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
赛伦生物688163.SH
最近收盘价32.652026-07-17
最近交易日2026-07-17
成交量（股）3,230,382
成交额（元）112,761,431
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-06 | 2024-09-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 39.14 | 39.23 | 32.24 | 32.65 | 32.65 | qfq | 3,230,382 | 112,761,431 | -15.52% |
| 2026-07-16 | 40.19 | 40.49 | 38.60 | 38.65 | 38.65 | qfq | 1,730,045 | 68,294,610 | -4.80% |
| 2026-07-15 | 40.92 | 43.20 | 40.23 | 40.60 | 40.60 | qfq | 2,430,800 | 101,621,221 | -1.29% |
| 2026-07-14 | 37.43 | 41.98 | 36.80 | 41.13 | 41.13 | qfq | 2,232,802 | 88,278,935 | 10.09% |
| 2026-07-13 | 38.78 | 40.00 | 37.20 | 37.36 | 37.36 | qfq | 1,593,104 | 61,150,162 | -3.71% |
| 2026-07-10 | 40.00 | 41.34 | 38.68 | 38.80 | 38.80 | qfq | 2,118,992 | 84,516,610 | -1.95% |
| 2026-07-09 | 38.87 | 41.23 | 37.82 | 39.57 | 39.57 | qfq | 2,821,902 | 111,207,289 | 3.48% |
| 2026-07-08 | 44.49 | 44.80 | 38.20 | 38.24 | 38.24 | qfq | 3,331,901 | 135,325,672 | -13.11% |
| 2026-07-07 | 46.95 | 46.95 | 44.00 | 44.01 | 44.01 | qfq | 1,725,757 | 77,677,692 | -6.36% |
| 2026-07-06 | 47.08 | 48.56 | 46.51 | 47.00 | 47.00 | qfq | 2,111,041 | 100,169,666 | -3.23% |
| 2026-07-03 | 52.78 | 52.78 | 48.02 | 48.57 | 48.57 | qfq | 3,062,464 | 151,983,958 | -5.51% |
| 2026-07-02 | 49.46 | 52.88 | 48.50 | 51.40 | 51.40 | qfq | 4,111,187 | 209,084,385 | 4.54% |
| 2026-07-01 | 48.57 | 50.95 | 47.00 | 49.17 | 49.17 | qfq | 3,630,814 | 178,220,947 | 0.74% |
| 2026-06-30 | 48.35 | 48.88 | 45.25 | 48.81 | 48.81 | qfq | 2,996,849 | 141,240,251 | 1.52% |
| 2026-06-29 | 42.98 | 48.37 | 42.24 | 48.08 | 48.08 | qfq | 3,682,409 | 166,987,608 | 10.43% |
| 2026-06-26 | 43.92 | 45.18 | 43.13 | 43.54 | 43.54 | qfq | 1,385,943 | 60,942,693 | -1.49% |
| 2026-06-25 | 45.15 | 45.78 | 43.48 | 44.20 | 44.20 | qfq | 1,932,512 | 85,274,481 | -3.47% |
| 2026-06-24 | 44.12 | 46.53 | 42.80 | 45.79 | 45.79 | qfq | 2,777,141 | 125,666,646 | 2.76% |
| 2026-06-23 | 44.42 | 45.60 | 43.86 | 44.56 | 44.56 | qfq | 2,056,280 | 91,990,428 | -0.69% |
| 2026-06-22 | 47.59 | 47.89 | 43.50 | 44.87 | 44.87 | qfq | 3,751,019 | 167,103,794 | -5.99% |
| 2026-06-18 | 47.14 | 48.50 | 45.08 | 47.73 | 47.73 | qfq | 3,608,107 | 170,413,594 | 0.10% |
| 2026-06-17 | 44.03 | 49.27 | 42.25 | 47.68 | 47.68 | qfq | 7,216,689 | 335,330,929 | 7.61% |
| 2026-06-16 | 46.02 | 46.25 | 42.18 | 44.31 | 44.31 | qfq | 4,309,206 | 188,271,656 | -4.19% |
| 2026-06-15 | 45.00 | 48.84 | 43.60 | 46.25 | 46.25 | qfq | 5,261,475 | 240,101,077 | 2.69% |
| 2026-06-12 | 37.80 | 45.04 | 36.75 | 45.04 | 45.04 | qfq | 5,528,820 | 231,793,848 | 20.01% |
| 2026-06-11 | 38.30 | 39.00 | 37.16 | 37.53 | 37.53 | qfq | 1,207,129 | 45,958,772 | -2.44% |
| 2026-06-10 | 38.31 | 38.90 | 37.10 | 38.47 | 38.47 | qfq | 1,365,595 | 51,941,267 | 1.24% |
| 2026-06-09 | 37.87 | 39.50 | 36.68 | 38.00 | 38.00 | qfq | 2,568,301 | 97,289,795 | 0.61% |
| 2026-06-08 | 36.11 | 40.50 | 33.30 | 37.77 | 37.77 | qfq | 2,797,236 | 106,931,748 | 3.42% |
| 2026-06-05 | 36.49 | 37.12 | 35.55 | 36.52 | 36.52 | qfq | 1,347,595 | 48,971,822 | 0.05% |
| 2026-06-04 | 36.48 | 37.22 | 35.08 | 36.50 | 36.50 | qfq | 1,569,072 | 56,238,732 | 0.03% |
| 2026-06-03 | 36.36 | 37.10 | 35.71 | 36.49 | 36.49 | qfq | 1,365,756 | 49,762,269 | 1.19% |
| 2026-06-02 | 35.42 | 36.52 | 34.51 | 36.06 | 36.06 | qfq | 1,387,724 | 49,348,710 | 1.66% |
| 2026-06-01 | 35.66 | 36.35 | 34.50 | 35.47 | 35.47 | qfq | 1,140,290 | 40,783,621 | 0.97% |
| 2026-05-29 | 36.49 | 37.31 | 35.00 | 35.13 | 35.13 | qfq | 1,687,325 | 60,196,763 | -4.69% |
| 2026-05-28 | 36.33 | 37.28 | 36.08 | 36.86 | 36.60 | qfq | 983,365 | 36,055,399 | 0.99% |
| 2026-05-27 | 37.39 | 37.88 | 36.31 | 36.50 | 36.24 | qfq | 1,517,684 | 55,822,150 | -1.14% |
| 2026-05-26 | 38.61 | 38.61 | 36.12 | 36.92 | 36.66 | qfq | 1,951,830 | 72,131,821 | -4.45% |
| 2026-05-25 | 40.37 | 40.41 | 37.40 | 38.64 | 38.37 | qfq | 2,330,532 | 89,768,913 | -2.37% |
| 2026-05-22 | 40.01 | 41.75 | 38.01 | 39.58 | 39.30 | qfq | 1,727,185 | 68,415,317 | -0.80% |
| 2026-05-21 | 41.44 | 42.07 | 39.90 | 39.90 | 39.62 | qfq | 1,930,961 | 79,182,530 | -3.72% |
| 2026-05-20 | 38.89 | 43.00 | 38.89 | 41.44 | 41.15 | qfq | 2,405,848 | 98,144,530 | 4.12% |
| 2026-05-19 | 40.93 | 40.93 | 38.10 | 39.80 | 39.52 | qfq | 2,314,153 | 90,111,001 | -0.82% |
| 2026-05-18 | 39.39 | 40.40 | 38.61 | 40.13 | 39.85 | qfq | 2,357,962 | 93,369,295 | 2.90% |
| 2026-05-15 | 40.16 | 40.61 | 38.35 | 39.00 | 38.72 | qfq | 2,396,368 | 93,388,495 | -0.94% |
| 2026-05-14 | 37.81 | 43.00 | 37.80 | 39.37 | 39.09 | qfq | 5,367,342 | 214,857,824 | 4.13% |
| 2026-05-13 | 39.81 | 39.81 | 36.90 | 37.81 | 37.54 | qfq | 4,029,584 | 152,019,825 | -5.43% |
| 2026-05-12 | 39.09 | 40.00 | 37.60 | 39.98 | 39.70 | qfq | 3,184,488 | 122,733,820 | 2.28% |
| 2026-05-11 | 37.23 | 39.14 | 36.91 | 39.09 | 38.81 | qfq | 3,317,524 | 127,034,348 | 5.82% |
| 2026-05-08 | 36.48 | 38.28 | 35.15 | 36.94 | 36.68 | qfq | 3,516,670 | 130,531,113 | 2.61% |
| 2026-05-07 | 35.19 | 36.29 | 35.10 | 36.00 | 35.75 | qfq | 1,926,768 | 68,928,955 | 1.84% |
| 2026-05-06 | 35.90 | 36.56 | 34.81 | 35.35 | 35.10 | qfq | 2,201,913 | 78,623,015 | 0.43% |
| 2026-04-30 | 34.01 | 36.78 | 34.01 | 35.20 | 34.95 | qfq | 2,298,130 | 80,873,932 | -0.14% |
| 2026-04-29 | 34.66 | 35.97 | 34.44 | 35.25 | 35.00 | qfq | 2,428,397 | 85,776,741 | 1.35% |
| 2026-04-28 | 34.65 | 36.36 | 34.56 | 34.78 | 34.53 | qfq | 2,830,485 | 100,145,273 | -0.83% |
| 2026-04-27 | 36.31 | 36.42 | 32.72 | 35.07 | 34.82 | qfq | 5,513,253 | 190,025,574 | -5.22% |
| 2026-04-24 | 40.02 | 41.00 | 36.58 | 37.00 | 36.74 | qfq | 5,346,196 | 201,573,192 | -9.20% |
| 2026-04-23 | 42.10 | 42.50 | 38.98 | 40.75 | 40.46 | qfq | 4,453,627 | 179,302,899 | -2.49% |
| 2026-04-22 | 39.77 | 41.84 | 39.61 | 41.79 | 41.50 | qfq | 3,940,097 | 161,491,652 | 5.03% |
| 2026-04-21 | 38.25 | 39.99 | 37.55 | 39.79 | 39.51 | qfq | 4,011,610 | 156,344,365 | 4.03% |
| 2026-04-20 | 35.30 | 38.38 | 34.30 | 38.25 | 37.98 | qfq | 4,168,090 | 152,224,707 | 8.36% |
| 2026-04-17 | 34.00 | 37.28 | 33.92 | 35.30 | 35.05 | qfq | 5,581,237 | 198,918,384 | 3.85% |
| 2026-04-16 | 33.30 | 34.00 | 31.65 | 33.99 | 33.75 | qfq | 3,220,937 | 105,198,786 | 3.00% |
| 2026-04-15 | 31.59 | 33.45 | 31.05 | 33.00 | 32.77 | qfq | 3,620,956 | 117,415,570 | 6.59% |
| 2026-04-14 | 31.33 | 31.59 | 30.51 | 30.96 | 30.74 | qfq | 2,413,208 | 74,486,138 | -1.24% |
| 2026-04-13 | 30.58 | 32.16 | 29.99 | 31.35 | 31.13 | qfq | 3,913,238 | 122,110,406 | 2.62% |
| 2026-04-10 | 29.91 | 30.97 | 29.40 | 30.55 | 30.33 | qfq | 2,497,609 | 75,442,994 | 2.11% |
| 2026-04-09 | 29.26 | 30.16 | 28.89 | 29.92 | 29.71 | qfq | 2,388,340 | 70,833,575 | 2.64% |
| 2026-04-08 | 28.88 | 29.97 | 28.87 | 29.15 | 28.94 | qfq | 2,900,959 | 85,000,760 | 0.93% |
| 2026-04-07 | 28.36 | 30.50 | 27.61 | 28.88 | 28.68 | qfq | 4,219,885 | 122,650,850 | 3.74% |
| 2026-04-03 | 28.10 | 28.16 | 27.50 | 27.84 | 27.64 | qfq | 1,978,442 | 55,030,927 | -1.28% |
| 2026-04-02 | 28.39 | 28.39 | 27.76 | 28.20 | 28.00 | qfq | 2,771,695 | 77,828,377 | 0.46% |
| 2026-04-01 | 27.52 | 28.58 | 27.37 | 28.07 | 27.87 | qfq | 3,890,276 | 108,328,866 | 1.45% |
| 2026-03-31 | 26.93 | 28.04 | 26.69 | 27.67 | 27.47 | qfq | 4,357,930 | 120,148,757 | 2.67% |
| 2026-03-30 | 25.25 | 27.18 | 25.25 | 26.95 | 26.76 | qfq | 3,871,931 | 101,907,836 | 6.06% |
| 2026-03-27 | 23.72 | 25.55 | 23.66 | 25.41 | 25.23 | qfq | 2,803,568 | 69,728,247 | 5.39% |
| 2026-03-26 | 23.62 | 24.36 | 23.31 | 24.11 | 23.94 | qfq | 1,919,655 | 45,724,835 | 2.33% |
| 2026-03-25 | 22.99 | 24.49 | 22.99 | 23.56 | 23.39 | qfq | 1,471,933 | 35,032,745 | 2.48% |
| 2026-03-24 | 22.17 | 23.12 | 22.07 | 22.99 | 22.83 | qfq | 1,929,996 | 43,524,108 | 4.36% |
| 2026-03-23 | 22.41 | 22.73 | 21.88 | 22.03 | 21.87 | qfq | 2,126,564 | 47,214,386 | -2.99% |
| 2026-03-20 | 23.17 | 23.58 | 22.71 | 22.71 | 22.55 | qfq | 1,629,928 | 37,561,900 | -1.94% |
| 2026-03-19 | 23.23 | 24.39 | 23.16 | 23.16 | 23.00 | qfq | 1,372,828 | 32,294,768 | -3.10% |
| 2026-03-18 | 23.31 | 23.99 | 23.24 | 23.90 | 23.73 | qfq | 949,553 | 22,389,769 | 2.05% |
| 2026-03-17 | 23.88 | 24.17 | 23.33 | 23.42 | 23.25 | qfq | 882,762 | 20,945,227 | -1.84% |
| 2026-03-16 | 23.53 | 24.38 | 23.53 | 23.86 | 23.69 | qfq | 899,985 | 21,596,504 | -0.71% |
| 2026-03-13 | 24.01 | 24.47 | 23.88 | 24.03 | 23.86 | qfq | 832,105 | 20,086,265 | -1.07% |
| 2026-03-12 | 24.31 | 24.66 | 24.03 | 24.29 | 24.12 | qfq | 867,851 | 21,061,982 | -0.53% |
