RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
邦彦技术688132.SH
最近收盘价12.182026-07-17
最近交易日2026-07-17
成交量（股）1,669,297
成交额（元）20,856,855
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.68 | 13.04 | 12.06 | 12.18 | 12.18 | qfq | 1,669,297 | 20,856,855 | -4.62% |
| 2026-07-16 | 12.75 | 13.09 | 12.62 | 12.77 | 12.77 | qfq | 997,485 | 12,830,696 | 0.24% |
| 2026-07-15 | 12.65 | 12.97 | 12.52 | 12.74 | 12.74 | qfq | 996,689 | 12,746,960 | 1.51% |
| 2026-07-14 | 12.52 | 12.70 | 12.15 | 12.55 | 12.55 | qfq | 1,395,549 | 17,362,791 | 0.64% |
| 2026-07-13 | 13.36 | 13.36 | 12.41 | 12.47 | 12.47 | qfq | 1,669,296 | 21,136,850 | -5.82% |
| 2026-07-10 | 12.73 | 13.60 | 12.53 | 13.24 | 13.24 | qfq | 1,582,594 | 20,889,162 | 3.04% |
| 2026-07-09 | 12.71 | 12.92 | 12.34 | 12.85 | 12.85 | qfq | 1,146,335 | 14,509,030 | 1.18% |
| 2026-07-08 | 12.77 | 12.84 | 12.58 | 12.70 | 12.70 | qfq | 739,419 | 9,402,040 | -0.47% |
| 2026-07-07 | 13.31 | 13.46 | 12.70 | 12.76 | 12.76 | qfq | 1,235,790 | 15,985,308 | -4.63% |
| 2026-07-06 | 13.88 | 13.97 | 13.31 | 13.38 | 13.38 | qfq | 1,320,090 | 17,918,577 | -2.05% |
| 2026-07-03 | 13.09 | 13.79 | 13.09 | 13.66 | 13.66 | qfq | 1,807,186 | 24,516,791 | 4.43% |
| 2026-07-02 | 13.33 | 13.68 | 13.05 | 13.08 | 13.08 | qfq | 1,428,094 | 19,120,997 | -1.88% |
| 2026-07-01 | 13.23 | 13.48 | 13.09 | 13.33 | 13.33 | qfq | 2,111,074 | 28,066,312 | 1.37% |
| 2026-06-30 | 12.66 | 13.44 | 12.66 | 13.15 | 13.15 | qfq | 1,678,332 | 22,117,402 | 2.18% |
| 2026-06-29 | 12.83 | 13.30 | 12.39 | 12.87 | 12.87 | qfq | 2,001,994 | 25,504,301 | -0.62% |
| 2026-06-26 | 13.18 | 13.27 | 12.86 | 12.95 | 12.95 | qfq | 1,509,410 | 19,623,665 | -2.63% |
| 2026-06-25 | 13.38 | 13.49 | 13.10 | 13.30 | 13.30 | qfq | 1,461,628 | 19,366,958 | -0.75% |
| 2026-06-24 | 13.80 | 14.09 | 13.26 | 13.40 | 13.40 | qfq | 1,873,395 | 25,214,371 | -2.76% |
| 2026-06-23 | 13.50 | 14.20 | 13.50 | 13.78 | 13.78 | qfq | 1,569,898 | 21,984,763 | -0.86% |
| 2026-06-22 | 14.15 | 14.15 | 13.20 | 13.90 | 13.90 | qfq | 2,452,884 | 33,170,794 | -1.63% |
| 2026-06-18 | 14.22 | 14.54 | 14.00 | 14.13 | 14.13 | qfq | 1,713,408 | 24,358,436 | -1.19% |
| 2026-06-17 | 14.71 | 14.80 | 14.22 | 14.30 | 14.30 | qfq | 1,636,139 | 23,616,149 | -3.57% |
| 2026-06-16 | 14.41 | 15.13 | 14.22 | 14.83 | 14.83 | qfq | 2,453,498 | 36,063,988 | 2.35% |
| 2026-06-15 | 14.36 | 14.57 | 14.16 | 14.49 | 14.49 | qfq | 1,850,788 | 26,664,191 | 1.47% |
| 2026-06-12 | 14.46 | 14.90 | 14.14 | 14.28 | 14.28 | qfq | 2,033,833 | 29,381,565 | -0.28% |
| 2026-06-11 | 14.93 | 15.10 | 14.01 | 14.32 | 14.32 | qfq | 3,122,225 | 44,912,262 | -5.67% |
| 2026-06-10 | 14.46 | 15.51 | 14.46 | 15.18 | 15.18 | qfq | 4,421,686 | 66,615,865 | 4.40% |
| 2026-06-09 | 14.12 | 14.68 | 13.77 | 14.54 | 14.54 | qfq | 2,696,394 | 38,236,841 | 2.54% |
| 2026-06-08 | 13.95 | 14.87 | 13.87 | 14.18 | 14.18 | qfq | 3,123,176 | 44,428,630 | -0.35% |
| 2026-06-05 | 14.17 | 14.45 | 13.64 | 14.23 | 14.23 | qfq | 1,729,479 | 24,337,419 | 1.35% |
| 2026-06-04 | 14.38 | 14.53 | 13.94 | 14.04 | 14.04 | qfq | 2,012,707 | 28,437,392 | -3.51% |
| 2026-06-03 | 15.00 | 15.05 | 14.38 | 14.55 | 14.55 | qfq | 2,346,383 | 34,445,621 | -2.48% |
| 2026-06-02 | 15.18 | 15.77 | 14.75 | 14.92 | 14.92 | qfq | 2,556,566 | 38,236,702 | -3.68% |
| 2026-06-01 | 14.43 | 15.72 | 14.43 | 15.49 | 15.49 | qfq | 2,339,980 | 35,837,425 | 0.78% |
| 2026-05-29 | 15.98 | 16.23 | 15.20 | 15.37 | 15.37 | qfq | 1,857,115 | 28,850,541 | -3.33% |
| 2026-05-28 | 16.16 | 16.33 | 15.61 | 15.90 | 15.90 | qfq | 1,115,558 | 17,785,600 | -0.75% |
| 2026-05-27 | 16.70 | 16.70 | 15.89 | 16.02 | 16.02 | qfq | 1,517,076 | 24,466,585 | -3.67% |
| 2026-05-26 | 17.10 | 17.22 | 16.42 | 16.63 | 16.63 | qfq | 1,501,078 | 25,039,993 | -3.71% |
| 2026-05-25 | 17.38 | 17.68 | 16.84 | 17.27 | 17.27 | qfq | 1,455,064 | 24,989,186 | -0.69% |
| 2026-05-22 | 16.89 | 17.43 | 16.60 | 17.39 | 17.39 | qfq | 1,480,492 | 25,201,928 | 3.57% |
| 2026-05-21 | 17.52 | 17.77 | 16.73 | 16.79 | 16.79 | qfq | 2,027,531 | 35,085,159 | -4.76% |
| 2026-05-20 | 17.88 | 17.88 | 17.50 | 17.63 | 17.63 | qfq | 1,318,289 | 23,212,058 | -1.67% |
| 2026-05-19 | 17.86 | 18.15 | 17.58 | 17.93 | 17.93 | qfq | 1,875,211 | 33,398,431 | -0.17% |
| 2026-05-18 | 17.32 | 18.33 | 17.19 | 17.96 | 17.96 | qfq | 2,846,607 | 50,474,018 | 3.10% |
| 2026-05-15 | 17.95 | 17.95 | 17.22 | 17.42 | 17.42 | qfq | 1,366,439 | 24,004,396 | -1.47% |
| 2026-05-14 | 18.03 | 18.18 | 17.68 | 17.68 | 17.68 | qfq | 1,390,602 | 24,764,909 | -1.78% |
| 2026-05-13 | 17.97 | 18.28 | 17.85 | 18.00 | 18.00 | qfq | 1,283,431 | 23,167,267 | -0.22% |
| 2026-05-12 | 18.40 | 18.50 | 17.79 | 18.04 | 18.04 | qfq | 1,893,803 | 34,238,853 | -2.01% |
| 2026-05-11 | 18.66 | 18.78 | 18.26 | 18.41 | 18.41 | qfq | 1,538,681 | 28,422,980 | -0.65% |
| 2026-05-08 | 18.30 | 18.68 | 18.14 | 18.53 | 18.53 | qfq | 1,472,623 | 27,136,331 | 2.15% |
| 2026-05-07 | 18.14 | 18.29 | 18.01 | 18.14 | 18.14 | qfq | 1,283,729 | 23,323,231 | 0.72% |
| 2026-05-06 | 17.94 | 18.20 | 17.72 | 18.01 | 18.01 | qfq | 2,813,636 | 50,679,113 | 0.50% |
| 2026-04-30 | 17.10 | 17.92 | 17.10 | 17.92 | 17.92 | qfq | 1,919,719 | 33,765,846 | 4.43% |
| 2026-04-29 | 17.18 | 17.33 | 16.52 | 17.16 | 17.16 | qfq | 2,043,389 | 34,674,409 | -1.10% |
| 2026-04-28 | 17.35 | 17.72 | 17.23 | 17.35 | 17.35 | qfq | 978,633 | 17,118,274 | -1.76% |
| 2026-04-27 | 17.37 | 17.68 | 17.22 | 17.66 | 17.66 | qfq | 1,197,462 | 20,941,465 | 2.56% |
| 2026-04-24 | 16.97 | 17.44 | 16.83 | 17.22 | 17.22 | qfq | 926,474 | 15,830,210 | 0.88% |
| 2026-04-23 | 17.28 | 17.43 | 17.00 | 17.07 | 17.07 | qfq | 1,162,105 | 19,970,157 | -1.50% |
| 2026-04-22 | 17.37 | 17.46 | 16.96 | 17.33 | 17.33 | qfq | 1,314,744 | 22,640,072 | 1.29% |
| 2026-04-21 | 17.40 | 17.52 | 17.00 | 17.11 | 17.11 | qfq | 944,546 | 16,233,456 | -1.78% |
| 2026-04-20 | 17.06 | 17.49 | 17.06 | 17.42 | 17.42 | qfq | 1,369,521 | 23,652,845 | 1.69% |
| 2026-04-17 | 17.33 | 17.33 | 17.06 | 17.13 | 17.13 | qfq | 1,090,288 | 18,713,236 | -0.93% |
| 2026-04-16 | 17.05 | 17.38 | 16.80 | 17.29 | 17.29 | qfq | 1,263,999 | 21,620,547 | 2.31% |
| 2026-04-15 | 16.97 | 17.40 | 16.78 | 16.90 | 16.90 | qfq | 1,574,452 | 26,832,607 | 0.12% |
| 2026-04-14 | 16.84 | 16.92 | 16.70 | 16.88 | 16.88 | qfq | 1,044,801 | 17,556,633 | 1.20% |
| 2026-04-13 | 16.88 | 16.88 | 16.52 | 16.68 | 16.68 | qfq | 1,323,113 | 22,012,504 | -0.77% |
| 2026-04-10 | 16.78 | 17.19 | 16.73 | 16.81 | 16.81 | qfq | 1,630,089 | 27,598,049 | 0.12% |
| 2026-04-09 | 17.00 | 17.05 | 16.61 | 16.79 | 16.79 | qfq | 1,002,746 | 16,924,126 | -2.10% |
| 2026-04-08 | 16.75 | 17.22 | 16.67 | 17.15 | 17.15 | qfq | 1,384,440 | 23,522,687 | 5.02% |
| 2026-04-07 | 15.97 | 16.37 | 15.71 | 16.33 | 16.33 | qfq | 1,562,511 | 25,223,833 | 2.00% |
| 2026-04-03 | 16.27 | 16.48 | 15.85 | 16.01 | 16.01 | qfq | 1,101,388 | 17,684,896 | -2.50% |
| 2026-04-02 | 16.80 | 16.84 | 16.20 | 16.42 | 16.42 | qfq | 989,054 | 16,297,480 | -1.91% |
| 2026-04-01 | 16.78 | 16.99 | 16.51 | 16.74 | 16.74 | qfq | 1,128,320 | 18,842,871 | 0.97% |
| 2026-03-31 | 16.99 | 17.14 | 16.56 | 16.58 | 16.58 | qfq | 1,301,539 | 21,931,620 | -1.54% |
| 2026-03-30 | 16.62 | 16.86 | 16.40 | 16.84 | 16.84 | qfq | 1,085,449 | 18,104,808 | 0.06% |
| 2026-03-27 | 16.58 | 17.10 | 16.33 | 16.83 | 16.83 | qfq | 1,740,688 | 29,150,556 | 2.12% |
| 2026-03-26 | 16.98 | 17.19 | 16.37 | 16.48 | 16.48 | qfq | 1,454,513 | 24,282,679 | -2.20% |
| 2026-03-25 | 16.58 | 16.94 | 16.42 | 16.85 | 16.85 | qfq | 1,189,116 | 19,918,345 | 2.93% |
| 2026-03-24 | 15.95 | 16.46 | 15.70 | 16.37 | 16.37 | qfq | 2,040,045 | 32,856,665 | 5.00% |
| 2026-03-23 | 16.58 | 16.59 | 15.51 | 15.59 | 15.59 | qfq | 2,548,983 | 40,799,845 | -7.64% |
| 2026-03-20 | 17.47 | 17.62 | 16.83 | 16.88 | 16.88 | qfq | 1,890,979 | 32,375,976 | -2.88% |
| 2026-03-19 | 17.66 | 17.67 | 17.33 | 17.38 | 17.38 | qfq | 1,349,772 | 23,617,402 | -1.64% |
| 2026-03-18 | 17.54 | 17.73 | 17.20 | 17.67 | 17.67 | qfq | 1,415,157 | 24,675,153 | 1.67% |
| 2026-03-17 | 17.88 | 17.96 | 17.35 | 17.38 | 17.38 | qfq | 1,666,010 | 29,408,320 | -2.41% |
| 2026-03-16 | 17.65 | 17.93 | 17.57 | 17.81 | 17.81 | qfq | 1,524,195 | 26,985,324 | -0.34% |
| 2026-03-13 | 18.09 | 18.20 | 17.77 | 17.87 | 17.87 | qfq | 1,789,253 | 32,135,289 | -1.11% |
| 2026-03-12 | 18.60 | 18.61 | 17.92 | 18.07 | 18.07 | qfq | 2,213,528 | 40,331,751 | -2.64% |
| 2026-03-11 | 18.85 | 19.10 | 18.47 | 18.56 | 18.56 | qfq | 2,114,744 | 39,607,925 | -1.38% |
