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
久日新材688199.SH
最近收盘价21.682026-07-17
最近交易日2026-07-17
成交量（股）7,874,944
成交额（元）178,746,266
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | bonus_share | — | — | 0.49 | — | 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 | 23.60 | 23.88 | 21.61 | 21.68 | 21.68 | qfq | 7,874,944 | 178,746,266 | -8.95% |
| 2026-07-16 | 25.50 | 25.77 | 23.45 | 23.81 | 23.81 | qfq | 7,893,767 | 194,731,515 | -7.89% |
| 2026-07-15 | 26.30 | 26.85 | 25.48 | 25.85 | 25.85 | qfq | 6,279,479 | 163,866,587 | -1.97% |
| 2026-07-14 | 26.71 | 27.01 | 25.61 | 26.37 | 26.37 | qfq | 7,575,767 | 200,097,815 | -1.57% |
| 2026-07-13 | 28.76 | 29.33 | 26.33 | 26.79 | 26.79 | qfq | 8,478,278 | 232,869,354 | -7.84% |
| 2026-07-10 | 30.13 | 32.40 | 29.02 | 29.07 | 29.07 | qfq | 10,548,020 | 322,805,386 | -3.52% |
| 2026-07-09 | 28.79 | 30.23 | 28.19 | 30.13 | 30.13 | qfq | 6,197,360 | 180,403,491 | 4.65% |
| 2026-07-08 | 30.02 | 30.18 | 27.95 | 28.79 | 28.79 | qfq | 6,312,522 | 182,927,865 | -4.00% |
| 2026-07-07 | 30.00 | 30.58 | 29.58 | 29.99 | 29.99 | qfq | 6,133,740 | 184,135,668 | -1.45% |
| 2026-07-06 | 31.61 | 31.67 | 29.51 | 30.43 | 30.43 | qfq | 9,184,596 | 280,253,395 | -2.56% |
| 2026-07-03 | 33.68 | 33.99 | 31.21 | 31.23 | 31.23 | qfq | 10,633,322 | 342,104,568 | -8.36% |
| 2026-07-02 | 33.73 | 35.76 | 32.40 | 34.08 | 34.08 | qfq | 11,750,488 | 404,686,178 | -0.84% |
| 2026-07-01 | 34.28 | 35.80 | 33.68 | 34.37 | 34.37 | qfq | 12,971,482 | 449,672,578 | -0.46% |
| 2026-06-30 | 34.18 | 34.90 | 33.48 | 34.53 | 34.53 | qfq | 11,265,090 | 386,960,042 | 1.41% |
| 2026-06-29 | 34.32 | 36.15 | 32.51 | 34.05 | 34.05 | qfq | 11,697,271 | 399,204,633 | 0.09% |
| 2026-06-26 | 33.31 | 34.69 | 33.05 | 34.02 | 34.02 | qfq | 9,894,609 | 336,454,480 | 1.07% |
| 2026-06-25 | 34.90 | 35.00 | 33.19 | 33.66 | 33.60 | qfq | 9,380,939 | 317,189,770 | -3.28% |
| 2026-06-24 | 32.50 | 35.20 | 32.21 | 34.80 | 34.74 | qfq | 10,870,629 | 368,474,814 | 4.82% |
| 2026-06-23 | 32.28 | 34.26 | 31.86 | 33.20 | 33.14 | qfq | 11,967,041 | 397,820,539 | 2.85% |
| 2026-06-22 | 31.15 | 32.28 | 30.62 | 32.28 | 32.22 | qfq | 10,315,379 | 324,416,472 | 4.77% |
| 2026-06-18 | 30.14 | 30.90 | 29.70 | 30.81 | 30.76 | qfq | 7,462,322 | 226,478,197 | 1.22% |
| 2026-06-17 | 29.85 | 30.67 | 29.83 | 30.44 | 30.39 | qfq | 6,660,148 | 202,228,234 | 0.73% |