| 2026-03-11 | 24.97 | 25.18 | 24.38 | 24.42 | 24.25 | qfq | 923,954 | 22,838,991 | -1.93% |
| 2026-03-10 | 24.09 | 24.92 | 24.09 | 24.90 | 24.72 | qfq | 997,657 | 24,590,090 | 3.66% |
| 2026-03-09 | 23.90 | 24.22 | 23.61 | 24.02 | 23.85 | qfq | 1,156,245 | 27,598,134 | -1.03% |
| 2026-03-06 | 23.41 | 24.34 | 23.17 | 24.27 | 24.10 | qfq | 1,098,505 | 26,317,693 | 3.67% |
| 2026-03-05 | 23.57 | 23.96 | 23.29 | 23.41 | 23.24 | qfq | 951,248 | 22,467,836 | 0.39% |
| 2026-03-04 | 23.91 | 24.14 | 23.20 | 23.32 | 23.16 | qfq | 1,286,697 | 30,267,406 | -2.91% |
| 2026-03-03 | 24.82 | 25.09 | 23.93 | 24.02 | 23.85 | qfq | 1,448,177 | 35,460,009 | -2.95% |
| 2026-03-02 | 25.43 | 26.14 | 24.73 | 24.75 | 24.58 | qfq | 2,105,609 | 53,168,674 | -2.94% |
| 2026-02-27 | 25.32 | 25.79 | 25.16 | 25.50 | 25.32 | qfq | 1,621,159 | 41,186,590 | -1.62% |
| 2026-02-26 | 26.39 | 26.39 | 25.70 | 25.92 | 25.74 | qfq | 1,125,781 | 29,217,705 | -0.31% |
| 2026-02-25 | 26.20 | 26.47 | 25.90 | 26.00 | 25.82 | qfq | 1,009,358 | 26,295,330 | -0.27% |
| 2026-02-24 | 26.16 | 26.29 | 25.70 | 26.07 | 25.89 | qfq | 983,862 | 25,653,968 | 0.15% |
| 2026-02-13 | 26.15 | 26.46 | 25.92 | 26.03 | 25.85 | qfq | 990,751 | 25,956,774 | -0.08% |
| 2026-02-12 | 26.85 | 26.85 | 26.00 | 26.05 | 25.87 | qfq | 1,507,196 | 39,442,202 | -1.88% |
| 2026-02-11 | 27.08 | 27.29 | 26.50 | 26.55 | 26.36 | qfq | 1,707,309 | 45,593,297 | -1.78% |
| 2026-02-10 | 25.53 | 27.77 | 25.53 | 27.03 | 26.84 | qfq | 2,825,500 | 75,701,125 | 4.48% |
| 2026-02-09 | 26.23 | 26.23 | 25.26 | 25.87 | 25.69 | qfq | 2,521,271 | 64,676,128 | 1.29% |
| 2026-02-06 | 26.00 | 27.70 | 25.42 | 25.54 | 25.36 | qfq | 4,060,502 | 107,200,640 | -2.44% |
| 2026-02-05 | 25.07 | 26.28 | 24.90 | 26.18 | 26.00 | qfq | 2,796,248 | 72,053,755 | 4.55% |
| 2026-02-04 | 25.10 | 25.35 | 24.68 | 25.04 | 24.86 | qfq | 878,120 | 21,944,279 | -0.04% |
| 2026-02-03 | 24.62 | 25.06 | 24.58 | 25.05 | 24.87 | qfq | 912,467 | 22,665,282 | 2.24% |
| 2026-02-02 | 24.84 | 25.39 | 24.42 | 24.50 | 24.33 | qfq | 1,773,794 | 44,228,515 | -1.45% |
| 2026-01-30 | 24.70 | 25.04 | 24.26 | 24.86 | 24.68 | qfq | 1,192,630 | 29,441,354 | 1.80% |
| 2026-01-29 | 24.65 | 25.01 | 24.02 | 24.42 | 24.25 | qfq | 1,089,749 | 26,821,225 | -0.93% |
| 2026-01-28 | 25.30 | 25.37 | 24.60 | 24.65 | 24.48 | qfq | 1,207,829 | 30,007,604 | -2.57% |
| 2026-01-27 | 25.35 | 25.55 | 24.60 | 25.30 | 25.12 | qfq | 1,715,024 | 43,027,276 | -0.16% |
| 2026-01-26 | 25.35 | 25.60 | 25.07 | 25.34 | 25.16 | qfq | 1,403,085 | 35,541,294 | 0.88% |
| 2026-01-23 | 25.19 | 25.63 | 24.98 | 25.12 | 24.94 | qfq | 1,187,895 | 29,886,829 | -0.28% |
| 2026-01-22 | 25.28 | 25.28 | 24.85 | 25.19 | 25.01 | qfq | 1,141,875 | 28,622,404 | 0.36% |
| 2026-01-21 | 25.10 | 25.65 | 24.96 | 25.10 | 24.92 | qfq | 1,331,812 | 33,544,302 | 0.00% |
| 2026-01-20 | 25.55 | 25.65 | 24.91 | 25.10 | 24.92 | qfq | 1,853,234 | 46,647,735 | -1.76% |
| 2026-01-19 | 24.88 | 25.76 | 24.52 | 25.55 | 25.37 | qfq | 2,576,950 | 65,311,976 | 3.44% |
| 2026-01-16 | 24.20 | 24.86 | 23.99 | 24.70 | 24.53 | qfq | 1,619,256 | 39,559,054 | 2.24% |
| 2026-01-15 | 24.00 | 24.74 | 23.74 | 24.16 | 23.99 | qfq | 1,351,671 | 32,839,720 | 0.71% |
| 2026-01-14 | 23.70 | 24.28 | 23.61 | 23.99 | 23.82 | qfq | 1,543,804 | 37,085,323 | 0.29% |
| 2026-01-13 | 23.37 | 24.31 | 23.37 | 23.92 | 23.75 | qfq | 1,885,962 | 45,183,272 | 2.40% |
| 2026-01-12 | 23.28 | 23.63 | 23.08 | 23.36 | 23.20 | qfq | 1,403,574 | 32,829,421 | 0.86% |
| 2026-01-09 | 22.75 | 23.16 | 22.67 | 23.16 | 23.00 | qfq | 914,389 | 20,962,122 | 1.76% |
| 2026-01-08 | 22.46 | 22.84 | 22.41 | 22.76 | 22.60 | qfq | 733,864 | 16,637,569 | 1.56% |
| 2026-01-07 | 22.39 | 22.59 | 22.18 | 22.41 | 22.25 | qfq | 663,440 | 14,874,595 | 0.09% |
| 2026-01-06 | 22.36 | 22.55 | 22.27 | 22.39 | 22.23 | qfq | 750,032 | 16,771,408 | -0.27% |
| 2026-01-05 | 21.77 | 22.66 | 21.66 | 22.45 | 22.29 | qfq | 1,155,957 | 25,856,052 | 3.12% |
| 2025-12-31 | 21.61 | 21.79 | 21.37 | 21.77 | 21.62 | qfq | 475,660 | 10,288,137 | 0.93% |
| 2025-12-30 | 21.48 | 21.79 | 21.48 | 21.57 | 21.42 | qfq | 657,481 | 14,218,097 | -0.60% |
| 2025-12-29 | 21.90 | 21.90 | 21.50 | 21.70 | 21.55 | qfq | 548,247 | 11,865,943 | 0.05% |
| 2025-12-26 | 22.15 | 22.29 | 21.57 | 21.69 | 21.54 | qfq | 760,674 | 16,612,582 | -2.08% |
| 2025-12-25 | 22.06 | 22.17 | 21.90 | 22.15 | 21.99 | qfq | 689,019 | 15,176,848 | 0.41% |
| 2025-12-24 | 21.81 | 22.27 | 21.61 | 22.06 | 21.90 | qfq | 433,637 | 9,552,904 | 0.36% |
| 2025-12-23 | 22.25 | 22.25 | 21.88 | 21.98 | 21.82 | qfq | 451,287 | 9,937,584 | -0.90% |
| 2025-12-22 | 22.24 | 22.41 | 22.12 | 22.18 | 22.02 | qfq | 522,529 | 11,645,058 | -0.27% |
| 2025-12-19 | 21.96 | 22.28 | 21.85 | 22.24 | 22.08 | qfq | 373,676 | 8,248,410 | 2.02% |
| 2025-12-18 | 21.67 | 21.97 | 21.58 | 21.80 | 21.65 | qfq | 493,903 | 10,778,139 | 0.88% |
| 2025-12-17 | 21.39 | 21.68 | 21.20 | 21.61 | 21.46 | qfq | 451,926 | 9,676,640 | 0.09% |
| 2025-12-16 | 21.93 | 22.18 | 21.38 | 21.59 | 21.44 | qfq | 481,785 | 10,420,435 | -1.10% |
| 2025-12-15 | 21.95 | 22.08 | 21.63 | 21.83 | 21.68 | qfq | 353,852 | 7,726,085 | -0.09% |
| 2025-12-12 | 22.16 | 22.42 | 21.85 | 21.85 | 21.70 | qfq | 490,290 | 10,803,837 | -1.31% |
| 2025-12-11 | 22.56 | 22.59 | 22.13 | 22.14 | 21.98 | qfq | 472,808 | 10,538,405 | -1.77% |
| 2025-12-10 | 22.59 | 22.74 | 22.40 | 22.54 | 22.38 | qfq | 405,957 | 9,152,254 | -0.66% |
| 2025-12-09 | 22.90 | 23.00 | 22.67 | 22.69 | 22.53 | qfq | 471,594 | 10,779,889 | -1.22% |
| 2025-12-08 | 22.70 | 23.16 | 22.70 | 22.97 | 22.81 | qfq | 500,011 | 11,491,497 | 1.37% |
| 2025-12-05 | 22.41 | 22.85 | 22.19 | 22.66 | 22.50 | qfq | 422,573 | 9,523,710 | 0.62% |
| 2025-12-04 | 23.01 | 23.01 | 22.45 | 22.52 | 22.36 | qfq | 570,209 | 12,909,378 | -1.66% |
| 2025-12-03 | 23.18 | 23.21 | 22.75 | 22.90 | 22.74 | qfq | 625,204 | 14,337,197 | -0.91% |
| 2025-12-02 | 23.39 | 23.39 | 22.86 | 23.11 | 22.95 | qfq | 417,875 | 9,638,626 | -0.73% |
| 2025-12-01 | 23.37 | 23.79 | 23.24 | 23.28 | 23.12 | qfq | 604,537 | 14,211,511 | -0.56% |
| 2025-11-28 | 23.15 | 23.45 | 22.94 | 23.41 | 23.24 | qfq | 740,154 | 17,135,452 | 1.61% |
| 2025-11-27 | 22.96 | 23.23 | 22.79 | 23.04 | 22.88 | qfq | 708,733 | 16,298,179 | 0.35% |
| 2025-11-26 | 23.16 | 23.67 | 22.96 | 22.96 | 22.80 | qfq | 828,153 | 19,322,655 | -0.78% |
| 2025-11-25 | 22.91 | 23.53 | 22.91 | 23.14 | 22.98 | qfq | 594,697 | 13,849,703 | 1.49% |
| 2025-11-24 | 22.77 | 23.03 | 22.25 | 22.80 | 22.64 | qfq | 932,653 | 21,217,840 | 1.97% |
| 2025-11-21 | 23.31 | 23.78 | 22.19 | 22.36 | 22.20 | qfq | 1,030,094 | 23,499,965 | -5.21% |
| 2025-11-20 | 23.77 | 24.00 | 23.41 | 23.59 | 23.42 | qfq | 593,720 | 14,015,171 | -0.80% |
| 2025-11-19 | 24.16 | 24.40 | 23.77 | 23.78 | 23.61 | qfq | 797,166 | 19,079,308 | -2.02% |
| 2025-11-18 | 24.04 | 24.50 | 24.03 | 24.27 | 24.10 | qfq | 900,855 | 21,790,725 | 0.54% |
| 2025-11-17 | 24.76 | 24.78 | 24.00 | 24.14 | 23.97 | qfq | 870,811 | 21,201,202 | -2.03% |
| 2025-11-14 | 24.50 | 24.90 | 24.24 | 24.64 | 24.47 | qfq | 1,367,911 | 33,661,698 | 0.57% |
| 2025-11-13 | 24.52 | 24.83 | 24.21 | 24.50 | 24.33 | qfq | 805,626 | 19,692,227 | -0.04% |
| 2025-11-12 | 24.55 | 24.97 | 24.41 | 24.51 | 24.34 | qfq | 941,540 | 23,211,714 | -0.37% |
| 2025-11-11 | 24.44 | 24.85 | 24.35 | 24.60 | 24.43 | qfq | 878,268 | 21,645,296 | 0.65% |
| 2025-11-10 | 24.18 | 24.50 | 24.10 | 24.44 | 24.27 | qfq | 909,343 | 22,127,977 | 1.50% |
| 2025-11-07 | 24.11 | 24.25 | 23.94 | 24.08 | 23.91 | qfq | 612,041 | 14,760,183 | 0.04% |
| 2025-11-06 | 24.12 | 24.16 | 23.86 | 24.07 | 23.90 | qfq | 531,191 | 12,744,927 | 0.00% |
| 2025-11-05 | 23.77 | 24.21 | 23.77 | 24.07 | 23.90 | qfq | 811,233 | 19,481,917 | 0.29% |
| 2025-11-04 | 24.36 | 24.46 | 23.80 | 24.00 | 23.83 | qfq | 907,660 | 21,803,339 | -1.48% |
| 2025-11-03 | 24.35 | 24.51 | 24.01 | 24.36 | 24.19 | qfq | 1,180,759 | 28,641,001 | -0.08% |
| 2025-10-31 | 23.80 | 24.60 | 23.51 | 24.38 | 24.21 | qfq | 1,514,774 | 36,682,623 | 2.44% |
| 2025-10-30 | 23.67 | 24.07 | 23.50 | 23.80 | 23.63 | qfq | 1,021,725 | 24,345,543 | -0.13% |
| 2025-10-29 | 24.04 | 24.10 | 23.46 | 23.83 | 23.66 | qfq | 1,289,341 | 30,560,810 | -0.87% |
| 2025-10-28 | 23.65 | 24.40 | 23.51 | 24.04 | 23.87 | qfq | 2,119,708 | 51,054,088 | 3.53% |
| 2025-10-27 | 23.32 | 23.50 | 23.00 | 23.22 | 23.06 | qfq | 814,551 | 18,925,219 | -0.13% |
| 2025-10-24 | 23.17 | 23.30 | 22.93 | 23.25 | 23.09 | qfq | 682,759 | 15,845,699 | 1.35% |
| 2025-10-23 | 23.39 | 23.46 | 22.67 | 22.94 | 22.78 | qfq | 875,217 | 20,041,138 | -1.76% |