| 2026-03-10 | 18.40 | 18.84 | 18.30 | 18.82 | 18.82 | qfq | 2,043,325 | 38,097,435 | 3.52% |
| 2026-03-09 | 18.18 | 18.36 | 17.74 | 18.18 | 18.18 | qfq | 2,131,493 | 38,439,102 | -0.93% |
| 2026-03-06 | 18.00 | 18.49 | 17.93 | 18.35 | 18.35 | qfq | 2,427,317 | 44,430,577 | 1.72% |
| 2026-03-05 | 18.39 | 18.51 | 17.81 | 18.04 | 18.04 | qfq | 2,848,718 | 51,774,964 | -0.39% |
| 2026-03-04 | 18.80 | 18.80 | 17.75 | 18.11 | 18.11 | qfq | 4,727,370 | 86,133,948 | -4.63% |
| 2026-03-03 | 19.87 | 19.97 | 18.88 | 18.99 | 18.99 | qfq | 5,582,041 | 108,179,612 | -3.75% |
| 2026-03-02 | 21.00 | 21.40 | 19.70 | 19.73 | 19.73 | qfq | 4,852,895 | 99,005,033 | -2.47% |
| 2026-02-27 | 19.96 | 20.31 | 19.93 | 20.23 | 20.23 | qfq | 1,753,773 | 35,414,192 | 0.70% |
| 2026-02-26 | 20.35 | 20.35 | 19.92 | 20.09 | 20.09 | qfq | 2,551,989 | 51,247,650 | -1.81% |
| 2026-02-25 | 19.65 | 20.50 | 19.45 | 20.46 | 20.46 | qfq | 4,209,944 | 84,784,746 | 4.76% |
| 2026-02-24 | 19.82 | 20.03 | 19.46 | 19.53 | 19.53 | qfq | 2,307,187 | 45,474,729 | -1.46% |
| 2026-02-13 | 19.45 | 20.05 | 19.45 | 19.82 | 19.82 | qfq | 1,809,997 | 35,824,009 | -0.30% |
| 2026-02-12 | 19.37 | 19.90 | 19.37 | 19.88 | 19.88 | qfq | 1,811,752 | 35,607,247 | 2.00% |
| 2026-02-11 | 19.62 | 19.69 | 19.38 | 19.49 | 19.49 | qfq | 1,557,249 | 30,392,967 | -0.66% |
| 2026-02-10 | 19.34 | 20.08 | 19.17 | 19.62 | 19.62 | qfq | 2,171,952 | 42,700,111 | 1.45% |
| 2026-02-09 | 18.94 | 19.55 | 18.94 | 19.34 | 19.34 | qfq | 1,564,043 | 30,138,570 | 2.33% |
| 2026-02-06 | 18.53 | 19.09 | 18.53 | 18.90 | 18.90 | qfq | 1,446,967 | 27,296,446 | 0.37% |
| 2026-02-05 | 18.82 | 19.12 | 18.80 | 18.83 | 18.83 | qfq | 1,905,565 | 36,086,602 | -0.69% |
| 2026-02-04 | 19.07 | 19.30 | 18.75 | 18.96 | 18.96 | qfq | 1,761,621 | 33,492,333 | -1.10% |
| 2026-02-03 | 18.95 | 19.35 | 18.70 | 19.17 | 19.17 | qfq | 2,120,896 | 40,144,447 | 2.02% |
| 2026-02-02 | 19.00 | 19.38 | 18.72 | 18.79 | 18.79 | qfq | 3,062,670 | 58,325,830 | -2.44% |
| 2026-01-30 | 19.54 | 19.68 | 18.88 | 19.26 | 19.26 | qfq | 2,583,517 | 49,512,851 | -1.43% |
| 2026-01-29 | 19.64 | 20.00 | 19.09 | 19.54 | 19.54 | qfq | 2,327,851 | 45,670,795 | -0.51% |
| 2026-01-28 | 20.13 | 20.19 | 19.55 | 19.64 | 19.64 | qfq | 1,449,214 | 28,649,392 | -2.43% |
| 2026-01-27 | 19.85 | 20.17 | 19.16 | 20.13 | 20.13 | qfq | 1,824,286 | 36,081,127 | 0.85% |
| 2026-01-26 | 20.75 | 20.80 | 19.69 | 19.96 | 19.96 | qfq | 2,277,030 | 45,779,834 | -3.57% |
| 2026-01-23 | 20.22 | 20.84 | 20.19 | 20.70 | 20.70 | qfq | 2,444,947 | 50,189,319 | 2.17% |
| 2026-01-22 | 20.20 | 20.35 | 20.02 | 20.26 | 20.26 | qfq | 1,667,651 | 33,731,979 | 0.80% |
| 2026-01-21 | 20.28 | 20.28 | 19.90 | 20.10 | 20.10 | qfq | 1,758,029 | 35,297,506 | 0.30% |
| 2026-01-20 | 20.38 | 20.58 | 19.91 | 20.04 | 20.04 | qfq | 2,083,742 | 42,144,077 | -1.67% |
| 2026-01-19 | 20.38 | 20.55 | 20.12 | 20.38 | 20.38 | qfq | 1,546,117 | 31,406,413 | 0.00% |
| 2026-01-16 | 20.61 | 20.77 | 19.85 | 20.38 | 20.38 | qfq | 2,186,419 | 44,198,691 | -0.63% |
| 2026-01-15 | 20.69 | 20.88 | 20.33 | 20.51 | 20.51 | qfq | 2,275,420 | 46,685,598 | -0.82% |
| 2026-01-14 | 20.52 | 21.24 | 20.37 | 20.68 | 20.68 | qfq | 3,758,487 | 78,240,284 | 0.34% |
| 2026-01-13 | 21.04 | 21.04 | 20.50 | 20.61 | 20.61 | qfq | 3,386,779 | 70,348,762 | -2.04% |
| 2026-01-12 | 20.06 | 21.14 | 19.97 | 21.04 | 21.04 | qfq | 4,696,615 | 97,196,387 | 5.94% |
| 2026-01-09 | 19.56 | 20.18 | 19.43 | 19.86 | 19.86 | qfq | 3,580,423 | 70,710,783 | 2.21% |
| 2026-01-08 | 18.53 | 19.48 | 18.52 | 19.43 | 19.43 | qfq | 2,617,726 | 50,017,702 | 4.24% |
| 2026-01-07 | 18.68 | 18.79 | 18.46 | 18.64 | 18.64 | qfq | 1,654,684 | 30,760,856 | -0.48% |
| 2026-01-06 | 18.87 | 18.95 | 18.67 | 18.73 | 18.73 | qfq | 1,410,142 | 26,524,053 | -0.53% |
| 2026-01-05 | 18.49 | 18.90 | 18.45 | 18.83 | 18.83 | qfq | 1,808,436 | 33,922,819 | 2.23% |
| 2025-12-31 | 18.34 | 18.51 | 18.30 | 18.42 | 18.42 | qfq | 1,558,419 | 28,676,183 | 0.44% |
| 2025-12-30 | 18.48 | 18.65 | 18.33 | 18.34 | 18.34 | qfq | 1,135,985 | 20,998,202 | -1.24% |
| 2025-12-29 | 18.88 | 18.88 | 18.40 | 18.57 | 18.57 | qfq | 929,852 | 17,295,956 | -0.91% |
| 2025-12-26 | 18.90 | 19.03 | 18.63 | 18.74 | 18.74 | qfq | 1,291,873 | 24,376,834 | -0.27% |
| 2025-12-25 | 18.93 | 18.93 | 18.77 | 18.79 | 18.79 | qfq | 957,870 | 18,041,754 | 0.11% |
| 2025-12-24 | 18.24 | 18.94 | 18.24 | 18.77 | 18.77 | qfq | 1,278,939 | 23,917,822 | 2.57% |
| 2025-12-23 | 18.75 | 18.75 | 18.27 | 18.30 | 18.30 | qfq | 1,223,462 | 22,596,525 | -1.13% |
| 2025-12-22 | 18.59 | 18.72 | 18.41 | 18.51 | 18.51 | qfq | 1,429,200 | 26,611,976 | 0.33% |
| 2025-12-19 | 18.16 | 18.47 | 18.15 | 18.45 | 18.45 | qfq | 1,290,820 | 23,680,225 | 1.65% |
| 2025-12-18 | 17.57 | 18.34 | 17.57 | 18.15 | 18.15 | qfq | 1,799,898 | 32,558,596 | 2.37% |
| 2025-12-17 | 17.78 | 17.93 | 17.31 | 17.73 | 17.73 | qfq | 1,935,781 | 33,952,197 | -0.67% |
| 2025-12-16 | 18.00 | 18.16 | 17.64 | 17.85 | 17.85 | qfq | 1,504,983 | 26,833,790 | -1.44% |
| 2025-12-15 | 18.09 | 18.35 | 17.98 | 18.11 | 18.11 | qfq | 1,203,068 | 21,870,647 | 0.06% |
| 2025-12-12 | 18.27 | 18.47 | 18.01 | 18.10 | 18.10 | qfq | 2,013,515 | 36,737,424 | -1.20% |
| 2025-12-11 | 18.60 | 18.72 | 18.26 | 18.32 | 18.32 | qfq | 1,747,347 | 32,202,180 | -1.51% |
| 2025-12-10 | 18.77 | 19.04 | 18.48 | 18.60 | 18.60 | qfq | 2,145,890 | 40,156,269 | -1.17% |
| 2025-12-09 | 19.15 | 19.48 | 18.72 | 18.82 | 18.82 | qfq | 1,981,800 | 37,943,200 | -2.08% |
| 2025-12-08 | 19.25 | 19.57 | 19.18 | 19.22 | 19.22 | qfq | 1,685,955 | 32,702,699 | 0.58% |
| 2025-12-05 | 18.72 | 19.15 | 18.50 | 19.11 | 19.11 | qfq | 1,759,467 | 33,200,291 | 1.97% |
| 2025-12-04 | 19.25 | 19.25 | 18.66 | 18.74 | 18.74 | qfq | 1,308,067 | 24,596,399 | -1.63% |
| 2025-12-03 | 19.33 | 19.42 | 18.88 | 19.05 | 19.05 | qfq | 1,571,834 | 29,979,951 | -1.45% |
| 2025-12-02 | 19.58 | 19.67 | 19.25 | 19.33 | 19.33 | qfq | 1,304,904 | 25,297,869 | -0.82% |
| 2025-12-01 | 19.70 | 19.94 | 19.36 | 19.49 | 19.49 | qfq | 2,257,116 | 44,288,849 | -0.56% |
| 2025-11-28 | 19.40 | 19.63 | 18.99 | 19.60 | 19.60 | qfq | 1,325,606 | 25,688,837 | 2.30% |
| 2025-11-27 | 18.80 | 19.30 | 18.70 | 19.16 | 19.16 | qfq | 1,397,510 | 26,615,950 | 1.54% |
| 2025-11-26 | 19.37 | 19.67 | 18.85 | 18.87 | 18.87 | qfq | 1,892,759 | 36,429,997 | -2.58% |
| 2025-11-25 | 19.13 | 19.68 | 19.13 | 19.37 | 19.37 | qfq | 2,152,346 | 41,843,186 | 0.36% |
| 2025-11-24 | 18.38 | 19.36 | 18.38 | 19.30 | 19.30 | qfq | 1,974,183 | 37,547,555 | 5.01% |
| 2025-11-21 | 19.10 | 19.35 | 18.22 | 18.38 | 18.38 | qfq | 1,892,711 | 35,175,321 | -4.62% |
| 2025-11-20 | 19.51 | 19.59 | 19.00 | 19.27 | 19.27 | qfq | 1,616,354 | 31,069,388 | -0.82% |
| 2025-11-19 | 19.91 | 19.93 | 19.43 | 19.43 | 19.43 | qfq | 2,017,326 | 39,588,608 | -2.41% |
| 2025-11-18 | 19.90 | 19.97 | 19.51 | 19.91 | 19.91 | qfq | 1,569,126 | 30,993,168 | 0.61% |
| 2025-11-17 | 19.94 | 19.99 | 19.63 | 19.79 | 19.79 | qfq | 1,616,855 | 32,057,184 | -0.20% |
| 2025-11-14 | 19.59 | 20.26 | 19.36 | 19.83 | 19.83 | qfq | 3,015,834 | 59,909,885 | 1.48% |
| 2025-11-13 | 19.40 | 19.70 | 19.32 | 19.54 | 19.54 | qfq | 1,443,476 | 28,222,373 | 0.72% |
| 2025-11-12 | 19.55 | 19.75 | 19.19 | 19.40 | 19.40 | qfq | 1,757,095 | 34,166,485 | -0.51% |
| 2025-11-11 | 19.34 | 19.55 | 19.31 | 19.50 | 19.50 | qfq | 1,068,118 | 20,741,148 | 0.83% |
| 2025-11-10 | 19.66 | 19.80 | 19.26 | 19.34 | 19.34 | qfq | 1,775,670 | 34,539,517 | -1.63% |
| 2025-11-07 | 20.02 | 20.02 | 19.59 | 19.66 | 19.66 | qfq | 1,665,215 | 32,893,046 | -1.80% |
| 2025-11-06 | 20.10 | 20.10 | 19.73 | 20.02 | 20.02 | qfq | 1,852,987 | 36,965,691 | 0.20% |
| 2025-11-05 | 19.90 | 20.15 | 19.66 | 19.98 | 19.98 | qfq | 2,403,691 | 47,822,170 | 0.40% |
| 2025-11-04 | 19.59 | 20.09 | 19.42 | 19.90 | 19.90 | qfq | 4,296,806 | 85,155,088 | 1.58% |
| 2025-11-03 | 19.10 | 19.61 | 18.91 | 19.59 | 19.59 | qfq | 3,564,154 | 68,663,282 | 3.32% |
| 2025-10-31 | 18.97 | 19.11 | 18.80 | 18.96 | 18.96 | qfq | 2,097,711 | 39,837,493 | 0.37% |
| 2025-10-30 | 18.98 | 19.18 | 18.72 | 18.89 | 18.89 | qfq | 3,648,324 | 69,255,838 | -0.16% |
| 2025-10-29 | 18.59 | 19.39 | 18.35 | 18.92 | 18.92 | qfq | 4,136,009 | 78,252,683 | 2.16% |
| 2025-10-28 | 18.39 | 18.69 | 18.22 | 18.52 | 18.52 | qfq | 1,676,787 | 31,102,671 | 0.71% |
| 2025-10-27 | 18.51 | 18.66 | 18.29 | 18.39 | 18.39 | qfq | 1,585,483 | 29,230,649 | 0.27% |
| 2025-10-24 | 18.10 | 18.65 | 18.10 | 18.34 | 18.34 | qfq | 1,500,956 | 27,577,833 | 1.21% |