| 2026-06-16 | 30.00 | 30.59 | 29.88 | 30.22 | 30.17 | qfq | 8,356,141 | 252,867,101 | 0.53% |
| 2026-06-15 | 28.20 | 30.12 | 28.20 | 30.06 | 30.01 | qfq | 10,651,823 | 313,211,470 | 7.36% |
| 2026-06-12 | 30.00 | 30.10 | 27.80 | 28.00 | 27.95 | qfq | 11,496,450 | 330,368,460 | -4.86% |
| 2026-06-11 | 28.52 | 29.49 | 28.50 | 29.43 | 29.38 | qfq | 12,832,935 | 373,240,849 | 3.59% |
| 2026-06-10 | 27.31 | 28.75 | 27.31 | 28.41 | 28.36 | qfq | 7,837,034 | 221,101,428 | 3.08% |
| 2026-06-09 | 26.50 | 27.98 | 26.04 | 27.56 | 27.51 | qfq | 7,974,000 | 216,616,732 | 5.51% |
| 2026-06-08 | 26.00 | 27.25 | 25.90 | 26.12 | 26.07 | qfq | 5,787,711 | 153,140,697 | -4.95% |
| 2026-06-05 | 26.40 | 28.25 | 25.55 | 27.48 | 27.43 | qfq | 8,503,965 | 231,785,390 | 3.27% |
| 2026-06-04 | 25.66 | 27.06 | 25.36 | 26.61 | 26.56 | qfq | 6,534,004 | 172,371,136 | 3.42% |
| 2026-06-03 | 25.68 | 26.57 | 25.40 | 25.73 | 25.68 | qfq | 6,009,492 | 156,248,084 | 0.59% |
| 2026-06-02 | 25.60 | 26.00 | 25.00 | 25.58 | 25.53 | qfq | 4,862,011 | 124,214,830 | -0.81% |
| 2026-06-01 | 26.53 | 26.90 | 25.60 | 25.79 | 25.74 | qfq | 5,196,709 | 136,255,520 | -2.79% |
| 2026-05-29 | 28.87 | 28.93 | 26.10 | 26.53 | 26.48 | qfq | 8,709,891 | 237,890,961 | -8.33% |
| 2026-05-28 | 28.51 | 29.33 | 28.27 | 28.94 | 28.89 | qfq | 6,806,735 | 196,402,627 | 0.94% |
| 2026-05-27 | 29.99 | 30.44 | 28.51 | 28.67 | 28.62 | qfq | 7,517,461 | 219,578,287 | -3.79% |
| 2026-05-26 | 31.27 | 31.27 | 29.30 | 29.80 | 29.75 | qfq | 9,380,828 | 280,733,371 | -6.23% |
| 2026-05-25 | 30.48 | 32.50 | 30.42 | 31.78 | 31.72 | qfq | 11,002,883 | 347,024,740 | 5.09% |
| 2026-05-22 | 29.32 | 30.49 | 29.24 | 30.24 | 30.19 | qfq | 6,274,499 | 188,488,359 | 4.38% |
| 2026-05-21 | 30.56 | 31.25 | 28.77 | 28.97 | 28.92 | qfq | 9,590,379 | 289,979,685 | -5.51% |
| 2026-05-20 | 30.00 | 30.89 | 29.85 | 30.66 | 30.61 | qfq | 7,130,459 | 217,753,056 | 1.52% |
| 2026-05-19 | 29.77 | 30.30 | 29.50 | 30.20 | 30.15 | qfq | 5,136,289 | 153,901,694 | 0.60% |
| 2026-05-18 | 29.43 | 30.52 | 28.78 | 30.02 | 29.97 | qfq | 6,207,570 | 185,314,133 | 1.45% |
| 2026-05-15 | 28.98 | 30.44 | 28.82 | 29.59 | 29.54 | qfq | 7,765,432 | 231,884,850 | 2.99% |
| 2026-05-14 | 29.70 | 29.76 | 28.60 | 28.73 | 28.68 | qfq | 4,416,459 | 128,387,251 | -2.77% |
| 2026-05-13 | 28.75 | 29.75 | 28.43 | 29.55 | 29.50 | qfq | 4,722,722 | 138,413,061 | 1.44% |