| 2025-10-22 | 23.59 | 23.74 | 23.25 | 23.35 | 23.19 | qfq | 720,112 | 16,915,114 | -1.23% |
| 2025-10-21 | 23.00 | 23.65 | 22.80 | 23.64 | 23.47 | qfq | 983,641 | 22,955,394 | 3.10% |
| 2025-10-20 | 22.94 | 23.12 | 22.59 | 22.93 | 22.77 | qfq | 636,458 | 14,566,238 | 1.87% |
| 2025-10-17 | 23.15 | 23.15 | 22.48 | 22.51 | 22.35 | qfq | 701,369 | 15,960,915 | -2.13% |
| 2025-10-16 | 23.30 | 23.37 | 22.90 | 23.00 | 22.84 | qfq | 837,994 | 19,361,231 | -0.39% |
| 2025-10-15 | 22.92 | 23.37 | 22.75 | 23.09 | 22.93 | qfq | 638,250 | 14,719,744 | 0.74% |
| 2025-10-14 | 22.89 | 23.35 | 22.68 | 22.92 | 22.76 | qfq | 907,990 | 20,966,436 | 0.57% |
| 2025-10-13 | 22.20 | 23.04 | 21.96 | 22.79 | 22.63 | qfq | 913,913 | 20,732,595 | -1.09% |
| 2025-10-10 | 23.25 | 23.50 | 23.01 | 23.04 | 22.88 | qfq | 851,372 | 19,682,100 | -1.33% |
| 2025-10-09 | 23.41 | 23.49 | 23.10 | 23.35 | 23.19 | qfq | 738,469 | 17,205,165 | -0.21% |
| 2025-09-30 | 23.04 | 23.67 | 23.04 | 23.40 | 23.23 | qfq | 631,427 | 14,774,609 | 1.25% |
| 2025-09-29 | 22.93 | 23.20 | 22.64 | 23.11 | 22.95 | qfq | 635,126 | 14,608,776 | 0.78% |
| 2025-09-26 | 23.01 | 23.30 | 22.51 | 22.93 | 22.77 | qfq | 570,282 | 13,100,284 | -0.74% |
| 2025-09-25 | 23.33 | 23.66 | 23.00 | 23.10 | 22.82 | qfq | 773,337 | 17,985,568 | -0.99% |
| 2025-09-24 | 22.72 | 23.33 | 22.65 | 23.33 | 23.05 | qfq | 943,889 | 21,792,835 | 1.97% |
| 2025-09-23 | 23.23 | 23.50 | 22.22 | 22.88 | 22.60 | qfq | 1,408,060 | 31,943,728 | -2.31% |
| 2025-09-22 | 23.79 | 23.99 | 23.22 | 23.42 | 23.13 | qfq | 835,948 | 19,598,396 | -1.56% |
| 2025-09-19 | 23.71 | 23.99 | 23.33 | 23.79 | 23.50 | qfq | 1,191,351 | 28,102,537 | 0.08% |
| 2025-09-18 | 24.40 | 24.63 | 23.59 | 23.77 | 23.48 | qfq | 1,527,285 | 36,799,043 | -2.22% |
| 2025-09-17 | 24.75 | 24.75 | 24.24 | 24.31 | 24.01 | qfq | 973,808 | 23,733,677 | -0.94% |
| 2025-09-16 | 24.31 | 24.61 | 24.19 | 24.54 | 24.24 | qfq | 747,407 | 18,253,871 | 0.74% |
| 2025-09-15 | 24.55 | 24.65 | 24.25 | 24.36 | 24.06 | qfq | 808,653 | 19,744,725 | -1.02% |
| 2025-09-12 | 24.78 | 24.88 | 24.24 | 24.61 | 24.31 | qfq | 1,294,710 | 31,826,173 | -0.69% |
| 2025-09-11 | 24.49 | 24.85 | 23.90 | 24.78 | 24.48 | qfq | 1,169,783 | 28,649,928 | 0.98% |
| 2025-09-10 | 24.87 | 25.34 | 24.48 | 24.54 | 24.24 | qfq | 1,150,985 | 28,486,421 | -0.81% |
| 2025-09-09 | 25.35 | 25.94 | 24.65 | 24.74 | 24.44 | qfq | 2,004,602 | 50,665,225 | -2.41% |
| 2025-09-08 | 24.02 | 25.46 | 24.02 | 25.35 | 25.04 | qfq | 1,948,379 | 48,511,980 | 4.71% |
| 2025-09-05 | 24.05 | 24.50 | 23.82 | 24.21 | 23.91 | qfq | 1,315,297 | 31,739,578 | 0.67% |
| 2025-09-04 | 23.91 | 24.80 | 23.72 | 24.05 | 23.76 | qfq | 1,921,018 | 46,766,268 | 0.04% |
| 2025-09-03 | 24.55 | 24.95 | 23.91 | 24.04 | 23.75 | qfq | 1,599,962 | 39,039,518 | -2.12% |
| 2025-09-02 | 24.99 | 25.05 | 23.97 | 24.56 | 24.26 | qfq | 1,594,299 | 38,835,831 | -1.25% |
| 2025-09-01 | 24.73 | 25.13 | 24.43 | 24.87 | 24.57 | qfq | 1,655,431 | 41,143,869 | 1.06% |
| 2025-08-29 | 24.85 | 25.05 | 24.38 | 24.61 | 24.31 | qfq | 1,681,123 | 41,476,068 | -1.09% |
| 2025-08-28 | 25.22 | 25.50 | 23.92 | 24.88 | 24.58 | qfq | 3,064,311 | 75,719,711 | -1.47% |
| 2025-08-27 | 26.99 | 27.27 | 25.25 | 25.25 | 24.94 | qfq | 3,434,313 | 89,713,224 | -5.18% |
| 2025-08-26 | 26.60 | 28.93 | 26.50 | 26.63 | 26.30 | qfq | 5,686,055 | 156,681,332 | 4.15% |
| 2025-08-25 | 25.23 | 25.88 | 25.20 | 25.57 | 25.26 | qfq | 1,651,756 | 42,271,499 | 1.35% |
| 2025-08-22 | 25.72 | 25.72 | 24.91 | 25.23 | 24.92 | qfq | 1,792,738 | 45,191,479 | -1.60% |
| 2025-08-21 | 25.82 | 25.99 | 25.48 | 25.64 | 25.33 | qfq | 1,261,622 | 32,447,833 | -0.81% |
| 2025-08-20 | 26.12 | 26.46 | 25.71 | 25.85 | 25.53 | qfq | 1,513,293 | 39,278,293 | -2.01% |
| 2025-08-19 | 26.30 | 26.80 | 26.01 | 26.38 | 26.06 | qfq | 1,668,072 | 43,984,684 | 0.15% |
| 2025-08-18 | 26.51 | 27.24 | 26.06 | 26.34 | 26.02 | qfq | 3,099,603 | 82,569,818 | 0.73% |
| 2025-08-15 | 24.97 | 26.63 | 24.90 | 26.15 | 25.83 | qfq | 2,750,461 | 71,261,399 | 3.81% |
| 2025-08-14 | 25.99 | 26.18 | 25.10 | 25.19 | 24.88 | qfq | 2,341,589 | 59,475,761 | -2.06% |
| 2025-08-13 | 25.43 | 25.72 | 25.05 | 25.72 | 25.41 | qfq | 2,139,077 | 54,380,719 | 1.98% |
| 2025-08-12 | 25.72 | 25.78 | 25.16 | 25.22 | 24.91 | qfq | 1,557,644 | 39,483,950 | -1.68% |
| 2025-08-11 | 25.00 | 25.84 | 24.98 | 25.65 | 25.34 | qfq | 1,731,578 | 44,171,788 | 1.66% |
| 2025-08-08 | 25.21 | 25.73 | 25.00 | 25.23 | 24.92 | qfq | 2,434,902 | 61,768,618 | 0.08% |
| 2025-08-07 | 25.97 | 26.02 | 25.13 | 25.21 | 24.90 | qfq | 2,633,494 | 66,962,841 | -2.81% |
| 2025-08-06 | 26.45 | 26.45 | 25.68 | 25.94 | 25.62 | qfq | 3,513,474 | 91,248,923 | -0.61% |
| 2025-08-05 | 26.81 | 27.33 | 25.77 | 26.10 | 25.78 | qfq | 6,392,573 | 168,932,602 | -4.64% |
| 2025-08-04 | 24.35 | 28.60 | 23.89 | 27.37 | 27.04 | qfq | 7,273,509 | 189,881,522 | 11.90% |
| 2025-08-01 | 24.35 | 25.17 | 23.84 | 24.46 | 24.16 | qfq | 3,605,520 | 89,001,150 | 1.16% |
| 2025-07-31 | 24.12 | 24.89 | 23.89 | 24.18 | 23.88 | qfq | 3,693,173 | 90,021,751 | -0.74% |
| 2025-07-30 | 24.85 | 24.90 | 24.13 | 24.36 | 24.06 | qfq | 3,156,693 | 77,125,977 | -1.97% |
| 2025-07-29 | 23.98 | 25.00 | 23.89 | 24.85 | 24.55 | qfq | 4,909,994 | 119,783,639 | 3.50% |
| 2025-07-28 | 24.98 | 25.00 | 23.87 | 24.01 | 23.72 | qfq | 4,627,871 | 112,338,027 | -3.03% |
| 2025-07-25 | 24.35 | 26.24 | 23.96 | 24.76 | 24.46 | qfq | 6,778,134 | 170,706,588 | 3.64% |
| 2025-07-24 | 24.10 | 25.46 | 23.63 | 23.89 | 23.60 | qfq | 6,190,291 | 150,499,054 | -1.97% |
| 2025-07-23 | 23.70 | 24.40 | 23.04 | 24.37 | 24.07 | qfq | 5,959,958 | 141,232,314 | 1.12% |
| 2025-07-22 | 22.15 | 25.58 | 21.84 | 24.10 | 23.81 | qfq | 8,974,489 | 216,346,922 | 9.60% |
| 2025-07-21 | 21.80 | 22.02 | 21.52 | 21.99 | 21.72 | qfq | 2,593,170 | 56,424,536 | -0.05% |
| 2025-07-18 | 21.20 | 22.13 | 20.86 | 22.00 | 21.73 | qfq | 3,207,569 | 69,191,594 | 3.92% |
| 2025-07-17 | 20.59 | 21.25 | 20.59 | 21.17 | 20.91 | qfq | 2,025,208 | 42,559,065 | 2.82% |
| 2025-07-16 | 20.48 | 20.69 | 20.37 | 20.59 | 20.34 | qfq | 945,695 | 19,423,314 | 0.39% |
| 2025-07-15 | 20.88 | 20.88 | 20.18 | 20.51 | 20.26 | qfq | 1,393,493 | 28,486,241 | -1.91% |
| 2025-07-14 | 20.21 | 21.15 | 20.18 | 20.91 | 20.65 | qfq | 2,303,589 | 47,794,645 | 2.55% |
| 2025-07-11 | 20.38 | 20.47 | 20.09 | 20.39 | 20.14 | qfq | 1,302,564 | 26,448,320 | 0.05% |
| 2025-07-10 | 20.42 | 20.57 | 20.10 | 20.38 | 20.13 | qfq | 1,132,544 | 23,054,874 | 0.34% |
| 2025-07-09 | 20.64 | 20.68 | 20.21 | 20.31 | 20.06 | qfq | 1,549,071 | 31,575,750 | -1.36% |
| 2025-07-08 | 20.44 | 20.86 | 20.41 | 20.59 | 20.34 | qfq | 1,857,415 | 38,233,726 | -0.10% |
| 2025-07-07 | 20.20 | 20.63 | 20.04 | 20.61 | 20.36 | qfq | 2,110,818 | 42,924,834 | 2.03% |
| 2025-07-04 | 20.51 | 20.87 | 20.01 | 20.20 | 19.95 | qfq | 2,260,297 | 45,925,152 | -2.27% |
| 2025-07-03 | 20.17 | 20.76 | 19.92 | 20.67 | 20.42 | qfq | 2,650,932 | 54,249,659 | 3.20% |
| 2025-07-02 | 20.03 | 20.24 | 19.85 | 20.03 | 19.79 | qfq | 1,833,163 | 36,752,908 | 0.10% |
| 2025-07-01 | 19.59 | 20.12 | 19.32 | 20.01 | 19.77 | qfq | 2,478,539 | 48,973,751 | 2.88% |
| 2025-06-30 | 19.50 | 19.50 | 19.21 | 19.45 | 19.21 | qfq | 1,018,569 | 19,732,466 | 0.41% |
| 2025-06-27 | 19.13 | 19.56 | 19.02 | 19.37 | 19.13 | qfq | 1,559,090 | 30,089,452 | 1.41% |
| 2025-06-26 | 19.19 | 19.24 | 18.97 | 19.10 | 18.87 | qfq | 1,592,265 | 30,406,922 | -0.21% |
| 2025-06-25 | 19.27 | 19.30 | 18.92 | 19.14 | 18.91 | qfq | 1,911,682 | 36,456,544 | -0.47% |
| 2025-06-24 | 19.28 | 19.28 | 19.00 | 19.23 | 19.00 | qfq | 1,516,749 | 29,071,456 | 0.94% |
| 2025-06-23 | 18.74 | 19.11 | 18.66 | 19.05 | 18.82 | qfq | 1,001,623 | 18,999,901 | 1.71% |
| 2025-06-20 | 18.81 | 19.27 | 18.66 | 18.73 | 18.50 | qfq | 1,336,619 | 25,289,379 | -1.16% |
| 2025-06-19 | 19.46 | 19.67 | 18.88 | 18.95 | 18.72 | qfq | 1,519,890 | 29,157,550 | -2.62% |
| 2025-06-18 | 19.45 | 19.72 | 19.32 | 19.46 | 19.22 | qfq | 1,352,267 | 26,303,872 | -0.82% |
| 2025-06-17 | 20.20 | 20.38 | 19.48 | 19.62 | 19.38 | qfq | 2,140,141 | 42,277,824 | -1.90% |
| 2025-06-16 | 20.00 | 20.33 | 19.81 | 20.00 | 19.76 | qfq | 2,579,689 | 51,672,667 | 0.15% |
| 2025-06-13 | 20.77 | 20.96 | 19.77 | 19.97 | 19.73 | qfq | 4,378,612 | 88,380,041 | -4.40% |
| 2025-06-12 | 21.16 | 21.95 | 20.52 | 20.89 | 20.63 | qfq | 5,032,838 | 105,440,723 | -0.95% |
| 2025-06-11 | 21.50 | 22.16 | 21.07 | 21.09 | 20.83 | qfq | 6,308,987 | 136,161,378 | 2.83% |