| 2025-10-23 | 18.17 | 18.18 | 17.49 | 18.12 | 18.12 | qfq | 2,181,701 | 38,866,543 | 0.00% |
| 2025-10-22 | 17.95 | 18.20 | 17.95 | 18.12 | 18.12 | qfq | 972,828 | 17,609,821 | 0.28% |
| 2025-10-21 | 18.02 | 18.18 | 17.84 | 18.07 | 18.07 | qfq | 1,187,424 | 21,447,778 | 0.44% |
| 2025-10-20 | 17.87 | 18.24 | 17.77 | 17.99 | 17.99 | qfq | 880,032 | 15,827,247 | 1.30% |
| 2025-10-17 | 18.25 | 18.35 | 17.73 | 17.76 | 17.76 | qfq | 1,386,930 | 24,999,175 | -2.42% |
| 2025-10-16 | 18.85 | 18.85 | 18.00 | 18.20 | 18.20 | qfq | 2,190,161 | 40,143,600 | -3.24% |
| 2025-10-15 | 18.86 | 19.04 | 18.48 | 18.81 | 18.81 | qfq | 1,473,196 | 27,620,434 | 0.00% |
| 2025-10-14 | 19.51 | 19.51 | 18.72 | 18.81 | 18.81 | qfq | 1,800,608 | 34,384,928 | -1.93% |
| 2025-10-13 | 18.58 | 19.40 | 18.33 | 19.18 | 19.18 | qfq | 2,307,569 | 44,009,526 | 0.26% |
| 2025-10-10 | 19.43 | 19.62 | 19.04 | 19.13 | 19.13 | qfq | 2,600,401 | 50,197,707 | -2.20% |
| 2025-10-09 | 19.41 | 19.90 | 19.20 | 19.56 | 19.56 | qfq | 2,286,240 | 44,499,787 | 0.20% |
| 2025-09-30 | 19.01 | 19.65 | 18.78 | 19.52 | 19.52 | qfq | 2,984,815 | 57,387,807 | 3.17% |
| 2025-09-29 | 18.91 | 19.10 | 18.51 | 18.92 | 18.92 | qfq | 1,703,381 | 32,124,557 | 0.05% |
| 2025-09-26 | 18.98 | 19.25 | 18.61 | 18.91 | 18.91 | qfq | 1,643,293 | 31,165,519 | 0.11% |
| 2025-09-25 | 18.84 | 19.16 | 18.72 | 18.89 | 18.89 | qfq | 1,772,339 | 33,674,828 | 0.27% |
| 2025-09-24 | 18.08 | 18.86 | 18.08 | 18.84 | 18.84 | qfq | 1,642,500 | 30,634,324 | 2.22% |
| 2025-09-23 | 18.58 | 18.91 | 17.80 | 18.43 | 18.43 | qfq | 2,301,044 | 41,959,725 | -0.97% |
| 2025-09-22 | 18.52 | 18.79 | 18.40 | 18.61 | 18.61 | qfq | 1,068,932 | 19,865,131 | 0.49% |
| 2025-09-19 | 18.66 | 18.95 | 18.35 | 18.52 | 18.52 | qfq | 1,778,877 | 33,079,143 | -0.59% |
| 2025-09-18 | 18.86 | 19.22 | 18.40 | 18.63 | 18.63 | qfq | 2,119,607 | 39,908,229 | -1.22% |
| 2025-09-17 | 18.90 | 18.92 | 18.65 | 18.86 | 18.86 | qfq | 1,351,046 | 25,378,240 | -0.37% |
| 2025-09-16 | 18.75 | 18.94 | 18.47 | 18.93 | 18.93 | qfq | 1,505,189 | 28,175,947 | 1.66% |
| 2025-09-15 | 19.11 | 19.11 | 18.61 | 18.62 | 18.62 | qfq | 1,885,452 | 35,281,404 | -2.56% |
| 2025-09-12 | 18.75 | 19.48 | 18.59 | 19.11 | 19.11 | qfq | 3,110,412 | 59,458,849 | 1.92% |
| 2025-09-11 | 18.41 | 18.75 | 18.03 | 18.75 | 18.75 | qfq | 2,050,081 | 37,802,245 | 2.07% |
| 2025-09-10 | 18.62 | 18.71 | 18.33 | 18.37 | 18.37 | qfq | 1,577,590 | 29,190,795 | -1.34% |
| 2025-09-09 | 18.66 | 18.75 | 18.35 | 18.62 | 18.62 | qfq | 2,293,137 | 42,500,653 | -0.48% |
| 2025-09-08 | 18.16 | 18.87 | 18.06 | 18.71 | 18.71 | qfq | 3,376,354 | 62,325,593 | 2.97% |
| 2025-09-05 | 17.64 | 18.19 | 17.47 | 18.17 | 18.17 | qfq | 3,421,271 | 60,967,752 | 3.83% |
| 2025-09-04 | 17.86 | 18.02 | 17.38 | 17.50 | 17.50 | qfq | 3,180,874 | 56,483,064 | -2.02% |
| 2025-09-03 | 18.60 | 18.75 | 17.83 | 17.86 | 17.86 | qfq | 3,572,039 | 65,134,519 | -3.98% |
| 2025-09-02 | 19.48 | 19.50 | 18.11 | 18.60 | 18.60 | qfq | 5,075,204 | 94,344,348 | -4.22% |
| 2025-09-01 | 19.63 | 19.79 | 19.33 | 19.42 | 19.42 | qfq | 3,219,522 | 62,730,264 | -1.37% |
| 2025-08-29 | 20.10 | 20.20 | 19.32 | 19.69 | 19.69 | qfq | 4,316,342 | 84,640,112 | -3.57% |
| 2025-08-28 | 20.27 | 20.64 | 19.75 | 20.42 | 20.42 | qfq | 3,080,437 | 62,177,746 | 1.95% |
| 2025-08-27 | 20.98 | 20.98 | 20.03 | 20.03 | 20.03 | qfq | 2,592,213 | 53,372,558 | -4.35% |
| 2025-08-26 | 21.00 | 21.24 | 20.81 | 20.94 | 20.94 | qfq | 1,890,457 | 39,842,839 | -0.52% |
| 2025-08-25 | 21.29 | 21.38 | 20.68 | 21.05 | 21.05 | qfq | 3,517,798 | 74,002,220 | -0.24% |
| 2025-08-22 | 20.70 | 21.15 | 20.60 | 21.10 | 21.10 | qfq | 2,574,264 | 53,724,235 | 1.54% |
| 2025-08-21 | 21.40 | 21.40 | 20.68 | 20.78 | 20.78 | qfq | 2,295,410 | 48,169,753 | -1.61% |
| 2025-08-20 | 21.00 | 21.25 | 20.81 | 21.12 | 21.12 | qfq | 2,051,964 | 43,171,949 | 0.14% |
| 2025-08-19 | 21.66 | 21.66 | 21.09 | 21.09 | 21.09 | qfq | 2,533,197 | 53,885,328 | -1.49% |
| 2025-08-18 | 21.20 | 22.15 | 21.20 | 21.41 | 21.41 | qfq | 3,137,901 | 68,134,279 | 0.90% |
| 2025-08-15 | 20.56 | 21.68 | 20.56 | 21.22 | 21.22 | qfq | 3,006,970 | 63,613,885 | 2.86% |
| 2025-08-14 | 21.30 | 21.30 | 20.62 | 20.63 | 20.63 | qfq | 3,152,467 | 65,617,678 | -2.69% |
| 2025-08-13 | 21.50 | 21.76 | 21.09 | 21.20 | 21.20 | qfq | 2,998,133 | 64,034,878 | -1.40% |
| 2025-08-12 | 21.55 | 21.74 | 21.32 | 21.50 | 21.50 | qfq | 2,346,545 | 50,469,375 | -0.65% |
| 2025-08-11 | 21.70 | 22.04 | 21.48 | 21.64 | 21.64 | qfq | 3,873,620 | 84,136,090 | 0.23% |
| 2025-08-08 | 22.26 | 22.26 | 21.41 | 21.59 | 21.59 | qfq | 2,766,510 | 59,844,089 | -2.13% |
| 2025-08-07 | 22.18 | 22.55 | 21.95 | 22.06 | 22.06 | qfq | 3,719,975 | 82,538,006 | -0.54% |
| 2025-08-06 | 21.69 | 22.80 | 21.69 | 22.18 | 22.18 | qfq | 5,146,534 | 114,390,592 | 1.56% |
| 2025-08-05 | 21.42 | 22.49 | 21.33 | 21.84 | 21.84 | qfq | 5,452,872 | 119,285,038 | 2.44% |
| 2025-08-04 | 20.46 | 21.76 | 20.31 | 21.32 | 21.32 | qfq | 5,560,523 | 117,248,116 | 4.20% |
| 2025-08-01 | 19.69 | 20.74 | 19.47 | 20.46 | 20.46 | qfq | 5,358,072 | 108,456,779 | 4.39% |
| 2025-07-31 | 19.85 | 20.08 | 19.55 | 19.60 | 19.60 | qfq | 2,544,724 | 50,477,260 | -1.06% |
| 2025-07-30 | 20.19 | 20.19 | 19.63 | 19.81 | 19.81 | qfq | 1,996,233 | 39,670,751 | -1.44% |
| 2025-07-29 | 19.97 | 20.13 | 19.81 | 20.10 | 20.10 | qfq | 1,870,775 | 37,385,968 | 0.60% |
| 2025-07-28 | 19.91 | 20.03 | 19.60 | 19.98 | 19.98 | qfq | 1,975,132 | 39,371,151 | 0.15% |
| 2025-07-25 | 19.49 | 19.98 | 19.49 | 19.95 | 19.95 | qfq | 2,037,530 | 40,375,817 | 2.36% |
| 2025-07-24 | 19.29 | 19.65 | 19.29 | 19.49 | 19.49 | qfq | 1,695,503 | 33,119,971 | 1.04% |
| 2025-07-23 | 19.41 | 19.56 | 19.25 | 19.29 | 19.29 | qfq | 1,657,239 | 32,129,810 | -1.03% |
| 2025-07-22 | 19.71 | 19.99 | 19.45 | 19.49 | 19.49 | qfq | 2,719,377 | 53,565,264 | -1.37% |
| 2025-07-21 | 19.77 | 19.96 | 19.44 | 19.76 | 19.76 | qfq | 2,623,030 | 51,677,829 | 0.25% |
| 2025-07-18 | 19.15 | 20.22 | 19.15 | 19.71 | 19.71 | qfq | 4,242,529 | 83,863,986 | 3.03% |
| 2025-07-17 | 19.25 | 19.25 | 18.92 | 19.13 | 19.13 | qfq | 2,269,705 | 43,269,482 | 0.58% |
| 2025-07-16 | 18.55 | 19.28 | 18.40 | 19.02 | 19.02 | qfq | 3,575,617 | 67,651,255 | 2.48% |
| 2025-07-15 | 18.55 | 18.62 | 18.01 | 18.56 | 18.56 | qfq | 2,089,000 | 38,332,986 | 0.05% |
| 2025-07-14 | 18.48 | 18.57 | 18.33 | 18.55 | 18.55 | qfq | 1,291,701 | 23,850,216 | -0.16% |
| 2025-07-11 | 18.50 | 18.67 | 18.29 | 18.58 | 18.58 | qfq | 2,907,818 | 53,655,211 | -0.32% |
| 2025-07-10 | 18.98 | 18.98 | 18.35 | 18.64 | 18.64 | qfq | 3,436,097 | 63,782,491 | -1.53% |
| 2025-07-09 | 19.00 | 19.25 | 18.84 | 18.93 | 18.93 | qfq | 1,796,005 | 34,085,665 | -0.16% |
| 2025-07-08 | 18.83 | 19.08 | 18.78 | 18.96 | 18.96 | qfq | 1,233,815 | 23,389,323 | 0.69% |
| 2025-07-07 | 18.74 | 18.85 | 18.57 | 18.83 | 18.83 | qfq | 1,168,498 | 21,880,423 | 0.37% |
| 2025-07-04 | 19.02 | 19.14 | 18.58 | 18.76 | 18.76 | qfq | 1,894,821 | 35,541,261 | -1.99% |
| 2025-07-03 | 19.46 | 19.56 | 19.09 | 19.14 | 19.14 | qfq | 1,720,332 | 33,068,531 | -1.34% |
| 2025-07-02 | 19.71 | 19.78 | 19.26 | 19.40 | 19.40 | qfq | 1,900,683 | 36,928,929 | -1.97% |
| 2025-07-01 | 20.06 | 20.10 | 19.52 | 19.79 | 19.79 | qfq | 3,390,912 | 67,053,215 | -2.51% |
| 2025-06-30 | 19.42 | 20.87 | 19.27 | 20.30 | 20.30 | qfq | 6,007,729 | 120,469,675 | 4.80% |
| 2025-06-27 | 19.27 | 19.56 | 19.19 | 19.37 | 19.37 | qfq | 2,060,658 | 39,825,813 | 0.94% |
| 2025-06-26 | 19.41 | 20.03 | 19.16 | 19.19 | 19.19 | qfq | 3,972,573 | 77,865,069 | -0.31% |
| 2025-06-25 | 18.97 | 19.42 | 18.92 | 19.25 | 19.25 | qfq | 2,843,375 | 54,614,303 | 1.21% |
| 2025-06-24 | 19.00 | 19.10 | 18.58 | 19.02 | 19.02 | qfq | 3,288,917 | 62,201,782 | 1.71% |
| 2025-06-23 | 17.47 | 18.96 | 17.47 | 18.70 | 18.70 | qfq | 4,233,950 | 77,987,827 | 5.71% |
| 2025-06-20 | 18.04 | 18.19 | 17.69 | 17.69 | 17.69 | qfq | 2,082,422 | 37,380,802 | -1.72% |
| 2025-06-19 | 17.88 | 18.10 | 17.61 | 18.00 | 18.00 | qfq | 2,655,787 | 47,408,792 | 0.67% |
| 2025-06-18 | 17.71 | 18.00 | 17.54 | 17.88 | 17.88 | qfq | 1,856,201 | 33,005,491 | 0.96% |
| 2025-06-17 | 17.68 | 17.80 | 17.50 | 17.71 | 17.71 | qfq | 1,173,843 | 20,730,301 | 0.23% |
| 2025-06-16 | 17.50 | 17.76 | 17.46 | 17.67 | 17.67 | qfq | 1,513,840 | 26,748,315 | 0.91% |
| 2025-06-13 | 17.60 | 17.85 | 17.40 | 17.51 | 17.51 | qfq | 1,934,515 | 34,031,904 | -0.68% |
| 2025-06-12 | 17.65 | 17.89 | 17.43 | 17.63 | 17.63 | qfq | 1,423,828 | 25,222,735 | -0.11% |