| 2026-05-12 | 28.75 | 29.17 | 28.40 | 29.13 | 29.08 | qfq | 4,764,196 | 137,243,775 | 0.73% |
| 2026-05-11 | 28.63 | 29.39 | 28.42 | 28.92 | 28.87 | qfq | 6,027,381 | 173,682,457 | 1.76% |
| 2026-05-08 | 28.64 | 28.80 | 28.28 | 28.42 | 28.37 | qfq | 3,247,793 | 92,467,066 | -1.39% |
| 2026-05-07 | 27.87 | 29.00 | 27.82 | 28.82 | 28.77 | qfq | 4,980,046 | 141,738,218 | 3.82% |
| 2026-05-06 | 27.45 | 28.24 | 27.40 | 27.76 | 27.71 | qfq | 3,915,458 | 108,812,339 | 1.31% |
| 2026-04-30 | 27.57 | 27.57 | 26.88 | 27.40 | 27.35 | qfq | 2,844,366 | 77,582,778 | -0.33% |
| 2026-04-29 | 26.43 | 27.80 | 25.88 | 27.49 | 27.44 | qfq | 6,113,229 | 164,202,626 | 1.81% |
| 2026-04-28 | 27.49 | 27.55 | 26.83 | 27.00 | 26.95 | qfq | 3,963,146 | 107,505,224 | -1.75% |
| 2026-04-27 | 27.55 | 28.03 | 27.27 | 27.48 | 27.43 | qfq | 5,120,742 | 141,536,263 | -1.54% |
| 2026-04-24 | 27.70 | 28.30 | 27.60 | 27.91 | 27.86 | qfq | 3,514,216 | 98,074,606 | 0.79% |
| 2026-04-23 | 28.19 | 28.35 | 27.15 | 27.69 | 27.64 | qfq | 4,425,042 | 122,350,999 | -1.49% |
| 2026-04-22 | 28.24 | 28.40 | 27.80 | 28.11 | 28.06 | qfq | 3,783,287 | 105,981,983 | -0.99% |
| 2026-04-21 | 27.04 | 28.49 | 26.92 | 28.39 | 28.34 | qfq | 6,770,811 | 188,737,898 | 4.99% |
| 2026-04-20 | 27.38 | 27.38 | 26.82 | 27.04 | 26.99 | qfq | 2,858,145 | 77,402,288 | -0.52% |
| 2026-04-17 | 27.00 | 27.38 | 26.92 | 27.18 | 27.13 | qfq | 2,248,488 | 61,049,836 | 0.30% |
| 2026-04-16 | 26.66 | 27.28 | 26.60 | 27.10 | 27.05 | qfq | 3,404,626 | 91,686,484 | 0.86% |
| 2026-04-15 | 26.32 | 27.26 | 26.28 | 26.87 | 26.82 | qfq | 4,672,306 | 125,338,044 | 2.32% |
| 2026-04-14 | 26.53 | 26.76 | 26.14 | 26.26 | 26.21 | qfq | 3,190,495 | 84,070,153 | -0.91% |
| 2026-04-13 | 25.70 | 26.58 | 25.70 | 26.50 | 26.45 | qfq | 3,094,995 | 80,905,939 | 2.36% |
| 2026-04-10 | 26.04 | 26.38 | 25.81 | 25.89 | 25.84 | qfq | 2,861,488 | 74,611,495 | -0.61% |
| 2026-04-09 | 26.00 | 26.65 | 25.81 | 26.05 | 26.00 | qfq | 3,377,824 | 88,623,258 | -0.50% |
| 2026-04-08 | 25.50 | 26.38 | 25.00 | 26.18 | 26.13 | qfq | 5,172,932 | 134,246,483 | 5.86% |
| 2026-04-07 | 24.30 | 25.00 | 24.18 | 24.73 | 24.69 | qfq | 3,194,393 | 78,944,020 | 1.85% |
| 2026-04-03 | 23.75 | 24.70 | 23.75 | 24.28 | 24.24 | qfq | 3,635,375 | 88,426,478 | 1.72% |
| 2026-04-02 | 23.99 | 24.23 | 23.52 | 23.87 | 23.83 | qfq | 2,030,098 | 48,364,471 | -0.95% |