| 2025-06-10 | 21.20 | 21.38 | 20.20 | 20.51 | 20.26 | qfq | 5,901,862 | 122,031,579 | -2.29% |
| 2025-06-09 | 22.00 | 22.29 | 20.95 | 20.99 | 20.73 | qfq | 9,070,859 | 194,799,210 | -4.59% |
| 2025-06-06 | 20.68 | 23.00 | 20.51 | 22.00 | 21.73 | qfq | 12,157,540 | 265,327,077 | 10.89% |
| 2025-06-05 | 20.01 | 20.76 | 19.55 | 19.84 | 19.60 | qfq | 6,194,645 | 124,481,786 | 2.16% |
| 2025-06-04 | 19.88 | 20.03 | 19.16 | 19.42 | 18.99 | qfq | 4,532,567 | 88,637,082 | 2.81% |
| 2025-06-03 | 18.20 | 18.91 | 18.20 | 18.89 | 18.47 | qfq | 1,642,555 | 30,796,708 | 2.33% |
| 2025-05-30 | 18.55 | 19.08 | 18.38 | 18.46 | 18.05 | qfq | 2,629,197 | 49,011,448 | -1.81% |
| 2025-05-29 | 18.06 | 18.85 | 17.70 | 18.80 | 18.38 | qfq | 2,287,066 | 42,274,765 | 5.56% |
| 2025-05-28 | 17.97 | 18.13 | 17.76 | 17.81 | 17.41 | qfq | 573,686 | 10,256,688 | -0.84% |
| 2025-05-27 | 17.83 | 18.05 | 17.72 | 17.96 | 17.56 | qfq | 625,778 | 11,224,489 | 0.45% |
| 2025-05-26 | 17.91 | 18.03 | 17.70 | 17.88 | 17.48 | qfq | 778,184 | 13,892,772 | 0.11% |
| 2025-05-23 | 17.73 | 18.16 | 17.66 | 17.86 | 17.46 | qfq | 894,062 | 16,063,497 | -0.11% |
| 2025-05-22 | 18.17 | 18.31 | 17.70 | 17.88 | 17.48 | qfq | 1,326,647 | 23,768,456 | -1.60% |
| 2025-05-21 | 18.28 | 18.35 | 18.04 | 18.17 | 17.76 | qfq | 881,772 | 16,037,028 | -0.33% |
| 2025-05-20 | 17.89 | 18.25 | 17.86 | 18.23 | 17.82 | qfq | 1,210,390 | 21,940,042 | 2.19% |
| 2025-05-19 | 17.78 | 18.00 | 17.46 | 17.84 | 17.44 | qfq | 1,288,753 | 22,976,658 | 1.42% |
| 2025-05-16 | 17.45 | 17.72 | 17.40 | 17.59 | 17.20 | qfq | 763,874 | 13,478,899 | 0.57% |
| 2025-05-15 | 17.22 | 17.63 | 17.12 | 17.49 | 17.10 | qfq | 899,243 | 15,644,597 | 1.57% |
| 2025-05-14 | 17.43 | 17.54 | 17.15 | 17.22 | 16.83 | qfq | 712,028 | 12,306,396 | -1.20% |
| 2025-05-13 | 17.73 | 17.73 | 17.38 | 17.43 | 17.04 | qfq | 378,853 | 6,637,153 | -0.63% |
| 2025-05-12 | 17.73 | 17.73 | 17.37 | 17.54 | 17.15 | qfq | 583,989 | 10,221,378 | 0.69% |
| 2025-05-09 | 17.62 | 17.76 | 17.39 | 17.42 | 17.03 | qfq | 701,229 | 12,261,863 | -1.80% |
| 2025-05-08 | 17.49 | 17.87 | 17.39 | 17.74 | 17.34 | qfq | 765,176 | 13,517,341 | 1.95% |
| 2025-05-07 | 17.63 | 17.67 | 17.27 | 17.40 | 17.01 | qfq | 727,011 | 12,693,943 | -0.06% |
| 2025-05-06 | 17.19 | 17.49 | 17.18 | 17.41 | 17.02 | qfq | 1,059,922 | 18,387,461 | 1.34% |
| 2025-04-30 | 16.91 | 17.32 | 16.91 | 17.18 | 16.80 | qfq | 656,868 | 11,283,364 | 1.00% |
| 2025-04-29 | 16.66 | 17.06 | 16.43 | 17.01 | 16.63 | qfq | 894,155 | 15,124,431 | 2.66% |
| 2025-04-28 | 16.81 | 16.90 | 16.50 | 16.57 | 16.20 | qfq | 861,427 | 14,326,409 | -1.95% |
| 2025-04-25 | 17.13 | 17.19 | 16.84 | 16.90 | 16.52 | qfq | 580,452 | 9,836,487 | -1.34% |
| 2025-04-24 | 17.00 | 17.38 | 16.93 | 17.13 | 16.75 | qfq | 654,168 | 11,219,273 | -0.12% |
| 2025-04-23 | 17.16 | 17.26 | 16.93 | 17.15 | 16.77 | qfq | 745,135 | 12,740,271 | 0.41% |
| 2025-04-22 | 16.99 | 17.18 | 16.76 | 17.08 | 16.70 | qfq | 718,850 | 12,190,326 | 0.65% |
| 2025-04-21 | 16.59 | 17.11 | 16.53 | 16.97 | 16.59 | qfq | 629,162 | 10,636,779 | 1.37% |
| 2025-04-18 | 16.93 | 16.93 | 16.48 | 16.74 | 16.37 | qfq | 620,971 | 10,353,634 | -0.36% |
| 2025-04-17 | 16.40 | 16.92 | 16.40 | 16.80 | 16.42 | qfq | 692,632 | 11,587,501 | 1.27% |
| 2025-04-16 | 17.01 | 17.49 | 16.27 | 16.59 | 16.22 | qfq | 1,172,875 | 19,491,406 | -3.27% |
| 2025-04-15 | 16.75 | 18.01 | 16.75 | 17.15 | 16.77 | qfq | 1,350,052 | 23,369,253 | 2.08% |
| 2025-04-14 | 16.64 | 17.18 | 16.31 | 16.80 | 16.42 | qfq | 1,062,367 | 17,914,076 | 2.56% |
| 2025-04-11 | 16.19 | 16.70 | 16.18 | 16.38 | 16.01 | qfq | 763,333 | 12,559,616 | -0.61% |
| 2025-04-10 | 16.08 | 16.70 | 16.08 | 16.48 | 16.11 | qfq | 1,127,142 | 18,608,126 | 2.81% |
| 2025-04-09 | 15.26 | 16.15 | 14.46 | 16.03 | 15.67 | qfq | 1,449,887 | 22,381,263 | 1.91% |
| 2025-04-08 | 15.20 | 16.10 | 15.20 | 15.73 | 15.38 | qfq | 1,152,515 | 17,974,919 | 3.69% |
| 2025-04-07 | 17.80 | 17.80 | 14.50 | 15.17 | 14.83 | qfq | 2,369,305 | 38,301,306 | -15.58% |
| 2025-04-03 | 17.79 | 18.06 | 17.58 | 17.97 | 17.57 | qfq | 1,112,839 | 19,913,036 | 1.01% |
| 2025-04-02 | 17.80 | 17.98 | 17.51 | 17.79 | 17.39 | qfq | 1,226,509 | 21,855,516 | 0.00% |
| 2025-04-01 | 17.18 | 18.01 | 17.18 | 17.79 | 17.39 | qfq | 1,818,601 | 32,247,513 | 3.49% |
| 2025-03-31 | 17.40 | 17.40 | 16.83 | 17.19 | 16.81 | qfq | 989,431 | 16,866,476 | -1.38% |
| 2025-03-28 | 17.66 | 18.00 | 17.42 | 17.43 | 17.04 | qfq | 906,170 | 16,035,770 | -1.36% |
| 2025-03-27 | 17.46 | 17.78 | 17.15 | 17.67 | 17.27 | qfq | 928,029 | 16,270,784 | 0.51% |
| 2025-03-26 | 17.13 | 17.73 | 16.93 | 17.58 | 17.19 | qfq | 1,076,973 | 18,882,830 | 2.63% |
| 2025-03-25 | 17.17 | 17.36 | 16.91 | 17.13 | 16.75 | qfq | 865,935 | 14,833,318 | -0.29% |
| 2025-03-24 | 17.71 | 17.96 | 17.01 | 17.18 | 16.80 | qfq | 1,210,279 | 20,927,027 | -3.16% |
| 2025-03-21 | 18.15 | 18.15 | 17.65 | 17.74 | 17.34 | qfq | 812,451 | 14,482,625 | -1.33% |
| 2025-03-20 | 18.14 | 18.14 | 17.85 | 17.98 | 17.58 | qfq | 551,273 | 9,911,272 | -0.88% |
| 2025-03-19 | 18.17 | 18.27 | 18.05 | 18.14 | 17.73 | qfq | 743,475 | 13,484,404 | -0.11% |
| 2025-03-18 | 18.07 | 18.22 | 18.00 | 18.16 | 17.75 | qfq | 888,816 | 16,133,262 | 0.50% |
| 2025-03-17 | 17.98 | 18.12 | 17.93 | 18.07 | 17.67 | qfq | 747,235 | 13,478,949 | 0.56% |
| 2025-03-14 | 17.60 | 17.97 | 17.45 | 17.97 | 17.57 | qfq | 1,201,746 | 21,354,584 | 1.64% |
| 2025-03-13 | 18.02 | 18.02 | 17.34 | 17.68 | 17.28 | qfq | 1,044,540 | 18,381,832 | -1.23% |
| 2025-03-12 | 18.10 | 18.12 | 17.88 | 17.90 | 17.50 | qfq | 602,947 | 10,819,693 | -1.00% |
| 2025-03-11 | 18.00 | 18.12 | 17.81 | 18.08 | 17.68 | qfq | 717,480 | 12,900,639 | -0.06% |
| 2025-03-10 | 17.99 | 18.20 | 17.99 | 18.09 | 17.69 | qfq | 994,747 | 17,999,650 | 1.01% |
| 2025-03-07 | 18.39 | 18.63 | 17.88 | 17.91 | 17.51 | qfq | 1,655,891 | 29,919,821 | -2.08% |
| 2025-03-06 | 17.89 | 18.29 | 17.84 | 18.29 | 17.88 | qfq | 1,268,030 | 23,035,964 | 2.24% |
| 2025-03-05 | 17.95 | 18.06 | 17.75 | 17.89 | 17.49 | qfq | 826,950 | 14,778,895 | -1.00% |
| 2025-03-04 | 17.93 | 18.09 | 17.72 | 18.07 | 17.67 | qfq | 638,461 | 11,498,383 | 1.40% |
| 2025-03-03 | 17.79 | 18.19 | 17.71 | 17.82 | 17.42 | qfq | 930,709 | 16,760,005 | 0.34% |
| 2025-02-28 | 18.14 | 18.22 | 17.66 | 17.76 | 17.36 | qfq | 893,135 | 16,021,962 | -2.09% |
| 2025-02-27 | 18.05 | 18.14 | 17.76 | 18.14 | 17.73 | qfq | 939,977 | 16,891,956 | 0.17% |
| 2025-02-26 | 17.99 | 18.25 | 17.99 | 18.11 | 17.70 | qfq | 741,894 | 13,455,154 | 0.33% |
| 2025-02-25 | 18.21 | 18.30 | 17.99 | 18.05 | 17.65 | qfq | 718,519 | 13,036,160 | -1.31% |
| 2025-02-24 | 18.19 | 18.31 | 17.97 | 18.29 | 17.88 | qfq | 1,036,018 | 18,827,490 | 0.55% |
| 2025-02-21 | 18.14 | 18.33 | 17.96 | 18.19 | 17.78 | qfq | 1,121,866 | 20,331,713 | -0.16% |
| 2025-02-20 | 17.97 | 18.33 | 17.86 | 18.22 | 17.81 | qfq | 711,592 | 12,939,395 | 1.39% |
| 2025-02-19 | 17.85 | 18.00 | 17.67 | 17.97 | 17.57 | qfq | 717,104 | 12,832,878 | 1.07% |
| 2025-02-18 | 18.24 | 18.32 | 17.72 | 17.78 | 17.38 | qfq | 962,448 | 17,384,597 | -2.95% |
| 2025-02-17 | 17.80 | 18.40 | 17.80 | 18.32 | 17.91 | qfq | 1,776,036 | 32,330,065 | 2.92% |
| 2025-02-14 | 17.62 | 17.95 | 17.62 | 17.80 | 17.40 | qfq | 787,301 | 14,013,563 | 1.25% |
| 2025-02-13 | 17.97 | 17.99 | 17.50 | 17.58 | 17.19 | qfq | 778,665 | 13,762,743 | -2.01% |
| 2025-02-12 | 17.90 | 18.05 | 17.73 | 17.94 | 17.54 | qfq | 812,480 | 14,517,277 | -0.11% |
| 2025-02-11 | 18.34 | 18.34 | 17.79 | 17.96 | 17.56 | qfq | 943,197 | 16,935,963 | -1.59% |
| 2025-02-10 | 17.91 | 18.25 | 17.75 | 18.25 | 17.84 | qfq | 1,073,024 | 19,405,344 | 1.96% |
| 2025-02-07 | 17.53 | 17.91 | 17.43 | 17.90 | 17.50 | qfq | 1,195,177 | 21,263,997 | 1.94% |
| 2025-02-06 | 17.30 | 17.70 | 17.16 | 17.56 | 17.17 | qfq | 867,096 | 15,049,071 | 1.50% |
| 2025-02-05 | 17.33 | 17.50 | 17.13 | 17.30 | 16.91 | qfq | 856,902 | 14,806,679 | 0.41% |
| 2025-01-27 | 17.50 | 17.62 | 17.16 | 17.23 | 16.84 | qfq | 771,284 | 13,432,537 | -0.81% |
| 2025-01-24 | 17.01 | 17.37 | 16.90 | 17.37 | 16.98 | qfq | 874,555 | 15,007,549 | 1.64% |
| 2025-01-23 | 17.22 | 17.55 | 17.00 | 17.09 | 16.71 | qfq | 960,527 | 16,616,235 | -0.41% |
| 2025-01-22 | 17.22 | 17.35 | 16.96 | 17.16 | 16.78 | qfq | 827,437 | 14,185,980 | -0.06% |
| 2025-01-21 | 17.29 | 17.41 | 16.95 | 17.17 | 16.79 | qfq | 870,185 | 14,951,980 | -0.64% |
| 2025-01-20 | 17.33 | 17.52 | 17.13 | 17.28 | 16.89 | qfq | 800,839 | 13,859,798 | 0.35% |
| 2025-01-17 | 16.94 | 17.31 | 16.81 | 17.22 | 16.83 | qfq | 601,335 | 10,278,361 | 0.88% |