| 2025-06-11 | 17.65 | 17.86 | 17.59 | 17.65 | 17.65 | qfq | 1,022,025 | 18,087,197 | 0.34% |
| 2025-06-10 | 18.18 | 18.19 | 17.30 | 17.59 | 17.59 | qfq | 2,719,478 | 48,085,580 | -2.92% |
| 2025-06-09 | 17.77 | 18.25 | 17.77 | 18.12 | 18.12 | qfq | 2,718,905 | 49,186,430 | 1.00% |
| 2025-06-06 | 17.51 | 17.98 | 17.42 | 17.94 | 17.94 | qfq | 3,063,953 | 54,288,721 | 2.22% |
| 2025-06-05 | 17.46 | 17.57 | 17.20 | 17.55 | 17.55 | qfq | 2,421,609 | 42,129,659 | 0.92% |
| 2025-06-04 | 17.57 | 17.58 | 17.29 | 17.39 | 17.39 | qfq | 2,769,245 | 48,214,865 | -0.23% |
| 2025-06-03 | 17.80 | 18.19 | 17.38 | 17.43 | 17.43 | qfq | 3,678,683 | 65,027,684 | -2.57% |
| 2025-05-30 | 18.27 | 18.27 | 17.73 | 17.89 | 17.89 | qfq | 2,303,878 | 41,116,060 | -1.49% |
| 2025-05-29 | 17.70 | 18.47 | 17.70 | 18.16 | 18.16 | qfq | 3,243,667 | 58,653,307 | 2.37% |
| 2025-05-28 | 18.17 | 18.33 | 17.64 | 17.74 | 17.74 | qfq | 3,284,896 | 58,589,507 | -2.63% |
| 2025-05-27 | 18.02 | 18.33 | 17.70 | 18.22 | 18.22 | qfq | 5,772,053 | 103,917,640 | 0.16% |
| 2025-05-26 | 18.79 | 19.00 | 17.57 | 18.19 | 18.19 | qfq | 12,361,879 | 225,064,423 | -14.68% |
| 2025-05-23 | 22.10 | 22.31 | 21.22 | 21.32 | 21.32 | qfq | 3,755,650 | 80,963,349 | -3.96% |
| 2025-05-22 | 22.07 | 23.30 | 21.93 | 22.20 | 22.20 | qfq | 5,617,382 | 127,088,742 | 1.09% |
| 2025-05-21 | 22.98 | 23.07 | 21.85 | 21.96 | 21.96 | qfq | 3,910,136 | 87,373,284 | -4.23% |
| 2025-05-20 | 21.68 | 23.50 | 21.25 | 22.93 | 22.93 | qfq | 6,321,075 | 140,181,897 | 6.65% |
| 2025-05-19 | 20.75 | 21.94 | 20.61 | 21.50 | 21.50 | qfq | 3,852,548 | 82,267,783 | 4.78% |
| 2025-05-16 | 20.15 | 21.45 | 19.92 | 20.52 | 20.52 | qfq | 4,363,005 | 91,186,092 | 0.93% |
| 2025-05-15 | 20.50 | 20.74 | 20.12 | 20.33 | 20.33 | qfq | 2,035,460 | 41,448,627 | -1.31% |
| 2025-05-14 | 21.22 | 21.50 | 20.49 | 20.60 | 20.60 | qfq | 2,317,196 | 48,415,186 | -2.23% |
| 2025-05-13 | 22.00 | 22.95 | 20.93 | 21.07 | 21.07 | qfq | 5,748,392 | 125,613,504 | -4.23% |
| 2025-05-12 | 20.23 | 22.56 | 19.96 | 22.00 | 22.00 | qfq | 8,020,160 | 173,381,763 | 8.80% |
| 2025-05-09 | 20.48 | 20.66 | 19.99 | 20.22 | 20.22 | qfq | 1,844,292 | 37,295,069 | -1.22% |
| 2025-05-08 | 20.18 | 20.82 | 19.80 | 20.47 | 20.47 | qfq | 2,522,187 | 51,296,580 | 1.44% |
| 2025-05-07 | 19.68 | 20.74 | 19.43 | 20.18 | 20.18 | qfq | 2,532,252 | 50,719,841 | 3.75% |
| 2025-05-06 | 18.88 | 19.77 | 18.83 | 19.45 | 19.45 | qfq | 2,018,165 | 39,141,158 | 3.35% |
| 2025-04-30 | 18.22 | 18.99 | 17.93 | 18.82 | 18.82 | qfq | 1,613,208 | 30,102,579 | 2.23% |
| 2025-04-29 | 18.25 | 18.60 | 17.97 | 18.41 | 18.41 | qfq | 1,071,782 | 19,685,173 | 0.88% |
| 2025-04-28 | 18.47 | 18.67 | 17.83 | 18.25 | 18.25 | qfq | 1,286,897 | 23,394,390 | -2.04% |
| 2025-04-25 | 18.56 | 19.00 | 18.36 | 18.63 | 18.63 | qfq | 811,043 | 15,093,621 | 0.38% |
| 2025-04-24 | 19.05 | 19.21 | 18.51 | 18.56 | 18.56 | qfq | 1,493,795 | 27,997,396 | -2.93% |
| 2025-04-23 | 19.27 | 19.48 | 19.05 | 19.12 | 19.12 | qfq | 1,031,193 | 19,843,297 | -0.26% |
| 2025-04-22 | 19.21 | 19.33 | 18.95 | 19.17 | 19.17 | qfq | 1,231,523 | 23,587,798 | -0.21% |
| 2025-04-21 | 18.62 | 19.39 | 18.58 | 19.21 | 19.21 | qfq | 1,198,477 | 22,899,500 | 2.29% |
| 2025-04-18 | 19.01 | 19.08 | 18.50 | 18.78 | 18.78 | qfq | 1,142,385 | 21,391,110 | -1.26% |
| 2025-04-17 | 18.90 | 19.38 | 18.89 | 19.02 | 19.02 | qfq | 1,200,747 | 22,995,880 | -0.21% |
| 2025-04-16 | 19.58 | 19.80 | 18.94 | 19.06 | 19.06 | qfq | 1,539,619 | 29,628,428 | -2.46% |
| 2025-04-15 | 19.87 | 20.10 | 19.27 | 19.54 | 19.54 | qfq | 1,540,196 | 30,107,353 | -1.51% |
| 2025-04-14 | 19.65 | 20.28 | 19.65 | 19.84 | 19.84 | qfq | 1,849,571 | 36,931,192 | 2.59% |
| 2025-04-11 | 19.22 | 19.83 | 19.01 | 19.34 | 19.34 | qfq | 1,994,707 | 39,011,877 | 0.05% |
| 2025-04-10 | 18.53 | 19.99 | 18.53 | 19.33 | 19.33 | qfq | 2,990,851 | 58,431,907 | 6.50% |
| 2025-04-09 | 17.01 | 18.35 | 16.25 | 18.15 | 18.15 | qfq | 2,382,151 | 41,687,592 | 4.25% |
| 2025-04-08 | 17.35 | 18.42 | 16.99 | 17.41 | 17.41 | qfq | 2,441,268 | 42,966,639 | 1.34% |
| 2025-04-07 | 19.49 | 20.50 | 16.80 | 17.18 | 17.18 | qfq | 4,232,853 | 79,651,325 | -15.41% |
| 2025-04-03 | 20.57 | 21.26 | 20.27 | 20.31 | 20.31 | qfq | 1,603,701 | 33,252,161 | -2.64% |
| 2025-04-02 | 20.57 | 21.10 | 20.30 | 20.86 | 20.86 | qfq | 2,178,895 | 45,171,429 | 1.41% |
| 2025-04-01 | 20.58 | 20.85 | 20.21 | 20.57 | 20.57 | qfq | 2,493,100 | 51,151,800 | -0.24% |
| 2025-03-31 | 19.82 | 21.09 | 19.29 | 20.62 | 20.62 | qfq | 3,797,511 | 76,983,801 | 2.69% |
| 2025-03-28 | 19.28 | 20.39 | 19.23 | 20.08 | 20.08 | qfq | 2,940,747 | 58,471,901 | 4.42% |
| 2025-03-27 | 19.01 | 19.57 | 18.63 | 19.23 | 19.23 | qfq | 1,619,097 | 31,138,264 | 0.68% |
| 2025-03-26 | 18.86 | 19.42 | 18.81 | 19.10 | 19.10 | qfq | 1,658,528 | 31,837,509 | 1.27% |
| 2025-03-25 | 18.79 | 19.23 | 18.60 | 18.86 | 18.86 | qfq | 2,044,111 | 38,853,140 | -0.21% |
| 2025-03-24 | 19.90 | 19.96 | 18.45 | 18.90 | 18.90 | qfq | 2,648,061 | 50,492,114 | -4.88% |
| 2025-03-21 | 20.62 | 20.78 | 19.75 | 19.87 | 19.87 | qfq | 3,360,762 | 67,721,276 | -4.38% |
| 2025-03-20 | 20.36 | 21.66 | 20.21 | 20.78 | 20.78 | qfq | 3,631,881 | 76,799,974 | 2.11% |
| 2025-03-19 | 20.88 | 20.89 | 20.24 | 20.35 | 20.35 | qfq | 1,469,713 | 30,069,545 | -1.69% |
| 2025-03-18 | 21.15 | 21.40 | 20.60 | 20.70 | 20.70 | qfq | 2,305,284 | 48,057,391 | -2.13% |
| 2025-03-17 | 19.90 | 21.75 | 19.73 | 21.15 | 21.15 | qfq | 5,334,020 | 111,865,529 | 5.64% |
| 2025-03-14 | 19.92 | 20.17 | 19.47 | 20.02 | 20.02 | qfq | 2,213,523 | 43,928,390 | -0.45% |
| 2025-03-13 | 20.30 | 20.47 | 19.67 | 20.11 | 20.11 | qfq | 2,502,993 | 49,994,508 | -1.52% |
| 2025-03-12 | 20.68 | 20.96 | 20.36 | 20.42 | 20.42 | qfq | 2,577,700 | 52,979,728 | -0.87% |
| 2025-03-11 | 20.15 | 20.90 | 20.15 | 20.60 | 20.60 | qfq | 2,349,382 | 48,277,072 | 0.24% |
| 2025-03-10 | 20.74 | 21.11 | 20.40 | 20.55 | 20.55 | qfq | 3,790,070 | 78,176,344 | -1.91% |
| 2025-03-07 | 21.67 | 22.50 | 20.79 | 20.95 | 20.95 | qfq | 6,873,576 | 148,815,288 | -1.13% |
| 2025-03-06 | 20.07 | 21.99 | 20.04 | 21.19 | 21.19 | qfq | 5,159,714 | 108,830,863 | 5.74% |
| 2025-03-05 | 20.50 | 20.50 | 19.72 | 20.04 | 20.04 | qfq | 1,639,553 | 32,838,176 | -1.81% |
| 2025-03-04 | 19.58 | 20.57 | 19.40 | 20.41 | 20.41 | qfq | 2,781,065 | 56,254,179 | 4.40% |
| 2025-03-03 | 19.36 | 19.88 | 19.21 | 19.55 | 19.55 | qfq | 1,885,055 | 37,000,965 | 1.88% |
| 2025-02-28 | 20.42 | 20.60 | 19.10 | 19.19 | 19.19 | qfq | 2,727,921 | 53,714,873 | -6.07% |
| 2025-02-27 | 20.13 | 20.98 | 19.99 | 20.43 | 20.43 | qfq | 4,459,705 | 91,339,815 | 0.74% |
| 2025-02-26 | 19.62 | 20.34 | 19.47 | 20.28 | 20.28 | qfq | 4,443,873 | 89,164,885 | 4.16% |
| 2025-02-25 | 19.24 | 19.92 | 19.09 | 19.47 | 19.47 | qfq | 2,841,921 | 55,363,531 | -0.61% |
| 2025-02-24 | 19.22 | 20.18 | 19.00 | 19.59 | 19.59 | qfq | 3,490,435 | 67,900,334 | 1.14% |
| 2025-02-21 | 19.28 | 19.56 | 19.02 | 19.37 | 19.37 | qfq | 2,087,198 | 40,305,574 | 0.26% |
| 2025-02-20 | 19.15 | 19.35 | 19.01 | 19.32 | 19.32 | qfq | 1,598,161 | 30,686,194 | 1.10% |
| 2025-02-19 | 18.71 | 19.34 | 18.66 | 19.11 | 19.11 | qfq | 2,412,024 | 45,927,344 | 2.30% |
| 2025-02-18 | 19.18 | 19.35 | 18.60 | 18.68 | 18.68 | qfq | 2,450,904 | 46,492,356 | -2.96% |
| 2025-02-17 | 19.70 | 19.73 | 18.99 | 19.25 | 19.25 | qfq | 3,315,770 | 64,067,761 | -3.02% |
| 2025-02-14 | 19.58 | 20.01 | 19.46 | 19.85 | 19.85 | qfq | 2,656,588 | 52,658,271 | 1.48% |
| 2025-02-13 | 20.20 | 20.23 | 19.47 | 19.56 | 19.56 | qfq | 2,157,153 | 42,487,927 | -2.44% |
| 2025-02-12 | 19.49 | 20.44 | 19.49 | 20.05 | 20.05 | qfq | 3,927,715 | 78,455,057 | 1.98% |
| 2025-02-11 | 20.08 | 20.59 | 19.38 | 19.66 | 19.66 | qfq | 4,642,012 | 91,830,726 | -3.67% |
| 2025-02-10 | 19.28 | 20.60 | 18.90 | 20.41 | 20.41 | qfq | 4,989,970 | 98,233,740 | 6.69% |
| 2025-02-07 | 19.00 | 19.62 | 18.84 | 19.13 | 19.13 | qfq | 4,272,788 | 82,417,762 | 3.29% |
| 2025-02-06 | 18.04 | 18.58 | 18.04 | 18.52 | 18.52 | qfq | 2,359,084 | 43,304,727 | 1.87% |
| 2025-02-05 | 18.50 | 18.60 | 17.93 | 18.18 | 18.18 | qfq | 2,404,937 | 43,737,897 | 2.02% |
| 2025-01-27 | 18.29 | 18.60 | 17.45 | 17.82 | 17.82 | qfq | 2,414,900 | 43,148,100 | -1.00% |
| 2025-01-24 | 16.84 | 18.31 | 16.84 | 18.00 | 18.00 | qfq | 2,673,959 | 47,584,631 | 5.94% |
| 2025-01-23 | 16.75 | 17.42 | 16.75 | 16.99 | 16.99 | qfq | 1,784,182 | 30,532,590 | 1.55% |
| 2025-01-22 | 16.68 | 16.92 | 16.60 | 16.73 | 16.73 | qfq | 1,179,240 | 19,784,932 | -1.06% |