| 2026-04-01 | 23.87 | 24.23 | 23.51 | 24.10 | 24.06 | qfq | 2,179,293 | 52,306,590 | 3.48% |
| 2026-03-31 | 23.96 | 24.22 | 23.20 | 23.29 | 23.25 | qfq | 2,353,403 | 55,715,997 | -3.12% |
| 2026-03-30 | 23.67 | 24.20 | 23.66 | 24.04 | 24.00 | qfq | 2,175,034 | 52,263,734 | 0.59% |
| 2026-03-27 | 23.00 | 24.05 | 22.88 | 23.90 | 23.86 | qfq | 2,513,563 | 59,622,746 | 2.31% |
| 2026-03-26 | 23.56 | 24.10 | 23.15 | 23.36 | 23.32 | qfq | 2,787,899 | 65,736,361 | -0.64% |
| 2026-03-25 | 23.43 | 23.57 | 23.10 | 23.51 | 23.47 | qfq | 2,900,347 | 67,864,550 | 2.98% |
| 2026-03-24 | 22.84 | 22.89 | 22.16 | 22.83 | 22.79 | qfq | 3,060,534 | 69,072,695 | 1.92% |
| 2026-03-23 | 23.61 | 23.78 | 22.21 | 22.40 | 22.36 | qfq | 4,456,355 | 102,080,350 | -6.59% |
| 2026-03-20 | 25.24 | 25.27 | 23.92 | 23.98 | 23.94 | qfq | 4,003,783 | 98,197,296 | -3.23% |
| 2026-03-19 | 25.54 | 25.70 | 24.64 | 24.78 | 24.74 | qfq | 4,178,989 | 105,151,995 | -4.84% |
| 2026-03-18 | 25.68 | 26.17 | 25.51 | 26.04 | 25.99 | qfq | 2,606,008 | 67,215,496 | 1.68% |
| 2026-03-17 | 27.01 | 27.06 | 25.61 | 25.61 | 25.56 | qfq | 3,925,466 | 102,764,097 | -5.04% |
| 2026-03-16 | 26.71 | 27.02 | 26.23 | 26.97 | 26.92 | qfq | 2,813,784 | 75,130,822 | 0.48% |
| 2026-03-13 | 26.81 | 27.65 | 26.71 | 26.84 | 26.79 | qfq | 3,388,449 | 92,004,107 | -0.92% |
| 2026-03-12 | 27.34 | 27.57 | 26.87 | 27.09 | 27.04 | qfq | 3,132,091 | 85,253,579 | -1.28% |
| 2026-03-11 | 27.58 | 27.91 | 27.18 | 27.44 | 27.39 | qfq | 3,189,778 | 87,637,834 | -0.22% |
| 2026-03-10 | 26.81 | 27.52 | 26.71 | 27.50 | 27.45 | qfq | 3,673,757 | 99,938,583 | 4.32% |
| 2026-03-09 | 27.00 | 27.05 | 25.77 | 26.36 | 26.31 | qfq | 5,495,028 | 144,127,008 | -3.83% |
| 2026-03-06 | 27.06 | 27.64 | 27.02 | 27.41 | 27.36 | qfq | 3,076,130 | 84,314,484 | 0.37% |
| 2026-03-05 | 27.52 | 27.93 | 27.08 | 27.31 | 27.26 | qfq | 3,907,977 | 107,732,100 | 0.92% |
| 2026-03-04 | 26.65 | 27.81 | 26.65 | 27.06 | 27.01 | qfq | 5,167,580 | 140,718,583 | 0.26% |
| 2026-03-03 | 29.05 | 29.15 | 26.90 | 26.99 | 26.94 | qfq | 7,522,475 | 209,340,737 | -6.77% |
| 2026-03-02 | 29.00 | 29.61 | 28.31 | 28.95 | 28.90 | qfq | 6,724,587 | 193,821,774 | -2.85% |
| 2026-02-27 | 30.26 | 30.28 | 29.42 | 29.80 | 29.75 | qfq | 7,486,274 | 222,053,865 | -2.39% |
| 2026-02-26 | 30.00 | 31.00 | 29.94 | 30.53 | 30.48 | qfq | 12,293,708 | 374,090,853 | -1.04% |