| 2025-01-16 | 17.30 | 17.50 | 16.90 | 17.07 | 16.69 | qfq | 753,896 | 12,932,972 | -0.58% |
| 2025-01-15 | 17.00 | 17.29 | 17.00 | 17.17 | 16.79 | qfq | 742,161 | 12,756,560 | 0.12% |
| 2025-01-14 | 16.58 | 17.18 | 16.52 | 17.15 | 16.77 | qfq | 1,016,952 | 17,173,107 | 4.57% |
| 2025-01-13 | 16.01 | 16.58 | 15.90 | 16.40 | 16.03 | qfq | 610,252 | 9,919,521 | -0.30% |
| 2025-01-10 | 16.87 | 16.98 | 16.45 | 16.45 | 16.08 | qfq | 653,166 | 10,881,474 | -2.49% |
| 2025-01-09 | 16.77 | 17.13 | 16.67 | 16.87 | 16.49 | qfq | 639,958 | 10,833,829 | 0.36% |
| 2025-01-08 | 16.56 | 17.05 | 16.18 | 16.81 | 16.43 | qfq | 887,123 | 14,750,354 | 0.36% |
| 2025-01-07 | 17.06 | 17.06 | 16.26 | 16.75 | 16.38 | qfq | 1,101,303 | 18,308,143 | -0.95% |
| 2025-01-06 | 16.89 | 17.21 | 16.38 | 16.91 | 16.53 | qfq | 864,047 | 14,533,584 | 0.18% |
| 2025-01-03 | 17.09 | 17.33 | 16.80 | 16.88 | 16.50 | qfq | 861,850 | 14,701,348 | -1.34% |
| 2025-01-02 | 17.55 | 17.92 | 17.04 | 17.11 | 16.73 | qfq | 1,057,625 | 18,502,235 | -2.56% |
| 2024-12-31 | 17.80 | 17.89 | 17.48 | 17.56 | 17.17 | qfq | 1,007,155 | 17,809,311 | -0.79% |
| 2024-12-30 | 18.19 | 18.19 | 17.58 | 17.70 | 17.30 | qfq | 819,003 | 14,512,044 | -1.45% |
| 2024-12-27 | 18.00 | 18.37 | 17.68 | 17.96 | 17.56 | qfq | 723,172 | 13,061,598 | 0.17% |
| 2024-12-26 | 17.86 | 18.17 | 17.66 | 17.93 | 17.53 | qfq | 687,099 | 12,374,581 | 0.79% |
| 2024-12-25 | 18.42 | 18.78 | 17.54 | 17.79 | 17.39 | qfq | 1,253,452 | 22,367,151 | -3.26% |
| 2024-12-24 | 18.31 | 18.80 | 18.21 | 18.39 | 17.98 | qfq | 907,797 | 16,701,004 | 0.44% |
| 2024-12-23 | 19.02 | 19.22 | 18.08 | 18.31 | 17.90 | qfq | 1,413,832 | 26,132,002 | -3.78% |
| 2024-12-20 | 18.38 | 19.30 | 18.38 | 19.03 | 18.60 | qfq | 1,351,885 | 25,652,290 | 2.81% |
| 2024-12-19 | 18.72 | 18.93 | 18.20 | 18.51 | 18.10 | qfq | 1,481,576 | 27,450,868 | -1.59% |
| 2024-12-18 | 19.20 | 19.22 | 18.69 | 18.81 | 18.39 | qfq | 1,407,440 | 26,604,847 | -1.00% |
| 2024-12-17 | 20.13 | 20.29 | 18.95 | 19.00 | 18.57 | qfq | 2,103,860 | 40,802,877 | -5.61% |
| 2024-12-16 | 20.38 | 20.55 | 20.07 | 20.13 | 19.68 | qfq | 1,622,127 | 32,886,849 | -1.13% |
| 2024-12-13 | 21.42 | 21.42 | 20.32 | 20.36 | 19.90 | qfq | 2,653,922 | 55,109,486 | -4.95% |
| 2024-12-12 | 20.54 | 21.96 | 20.30 | 21.42 | 20.94 | qfq | 4,050,806 | 86,708,450 | 5.21% |
| 2024-12-11 | 20.73 | 20.75 | 20.30 | 20.36 | 19.90 | qfq | 1,328,298 | 27,173,694 | -0.73% |
| 2024-12-10 | 21.00 | 21.22 | 20.49 | 20.51 | 20.05 | qfq | 2,222,877 | 46,218,587 | 0.00% |
| 2024-12-09 | 20.70 | 21.05 | 20.40 | 20.51 | 20.05 | qfq | 1,843,206 | 38,143,945 | 0.05% |
| 2024-12-06 | 20.64 | 20.76 | 20.07 | 20.50 | 20.04 | qfq | 1,989,088 | 40,627,070 | -0.82% |
| 2024-12-05 | 20.70 | 20.80 | 20.52 | 20.67 | 20.21 | qfq | 1,770,885 | 36,586,163 | -0.24% |
| 2024-12-04 | 21.54 | 21.77 | 20.50 | 20.72 | 20.26 | qfq | 2,973,297 | 62,366,370 | -4.74% |
| 2024-12-03 | 22.59 | 22.59 | 21.59 | 21.75 | 21.26 | qfq | 4,786,661 | 105,242,618 | -3.76% |
| 2024-12-02 | 21.19 | 22.90 | 21.01 | 22.60 | 22.09 | qfq | 5,995,604 | 132,293,494 | 8.13% |
| 2024-11-29 | 20.97 | 21.27 | 20.51 | 20.90 | 20.43 | qfq | 2,720,542 | 56,993,463 | -0.33% |
| 2024-11-28 | 21.10 | 21.82 | 20.73 | 20.97 | 20.50 | qfq | 3,723,523 | 79,210,306 | -0.52% |
| 2024-11-27 | 20.50 | 21.26 | 19.97 | 21.08 | 20.61 | qfq | 4,149,036 | 86,519,951 | 1.59% |
| 2024-11-26 | 19.30 | 21.67 | 19.23 | 20.75 | 20.29 | qfq | 4,164,740 | 85,372,903 | 7.51% |
| 2024-11-25 | 18.79 | 19.40 | 18.70 | 19.30 | 18.87 | qfq | 1,480,804 | 28,240,575 | 3.21% |
| 2024-11-22 | 20.00 | 20.17 | 18.68 | 18.70 | 18.28 | qfq | 2,049,883 | 39,710,214 | -6.73% |
| 2024-11-21 | 20.09 | 21.15 | 19.89 | 20.05 | 19.60 | qfq | 2,268,530 | 46,399,235 | 0.60% |
| 2024-11-20 | 19.22 | 20.22 | 19.11 | 19.93 | 19.48 | qfq | 1,715,538 | 34,123,362 | 3.69% |
| 2024-11-19 | 18.88 | 19.24 | 18.65 | 19.22 | 18.79 | qfq | 1,065,884 | 20,213,673 | 2.62% |
| 2024-11-18 | 19.48 | 19.49 | 18.55 | 18.73 | 18.31 | qfq | 1,686,017 | 32,005,244 | -2.50% |
| 2024-11-15 | 20.41 | 20.67 | 19.20 | 19.21 | 18.78 | qfq | 2,346,728 | 46,718,573 | -6.34% |
| 2024-11-14 | 21.27 | 21.50 | 20.46 | 20.51 | 20.05 | qfq | 1,992,853 | 42,017,359 | -3.44% |
| 2024-11-13 | 20.88 | 21.60 | 20.61 | 21.24 | 20.76 | qfq | 2,168,291 | 45,785,278 | 0.71% |
| 2024-11-12 | 21.18 | 21.88 | 20.94 | 21.09 | 20.62 | qfq | 3,601,696 | 77,172,952 | -0.38% |
| 2024-11-11 | 20.47 | 21.49 | 20.38 | 21.17 | 20.70 | qfq | 2,777,781 | 58,702,619 | 2.77% |
| 2024-11-08 | 20.80 | 21.20 | 20.25 | 20.60 | 20.14 | qfq | 2,731,423 | 56,623,969 | -0.53% |
| 2024-11-07 | 20.32 | 21.48 | 20.11 | 20.71 | 20.25 | qfq | 3,372,011 | 70,399,110 | 1.02% |
| 2024-11-06 | 19.70 | 21.36 | 19.40 | 20.50 | 20.04 | qfq | 4,059,021 | 83,164,292 | 3.96% |
| 2024-11-05 | 19.39 | 20.09 | 19.16 | 19.72 | 19.28 | qfq | 2,329,959 | 45,990,034 | 1.70% |
| 2024-11-04 | 19.00 | 19.40 | 18.78 | 19.39 | 18.96 | qfq | 1,942,475 | 37,155,401 | 1.89% |
| 2024-11-01 | 20.22 | 20.65 | 18.93 | 19.03 | 18.60 | qfq | 3,350,460 | 65,332,983 | -7.40% |
| 2024-10-31 | 19.34 | 20.97 | 19.11 | 20.55 | 20.09 | qfq | 3,682,824 | 74,415,852 | 6.31% |
| 2024-10-30 | 19.90 | 20.08 | 18.91 | 19.33 | 18.90 | qfq | 2,984,782 | 58,167,515 | -3.59% |
| 2024-10-29 | 21.30 | 21.30 | 19.90 | 20.05 | 19.60 | qfq | 3,302,192 | 67,362,252 | -4.48% |
| 2024-10-28 | 21.21 | 21.88 | 20.66 | 20.99 | 20.52 | qfq | 4,040,994 | 85,812,369 | -0.57% |
| 2024-10-25 | 20.58 | 21.69 | 20.28 | 21.11 | 20.64 | qfq | 3,727,736 | 78,108,919 | 2.53% |
| 2024-10-24 | 21.98 | 22.92 | 20.29 | 20.59 | 20.13 | qfq | 5,086,306 | 109,052,707 | -5.94% |
| 2024-10-23 | 19.45 | 22.27 | 19.10 | 21.89 | 21.40 | qfq | 4,953,822 | 102,578,959 | 13.13% |
| 2024-10-22 | 19.19 | 19.70 | 18.98 | 19.35 | 18.92 | qfq | 2,053,762 | 39,793,192 | 1.57% |
| 2024-10-21 | 19.46 | 19.48 | 19.01 | 19.05 | 18.62 | qfq | 2,456,966 | 47,294,064 | -0.88% |
| 2024-10-18 | 18.25 | 19.49 | 18.10 | 19.22 | 18.79 | qfq | 2,744,220 | 52,457,289 | 4.46% |
| 2024-10-17 | 18.91 | 19.28 | 18.28 | 18.40 | 17.99 | qfq | 2,394,301 | 44,838,204 | -2.70% |
| 2024-10-16 | 18.67 | 19.50 | 18.51 | 18.91 | 18.49 | qfq | 2,144,671 | 40,774,536 | -0.63% |
| 2024-10-15 | 19.80 | 20.18 | 18.97 | 19.03 | 18.60 | qfq | 2,528,062 | 49,409,916 | -4.71% |
| 2024-10-14 | 19.15 | 20.15 | 18.34 | 19.97 | 19.52 | qfq | 3,847,939 | 74,118,386 | 5.05% |
| 2024-10-11 | 17.60 | 20.10 | 17.60 | 19.01 | 18.58 | qfq | 4,932,561 | 94,067,072 | 6.74% |
| 2024-10-10 | 18.08 | 19.00 | 17.62 | 17.81 | 17.41 | qfq | 2,137,611 | 39,046,413 | -1.22% |
| 2024-10-09 | 20.00 | 20.31 | 18.01 | 18.03 | 17.63 | qfq | 4,161,600 | 79,791,381 | -15.63% |
| 2024-10-08 | 20.40 | 22.00 | 19.26 | 21.37 | 20.89 | qfq | 6,204,462 | 129,361,198 | 15.51% |
| 2024-09-30 | 17.20 | 18.90 | 16.54 | 18.50 | 18.09 | qfq | 4,741,913 | 83,798,550 | 12.19% |
| 2024-09-27 | 16.05 | 16.50 | 16.01 | 16.49 | 16.12 | qfq | 1,947,536 | 31,682,276 | 3.26% |
| 2024-09-26 | 15.53 | 16.01 | 15.43 | 15.97 | 15.61 | qfq | 2,011,830 | 31,751,857 | 1.20% |
| 2024-09-25 | 15.40 | 16.50 | 15.40 | 15.78 | 15.43 | qfq | 2,920,933 | 46,248,391 | 2.60% |
| 2024-09-24 | 15.21 | 15.38 | 14.98 | 15.38 | 15.04 | qfq | 1,337,527 | 20,352,207 | 1.32% |
| 2024-09-23 | 15.14 | 15.46 | 15.03 | 15.18 | 14.84 | qfq | 1,124,787 | 17,091,565 | -0.39% |
| 2024-09-20 | 15.37 | 15.80 | 15.13 | 15.24 | 14.90 | qfq | 1,230,326 | 18,925,214 | -1.74% |
| 2024-09-19 | 15.54 | 15.67 | 15.18 | 15.51 | 15.16 | qfq | 1,352,907 | 20,927,954 | -0.19% |
| 2024-09-18 | 15.20 | 15.58 | 14.98 | 15.54 | 15.19 | qfq | 1,250,628 | 19,161,899 | 2.24% |
| 2024-09-13 | 15.47 | 15.70 | 15.10 | 15.20 | 14.86 | qfq | 1,363,340 | 20,998,591 | -1.75% |
| 2024-09-12 | 15.30 | 15.99 | 15.22 | 15.47 | 15.12 | qfq | 1,910,302 | 29,689,296 | 0.45% |
| 2024-09-11 | 15.40 | 15.67 | 15.13 | 15.40 | 14.94 | qfq | 1,416,795 | 21,811,404 | -0.32% |
| 2024-09-10 | 15.58 | 15.70 | 15.11 | 15.45 | 14.99 | qfq | 1,627,089 | 25,048,259 | -0.06% |
| 2024-09-09 | 16.13 | 16.27 | 15.30 | 15.46 | 15.00 | qfq | 2,259,544 | 35,621,793 | -2.77% |
| 2024-09-06 | 15.80 | 16.67 | 15.80 | 15.90 | 15.42 | qfq | 2,742,434 | 44,661,944 | 0.00% |
| 2024-09-05 | 16.54 | 16.71 | 15.70 | 15.90 | 15.42 | qfq | 2,601,665 | 41,782,797 | -4.85% |
| 2024-09-04 | 16.42 | 17.12 | 16.21 | 16.71 | 16.21 | qfq | 3,224,877 | 53,498,160 | 0.24% |
| 2024-09-03 | 15.29 | 17.96 | 15.29 | 16.67 | 16.17 | qfq | 4,629,460 | 77,084,154 | 8.95% |