| 2025-01-21 | 17.08 | 17.19 | 16.79 | 16.91 | 16.91 | qfq | 949,950 | 16,094,024 | -0.35% |
| 2025-01-20 | 16.90 | 17.15 | 16.48 | 16.97 | 16.97 | qfq | 1,166,415 | 19,702,632 | 2.29% |
| 2025-01-17 | 16.43 | 17.11 | 16.40 | 16.59 | 16.59 | qfq | 1,304,361 | 21,775,045 | 0.12% |
| 2025-01-16 | 16.52 | 16.79 | 16.31 | 16.57 | 16.57 | qfq | 1,134,847 | 18,806,640 | 0.42% |
| 2025-01-15 | 16.61 | 16.87 | 16.49 | 16.50 | 16.50 | qfq | 1,057,249 | 17,612,718 | -1.37% |
| 2025-01-14 | 15.69 | 16.80 | 15.42 | 16.73 | 16.73 | qfq | 1,948,194 | 31,887,175 | 7.52% |
| 2025-01-13 | 15.48 | 15.67 | 15.02 | 15.56 | 15.56 | qfq | 1,091,445 | 16,820,512 | 0.52% |
| 2025-01-10 | 15.80 | 16.15 | 15.36 | 15.48 | 15.48 | qfq | 1,513,574 | 23,914,434 | -2.09% |
| 2025-01-09 | 15.67 | 15.94 | 15.52 | 15.81 | 15.81 | qfq | 1,142,838 | 18,087,824 | 0.51% |
| 2025-01-08 | 15.82 | 15.95 | 15.24 | 15.73 | 15.73 | qfq | 1,363,476 | 21,274,881 | -0.94% |
| 2025-01-07 | 15.43 | 15.94 | 15.35 | 15.88 | 15.88 | qfq | 1,014,555 | 15,834,118 | 3.12% |
| 2025-01-06 | 16.01 | 16.01 | 15.22 | 15.40 | 15.40 | qfq | 1,493,617 | 23,147,013 | -3.75% |
| 2025-01-03 | 16.90 | 16.96 | 16.00 | 16.00 | 16.00 | qfq | 1,594,783 | 26,159,533 | -4.82% |
| 2025-01-02 | 17.19 | 17.36 | 16.69 | 16.81 | 16.81 | qfq | 1,617,308 | 27,482,885 | -1.00% |
| 2024-12-31 | 17.38 | 17.44 | 16.88 | 16.98 | 16.98 | qfq | 1,447,328 | 24,795,812 | -2.02% |
| 2024-12-30 | 17.90 | 17.93 | 17.21 | 17.33 | 17.33 | qfq | 1,625,590 | 28,438,167 | -3.08% |
| 2024-12-27 | 17.74 | 18.46 | 17.74 | 17.88 | 17.88 | qfq | 1,649,188 | 29,877,363 | 0.11% |
| 2024-12-26 | 17.50 | 18.22 | 17.50 | 17.86 | 17.86 | qfq | 1,307,960 | 23,466,546 | 1.02% |
| 2024-12-25 | 17.88 | 17.91 | 17.20 | 17.68 | 17.68 | qfq | 1,112,059 | 19,470,073 | -1.34% |
| 2024-12-24 | 18.01 | 18.25 | 17.64 | 17.92 | 17.92 | qfq | 1,523,577 | 27,257,537 | 0.45% |
| 2024-12-23 | 19.16 | 19.28 | 17.82 | 17.84 | 17.84 | qfq | 2,063,720 | 37,898,502 | -6.99% |
| 2024-12-20 | 18.59 | 19.42 | 18.42 | 19.18 | 19.18 | qfq | 2,288,427 | 43,756,189 | 2.68% |
| 2024-12-19 | 17.72 | 18.76 | 17.60 | 18.68 | 18.68 | qfq | 2,398,695 | 44,037,438 | 3.89% |
| 2024-12-18 | 18.25 | 18.27 | 17.65 | 17.98 | 17.98 | qfq | 1,716,089 | 30,842,864 | -0.61% |
| 2024-12-17 | 18.96 | 19.25 | 17.96 | 18.09 | 18.09 | qfq | 3,251,722 | 60,070,338 | -3.98% |
| 2024-12-16 | 19.61 | 19.61 | 18.82 | 18.84 | 18.84 | qfq | 2,912,996 | 55,618,779 | -4.37% |
| 2024-12-13 | 19.23 | 20.20 | 19.12 | 19.70 | 19.70 | qfq | 5,168,758 | 102,507,776 | 1.76% |
| 2024-12-12 | 19.26 | 19.98 | 19.10 | 19.36 | 19.36 | qfq | 3,650,694 | 70,837,350 | 1.41% |
| 2024-12-11 | 18.97 | 19.23 | 18.85 | 19.09 | 19.09 | qfq | 3,318,896 | 63,074,493 | 0.00% |
| 2024-12-10 | 19.90 | 19.95 | 19.06 | 19.09 | 19.09 | qfq | 5,126,844 | 99,684,432 | -0.42% |
| 2024-12-09 | 19.87 | 19.98 | 19.15 | 19.17 | 19.17 | qfq | 5,797,880 | 112,380,889 | -5.43% |
| 2024-12-06 | 20.19 | 21.38 | 20.11 | 20.27 | 20.27 | qfq | 6,943,041 | 143,760,559 | 1.60% |
| 2024-12-05 | 20.68 | 20.70 | 19.31 | 19.95 | 19.95 | qfq | 7,530,709 | 150,143,285 | -3.62% |
| 2024-12-04 | 23.98 | 23.98 | 20.49 | 20.70 | 20.70 | qfq | 15,796,806 | 346,588,776 | 1.97% |
| 2024-12-03 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | qfq | 751,022 | 15,245,747 | 19.98% |
| 2024-11-22 | 17.18 | 18.58 | 16.85 | 16.92 | 16.92 | qfq | 5,468,340 | 97,494,050 | -2.42% |
| 2024-11-21 | 16.94 | 17.95 | 16.94 | 17.34 | 17.34 | qfq | 2,384,586 | 41,536,526 | 1.40% |
| 2024-11-20 | 16.56 | 17.15 | 16.46 | 17.10 | 17.10 | qfq | 1,949,568 | 32,987,288 | 2.46% |
| 2024-11-19 | 16.32 | 16.70 | 16.00 | 16.69 | 16.69 | qfq | 2,755,694 | 45,044,188 | 1.89% |
| 2024-11-18 | 17.99 | 18.44 | 16.27 | 16.38 | 16.38 | qfq | 3,984,638 | 67,291,489 | -9.00% |
| 2024-11-15 | 18.15 | 20.21 | 17.92 | 18.00 | 18.00 | qfq | 4,662,265 | 86,977,922 | 0.73% |
| 2024-11-14 | 18.10 | 18.67 | 17.82 | 17.87 | 17.87 | qfq | 2,964,870 | 53,937,475 | -2.08% |
| 2024-11-13 | 19.02 | 19.40 | 17.80 | 18.25 | 18.25 | qfq | 4,735,305 | 87,554,761 | -2.30% |
| 2024-11-12 | 18.30 | 20.18 | 18.11 | 18.68 | 18.68 | qfq | 8,335,147 | 160,349,355 | 4.59% |
| 2024-11-11 | 16.61 | 18.18 | 16.61 | 17.86 | 17.86 | qfq | 4,073,593 | 70,965,514 | 6.95% |
| 2024-11-08 | 16.25 | 16.91 | 16.25 | 16.70 | 16.70 | qfq | 2,856,025 | 47,583,424 | 3.21% |
| 2024-11-07 | 16.01 | 16.29 | 15.81 | 16.18 | 16.18 | qfq | 1,885,582 | 30,293,150 | 0.94% |
| 2024-11-06 | 16.50 | 16.78 | 15.93 | 16.03 | 16.03 | qfq | 2,584,318 | 42,077,527 | 1.01% |
| 2024-11-05 | 15.35 | 16.08 | 15.29 | 15.87 | 15.87 | qfq | 2,006,371 | 31,652,829 | 3.86% |
| 2024-11-04 | 15.38 | 15.38 | 14.91 | 15.28 | 15.28 | qfq | 1,674,741 | 25,332,202 | 1.13% |
| 2024-11-01 | 16.00 | 16.04 | 15.10 | 15.11 | 15.11 | qfq | 2,527,807 | 39,050,026 | -5.56% |
| 2024-10-31 | 15.96 | 16.18 | 15.80 | 16.00 | 16.00 | qfq | 2,206,145 | 35,269,070 | -0.56% |
| 2024-10-30 | 16.45 | 16.45 | 15.62 | 16.09 | 16.09 | qfq | 4,386,272 | 70,215,683 | -10.16% |
| 2024-10-29 | 18.38 | 18.56 | 17.66 | 17.91 | 17.91 | qfq | 2,627,907 | 47,503,283 | -3.50% |
| 2024-10-28 | 18.00 | 18.76 | 17.67 | 18.56 | 18.56 | qfq | 3,063,184 | 56,403,324 | 5.16% |
| 2024-10-25 | 17.44 | 17.75 | 17.30 | 17.65 | 17.65 | qfq | 1,543,265 | 27,083,885 | 2.14% |
| 2024-10-24 | 17.30 | 17.56 | 16.94 | 17.28 | 17.28 | qfq | 1,961,563 | 33,899,451 | -0.80% |
| 2024-10-23 | 17.15 | 17.90 | 16.95 | 17.42 | 17.42 | qfq | 2,226,315 | 39,032,570 | 1.75% |
| 2024-10-22 | 16.99 | 17.35 | 16.65 | 17.12 | 17.12 | qfq | 2,015,972 | 34,305,740 | 1.12% |
| 2024-10-21 | 16.37 | 17.50 | 16.37 | 16.93 | 16.93 | qfq | 3,559,710 | 60,505,518 | 4.44% |
| 2024-10-18 | 15.65 | 16.64 | 15.49 | 16.21 | 16.21 | qfq | 1,695,226 | 27,248,942 | 3.58% |
| 2024-10-17 | 15.57 | 15.99 | 15.47 | 15.65 | 15.65 | qfq | 1,266,845 | 20,018,510 | 1.56% |
| 2024-10-16 | 15.58 | 15.83 | 15.24 | 15.41 | 15.41 | qfq | 1,443,516 | 22,384,284 | -1.97% |
| 2024-10-15 | 15.90 | 16.22 | 15.71 | 15.72 | 15.72 | qfq | 1,674,715 | 26,671,609 | -1.81% |
| 2024-10-14 | 15.60 | 16.09 | 15.43 | 16.01 | 16.01 | qfq | 1,690,227 | 26,716,348 | 4.16% |
| 2024-10-11 | 16.16 | 16.24 | 15.23 | 15.37 | 15.37 | qfq | 2,075,682 | 32,557,532 | -4.83% |
| 2024-10-10 | 16.58 | 16.89 | 16.00 | 16.15 | 16.15 | qfq | 2,377,938 | 39,137,175 | -1.52% |
| 2024-10-09 | 18.00 | 18.08 | 15.97 | 16.40 | 16.40 | qfq | 3,292,908 | 56,735,473 | -13.23% |
| 2024-10-08 | 18.81 | 19.70 | 17.00 | 18.90 | 18.90 | qfq | 5,818,099 | 106,247,765 | 14.06% |
| 2024-09-30 | 14.96 | 16.62 | 14.85 | 16.57 | 16.57 | qfq | 3,511,464 | 54,907,442 | 14.43% |
| 2024-09-27 | 13.71 | 14.48 | 13.61 | 14.48 | 14.48 | qfq | 1,390,448 | 19,397,056 | 6.08% |
| 2024-09-26 | 13.13 | 13.65 | 13.10 | 13.65 | 13.65 | qfq | 1,173,639 | 15,676,066 | 3.25% |
| 2024-09-25 | 13.05 | 13.38 | 13.00 | 13.22 | 13.22 | qfq | 1,381,809 | 18,221,281 | 1.85% |
| 2024-09-24 | 12.41 | 12.98 | 12.41 | 12.98 | 12.98 | qfq | 1,177,872 | 14,988,978 | 4.01% |
| 2024-09-23 | 12.20 | 12.54 | 12.18 | 12.48 | 12.48 | qfq | 784,249 | 9,705,971 | 1.63% |
| 2024-09-20 | 12.23 | 12.33 | 12.05 | 12.28 | 12.28 | qfq | 729,812 | 8,891,307 | 0.57% |
| 2024-09-19 | 12.18 | 12.38 | 12.06 | 12.21 | 12.21 | qfq | 770,456 | 9,431,448 | 0.41% |
| 2024-09-18 | 12.41 | 12.46 | 11.83 | 12.16 | 12.16 | qfq | 931,308 | 11,259,705 | -2.88% |
| 2024-09-13 | 12.79 | 12.89 | 12.36 | 12.52 | 12.52 | qfq | 805,378 | 10,108,634 | -2.72% |
| 2024-09-12 | 12.90 | 13.08 | 12.81 | 12.87 | 12.87 | qfq | 527,859 | 6,804,490 | -0.69% |
| 2024-09-11 | 12.91 | 12.99 | 12.71 | 12.96 | 12.96 | qfq | 608,238 | 7,812,299 | 0.00% |
| 2024-09-10 | 12.74 | 13.03 | 12.63 | 12.96 | 12.96 | qfq | 565,531 | 7,257,242 | 1.09% |
| 2024-09-09 | 12.78 | 12.91 | 12.58 | 12.82 | 12.82 | qfq | 926,974 | 11,786,809 | 0.08% |
| 2024-09-06 | 13.42 | 13.45 | 12.73 | 12.81 | 12.81 | qfq | 1,617,994 | 21,047,712 | -4.55% |
| 2024-09-05 | 13.29 | 13.53 | 13.19 | 13.42 | 13.42 | qfq | 633,703 | 8,494,897 | 1.05% |
| 2024-09-04 | 13.29 | 13.41 | 13.17 | 13.28 | 13.28 | qfq | 722,077 | 9,582,128 | -1.04% |
| 2024-09-03 | 13.25 | 13.55 | 13.25 | 13.42 | 13.42 | qfq | 735,325 | 9,873,604 | 0.15% |
| 2024-09-02 | 13.87 | 14.00 | 13.30 | 13.40 | 13.40 | qfq | 1,621,260 | 21,996,292 | -4.29% |
| 2024-08-30 | 13.81 | 14.11 | 13.64 | 14.00 | 14.00 | qfq | 1,485,788 | 20,667,639 | 1.38% |
| 2024-08-29 | 13.41 | 13.81 | 13.21 | 13.81 | 13.81 | qfq | 1,064,072 | 14,476,640 | 1.92% |
| 2024-08-28 | 13.28 | 13.62 | 13.00 | 13.55 | 13.55 | qfq | 1,640,437 | 21,890,751 | -0.37% |