| 2026-02-25 | 27.70 | 32.97 | 27.43 | 30.85 | 30.80 | qfq | 18,380,744 | 558,023,574 | 11.37% |
| 2026-02-24 | 27.42 | 27.96 | 26.91 | 27.70 | 27.65 | qfq | 3,869,147 | 106,616,051 | 2.06% |
| 2026-02-13 | 27.26 | 27.74 | 27.08 | 27.14 | 27.09 | qfq | 3,888,172 | 106,826,443 | -0.40% |
| 2026-02-12 | 27.20 | 27.56 | 27.02 | 27.25 | 27.20 | qfq | 2,922,448 | 79,772,782 | 0.18% |
| 2026-02-11 | 27.14 | 27.63 | 27.04 | 27.20 | 27.15 | qfq | 2,472,389 | 67,598,426 | -0.07% |
| 2026-02-10 | 27.25 | 27.77 | 27.11 | 27.22 | 27.17 | qfq | 3,107,881 | 85,097,042 | -0.37% |
| 2026-02-09 | 26.95 | 27.53 | 26.77 | 27.32 | 27.27 | qfq | 4,040,902 | 110,302,282 | 2.75% |
| 2026-02-06 | 26.00 | 26.81 | 25.80 | 26.59 | 26.54 | qfq | 3,313,517 | 88,070,019 | 1.64% |
| 2026-02-05 | 26.64 | 26.70 | 25.74 | 26.16 | 26.11 | qfq | 3,701,606 | 96,838,691 | -1.91% |
| 2026-02-04 | 27.10 | 27.29 | 26.23 | 26.67 | 26.62 | qfq | 4,242,518 | 112,974,580 | -2.31% |
| 2026-02-03 | 26.75 | 27.35 | 26.46 | 27.30 | 27.25 | qfq | 6,904,323 | 186,564,763 | 4.72% |
| 2026-02-02 | 27.40 | 27.65 | 26.02 | 26.07 | 26.02 | qfq | 6,840,277 | 184,334,130 | -3.30% |
| 2026-01-30 | 25.90 | 27.01 | 25.60 | 26.96 | 26.91 | qfq | 5,872,480 | 155,631,978 | 2.98% |
| 2026-01-29 | 26.31 | 27.13 | 26.00 | 26.18 | 26.13 | qfq | 3,845,074 | 102,135,488 | -1.39% |
| 2026-01-28 | 26.50 | 26.78 | 26.09 | 26.55 | 26.50 | qfq | 2,946,005 | 77,699,476 | 0.68% |
| 2026-01-27 | 26.31 | 26.60 | 25.40 | 26.37 | 26.32 | qfq | 3,766,228 | 98,327,282 | -0.30% |
| 2026-01-26 | 27.35 | 27.38 | 26.26 | 26.45 | 26.40 | qfq | 4,180,686 | 111,833,435 | -1.86% |
| 2026-01-23 | 26.36 | 27.00 | 26.36 | 26.95 | 26.90 | qfq | 4,292,412 | 114,931,925 | 2.35% |
| 2026-01-22 | 27.02 | 27.05 | 26.17 | 26.33 | 26.28 | qfq | 4,723,946 | 124,641,952 | -2.16% |
| 2026-01-21 | 26.40 | 27.00 | 26.15 | 26.91 | 26.86 | qfq | 5,046,734 | 135,101,701 | 1.24% |
| 2026-01-20 | 26.62 | 26.88 | 26.13 | 26.58 | 26.53 | qfq | 4,146,450 | 109,865,847 | -0.15% |
| 2026-01-19 | 26.55 | 26.85 | 26.33 | 26.62 | 26.57 | qfq | 3,341,812 | 88,802,457 | -0.15% |
| 2026-01-16 | 26.65 | 27.00 | 26.00 | 26.66 | 26.61 | qfq | 6,080,808 | 161,200,580 | 0.49% |
| 2026-01-15 | 25.45 | 26.76 | 25.43 | 26.53 | 26.48 | qfq | 7,685,899 | 201,560,143 | 3.19% |
| 2026-01-14 | 25.75 | 26.44 | 25.38 | 25.71 | 25.66 | qfq | 6,002,129 | 155,093,551 | 1.22% |