| 2024-09-02 | 15.10 | 16.24 | 15.03 | 15.30 | 14.84 | qfq | 2,436,849 | 38,217,381 | 0.72% |
| 2024-08-30 | 14.66 | 15.65 | 14.60 | 15.19 | 14.73 | qfq | 2,725,144 | 41,553,091 | 4.04% |
| 2024-08-29 | 14.81 | 15.06 | 14.35 | 14.60 | 14.16 | qfq | 3,081,751 | 45,139,151 | -1.82% |
| 2024-08-28 | 13.70 | 15.88 | 13.50 | 14.87 | 14.42 | qfq | 5,189,592 | 77,211,849 | 12.14% |
| 2024-08-27 | 12.96 | 13.52 | 12.88 | 13.26 | 12.86 | qfq | 959,423 | 12,790,587 | 2.16% |
| 2024-08-26 | 12.44 | 13.05 | 12.44 | 12.98 | 12.59 | qfq | 518,155 | 6,634,579 | 4.17% |
| 2024-08-23 | 13.07 | 13.08 | 12.39 | 12.46 | 12.09 | qfq | 890,038 | 11,227,219 | -4.45% |
| 2024-08-22 | 13.39 | 13.47 | 13.00 | 13.04 | 12.65 | qfq | 444,665 | 5,873,294 | -1.58% |
| 2024-08-21 | 13.21 | 13.46 | 13.17 | 13.25 | 12.85 | qfq | 429,801 | 5,689,557 | -0.67% |
| 2024-08-20 | 13.50 | 13.63 | 13.22 | 13.34 | 12.94 | qfq | 629,890 | 8,471,370 | -1.62% |
| 2024-08-19 | 13.54 | 13.77 | 13.37 | 13.56 | 13.15 | qfq | 774,184 | 10,524,438 | 0.07% |
| 2024-08-16 | 13.23 | 13.57 | 13.23 | 13.55 | 13.14 | qfq | 533,002 | 7,164,238 | 1.42% |
| 2024-08-15 | 13.18 | 13.65 | 13.18 | 13.36 | 12.96 | qfq | 704,385 | 9,409,264 | 1.29% |
| 2024-08-14 | 13.10 | 13.35 | 13.10 | 13.19 | 12.79 | qfq | 379,480 | 5,026,265 | -0.15% |
| 2024-08-13 | 13.25 | 13.30 | 13.06 | 13.21 | 12.81 | qfq | 537,936 | 7,078,301 | 0.46% |
| 2024-08-12 | 13.23 | 13.33 | 13.01 | 13.15 | 12.76 | qfq | 639,391 | 8,434,088 | 0.08% |
| 2024-08-09 | 13.24 | 13.49 | 13.10 | 13.14 | 12.75 | qfq | 570,014 | 7,509,657 | -1.28% |
| 2024-08-08 | 13.50 | 13.74 | 13.16 | 13.31 | 12.91 | qfq | 1,053,366 | 14,175,413 | -1.63% |
| 2024-08-07 | 12.99 | 13.92 | 12.81 | 13.53 | 13.12 | qfq | 1,670,180 | 22,427,067 | 4.56% |
| 2024-08-06 | 12.58 | 13.01 | 12.57 | 12.94 | 12.55 | qfq | 538,695 | 6,917,905 | 3.19% |
| 2024-08-05 | 12.78 | 13.07 | 12.45 | 12.54 | 12.16 | qfq | 657,782 | 8,393,902 | -2.03% |
| 2024-08-02 | 12.72 | 13.23 | 12.72 | 12.80 | 12.42 | qfq | 821,126 | 10,674,177 | -0.31% |
| 2024-08-01 | 12.69 | 12.89 | 12.60 | 12.84 | 12.45 | qfq | 662,308 | 8,453,592 | 1.50% |
| 2024-07-31 | 12.23 | 12.73 | 12.16 | 12.65 | 12.27 | qfq | 837,339 | 10,486,535 | 3.43% |
| 2024-07-30 | 12.10 | 12.28 | 12.10 | 12.23 | 11.86 | qfq | 487,101 | 5,951,197 | 0.49% |
| 2024-07-29 | 12.32 | 12.32 | 12.00 | 12.17 | 11.80 | qfq | 364,149 | 4,410,258 | 0.16% |
| 2024-07-26 | 12.23 | 12.32 | 12.08 | 12.15 | 11.79 | qfq | 495,108 | 6,030,152 | 0.41% |
| 2024-07-25 | 12.01 | 12.28 | 11.94 | 12.10 | 11.74 | qfq | 293,679 | 3,558,622 | 1.00% |
| 2024-07-24 | 12.07 | 12.11 | 11.92 | 11.98 | 11.62 | qfq | 325,823 | 3,914,503 | -0.83% |
| 2024-07-23 | 12.30 | 12.36 | 11.95 | 12.08 | 11.72 | qfq | 317,663 | 3,865,177 | -1.79% |
| 2024-07-22 | 12.27 | 12.43 | 12.18 | 12.30 | 11.93 | qfq | 351,825 | 4,328,443 | 0.41% |
| 2024-07-19 | 12.08 | 12.34 | 11.96 | 12.25 | 11.88 | qfq | 554,264 | 6,737,422 | 1.41% |
| 2024-07-18 | 12.12 | 12.19 | 11.87 | 12.08 | 11.72 | qfq | 410,540 | 4,916,421 | -1.23% |
| 2024-07-17 | 12.10 | 12.45 | 12.09 | 12.23 | 11.86 | qfq | 443,696 | 5,442,422 | 1.16% |
| 2024-07-16 | 12.01 | 12.18 | 11.95 | 12.09 | 11.73 | qfq | 255,349 | 3,076,847 | 0.50% |
| 2024-07-15 | 12.43 | 12.43 | 12.02 | 12.03 | 11.67 | qfq | 332,763 | 4,026,647 | -2.35% |
| 2024-07-12 | 12.32 | 12.59 | 12.27 | 12.32 | 11.95 | qfq | 324,805 | 4,035,644 | -0.73% |
| 2024-07-11 | 12.18 | 12.56 | 12.10 | 12.41 | 12.04 | qfq | 575,530 | 7,081,474 | 3.59% |
| 2024-07-10 | 12.20 | 12.26 | 11.93 | 11.98 | 11.62 | qfq | 379,195 | 4,586,240 | -2.04% |
| 2024-07-09 | 12.03 | 12.40 | 11.70 | 12.23 | 11.86 | qfq | 668,333 | 8,063,582 | 0.74% |
| 2024-07-08 | 12.15 | 12.84 | 12.04 | 12.14 | 11.78 | qfq | 1,437,222 | 17,769,790 | -0.08% |
| 2024-07-05 | 11.62 | 12.19 | 11.62 | 12.15 | 11.79 | qfq | 756,668 | 9,083,129 | 4.11% |
| 2024-07-04 | 12.15 | 12.16 | 11.67 | 11.67 | 11.32 | qfq | 496,786 | 5,869,155 | -3.87% |
| 2024-07-03 | 12.42 | 12.42 | 12.06 | 12.14 | 11.78 | qfq | 360,507 | 4,391,984 | -1.38% |
| 2024-07-02 | 12.26 | 12.40 | 12.20 | 12.31 | 11.94 | qfq | 332,292 | 4,096,479 | 0.41% |
| 2024-07-01 | 12.14 | 12.30 | 11.92 | 12.26 | 11.89 | qfq | 596,561 | 7,208,491 | 0.99% |
| 2024-06-28 | 12.03 | 12.38 | 12.03 | 12.14 | 11.78 | qfq | 447,473 | 5,463,301 | 0.66% |
| 2024-06-27 | 12.45 | 12.59 | 12.03 | 12.06 | 11.70 | qfq | 571,451 | 7,020,239 | -3.13% |
| 2024-06-26 | 11.86 | 12.45 | 11.86 | 12.45 | 12.08 | qfq | 602,432 | 7,359,216 | 4.10% |
| 2024-06-25 | 11.74 | 12.09 | 11.74 | 11.96 | 11.60 | qfq | 646,794 | 7,744,130 | 1.44% |
| 2024-06-24 | 12.39 | 12.47 | 11.73 | 11.79 | 11.44 | qfq | 782,224 | 9,346,606 | -5.98% |
| 2024-06-21 | 12.60 | 12.76 | 12.38 | 12.54 | 12.16 | qfq | 699,857 | 8,775,044 | -1.26% |
| 2024-06-20 | 12.32 | 12.81 | 12.32 | 12.70 | 12.32 | qfq | 1,565,515 | 19,847,012 | 2.50% |
| 2024-06-19 | 12.40 | 12.50 | 12.30 | 12.39 | 12.02 | qfq | 529,750 | 6,567,657 | 0.32% |
| 2024-06-18 | 12.12 | 12.47 | 12.10 | 12.35 | 11.98 | qfq | 516,190 | 6,379,838 | 2.07% |
| 2024-06-17 | 12.33 | 12.33 | 12.03 | 12.10 | 11.74 | qfq | 404,064 | 4,903,096 | -1.06% |
| 2024-06-14 | 12.37 | 12.42 | 12.10 | 12.23 | 11.86 | qfq | 609,544 | 7,446,943 | -2.00% |
| 2024-06-13 | 12.32 | 12.68 | 12.05 | 12.48 | 12.11 | qfq | 909,762 | 11,287,445 | 1.46% |
| 2024-06-12 | 11.93 | 12.35 | 11.90 | 12.30 | 11.93 | qfq | 634,076 | 7,738,806 | 3.27% |
| 2024-06-11 | 12.09 | 12.20 | 11.66 | 11.91 | 11.55 | qfq | 789,750 | 9,373,416 | -1.49% |
| 2024-06-07 | 11.63 | 12.25 | 11.63 | 12.09 | 11.73 | qfq | 837,065 | 10,030,418 | 3.87% |
| 2024-06-06 | 12.07 | 12.28 | 11.50 | 11.64 | 11.29 | qfq | 1,019,153 | 12,001,761 | -4.20% |
| 2024-06-05 | 12.31 | 12.53 | 12.12 | 12.15 | 11.79 | qfq | 790,177 | 9,736,348 | -1.06% |
| 2024-06-04 | 12.64 | 12.78 | 12.09 | 12.28 | 11.91 | qfq | 1,247,877 | 15,343,857 | -3.91% |
| 2024-06-03 | 13.11 | 13.19 | 12.64 | 12.78 | 12.40 | qfq | 872,323 | 11,178,194 | -3.91% |
| 2024-05-31 | 13.31 | 13.49 | 13.27 | 13.30 | 12.71 | qfq | 703,726 | 9,388,232 | -0.60% |
| 2024-05-30 | 13.36 | 13.60 | 13.30 | 13.38 | 12.78 | qfq | 369,161 | 4,965,063 | -1.55% |
| 2024-05-29 | 13.41 | 13.75 | 13.37 | 13.59 | 12.98 | qfq | 317,230 | 4,321,250 | 0.97% |
| 2024-05-28 | 13.56 | 13.70 | 13.42 | 13.46 | 12.86 | qfq | 364,058 | 4,911,401 | -0.52% |
| 2024-05-27 | 13.58 | 13.76 | 13.32 | 13.53 | 12.93 | qfq | 496,507 | 6,698,089 | -0.59% |
| 2024-05-24 | 13.81 | 13.91 | 13.51 | 13.61 | 13.00 | qfq | 646,494 | 8,855,791 | -1.23% |
| 2024-05-23 | 14.06 | 14.20 | 13.68 | 13.78 | 13.17 | qfq | 794,561 | 11,064,058 | -3.03% |
| 2024-05-22 | 14.12 | 14.35 | 14.05 | 14.21 | 13.58 | qfq | 602,167 | 8,565,087 | 1.07% |
| 2024-05-21 | 14.67 | 14.67 | 13.98 | 14.06 | 13.43 | qfq | 851,714 | 12,113,282 | -3.23% |
| 2024-05-20 | 14.73 | 14.84 | 14.50 | 14.53 | 13.88 | qfq | 860,372 | 12,594,114 | -1.69% |
| 2024-05-17 | 14.65 | 14.86 | 14.55 | 14.78 | 14.12 | qfq | 896,437 | 13,173,420 | 0.89% |
| 2024-05-16 | 14.91 | 15.14 | 14.60 | 14.65 | 14.00 | qfq | 1,792,038 | 26,467,763 | -2.33% |
| 2024-05-15 | 14.29 | 16.11 | 14.07 | 15.00 | 14.33 | qfq | 2,495,316 | 37,714,130 | 4.60% |
| 2024-05-14 | 14.48 | 14.64 | 14.33 | 14.34 | 13.70 | qfq | 629,303 | 9,112,752 | 0.00% |
| 2024-05-13 | 14.98 | 15.15 | 14.30 | 14.34 | 13.70 | qfq | 1,069,299 | 15,572,906 | -4.27% |
| 2024-05-10 | 15.36 | 15.38 | 14.90 | 14.98 | 14.31 | qfq | 664,735 | 10,014,689 | -1.58% |
| 2024-05-09 | 15.06 | 15.39 | 14.95 | 15.22 | 14.54 | qfq | 813,109 | 12,385,448 | 1.94% |
| 2024-05-08 | 15.14 | 15.24 | 14.71 | 14.93 | 14.26 | qfq | 745,425 | 11,138,268 | -1.39% |
| 2024-05-07 | 15.02 | 15.26 | 14.99 | 15.14 | 14.46 | qfq | 797,725 | 12,051,447 | 0.87% |
| 2024-05-06 | 14.66 | 15.13 | 14.66 | 15.01 | 14.34 | qfq | 821,970 | 12,329,320 | 2.53% |
| 2024-04-30 | 14.41 | 14.64 | 14.36 | 14.64 | 13.99 | qfq | 923,307 | 13,376,049 | 0.62% |
| 2024-04-29 | 14.20 | 14.59 | 14.04 | 14.55 | 13.90 | qfq | 1,115,365 | 16,004,870 | 0.90% |
| 2024-04-26 | 14.05 | 14.46 | 13.83 | 14.42 | 13.78 | qfq | 1,021,693 | 14,510,458 | 3.37% |
| 2024-04-25 | 13.76 | 14.03 | 13.60 | 13.95 | 13.33 | qfq | 516,001 | 7,180,000 | 1.31% |
| 2024-04-24 | 13.27 | 13.77 | 13.27 | 13.77 | 13.16 | qfq | 621,261 | 8,459,591 | 2.91% |
| 2024-04-23 | 13.17 | 13.58 | 13.11 | 13.38 | 12.78 | qfq | 652,794 | 8,711,912 | 0.83% |
| 2024-04-22 | 12.81 | 13.28 | 12.63 | 13.27 | 12.68 | qfq | 711,446 | 9,317,485 | 2.87% |
| 2024-04-19 | 12.98 | 13.30 | 12.82 | 12.90 | 12.32 | qfq | 611,774 | 7,936,028 | -0.62% |