| 2024-08-27 | 13.78 | 13.90 | 13.48 | 13.60 | 13.60 | qfq | 632,793 | 8,622,162 | -1.66% |
| 2024-08-26 | 13.88 | 14.12 | 13.66 | 13.83 | 13.83 | qfq | 803,303 | 11,104,557 | -1.14% |
| 2024-08-23 | 13.98 | 14.05 | 13.61 | 13.99 | 13.99 | qfq | 561,912 | 7,783,186 | -0.43% |
| 2024-08-22 | 14.11 | 14.30 | 13.93 | 14.05 | 14.05 | qfq | 411,114 | 5,785,806 | -0.92% |
| 2024-08-21 | 14.02 | 14.20 | 13.96 | 14.18 | 14.18 | qfq | 356,791 | 5,038,082 | 0.28% |
| 2024-08-20 | 14.35 | 14.59 | 13.90 | 14.14 | 14.14 | qfq | 992,572 | 14,010,480 | -2.35% |
| 2024-08-19 | 14.45 | 14.55 | 14.20 | 14.48 | 14.48 | qfq | 899,063 | 12,926,421 | 0.21% |
| 2024-08-16 | 14.48 | 14.69 | 14.28 | 14.45 | 14.45 | qfq | 954,728 | 13,804,360 | -0.34% |
| 2024-08-15 | 14.69 | 14.87 | 14.15 | 14.50 | 14.50 | qfq | 1,077,596 | 15,667,518 | -2.16% |
| 2024-08-14 | 15.10 | 15.18 | 14.70 | 14.82 | 14.82 | qfq | 772,252 | 11,435,174 | -2.50% |
| 2024-08-13 | 15.29 | 15.37 | 14.81 | 15.20 | 15.20 | qfq | 955,170 | 14,406,820 | -1.43% |
| 2024-08-12 | 15.68 | 15.71 | 15.08 | 15.42 | 15.42 | qfq | 1,030,890 | 15,806,748 | -2.53% |
| 2024-08-09 | 15.90 | 15.98 | 15.61 | 15.82 | 15.82 | qfq | 699,285 | 10,997,307 | -0.50% |
| 2024-08-08 | 16.53 | 16.53 | 15.80 | 15.90 | 15.90 | qfq | 1,211,183 | 19,371,501 | -5.07% |
| 2024-08-07 | 16.60 | 16.84 | 16.38 | 16.75 | 16.75 | qfq | 873,764 | 14,543,808 | 1.52% |
| 2024-08-06 | 16.45 | 16.62 | 16.15 | 16.50 | 16.50 | qfq | 778,680 | 12,757,921 | 0.30% |
| 2024-08-05 | 17.03 | 17.17 | 16.04 | 16.45 | 16.45 | qfq | 1,159,854 | 19,159,367 | -4.42% |
| 2024-08-02 | 17.28 | 17.43 | 17.00 | 17.21 | 17.21 | qfq | 1,038,107 | 17,855,715 | -0.75% |
| 2024-08-01 | 17.10 | 17.68 | 17.08 | 17.34 | 17.34 | qfq | 1,247,355 | 21,678,467 | 0.81% |
| 2024-07-31 | 16.63 | 17.25 | 16.50 | 17.20 | 17.20 | qfq | 638,558 | 10,855,041 | 2.69% |
| 2024-07-30 | 16.77 | 16.84 | 16.43 | 16.75 | 16.75 | qfq | 443,536 | 7,364,521 | -0.42% |
| 2024-07-29 | 16.88 | 16.98 | 16.51 | 16.82 | 16.82 | qfq | 610,600 | 10,197,598 | -0.36% |
| 2024-07-26 | 16.28 | 16.99 | 16.23 | 16.88 | 16.88 | qfq | 672,885 | 11,245,919 | 3.56% |
| 2024-07-25 | 16.36 | 16.54 | 16.00 | 16.30 | 16.30 | qfq | 425,500 | 6,899,442 | -0.37% |
| 2024-07-24 | 16.74 | 16.74 | 16.23 | 16.36 | 16.36 | qfq | 461,606 | 7,575,621 | -2.27% |
| 2024-07-23 | 17.28 | 17.28 | 16.53 | 16.74 | 16.74 | qfq | 547,667 | 9,217,182 | -2.33% |
| 2024-07-22 | 16.85 | 17.22 | 16.78 | 17.14 | 17.14 | qfq | 593,287 | 10,102,195 | 2.63% |
| 2024-07-19 | 16.33 | 16.95 | 16.18 | 16.70 | 16.70 | qfq | 572,714 | 9,538,096 | 2.27% |
| 2024-07-18 | 16.34 | 16.34 | 15.71 | 16.33 | 16.33 | qfq | 557,575 | 8,930,733 | -0.31% |
| 2024-07-17 | 16.37 | 16.44 | 16.15 | 16.38 | 16.38 | qfq | 438,373 | 7,147,389 | -0.24% |
| 2024-07-16 | 16.35 | 16.49 | 16.09 | 16.42 | 16.42 | qfq | 484,586 | 7,869,393 | 0.43% |
| 2024-07-15 | 16.80 | 16.86 | 16.17 | 16.35 | 16.35 | qfq | 524,435 | 8,619,109 | -3.25% |
| 2024-07-12 | 16.77 | 16.98 | 16.62 | 16.90 | 16.90 | qfq | 375,375 | 6,305,287 | 0.24% |
| 2024-07-11 | 16.51 | 17.08 | 16.41 | 16.86 | 16.86 | qfq | 739,407 | 12,390,159 | 2.80% |
| 2024-07-10 | 16.16 | 16.51 | 16.11 | 16.40 | 16.40 | qfq | 534,088 | 8,721,708 | 1.23% |
| 2024-07-09 | 15.87 | 16.38 | 15.51 | 16.20 | 16.20 | qfq | 535,370 | 8,562,865 | 1.69% |
| 2024-07-08 | 16.33 | 16.62 | 15.80 | 15.93 | 15.93 | qfq | 749,756 | 12,011,896 | -3.80% |
| 2024-07-05 | 16.48 | 16.61 | 16.09 | 16.56 | 16.56 | qfq | 515,699 | 8,439,066 | 0.49% |
| 2024-07-04 | 17.03 | 17.11 | 16.20 | 16.48 | 16.48 | qfq | 668,315 | 11,050,643 | -3.40% |
| 2024-07-03 | 17.48 | 17.56 | 16.98 | 17.06 | 17.06 | qfq | 468,859 | 8,082,415 | -2.23% |
| 2024-07-02 | 17.14 | 17.56 | 17.14 | 17.45 | 17.45 | qfq | 594,151 | 10,328,854 | 0.98% |
| 2024-07-01 | 17.23 | 17.38 | 16.49 | 17.28 | 17.28 | qfq | 1,511,465 | 25,628,919 | -0.40% |
| 2024-06-28 | 16.89 | 17.75 | 16.82 | 17.35 | 17.35 | qfq | 809,612 | 14,116,599 | 2.42% |
| 2024-06-27 | 17.00 | 17.38 | 16.86 | 16.94 | 16.94 | qfq | 662,797 | 11,341,343 | -0.99% |
| 2024-06-26 | 17.00 | 17.12 | 16.50 | 17.11 | 17.11 | qfq | 1,400,748 | 23,496,755 | 0.65% |
| 2024-06-25 | 17.00 | 17.55 | 16.64 | 17.00 | 17.00 | qfq | 992,906 | 16,767,032 | -0.76% |
| 2024-06-24 | 17.93 | 18.18 | 16.85 | 17.13 | 17.13 | qfq | 1,093,586 | 19,042,867 | -5.31% |
| 2024-06-21 | 18.05 | 18.26 | 17.67 | 18.09 | 18.09 | qfq | 830,580 | 14,923,273 | -0.66% |
| 2024-06-20 | 17.53 | 18.43 | 17.53 | 18.21 | 18.21 | qfq | 1,580,015 | 28,728,081 | 2.71% |
| 2024-06-19 | 17.72 | 18.05 | 17.62 | 17.73 | 17.73 | qfq | 735,308 | 13,111,671 | -0.62% |
| 2024-06-18 | 17.67 | 17.86 | 17.39 | 17.84 | 17.84 | qfq | 1,069,459 | 18,889,676 | 1.13% |
| 2024-06-17 | 18.41 | 18.41 | 17.50 | 17.64 | 17.64 | qfq | 1,854,053 | 32,910,986 | -4.65% |
| 2024-06-14 | 18.75 | 18.75 | 18.19 | 18.50 | 18.50 | qfq | 776,811 | 14,320,602 | -0.48% |
| 2024-06-13 | 18.30 | 18.90 | 18.10 | 18.59 | 18.59 | qfq | 1,107,095 | 20,491,997 | 1.20% |
| 2024-06-12 | 17.64 | 18.48 | 17.49 | 18.37 | 18.37 | qfq | 1,855,150 | 33,861,448 | 4.14% |
| 2024-06-11 | 17.50 | 17.68 | 17.00 | 17.64 | 17.64 | qfq | 575,691 | 9,960,185 | 1.73% |
| 2024-06-07 | 17.32 | 17.54 | 17.08 | 17.34 | 17.34 | qfq | 713,686 | 12,370,274 | 0.00% |
| 2024-06-06 | 18.42 | 18.48 | 17.24 | 17.34 | 17.34 | qfq | 1,378,313 | 24,383,495 | -6.52% |
| 2024-06-05 | 18.54 | 18.88 | 18.16 | 18.55 | 18.55 | qfq | 787,554 | 14,650,119 | 0.05% |
| 2024-06-04 | 18.50 | 18.54 | 17.98 | 18.54 | 18.54 | qfq | 976,962 | 17,780,827 | 0.00% |
| 2024-06-03 | 18.58 | 18.76 | 18.34 | 18.54 | 18.54 | qfq | 1,203,116 | 22,312,717 | 0.16% |
| 2024-05-31 | 17.86 | 18.55 | 17.73 | 18.51 | 18.51 | qfq | 904,872 | 16,577,451 | 3.76% |
| 2024-05-30 | 17.38 | 17.91 | 17.13 | 17.84 | 17.84 | qfq | 968,827 | 17,158,539 | 1.59% |
| 2024-05-29 | 17.48 | 17.76 | 17.35 | 17.56 | 17.56 | qfq | 675,032 | 11,871,723 | 1.04% |
| 2024-05-28 | 17.53 | 17.70 | 17.29 | 17.38 | 17.38 | qfq | 492,518 | 8,608,674 | -1.19% |
| 2024-05-27 | 18.07 | 18.07 | 17.36 | 17.59 | 17.59 | qfq | 1,011,544 | 17,726,905 | -2.76% |
| 2024-05-24 | 18.09 | 18.29 | 17.86 | 18.09 | 18.09 | qfq | 544,198 | 9,836,570 | 0.00% |
| 2024-05-23 | 18.18 | 18.63 | 17.97 | 18.09 | 18.09 | qfq | 881,320 | 16,039,232 | -0.66% |
| 2024-05-22 | 18.36 | 18.53 | 18.05 | 18.21 | 18.21 | qfq | 950,117 | 17,260,448 | -1.67% |
| 2024-05-21 | 17.65 | 18.70 | 17.65 | 18.52 | 18.52 | qfq | 1,859,469 | 34,010,317 | 3.99% |
| 2024-05-20 | 17.70 | 17.93 | 17.40 | 17.81 | 17.81 | qfq | 1,210,007 | 21,389,260 | -1.49% |
| 2024-05-17 | 17.43 | 18.09 | 17.43 | 18.08 | 18.08 | qfq | 1,117,481 | 19,959,043 | 2.79% |
| 2024-05-16 | 17.68 | 17.81 | 17.21 | 17.59 | 17.59 | qfq | 989,107 | 17,422,054 | -0.34% |
| 2024-05-15 | 17.79 | 17.98 | 17.47 | 17.65 | 17.65 | qfq | 699,557 | 12,383,020 | -1.34% |
| 2024-05-14 | 17.79 | 17.98 | 17.56 | 17.89 | 17.89 | qfq | 1,450,505 | 25,827,977 | 0.39% |
| 2024-05-13 | 17.86 | 18.03 | 17.44 | 17.82 | 17.82 | qfq | 1,763,761 | 31,304,163 | -0.34% |
| 2024-05-10 | 18.71 | 18.97 | 17.87 | 17.88 | 17.88 | qfq | 2,419,758 | 44,262,119 | -4.99% |
| 2024-05-09 | 19.02 | 19.23 | 18.73 | 18.82 | 18.82 | qfq | 1,278,682 | 24,227,054 | -2.79% |
| 2024-05-08 | 19.41 | 19.45 | 18.81 | 19.36 | 19.36 | qfq | 1,972,549 | 37,583,903 | -0.31% |
| 2024-05-07 | 18.23 | 19.42 | 18.23 | 19.42 | 19.42 | qfq | 3,288,843 | 62,065,668 | 5.83% |
| 2024-05-06 | 18.00 | 18.77 | 18.00 | 18.35 | 18.35 | qfq | 2,878,770 | 52,876,934 | 0.44% |
| 2024-04-30 | 18.60 | 18.79 | 17.23 | 18.27 | 18.27 | qfq | 4,678,338 | 83,988,679 | 3.10% |
| 2024-04-29 | 16.90 | 17.97 | 16.90 | 17.72 | 17.72 | qfq | 2,884,211 | 50,186,800 | 3.93% |
| 2024-04-26 | 16.79 | 17.30 | 16.41 | 17.05 | 17.05 | qfq | 2,880,752 | 48,699,347 | 1.49% |
| 2024-04-25 | 15.87 | 16.80 | 15.71 | 16.80 | 16.80 | qfq | 3,325,187 | 54,539,639 | 5.33% |
| 2024-04-24 | 15.40 | 16.40 | 15.15 | 15.95 | 15.95 | qfq | 3,385,740 | 53,758,121 | 5.42% |
| 2024-04-23 | 14.20 | 15.20 | 14.06 | 15.13 | 15.13 | qfq | 2,211,036 | 32,552,891 | 3.99% |
| 2024-04-22 | 14.60 | 15.24 | 14.44 | 14.55 | 14.55 | qfq | 1,812,880 | 26,862,171 | 4.23% |
| 2024-04-19 | 13.93 | 14.13 | 13.60 | 13.96 | 13.96 | qfq | 895,603 | 12,416,461 | -0.99% |
| 2024-04-18 | 13.87 | 14.28 | 13.55 | 14.10 | 14.10 | qfq | 740,338 | 10,363,506 | 1.95% |
| 2024-04-17 | 13.59 | 13.96 | 13.59 | 13.83 | 13.83 | qfq | 1,109,665 | 15,287,353 | 2.60% |