| 2026-01-13 | 26.05 | 26.26 | 25.33 | 25.40 | 25.35 | qfq | 4,797,863 | 123,780,320 | -2.50% |
| 2026-01-12 | 25.96 | 26.30 | 25.93 | 26.05 | 26.00 | qfq | 5,528,020 | 144,129,640 | 0.08% |
| 2026-01-09 | 26.10 | 26.32 | 25.79 | 26.03 | 25.98 | qfq | 6,961,389 | 181,130,843 | -1.40% |
| 2026-01-08 | 26.75 | 27.39 | 26.21 | 26.40 | 26.35 | qfq | 8,863,014 | 236,343,612 | -2.22% |
| 2026-01-07 | 25.33 | 27.49 | 25.28 | 27.00 | 26.95 | qfq | 15,178,719 | 399,667,527 | 9.09% |
| 2026-01-06 | 24.67 | 25.17 | 24.41 | 24.75 | 24.71 | qfq | 3,762,925 | 93,481,855 | 1.23% |
| 2026-01-05 | 23.69 | 24.88 | 23.60 | 24.45 | 24.41 | qfq | 4,535,684 | 111,025,312 | 3.73% |
| 2025-12-31 | 23.77 | 23.94 | 23.33 | 23.57 | 23.53 | qfq | 2,562,723 | 60,356,122 | -1.01% |
| 2025-12-30 | 24.20 | 24.30 | 23.81 | 23.81 | 23.77 | qfq | 3,633,274 | 87,186,248 | -2.34% |
| 2025-12-29 | 24.95 | 25.00 | 24.30 | 24.38 | 24.34 | qfq | 4,242,495 | 103,953,457 | -2.28% |
| 2025-12-26 | 24.45 | 25.88 | 23.90 | 24.95 | 24.91 | qfq | 9,359,882 | 233,478,621 | 1.63% |
| 2025-12-25 | 24.51 | 24.67 | 24.20 | 24.55 | 24.51 | qfq | 2,800,410 | 68,463,709 | -0.12% |
| 2025-12-24 | 24.78 | 24.85 | 24.32 | 24.58 | 24.54 | qfq | 3,282,696 | 80,578,822 | -0.89% |
| 2025-12-23 | 24.23 | 25.10 | 24.20 | 24.80 | 24.76 | qfq | 4,931,208 | 122,015,416 | 1.68% |
| 2025-12-22 | 24.01 | 24.60 | 23.83 | 24.39 | 24.35 | qfq | 3,721,061 | 90,752,163 | 2.26% |
| 2025-12-19 | 24.37 | 24.57 | 23.79 | 23.85 | 23.81 | qfq | 2,760,029 | 66,501,244 | -1.65% |
| 2025-12-18 | 23.85 | 24.90 | 23.65 | 24.25 | 24.21 | qfq | 4,154,664 | 101,676,702 | 1.55% |
| 2025-12-17 | 24.02 | 24.19 | 23.00 | 23.88 | 23.84 | qfq | 3,123,173 | 73,425,194 | -1.28% |
| 2025-12-16 | 24.43 | 24.67 | 23.94 | 24.19 | 24.15 | qfq | 2,958,896 | 71,748,021 | -1.43% |
| 2025-12-15 | 23.81 | 25.00 | 23.80 | 24.54 | 24.50 | qfq | 4,653,141 | 114,707,192 | 2.76% |
| 2025-12-12 | 23.98 | 24.25 | 23.73 | 23.88 | 23.84 | qfq | 2,130,719 | 51,057,832 | -0.29% |
| 2025-12-11 | 24.05 | 24.43 | 23.82 | 23.95 | 23.91 | qfq | 2,704,803 | 65,101,225 | -0.75% |
| 2025-12-10 | 24.18 | 24.37 | 23.70 | 24.13 | 24.09 | qfq | 2,762,843 | 66,302,604 | -0.21% |
| 2025-12-09 | 23.91 | 25.30 | 23.91 | 24.18 | 24.14 | qfq | 6,215,765 | 153,071,617 | 1.13% |
| 2025-12-08 | 22.85 | 24.16 | 22.84 | 23.91 | 23.87 | qfq | 4,675,557 | 110,856,952 | 4.64% |