| 2024-04-18 | 12.95 | 13.20 | 12.80 | 12.98 | 12.40 | qfq | 819,733 | 10,664,030 | -0.31% |
| 2024-04-17 | 12.37 | 13.16 | 12.30 | 13.02 | 12.44 | qfq | 1,344,322 | 17,334,911 | 6.98% |
| 2024-04-16 | 13.10 | 13.10 | 12.09 | 12.17 | 11.63 | qfq | 1,592,842 | 19,560,756 | -7.10% |
| 2024-04-15 | 14.11 | 14.28 | 12.90 | 13.10 | 12.52 | qfq | 1,776,077 | 23,816,490 | -7.75% |
| 2024-04-12 | 14.30 | 14.52 | 14.20 | 14.20 | 13.57 | qfq | 558,757 | 8,001,790 | -1.53% |
| 2024-04-11 | 14.13 | 14.65 | 14.11 | 14.42 | 13.78 | qfq | 491,798 | 7,110,626 | 0.63% |
| 2024-04-10 | 14.85 | 14.86 | 14.15 | 14.33 | 13.69 | qfq | 883,096 | 12,766,313 | -3.57% |
| 2024-04-09 | 14.52 | 14.89 | 14.40 | 14.86 | 14.20 | qfq | 683,816 | 10,021,419 | 2.34% |
| 2024-04-08 | 15.50 | 15.50 | 14.44 | 14.52 | 13.87 | qfq | 1,103,533 | 16,357,896 | -5.84% |
| 2024-04-03 | 15.46 | 15.55 | 15.13 | 15.42 | 14.73 | qfq | 706,281 | 10,822,191 | -0.26% |
| 2024-04-02 | 15.49 | 15.57 | 15.30 | 15.46 | 14.77 | qfq | 633,224 | 9,773,599 | -0.26% |
| 2024-04-01 | 15.10 | 15.50 | 15.10 | 15.50 | 14.81 | qfq | 915,569 | 14,080,345 | 2.72% |
| 2024-03-29 | 14.68 | 15.10 | 14.63 | 15.09 | 14.42 | qfq | 767,753 | 11,466,085 | 2.65% |
| 2024-03-28 | 14.22 | 14.95 | 14.22 | 14.70 | 14.04 | qfq | 824,176 | 12,058,949 | 3.16% |
| 2024-03-27 | 14.68 | 14.86 | 14.22 | 14.25 | 13.61 | qfq | 765,283 | 11,121,100 | -2.53% |
| 2024-03-26 | 14.65 | 14.77 | 14.21 | 14.62 | 13.97 | qfq | 678,505 | 9,848,369 | 0.62% |
| 2024-03-25 | 15.12 | 15.12 | 14.52 | 14.53 | 13.88 | qfq | 766,159 | 11,347,606 | -3.33% |
| 2024-03-22 | 15.31 | 15.39 | 14.82 | 15.03 | 14.36 | qfq | 992,286 | 14,948,269 | -2.47% |
| 2024-03-21 | 15.57 | 15.70 | 15.26 | 15.41 | 14.72 | qfq | 887,707 | 13,697,563 | -0.77% |
| 2024-03-20 | 15.64 | 15.64 | 15.39 | 15.53 | 14.84 | qfq | 902,900 | 13,997,028 | 0.26% |
| 2024-03-19 | 15.31 | 15.69 | 15.31 | 15.49 | 14.80 | qfq | 772,474 | 12,010,247 | 0.58% |
| 2024-03-18 | 15.12 | 15.45 | 15.04 | 15.40 | 14.71 | qfq | 845,048 | 12,884,482 | 2.33% |
| 2024-03-15 | 14.96 | 15.05 | 14.70 | 15.05 | 14.38 | qfq | 679,874 | 10,130,807 | 1.69% |
| 2024-03-14 | 15.16 | 15.27 | 14.52 | 14.80 | 14.14 | qfq | 1,029,265 | 15,347,713 | 0.07% |
| 2024-03-13 | 14.65 | 14.91 | 14.55 | 14.79 | 14.13 | qfq | 979,972 | 14,419,462 | 1.09% |
| 2024-03-12 | 14.38 | 14.65 | 14.31 | 14.63 | 13.98 | qfq | 1,142,826 | 16,615,440 | 2.24% |
| 2024-03-11 | 13.99 | 14.33 | 13.94 | 14.31 | 13.67 | qfq | 799,384 | 11,309,738 | 2.73% |
| 2024-03-08 | 13.87 | 14.04 | 13.81 | 13.93 | 13.31 | qfq | 614,465 | 8,554,956 | 0.00% |
| 2024-03-07 | 14.15 | 14.30 | 13.86 | 13.93 | 13.31 | qfq | 795,964 | 11,185,575 | -1.21% |
| 2024-03-06 | 13.83 | 14.24 | 13.81 | 14.10 | 13.47 | qfq | 584,421 | 8,201,148 | 0.86% |
| 2024-03-05 | 14.26 | 14.26 | 13.90 | 13.98 | 13.36 | qfq | 759,664 | 10,657,240 | -2.03% |
| 2024-03-04 | 14.55 | 14.55 | 14.07 | 14.27 | 13.63 | qfq | 1,132,887 | 16,142,865 | -0.56% |
| 2024-03-01 | 14.23 | 14.55 | 14.12 | 14.35 | 13.71 | qfq | 986,037 | 14,063,948 | 0.84% |
| 2024-02-29 | 13.62 | 14.36 | 13.61 | 14.23 | 13.60 | qfq | 1,505,787 | 21,273,788 | 2.89% |
| 2024-02-28 | 15.36 | 15.67 | 13.78 | 13.83 | 13.21 | qfq | 2,323,405 | 33,993,819 | -10.02% |
| 2024-02-27 | 14.91 | 15.37 | 14.73 | 15.37 | 14.68 | qfq | 976,354 | 14,699,276 | 3.15% |
| 2024-02-26 | 14.68 | 15.36 | 14.61 | 14.90 | 14.24 | qfq | 1,611,542 | 24,058,171 | 0.34% |
| 2024-02-23 | 14.48 | 14.89 | 14.32 | 14.85 | 14.19 | qfq | 992,189 | 14,466,385 | 3.85% |
| 2024-02-22 | 13.97 | 14.44 | 13.96 | 14.30 | 13.66 | qfq | 989,341 | 14,084,269 | 2.36% |
| 2024-02-21 | 13.62 | 14.36 | 13.44 | 13.97 | 13.35 | qfq | 1,690,990 | 23,721,477 | 1.90% |
| 2024-02-20 | 13.74 | 13.86 | 13.36 | 13.71 | 13.10 | qfq | 1,348,299 | 18,355,808 | 0.22% |
| 2024-02-19 | 13.43 | 14.40 | 13.43 | 13.68 | 13.07 | qfq | 1,907,059 | 26,503,446 | 2.40% |
| 2024-02-08 | 12.00 | 13.69 | 11.69 | 13.36 | 12.76 | qfq | 2,041,273 | 25,689,145 | 13.12% |
| 2024-02-07 | 12.35 | 12.78 | 11.52 | 11.81 | 11.28 | qfq | 2,354,690 | 28,369,510 | -3.51% |
| 2024-02-06 | 12.02 | 12.69 | 10.98 | 12.24 | 11.69 | qfq | 1,789,671 | 20,995,714 | 0.82% |
| 2024-02-05 | 13.89 | 13.90 | 11.80 | 12.14 | 11.60 | qfq | 2,552,905 | 31,671,221 | -13.78% |
| 2024-02-02 | 14.61 | 15.00 | 13.69 | 14.08 | 13.45 | qfq | 1,383,446 | 19,640,439 | -3.83% |
| 2024-02-01 | 14.80 | 15.03 | 14.30 | 14.64 | 13.99 | qfq | 1,199,781 | 17,567,891 | -2.27% |
| 2024-01-31 | 15.75 | 15.89 | 14.91 | 14.98 | 14.31 | qfq | 1,067,304 | 16,301,152 | -4.89% |
| 2024-01-30 | 16.97 | 16.97 | 15.67 | 15.75 | 15.05 | qfq | 1,457,283 | 23,353,619 | -2.54% |
| 2024-01-29 | 16.98 | 16.99 | 16.09 | 16.16 | 15.44 | qfq | 1,329,320 | 21,842,903 | -4.27% |
| 2024-01-26 | 17.32 | 17.50 | 16.76 | 16.88 | 16.13 | qfq | 1,508,177 | 25,690,398 | -2.93% |
| 2024-01-25 | 16.01 | 17.44 | 15.88 | 17.39 | 16.61 | qfq | 1,449,498 | 24,386,394 | 8.42% |
| 2024-01-24 | 15.92 | 16.24 | 15.39 | 16.04 | 15.32 | qfq | 1,227,080 | 19,447,121 | -0.12% |
| 2024-01-23 | 16.11 | 16.30 | 15.80 | 16.06 | 15.34 | qfq | 1,443,662 | 23,156,756 | -1.53% |
| 2024-01-22 | 17.52 | 17.70 | 16.31 | 16.31 | 15.58 | qfq | 1,343,469 | 22,811,582 | -6.85% |
| 2024-01-19 | 17.85 | 17.95 | 17.45 | 17.51 | 16.73 | qfq | 1,042,659 | 18,408,308 | -1.46% |
| 2024-01-18 | 18.71 | 18.95 | 17.21 | 17.77 | 16.98 | qfq | 1,889,177 | 33,788,035 | -4.77% |
| 2024-01-17 | 19.18 | 19.34 | 18.60 | 18.66 | 17.83 | qfq | 934,987 | 17,706,833 | -2.71% |
| 2024-01-16 | 19.30 | 19.40 | 18.81 | 19.18 | 18.32 | qfq | 677,514 | 12,914,554 | 0.16% |
| 2024-01-15 | 19.22 | 19.32 | 19.07 | 19.15 | 18.30 | qfq | 780,052 | 14,949,915 | -0.31% |
| 2024-01-12 | 19.54 | 19.71 | 19.04 | 19.21 | 18.35 | qfq | 801,173 | 15,541,791 | -1.79% |
| 2024-01-11 | 19.40 | 19.63 | 19.23 | 19.56 | 18.69 | qfq | 484,557 | 9,415,988 | 1.35% |
| 2024-01-10 | 19.60 | 19.78 | 19.23 | 19.30 | 18.44 | qfq | 458,588 | 8,918,731 | -1.38% |
| 2024-01-09 | 19.49 | 19.89 | 19.31 | 19.57 | 18.70 | qfq | 699,650 | 13,683,614 | 1.24% |
| 2024-01-08 | 19.99 | 19.99 | 19.33 | 19.33 | 18.47 | qfq | 839,341 | 16,382,732 | -2.52% |
| 2024-01-05 | 20.30 | 20.37 | 19.71 | 19.83 | 18.95 | qfq | 646,690 | 12,924,392 | -1.54% |
| 2024-01-04 | 20.20 | 20.20 | 19.90 | 20.14 | 19.24 | qfq | 552,045 | 11,051,846 | 0.10% |
| 2024-01-03 | 20.65 | 20.65 | 20.05 | 20.12 | 19.22 | qfq | 555,311 | 11,217,182 | -1.13% |
| 2024-01-02 | 20.07 | 20.49 | 19.86 | 20.35 | 19.44 | qfq | 633,264 | 12,785,742 | 1.80% |
| 2023-12-29 | 19.71 | 20.10 | 19.50 | 19.99 | 19.10 | qfq | 594,008 | 11,856,852 | 1.58% |
| 2023-12-28 | 19.32 | 19.89 | 19.03 | 19.68 | 18.80 | qfq | 580,176 | 11,302,257 | 1.81% |
| 2023-12-27 | 19.14 | 19.59 | 18.92 | 19.33 | 18.47 | qfq | 510,494 | 9,791,879 | 0.99% |
| 2023-12-26 | 19.20 | 19.57 | 19.04 | 19.14 | 18.29 | qfq | 495,834 | 9,505,321 | -0.31% |
| 2023-12-25 | 19.61 | 19.62 | 19.20 | 19.20 | 18.34 | qfq | 641,962 | 12,419,330 | -0.62% |
| 2023-12-22 | 19.79 | 19.97 | 19.30 | 19.32 | 18.46 | qfq | 711,695 | 13,880,752 | -2.23% |
| 2023-12-21 | 19.74 | 19.98 | 19.46 | 19.76 | 18.88 | qfq | 567,553 | 11,183,341 | 0.15% |
| 2023-12-20 | 19.96 | 20.56 | 19.71 | 19.73 | 18.85 | qfq | 786,930 | 15,679,160 | -1.10% |
| 2023-12-19 | 20.05 | 20.05 | 19.70 | 19.95 | 19.06 | qfq | 700,248 | 13,922,162 | -0.50% |
| 2023-12-18 | 19.97 | 20.38 | 19.91 | 20.05 | 19.16 | qfq | 859,790 | 17,348,998 | -0.59% |
| 2023-12-15 | 20.16 | 20.38 | 20.04 | 20.17 | 19.27 | qfq | 575,516 | 11,600,170 | 0.05% |
| 2023-12-14 | 20.55 | 20.79 | 20.11 | 20.16 | 19.26 | qfq | 926,385 | 18,915,104 | -0.69% |
| 2023-12-13 | 20.22 | 20.78 | 20.22 | 20.30 | 19.39 | qfq | 624,493 | 12,838,508 | -1.46% |
| 2023-12-12 | 20.52 | 20.85 | 20.32 | 20.60 | 19.68 | qfq | 840,151 | 17,299,851 | 0.34% |
| 2023-12-11 | 19.98 | 20.63 | 19.92 | 20.53 | 19.61 | qfq | 1,107,999 | 22,589,814 | 0.54% |
| 2023-12-08 | 20.79 | 21.00 | 20.37 | 20.42 | 19.51 | qfq | 714,770 | 14,742,632 | -1.54% |
| 2023-12-07 | 21.03 | 21.22 | 20.73 | 20.74 | 19.82 | qfq | 592,518 | 12,376,464 | -1.57% |
| 2023-12-06 | 20.76 | 21.39 | 20.72 | 21.07 | 20.13 | qfq | 797,777 | 16,787,748 | 1.94% |
| 2023-12-05 | 20.97 | 21.06 | 20.63 | 20.67 | 19.75 | qfq | 492,695 | 10,253,628 | -1.57% |
| 2023-12-04 | 21.16 | 21.29 | 20.91 | 21.00 | 20.06 | qfq | 710,801 | 14,987,226 | -0.76% |
| 2023-12-01 | 20.93 | 21.43 | 20.91 | 21.16 | 20.22 | qfq | 892,408 | 18,838,648 | 1.05% |
| 2023-11-30 | 21.05 | 21.19 | 20.80 | 20.94 | 20.01 | qfq | 719,377 | 15,092,900 | -0.52% |