| 2024-04-16 | 14.32 | 14.33 | 13.32 | 13.48 | 13.48 | qfq | 691,273 | 9,426,337 | -6.71% |
| 2024-04-15 | 14.71 | 14.95 | 14.10 | 14.45 | 14.45 | qfq | 604,697 | 8,748,409 | -2.82% |
| 2024-04-12 | 14.84 | 15.02 | 14.62 | 14.87 | 14.87 | qfq | 455,884 | 6,737,429 | -0.20% |
| 2024-04-11 | 14.89 | 15.03 | 14.66 | 14.90 | 14.90 | qfq | 498,548 | 7,389,393 | -1.65% |
| 2024-04-10 | 14.90 | 15.18 | 14.72 | 15.15 | 15.15 | qfq | 527,989 | 7,881,427 | 0.80% |
| 2024-04-09 | 14.65 | 15.03 | 14.52 | 15.03 | 15.03 | qfq | 540,700 | 8,020,779 | 2.18% |
| 2024-04-08 | 15.07 | 15.07 | 14.71 | 14.71 | 14.71 | qfq | 732,446 | 10,875,708 | -2.45% |
| 2024-04-03 | 15.30 | 15.38 | 15.00 | 15.08 | 15.08 | qfq | 775,522 | 11,727,914 | -2.20% |
| 2024-04-02 | 15.69 | 15.71 | 15.29 | 15.42 | 15.42 | qfq | 599,601 | 9,243,965 | -1.78% |
| 2024-04-01 | 15.91 | 15.99 | 15.47 | 15.70 | 15.70 | qfq | 1,025,278 | 16,081,049 | -1.32% |
| 2024-03-29 | 15.49 | 15.91 | 15.30 | 15.91 | 15.91 | qfq | 1,069,846 | 16,773,196 | 1.99% |
| 2024-03-28 | 15.15 | 15.66 | 14.84 | 15.60 | 15.60 | qfq | 828,087 | 12,742,603 | 4.07% |
| 2024-03-27 | 15.21 | 15.28 | 14.81 | 14.99 | 14.99 | qfq | 663,707 | 9,943,825 | -2.15% |
| 2024-03-26 | 15.45 | 15.68 | 15.11 | 15.32 | 15.32 | qfq | 704,877 | 10,786,367 | -1.67% |
| 2024-03-25 | 15.96 | 16.04 | 15.58 | 15.58 | 15.58 | qfq | 907,246 | 14,289,634 | -2.87% |
| 2024-03-22 | 16.65 | 16.65 | 15.98 | 16.04 | 16.04 | qfq | 905,356 | 14,633,884 | -3.66% |
| 2024-03-21 | 16.65 | 16.76 | 16.15 | 16.65 | 16.65 | qfq | 863,187 | 14,251,713 | 0.54% |
| 2024-03-20 | 16.41 | 16.68 | 16.39 | 16.56 | 16.56 | qfq | 543,117 | 8,990,966 | 0.00% |
| 2024-03-19 | 16.39 | 16.75 | 16.39 | 16.56 | 16.56 | qfq | 1,041,191 | 17,275,482 | 0.67% |
| 2024-03-18 | 16.37 | 16.45 | 16.10 | 16.45 | 16.45 | qfq | 812,893 | 13,243,766 | 2.24% |
| 2024-03-15 | 15.87 | 16.14 | 15.72 | 16.09 | 16.09 | qfq | 630,342 | 10,028,050 | 0.50% |
| 2024-03-14 | 16.13 | 16.33 | 15.75 | 16.01 | 16.01 | qfq | 746,082 | 11,988,705 | -0.74% |
| 2024-03-13 | 16.18 | 16.26 | 15.93 | 16.13 | 16.13 | qfq | 875,541 | 14,101,099 | -0.19% |
| 2024-03-12 | 16.10 | 16.30 | 15.98 | 16.16 | 16.16 | qfq | 792,285 | 12,785,324 | 1.00% |
| 2024-03-11 | 15.79 | 16.00 | 15.70 | 16.00 | 16.00 | qfq | 650,251 | 10,322,376 | 0.63% |
| 2024-03-08 | 15.93 | 16.05 | 15.47 | 15.90 | 15.90 | qfq | 932,897 | 14,730,433 | 0.70% |
| 2024-03-07 | 15.70 | 15.98 | 15.51 | 15.79 | 15.79 | qfq | 1,054,766 | 16,543,205 | -0.57% |
| 2024-03-06 | 15.80 | 15.95 | 15.55 | 15.88 | 15.88 | qfq | 1,082,741 | 17,046,297 | -0.06% |
| 2024-03-05 | 15.97 | 16.15 | 15.63 | 15.89 | 15.89 | qfq | 1,256,094 | 19,964,326 | -0.38% |
| 2024-03-04 | 15.91 | 16.07 | 15.64 | 15.95 | 15.95 | qfq | 1,392,604 | 22,092,464 | -0.62% |
| 2024-03-01 | 16.11 | 16.24 | 15.54 | 16.05 | 16.05 | qfq | 1,421,678 | 22,597,518 | 0.50% |
| 2024-02-29 | 15.21 | 15.97 | 15.08 | 15.97 | 15.97 | qfq | 1,519,407 | 23,729,764 | 4.04% |
| 2024-02-28 | 16.53 | 17.29 | 15.29 | 15.35 | 15.35 | qfq | 2,251,936 | 36,390,273 | -6.40% |
| 2024-02-27 | 15.97 | 16.48 | 15.72 | 16.40 | 16.40 | qfq | 1,137,678 | 18,352,616 | 3.60% |
| 2024-02-26 | 15.40 | 16.05 | 15.21 | 15.83 | 15.83 | qfq | 1,483,755 | 23,305,596 | 3.13% |
| 2024-02-23 | 15.04 | 15.35 | 14.86 | 15.35 | 15.35 | qfq | 1,421,224 | 21,467,375 | 2.20% |
| 2024-02-22 | 15.14 | 15.14 | 14.69 | 15.02 | 15.02 | qfq | 1,347,405 | 20,068,464 | 0.13% |
| 2024-02-21 | 14.38 | 15.61 | 14.20 | 15.00 | 15.00 | qfq | 1,558,151 | 23,432,375 | 3.45% |
| 2024-02-20 | 14.50 | 14.50 | 13.91 | 14.50 | 14.50 | qfq | 1,294,031 | 18,374,653 | 0.00% |
| 2024-02-19 | 13.91 | 14.67 | 13.70 | 14.50 | 14.50 | qfq | 1,120,206 | 16,073,511 | 4.24% |
| 2024-02-08 | 12.37 | 13.97 | 12.21 | 13.91 | 13.91 | qfq | 1,613,284 | 21,198,972 | 11.46% |
| 2024-02-07 | 12.84 | 12.84 | 12.07 | 12.48 | 12.48 | qfq | 1,704,124 | 20,987,696 | -2.42% |
| 2024-02-06 | 12.41 | 12.97 | 11.27 | 12.79 | 12.79 | qfq | 1,863,312 | 22,540,404 | 2.16% |
| 2024-02-05 | 14.40 | 14.41 | 12.10 | 12.52 | 12.52 | qfq | 1,720,097 | 21,936,628 | -14.31% |
| 2024-02-02 | 15.26 | 15.47 | 13.44 | 14.61 | 14.61 | qfq | 1,697,945 | 24,418,236 | -5.07% |
| 2024-02-01 | 15.39 | 15.49 | 14.75 | 15.39 | 15.39 | qfq | 1,681,305 | 25,472,969 | -2.59% |
| 2024-01-31 | 16.54 | 16.54 | 15.50 | 15.80 | 15.80 | qfq | 1,091,589 | 17,240,382 | -5.33% |
| 2024-01-30 | 16.91 | 16.94 | 16.22 | 16.69 | 16.69 | qfq | 959,180 | 15,878,003 | -2.17% |
| 2024-01-29 | 17.21 | 17.49 | 16.60 | 17.06 | 17.06 | qfq | 620,264 | 10,493,970 | -0.76% |
| 2024-01-26 | 17.11 | 17.37 | 16.81 | 17.19 | 17.19 | qfq | 1,150,328 | 19,740,078 | 0.35% |
| 2024-01-25 | 16.38 | 17.24 | 16.26 | 17.13 | 17.13 | qfq | 1,588,880 | 26,814,462 | 2.76% |
| 2024-01-24 | 16.58 | 16.76 | 16.06 | 16.67 | 16.67 | qfq | 795,273 | 13,134,387 | 0.60% |
| 2024-01-23 | 16.50 | 16.62 | 16.21 | 16.57 | 16.57 | qfq | 919,393 | 15,105,869 | -0.06% |
| 2024-01-22 | 17.90 | 17.90 | 16.58 | 16.58 | 16.58 | qfq | 906,425 | 15,588,918 | -7.43% |
| 2024-01-19 | 18.35 | 18.57 | 17.84 | 17.91 | 17.91 | qfq | 701,089 | 12,700,424 | -2.98% |
| 2024-01-18 | 18.30 | 18.46 | 17.70 | 18.46 | 18.46 | qfq | 892,249 | 16,107,231 | 0.00% |
| 2024-01-17 | 18.76 | 18.76 | 18.26 | 18.46 | 18.46 | qfq | 936,774 | 17,336,046 | -1.70% |
| 2024-01-16 | 19.38 | 19.40 | 18.51 | 18.78 | 18.78 | qfq | 1,959,698 | 36,818,952 | -3.59% |
| 2024-01-15 | 19.93 | 20.21 | 19.42 | 19.48 | 19.48 | qfq | 1,152,544 | 22,681,429 | -3.04% |
| 2024-01-12 | 20.36 | 20.36 | 19.91 | 20.09 | 20.09 | qfq | 1,063,515 | 21,309,069 | -1.37% |
| 2024-01-11 | 20.14 | 20.41 | 19.78 | 20.37 | 20.37 | qfq | 1,326,869 | 26,782,334 | 0.25% |
| 2024-01-10 | 20.23 | 20.48 | 19.73 | 20.32 | 20.32 | qfq | 815,397 | 16,434,168 | 0.00% |
| 2024-01-09 | 20.20 | 20.42 | 19.73 | 20.32 | 20.32 | qfq | 843,626 | 16,976,943 | 1.20% |
| 2024-01-08 | 20.82 | 20.82 | 20.01 | 20.08 | 20.08 | qfq | 1,028,458 | 20,921,893 | -3.55% |
| 2024-01-05 | 21.07 | 21.26 | 20.52 | 20.82 | 20.82 | qfq | 1,103,837 | 22,904,820 | -2.07% |
| 2024-01-04 | 21.20 | 21.27 | 20.89 | 21.26 | 21.26 | qfq | 593,242 | 12,509,313 | 0.24% |
| 2024-01-03 | 21.54 | 21.59 | 20.92 | 21.21 | 21.21 | qfq | 1,280,317 | 27,088,755 | -1.76% |
| 2024-01-02 | 21.62 | 21.77 | 21.33 | 21.59 | 21.59 | qfq | 1,271,488 | 27,434,784 | 0.75% |
| 2023-12-29 | 21.10 | 21.53 | 20.93 | 21.43 | 21.43 | qfq | 1,756,982 | 37,296,064 | 1.18% |
| 2023-12-28 | 23.64 | 23.73 | 20.79 | 21.18 | 21.18 | qfq | 2,333,828 | 49,538,354 | 0.91% |
| 2023-12-27 | 21.00 | 21.07 | 20.43 | 20.99 | 20.99 | qfq | 825,859 | 17,166,431 | 0.10% |
| 2023-12-26 | 21.25 | 21.25 | 20.40 | 20.97 | 20.97 | qfq | 1,033,547 | 21,442,412 | -0.47% |
| 2023-12-25 | 20.95 | 21.38 | 20.76 | 21.07 | 21.07 | qfq | 1,060,374 | 22,290,317 | 0.81% |
| 2023-12-22 | 21.10 | 21.74 | 20.85 | 20.90 | 20.90 | qfq | 1,422,044 | 30,297,337 | -0.33% |
| 2023-12-21 | 20.68 | 21.14 | 20.43 | 20.97 | 20.97 | qfq | 608,462 | 12,660,255 | 1.11% |
| 2023-12-20 | 20.98 | 21.19 | 20.74 | 20.74 | 20.74 | qfq | 584,385 | 12,258,647 | -1.14% |
| 2023-12-19 | 20.92 | 21.13 | 20.78 | 20.98 | 20.98 | qfq | 507,741 | 10,622,854 | 0.24% |
| 2023-12-18 | 21.41 | 21.41 | 20.82 | 20.93 | 20.93 | qfq | 689,574 | 14,530,918 | -2.15% |
| 2023-12-15 | 21.68 | 21.68 | 21.30 | 21.39 | 21.39 | qfq | 616,582 | 13,237,206 | -0.56% |
| 2023-12-14 | 21.74 | 21.88 | 21.48 | 21.51 | 21.51 | qfq | 691,321 | 14,927,967 | -0.74% |
| 2023-12-13 | 21.81 | 21.95 | 21.64 | 21.67 | 21.67 | qfq | 718,021 | 15,628,422 | -1.01% |
| 2023-12-12 | 22.36 | 22.53 | 21.70 | 21.89 | 21.89 | qfq | 1,226,317 | 26,991,544 | -1.97% |
| 2023-12-11 | 21.74 | 22.51 | 21.41 | 22.33 | 22.33 | qfq | 1,253,704 | 27,768,726 | 2.71% |
| 2023-12-08 | 22.00 | 22.27 | 21.73 | 21.74 | 21.74 | qfq | 660,675 | 14,492,822 | -1.45% |
| 2023-12-07 | 22.04 | 22.27 | 21.82 | 22.06 | 22.06 | qfq | 588,541 | 12,965,387 | 0.09% |
| 2023-12-06 | 22.33 | 22.39 | 22.01 | 22.04 | 22.04 | qfq | 597,586 | 13,247,837 | -1.08% |
| 2023-12-05 | 22.68 | 22.74 | 22.23 | 22.28 | 22.28 | qfq | 991,918 | 22,192,065 | -1.55% |
| 2023-12-04 | 22.87 | 22.99 | 22.52 | 22.63 | 22.63 | qfq | 1,037,786 | 23,655,430 | -0.70% |
| 2023-12-01 | 22.59 | 22.88 | 22.30 | 22.79 | 22.79 | qfq | 1,077,738 | 24,334,932 | 0.35% |
| 2023-11-30 | 22.98 | 23.22 | 22.40 | 22.71 | 22.71 | qfq | 925,482 | 21,016,763 | -1.00% |
| 2023-11-29 | 23.07 | 23.35 | 22.81 | 22.94 | 22.94 | qfq | 689,098 | 15,864,710 | -1.46% |
| 2023-11-28 | 22.97 | 23.37 | 22.97 | 23.28 | 23.28 | qfq | 702,442 | 16,274,182 | 1.44% |
| 2023-11-27 | 22.81 | 23.32 | 22.73 | 22.95 | 22.95 | qfq | 681,694 | 15,662,770 | -0.26% |
| 2023-11-24 | 23.71 | 23.71 | 22.88 | 23.01 | 23.01 | qfq | 853,180 | 19,723,415 | -2.95% |
| 2023-11-23 | 23.21 | 23.81 | 23.14 | 23.71 | 23.71 | qfq | 1,122,762 | 26,400,691 | 2.07% |
| 2023-11-22 | 23.73 | 23.98 | 23.22 | 23.23 | 23.23 | qfq | 751,387 | 17,654,517 | -2.27% |
| 2023-11-21 | 24.04 | 24.14 | 23.40 | 23.77 | 23.77 | qfq | 1,331,814 | 31,582,822 | -1.57% |
| 2023-11-20 | 23.60 | 24.21 | 23.38 | 24.15 | 24.15 | qfq | 1,864,510 | 44,532,766 | 2.94% |
| 2023-11-17 | 23.79 | 23.91 | 23.43 | 23.46 | 23.46 | qfq | 974,090 | 22,952,348 | -1.72% |
| 2023-11-16 | 23.89 | 24.16 | 23.40 | 23.87 | 23.87 | qfq | 1,757,340 | 41,761,058 | -0.08% |
| 2023-11-15 | 23.69 | 23.98 | 23.15 | 23.89 | 23.89 | qfq | 2,378,108 | 56,222,393 | 0.72% |
| 2023-11-14 | 23.10 | 23.78 | 22.88 | 23.72 | 23.72 | qfq | 3,174,772 | 74,452,903 | 3.31% |
| 2023-11-13 | 22.20 | 23.20 | 21.78 | 22.96 | 22.96 | qfq | 2,591,247 | 58,468,186 | 4.79% |
| 2023-11-10 | 21.89 | 22.20 | 21.80 | 21.91 | 21.91 | qfq | 656,732 | 14,465,009 | 0.09% |
| 2023-11-09 | 21.88 | 22.22 | 21.86 | 21.89 | 21.89 | qfq | 733,219 | 16,130,346 | -0.41% |
| 2023-11-08 | 21.95 | 22.17 | 21.76 | 21.98 | 21.98 | qfq | 517,649 | 11,368,052 | 0.18% |
| 2023-11-07 | 22.10 | 22.14 | 21.81 | 21.94 | 21.94 | qfq | 501,553 | 11,006,668 | -0.72% |
| 2023-11-06 | 21.72 | 22.32 | 21.64 | 22.10 | 22.10 | qfq | 850,555 | 18,741,007 | 2.65% |
| 2023-11-03 | 21.11 | 21.68 | 20.94 | 21.53 | 21.53 | qfq | 939,834 | 20,187,776 | 2.82% |
| 2023-11-02 | 21.48 | 21.60 | 20.93 | 20.94 | 20.94 | qfq | 706,562 | 15,000,351 | -2.01% |
| 2023-11-01 | 21.37 | 21.74 | 21.30 | 21.37 | 21.37 | qfq | 692,499 | 14,873,815 | -0.88% |
| 2023-10-31 | 21.31 | 21.87 | 21.25 | 21.56 | 21.56 | qfq | 740,715 | 15,958,045 | -0.19% |
| 2023-10-30 | 21.39 | 21.69 | 21.00 | 21.60 | 21.60 | qfq | 767,764 | 16,430,726 | 1.22% |
| 2023-10-27 | 21.00 | 21.38 | 20.75 | 21.34 | 21.34 | qfq | 615,653 | 13,049,810 | 1.28% |
| 2023-10-26 | 20.73 | 21.08 | 20.53 | 21.07 | 21.07 | qfq | 507,940 | 10,589,386 | 0.77% |
| 2023-10-25 | 20.55 | 21.12 | 20.55 | 20.91 | 20.91 | qfq | 470,494 | 9,846,125 | 1.75% |
| 2023-10-24 | 20.33 | 20.83 | 20.09 | 20.55 | 20.55 | qfq | 650,144 | 13,355,102 | 1.99% |
| 2023-10-23 | 20.41 | 20.70 | 20.08 | 20.15 | 20.15 | qfq | 536,813 | 10,935,542 | -1.71% |
| 2023-10-20 | 21.01 | 21.28 | 20.50 | 20.50 | 20.50 | qfq | 1,014,796 | 21,062,322 | -2.80% |
| 2023-10-19 | 21.33 | 21.78 | 21.04 | 21.09 | 21.09 | qfq | 505,190 | 10,800,426 | -0.28% |
| 2023-10-18 | 21.57 | 21.57 | 21.12 | 21.15 | 21.15 | qfq | 455,571 | 9,679,207 | -1.72% |
| 2023-10-17 | 21.55 | 21.64 | 21.12 | 21.52 | 21.52 | qfq | 584,918 | 12,466,494 | 0.09% |
| 2023-10-16 | 21.62 | 21.79 | 21.44 | 21.50 | 21.50 | qfq | 600,242 | 12,938,959 | -1.42% |
| 2023-10-13 | 21.79 | 21.93 | 21.58 | 21.81 | 21.81 | qfq | 597,783 | 12,999,597 | 0.09% |
| 2023-10-12 | 22.04 | 22.19 | 21.67 | 21.79 | 21.79 | qfq | 654,204 | 14,256,012 | -1.13% |
| 2023-10-11 | 21.58 | 22.25 | 21.58 | 22.04 | 22.04 | qfq | 1,182,689 | 26,018,426 | 1.19% |
| 2023-10-10 | 21.73 | 22.08 | 21.67 | 21.78 | 21.78 | qfq | 728,788 | 15,882,015 | -0.18% |
| 2023-10-09 | 21.91 | 22.06 | 21.73 | 21.82 | 21.82 | qfq | 962,584 | 21,041,697 | -1.09% |
| 2023-09-28 | 21.87 | 22.11 | 21.73 | 22.06 | 22.06 | qfq | 866,797 | 19,060,512 | 1.71% |
| 2023-09-27 | 21.80 | 22.02 | 21.54 | 21.69 | 21.69 | qfq | 877,071 | 19,123,904 | 0.23% |
| 2023-09-26 | 21.88 | 21.94 | 21.57 | 21.64 | 21.64 | qfq | 589,022 | 12,790,658 | -1.19% |
| 2023-09-25 | 21.83 | 22.00 | 21.66 | 21.90 | 21.90 | qfq | 725,783 | 15,852,880 | 0.18% |
| 2023-09-22 | 21.23 | 22.00 | 21.00 | 21.86 | 21.86 | qfq | 1,361,239 | 29,309,131 | 2.63% |
| 2023-09-21 | 21.50 | 21.65 | 21.10 | 21.30 | 21.30 | qfq | 973,830 | 20,786,231 | -1.66% |
| 2023-09-20 | 21.80 | 22.06 | 21.57 | 21.66 | 21.66 | qfq | 673,783 | 14,682,507 | -1.55% |
| 2023-09-19 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | qfq | 930,301 | 20,412,981 | -1.35% |
| 2023-09-18 | 22.40 | 22.55 | 22.10 | 22.30 | 22.30 | qfq | 766,909 | 17,171,559 | -0.84% |
| 2023-09-15 | 22.99 | 22.99 | 22.38 | 22.49 | 22.49 | qfq | 1,221,031 | 27,562,412 | -1.96% |
| 2023-09-14 | 23.26 | 23.31 | 22.66 | 22.94 | 22.94 | qfq | 923,606 | 21,142,998 | -1.42% |
| 2023-09-13 | 23.93 | 24.05 | 23.03 | 23.27 | 23.27 | qfq | 1,198,309 | 28,096,902 | -3.52% |
| 2023-09-12 | 24.00 | 24.26 | 23.79 | 24.12 | 24.12 | qfq | 954,891 | 22,906,150 | 0.04% |
| 2023-09-11 | 24.26 | 24.38 | 23.85 | 24.11 | 24.11 | qfq | 1,412,303 | 34,010,719 | -1.23% |
| 2023-09-08 | 23.74 | 24.64 | 23.55 | 24.41 | 24.41 | qfq | 2,436,483 | 59,213,892 | 2.82% |
| 2023-09-07 | 24.90 | 24.90 | 23.72 | 23.74 | 23.74 | qfq | 1,216,802 | 29,441,064 | -2.30% |
| 2023-09-06 | 25.55 | 25.60 | 23.57 | 24.30 | 24.30 | qfq | 1,916,218 | 46,312,040 | 2.66% |
| 2023-09-05 | 23.85 | 24.49 | 23.59 | 23.67 | 23.67 | qfq | 983,139 | 23,442,576 | -0.55% |
| 2023-09-04 | 24.07 | 24.24 | 23.52 | 23.80 | 23.80 | qfq | 1,218,400 | 28,941,190 | -1.12% |
| 2023-09-01 | 24.81 | 24.90 | 23.77 | 24.07 | 24.07 | qfq | 2,289,262 | 55,115,889 | -2.98% |
| 2023-08-31 | 24.75 | 25.21 | 24.39 | 24.81 | 24.81 | qfq | 1,820,488 | 45,175,824 | 0.94% |
| 2023-08-30 | 23.80 | 24.59 | 23.66 | 24.58 | 24.58 | qfq | 2,104,048 | 51,234,430 | 3.36% |
| 2023-08-29 | 22.34 | 23.78 | 22.19 | 23.78 | 23.78 | qfq | 2,004,146 | 46,580,309 | 6.07% |
| 2023-08-28 | 23.85 | 23.98 | 22.23 | 22.42 | 22.42 | qfq | 1,006,649 | 23,133,256 | 0.04% |
| 2023-08-25 | 23.39 | 23.39 | 22.20 | 22.41 | 22.41 | qfq | 891,031 | 20,236,868 | -3.74% |
| 2023-08-24 | 23.42 | 23.69 | 22.90 | 23.28 | 23.28 | qfq | 857,746 | 19,960,873 | -0.94% |
| 2023-08-23 | 24.08 | 24.38 | 23.45 | 23.50 | 23.50 | qfq | 762,190 | 18,125,894 | -3.29% |
| 2023-08-22 | 24.37 | 24.65 | 23.47 | 24.30 | 24.30 | qfq | 1,311,913 | 31,609,680 | -0.57% |
| 2023-08-21 | 24.25 | 24.79 | 24.25 | 24.44 | 24.44 | qfq | 1,323,921 | 32,490,638 | 0.16% |
| 2023-08-18 | 24.22 | 24.76 | 24.22 | 24.40 | 24.40 | qfq | 1,904,761 | 46,702,212 | 1.33% |
| 2023-08-17 | 23.53 | 24.19 | 23.15 | 24.08 | 24.08 | qfq | 1,201,051 | 28,621,077 | 2.34% |
| 2023-08-16 | 23.77 | 24.15 | 23.41 | 23.53 | 23.53 | qfq | 722,678 | 17,135,917 | -1.01% |
| 2023-08-15 | 23.63 | 23.85 | 23.46 | 23.77 | 23.77 | qfq | 701,037 | 16,539,917 | 0.04% |
| 2023-08-14 | 23.21 | 23.78 | 23.21 | 23.76 | 23.76 | qfq | 672,850 | 15,847,635 | 1.28% |
| 2023-08-11 | 23.78 | 23.79 | 23.36 | 23.46 | 23.46 | qfq | 697,554 | 16,434,241 | -1.10% |
| 2023-08-10 | 23.68 | 23.80 | 23.45 | 23.72 | 23.72 | qfq | 864,383 | 20,405,572 | -0.25% |
| 2023-08-09 | 23.81 | 23.87 | 23.56 | 23.78 | 23.78 | qfq | 638,710 | 15,133,221 | -0.42% |
| 2023-08-08 | 24.17 | 24.17 | 23.78 | 23.88 | 23.88 | qfq | 834,967 | 19,971,566 | -1.20% |
| 2023-08-07 | 24.15 | 24.18 | 23.82 | 24.17 | 24.17 | qfq | 1,000,227 | 24,005,454 | -0.66% |
| 2023-08-04 | 24.15 | 24.42 | 24.15 | 24.33 | 24.33 | qfq | 641,041 | 15,570,267 | 0.58% |
| 2023-08-03 | 24.17 | 24.35 | 24.04 | 24.19 | 24.19 | qfq | 839,129 | 20,265,670 | -0.04% |
| 2023-08-02 | 24.34 | 24.38 | 24.05 | 24.20 | 24.20 | qfq | 664,058 | 16,084,709 | -0.74% |
| 2023-08-01 | 24.58 | 24.75 | 24.31 | 24.38 | 24.38 | qfq | 1,081,565 | 26,456,327 | -0.49% |
| 2023-07-31 | 24.30 | 24.75 | 24.30 | 24.50 | 24.50 | qfq | 856,809 | 21,038,115 | 0.08% |
| 2023-07-28 | 24.98 | 24.98 | 24.21 | 24.48 | 24.48 | qfq | 1,173,692 | 28,593,173 | -1.49% |
| 2023-07-27 | 24.80 | 25.07 | 24.58 | 24.85 | 24.85 | qfq | 822,291 | 20,381,469 | 0.32% |
| 2023-07-26 | 25.26 | 25.44 | 24.72 | 24.77 | 24.77 | qfq | 1,327,521 | 33,261,025 | -1.94% |
| 2023-07-25 | 25.23 | 25.55 | 25.06 | 25.26 | 25.26 | qfq | 1,142,993 | 28,870,054 | 0.84% |
| 2023-07-24 | 25.46 | 25.50 | 24.97 | 25.05 | 25.05 | qfq | 1,751,000 | 43,926,133 | -1.61% |
| 2023-07-21 | 26.26 | 26.40 | 25.33 | 25.46 | 25.46 | qfq | 1,931,676 | 49,541,183 | -3.63% |
| 2023-07-20 | 27.51 | 27.71 | 26.22 | 26.42 | 26.42 | qfq | 2,777,616 | 74,317,263 | -4.14% |
| 2023-07-19 | 28.49 | 28.70 | 27.52 | 27.56 | 27.56 | qfq | 1,917,612 | 53,449,325 | -1.15% |
| 2023-07-18 | 28.58 | 28.68 | 27.69 | 27.88 | 27.88 | qfq | 2,517,027 | 70,441,017 | -2.52% |
| 2023-07-17 | 27.16 | 29.03 | 27.16 | 28.60 | 28.60 | qfq | 3,941,513 | 110,995,519 | 5.46% |