| 2023-11-29 | 21.55 | 21.60 | 20.99 | 21.05 | 20.11 | qfq | 749,838 | 15,941,053 | -2.18% |
| 2023-11-28 | 21.14 | 21.73 | 20.82 | 21.52 | 20.56 | qfq | 754,951 | 16,194,374 | 1.08% |
| 2023-11-27 | 21.45 | 21.57 | 21.21 | 21.29 | 20.34 | qfq | 859,985 | 18,384,425 | -0.37% |
| 2023-11-24 | 21.79 | 21.79 | 21.21 | 21.37 | 20.42 | qfq | 681,188 | 14,546,588 | -1.06% |
| 2023-11-23 | 21.54 | 21.84 | 21.10 | 21.60 | 20.64 | qfq | 1,203,856 | 25,780,357 | -0.05% |
| 2023-11-22 | 21.67 | 21.82 | 21.54 | 21.61 | 20.65 | qfq | 643,859 | 13,968,538 | 0.14% |
| 2023-11-21 | 21.69 | 21.78 | 21.49 | 21.58 | 20.62 | qfq | 711,249 | 15,397,546 | 0.14% |
| 2023-11-20 | 21.41 | 21.80 | 21.24 | 21.55 | 20.59 | qfq | 513,192 | 11,020,317 | 0.51% |
| 2023-11-17 | 21.25 | 21.47 | 21.02 | 21.44 | 20.48 | qfq | 758,714 | 16,171,814 | 1.28% |
| 2023-11-16 | 21.52 | 21.67 | 21.12 | 21.17 | 20.23 | qfq | 937,625 | 20,000,182 | -2.49% |
| 2023-11-15 | 21.53 | 21.79 | 21.40 | 21.71 | 20.74 | qfq | 667,239 | 14,430,024 | 1.12% |
| 2023-11-14 | 21.50 | 21.57 | 21.28 | 21.47 | 20.51 | qfq | 516,973 | 11,080,016 | 0.28% |
| 2023-11-13 | 21.40 | 21.50 | 21.22 | 21.41 | 20.46 | qfq | 777,568 | 16,573,063 | 0.47% |
| 2023-11-10 | 20.97 | 21.46 | 20.97 | 21.31 | 20.36 | qfq | 599,601 | 12,774,847 | 0.42% |
| 2023-11-09 | 21.30 | 21.55 | 21.09 | 21.22 | 20.27 | qfq | 539,310 | 11,471,166 | -0.52% |
| 2023-11-08 | 21.15 | 21.44 | 21.07 | 21.33 | 20.38 | qfq | 593,761 | 12,663,615 | 0.61% |
| 2023-11-07 | 21.24 | 21.31 | 20.99 | 21.20 | 20.25 | qfq | 490,382 | 10,387,597 | 0.19% |
| 2023-11-06 | 21.06 | 21.24 | 20.87 | 21.16 | 20.22 | qfq | 710,458 | 15,003,980 | 1.98% |
| 2023-11-03 | 20.60 | 21.05 | 20.47 | 20.75 | 19.82 | qfq | 804,425 | 16,628,254 | 0.68% |
| 2023-11-02 | 20.69 | 21.43 | 20.48 | 20.61 | 19.69 | qfq | 1,445,768 | 29,987,835 | 0.05% |
| 2023-11-01 | 20.70 | 20.95 | 20.38 | 20.60 | 19.68 | qfq | 887,731 | 18,296,724 | 0.00% |
| 2023-10-31 | 20.58 | 20.83 | 20.30 | 20.60 | 19.68 | qfq | 867,515 | 17,861,084 | 0.10% |
| 2023-10-30 | 20.31 | 20.81 | 20.02 | 20.58 | 19.66 | qfq | 739,949 | 15,248,118 | 1.58% |
| 2023-10-27 | 19.30 | 20.46 | 19.12 | 20.26 | 19.36 | qfq | 885,771 | 17,665,583 | 4.97% |
| 2023-10-26 | 19.44 | 19.70 | 19.04 | 19.30 | 18.44 | qfq | 413,763 | 7,977,904 | -0.21% |
| 2023-10-25 | 19.54 | 19.58 | 19.22 | 19.34 | 18.48 | qfq | 330,845 | 6,423,711 | -1.07% |
| 2023-10-24 | 18.61 | 19.58 | 18.52 | 19.55 | 18.68 | qfq | 557,801 | 10,704,528 | 5.05% |
| 2023-10-23 | 19.38 | 19.48 | 18.57 | 18.61 | 17.78 | qfq | 631,203 | 11,881,863 | -2.51% |
| 2023-10-20 | 19.45 | 19.70 | 19.01 | 19.09 | 18.24 | qfq | 383,536 | 7,376,058 | -2.55% |
| 2023-10-19 | 19.59 | 20.00 | 19.39 | 19.59 | 18.72 | qfq | 521,237 | 10,271,182 | -0.51% |
| 2023-10-18 | 20.32 | 20.35 | 19.62 | 19.69 | 18.81 | qfq | 735,895 | 14,567,408 | -3.57% |
| 2023-10-17 | 20.42 | 20.53 | 20.10 | 20.42 | 19.51 | qfq | 467,970 | 9,502,725 | 0.94% |
| 2023-10-16 | 20.44 | 20.60 | 20.10 | 20.23 | 19.33 | qfq | 752,669 | 15,318,419 | -0.05% |
| 2023-10-13 | 20.28 | 20.62 | 20.08 | 20.24 | 19.34 | qfq | 492,428 | 10,014,742 | -0.69% |
| 2023-10-12 | 20.30 | 20.52 | 20.11 | 20.38 | 19.47 | qfq | 658,405 | 13,392,308 | 1.39% |
| 2023-10-11 | 19.90 | 20.61 | 19.90 | 20.10 | 19.20 | qfq | 636,414 | 12,889,969 | 0.90% |
| 2023-10-10 | 20.60 | 20.60 | 19.87 | 19.92 | 19.03 | qfq | 435,599 | 8,764,868 | -1.48% |
| 2023-10-09 | 20.82 | 20.82 | 20.10 | 20.22 | 19.32 | qfq | 477,901 | 9,695,178 | -2.27% |
| 2023-09-28 | 20.54 | 20.98 | 20.35 | 20.69 | 19.77 | qfq | 679,065 | 14,107,479 | 0.83% |
| 2023-09-27 | 20.04 | 20.60 | 19.90 | 20.52 | 19.61 | qfq | 617,584 | 12,561,966 | 1.89% |
| 2023-09-26 | 20.00 | 20.34 | 19.91 | 20.14 | 19.24 | qfq | 493,768 | 9,977,627 | 0.35% |
| 2023-09-25 | 19.99 | 20.17 | 19.79 | 20.07 | 19.18 | qfq | 434,325 | 8,688,255 | 0.30% |
| 2023-09-22 | 19.52 | 20.05 | 19.36 | 20.01 | 19.12 | qfq | 429,268 | 8,461,585 | 2.25% |
| 2023-09-21 | 20.04 | 20.04 | 19.45 | 19.57 | 18.70 | qfq | 459,038 | 9,003,859 | -1.76% |
| 2023-09-20 | 19.77 | 20.28 | 19.67 | 19.92 | 19.03 | qfq | 696,657 | 13,924,679 | 0.45% |
| 2023-09-19 | 19.89 | 20.07 | 19.69 | 19.83 | 18.95 | qfq | 987,744 | 19,633,764 | 1.07% |
| 2023-09-18 | 19.80 | 19.86 | 19.56 | 19.62 | 18.75 | qfq | 387,351 | 7,629,410 | -0.91% |
| 2023-09-15 | 19.63 | 19.88 | 19.44 | 19.80 | 18.92 | qfq | 874,058 | 17,258,425 | 0.92% |
| 2023-09-14 | 19.47 | 19.70 | 19.42 | 19.62 | 18.75 | qfq | 525,195 | 10,270,892 | 0.82% |
| 2023-09-13 | 19.71 | 19.71 | 19.28 | 19.46 | 18.59 | qfq | 503,609 | 9,793,946 | -1.32% |
| 2023-09-12 | 19.60 | 19.78 | 19.56 | 19.72 | 18.84 | qfq | 569,554 | 11,219,800 | 0.20% |
| 2023-09-11 | 19.55 | 20.03 | 19.49 | 19.68 | 18.80 | qfq | 897,433 | 17,778,028 | 0.61% |
| 2023-09-08 | 19.20 | 19.65 | 19.20 | 19.56 | 18.69 | qfq | 591,411 | 11,522,008 | 2.14% |
| 2023-09-07 | 19.63 | 19.63 | 19.12 | 19.15 | 18.30 | qfq | 585,164 | 11,325,394 | -2.30% |
| 2023-09-06 | 19.86 | 19.86 | 19.53 | 19.60 | 18.73 | qfq | 455,489 | 8,929,761 | -0.15% |
| 2023-09-05 | 19.88 | 19.90 | 19.53 | 19.63 | 18.75 | qfq | 427,229 | 8,400,336 | -0.36% |
| 2023-09-04 | 19.80 | 19.97 | 19.56 | 19.70 | 18.82 | qfq | 554,483 | 10,938,613 | -0.51% |
| 2023-09-01 | 20.05 | 20.19 | 19.74 | 19.80 | 18.92 | qfq | 708,409 | 14,104,461 | -1.15% |
| 2023-08-31 | 20.20 | 20.22 | 19.64 | 20.03 | 19.14 | qfq | 939,924 | 18,828,089 | 0.40% |
| 2023-08-30 | 19.66 | 20.28 | 19.66 | 19.95 | 19.06 | qfq | 956,901 | 19,161,253 | 1.27% |
| 2023-08-29 | 19.20 | 19.78 | 19.01 | 19.70 | 18.82 | qfq | 952,190 | 18,716,551 | 3.14% |
| 2023-08-28 | 20.00 | 20.00 | 19.08 | 19.10 | 18.25 | qfq | 625,232 | 12,096,059 | 1.81% |
| 2023-08-25 | 18.82 | 19.13 | 18.62 | 18.76 | 17.92 | qfq | 518,724 | 9,825,779 | -0.16% |
| 2023-08-24 | 19.18 | 19.22 | 18.57 | 18.79 | 17.95 | qfq | 346,530 | 6,533,355 | -0.69% |
| 2023-08-23 | 19.22 | 19.53 | 18.88 | 18.92 | 18.08 | qfq | 363,464 | 6,945,599 | -2.42% |
| 2023-08-22 | 19.60 | 19.60 | 18.92 | 19.39 | 18.53 | qfq | 533,702 | 10,233,672 | -0.41% |
| 2023-08-21 | 19.42 | 19.77 | 19.23 | 19.47 | 18.60 | qfq | 644,643 | 12,636,039 | 0.88% |
| 2023-08-18 | 19.95 | 19.95 | 19.29 | 19.30 | 18.44 | qfq | 465,289 | 9,095,600 | -1.78% |
| 2023-08-17 | 19.41 | 19.70 | 19.19 | 19.65 | 18.77 | qfq | 559,376 | 10,904,147 | 0.67% |
| 2023-08-16 | 19.56 | 19.83 | 19.42 | 19.52 | 18.65 | qfq | 447,810 | 8,788,865 | -0.05% |
| 2023-08-15 | 19.75 | 19.79 | 19.35 | 19.53 | 18.66 | qfq | 548,713 | 10,749,587 | -0.46% |
| 2023-08-14 | 19.31 | 19.74 | 19.24 | 19.62 | 18.75 | qfq | 636,418 | 12,389,363 | 0.98% |
| 2023-08-11 | 19.21 | 20.04 | 19.21 | 19.43 | 18.56 | qfq | 994,126 | 19,562,233 | 0.94% |
| 2023-08-10 | 19.23 | 19.38 | 19.15 | 19.25 | 18.39 | qfq | 571,594 | 10,997,176 | 0.05% |
| 2023-08-09 | 18.79 | 19.39 | 18.77 | 19.24 | 18.38 | qfq | 1,448,138 | 27,684,883 | 2.39% |
| 2023-08-08 | 18.59 | 18.88 | 18.40 | 18.79 | 17.95 | qfq | 844,450 | 15,798,497 | 1.57% |
| 2023-08-07 | 18.74 | 18.74 | 18.34 | 18.50 | 17.68 | qfq | 839,321 | 15,507,993 | -1.39% |
| 2023-08-04 | 18.80 | 18.93 | 18.61 | 18.76 | 17.92 | qfq | 953,280 | 17,828,458 | -0.21% |
| 2023-08-03 | 18.88 | 18.94 | 18.63 | 18.80 | 17.96 | qfq | 869,938 | 16,337,519 | 0.27% |
| 2023-08-02 | 18.86 | 18.96 | 18.57 | 18.75 | 17.91 | qfq | 1,426,658 | 26,739,570 | 0.16% |
| 2023-08-01 | 18.78 | 18.96 | 18.43 | 18.72 | 17.89 | qfq | 2,626,529 | 49,230,477 | -2.40% |
| 2023-07-31 | 18.10 | 19.99 | 18.10 | 19.18 | 18.32 | qfq | 4,642,319 | 87,380,396 | -11.53% |
| 2023-07-28 | 21.32 | 21.70 | 21.22 | 21.68 | 20.71 | qfq | 279,411 | 6,012,111 | 1.69% |
| 2023-07-27 | 21.61 | 21.70 | 21.25 | 21.32 | 20.37 | qfq | 240,002 | 5,137,313 | -0.84% |
| 2023-07-26 | 21.48 | 21.72 | 21.32 | 21.50 | 20.54 | qfq | 243,754 | 5,258,182 | 0.14% |
| 2023-07-25 | 21.06 | 21.50 | 21.06 | 21.47 | 20.51 | qfq | 365,870 | 7,811,468 | 2.09% |
| 2023-07-24 | 20.84 | 21.15 | 20.68 | 21.03 | 20.09 | qfq | 178,606 | 3,757,277 | 0.91% |
| 2023-07-21 | 20.88 | 21.14 | 20.78 | 20.84 | 19.91 | qfq | 248,407 | 5,200,339 | -0.71% |
| 2023-07-20 | 21.08 | 21.24 | 20.93 | 20.99 | 20.05 | qfq | 223,567 | 4,707,291 | -0.43% |
| 2023-07-19 | 21.19 | 21.36 | 20.95 | 21.08 | 20.14 | qfq | 207,899 | 4,392,860 | -0.85% |
| 2023-07-18 | 21.25 | 21.36 | 21.17 | 21.26 | 20.31 | qfq | 123,601 | 2,629,964 | 0.05% |
| 2023-07-17 | 21.55 | 21.55 | 21.21 | 21.25 | 20.30 | qfq | 245,795 | 5,232,983 | -1.02% |