| 2025-12-05 | 22.46 | 22.94 | 22.34 | 22.85 | 22.81 | qfq | 1,424,956 | 32,355,870 | 1.65% |
| 2025-12-04 | 22.65 | 23.00 | 22.32 | 22.48 | 22.44 | qfq | 1,482,603 | 33,476,720 | -1.75% |
| 2025-12-03 | 23.28 | 23.28 | 22.67 | 22.88 | 22.84 | qfq | 1,733,740 | 39,600,522 | -1.12% |
| 2025-12-02 | 23.72 | 23.74 | 23.04 | 23.14 | 23.10 | qfq | 2,787,414 | 65,049,205 | -1.41% |
| 2025-12-01 | 23.00 | 23.64 | 22.91 | 23.47 | 23.43 | qfq | 3,268,169 | 76,149,288 | 1.87% |
| 2025-11-28 | 22.64 | 23.07 | 22.64 | 23.04 | 23.00 | qfq | 1,441,624 | 33,047,297 | 1.59% |
| 2025-11-27 | 22.81 | 22.99 | 22.56 | 22.68 | 22.64 | qfq | 1,623,624 | 37,035,630 | 0.35% |
| 2025-11-26 | 23.23 | 23.23 | 22.55 | 22.60 | 22.56 | qfq | 2,344,898 | 53,533,262 | -2.25% |
| 2025-11-25 | 22.96 | 23.52 | 22.76 | 23.12 | 23.08 | qfq | 2,552,003 | 59,310,918 | 1.58% |
| 2025-11-24 | 22.54 | 23.01 | 22.40 | 22.76 | 22.72 | qfq | 2,421,393 | 55,062,164 | 2.25% |
| 2025-11-21 | 23.33 | 23.67 | 22.26 | 22.26 | 22.22 | qfq | 4,196,371 | 95,364,404 | -5.36% |
| 2025-11-20 | 23.99 | 24.50 | 23.43 | 23.52 | 23.48 | qfq | 2,591,629 | 61,932,052 | -0.88% |
| 2025-11-19 | 23.72 | 24.22 | 23.40 | 23.73 | 23.69 | qfq | 3,519,758 | 83,807,421 | -0.17% |
| 2025-11-18 | 24.31 | 24.44 | 23.68 | 23.77 | 23.73 | qfq | 3,361,256 | 80,365,877 | -2.54% |
| 2025-11-17 | 25.51 | 26.49 | 24.33 | 24.39 | 24.35 | qfq | 4,996,360 | 124,391,309 | 0.41% |
| 2025-11-14 | 25.01 | 25.07 | 24.26 | 24.29 | 24.25 | qfq | 4,000,599 | 98,842,380 | -4.26% |
| 2025-11-13 | 24.39 | 26.08 | 24.30 | 25.37 | 25.32 | qfq | 7,239,796 | 183,490,087 | 3.72% |
| 2025-11-12 | 24.34 | 25.10 | 23.80 | 24.46 | 24.42 | qfq | 4,102,186 | 100,145,534 | 0.58% |
| 2025-11-11 | 24.47 | 24.75 | 24.27 | 24.32 | 24.28 | qfq | 2,086,739 | 51,003,624 | -0.04% |
| 2025-11-10 | 24.36 | 24.68 | 24.02 | 24.33 | 24.29 | qfq | 2,902,814 | 70,781,350 | 0.62% |
| 2025-11-07 | 23.92 | 24.79 | 23.73 | 24.18 | 24.14 | qfq | 3,255,019 | 79,313,331 | 0.42% |
| 2025-11-06 | 23.90 | 24.14 | 23.71 | 24.08 | 24.04 | qfq | 1,790,437 | 42,939,142 | 0.96% |
| 2025-11-05 | 23.51 | 23.94 | 23.34 | 23.85 | 23.81 | qfq | 2,590,483 | 61,398,212 | 0.59% |
| 2025-11-04 | 24.56 | 24.78 | 23.58 | 23.71 | 23.67 | qfq | 4,090,660 | 97,888,524 | -4.09% |
| 2025-11-03 | 24.88 | 25.03 | 24.20 | 24.72 | 24.68 | qfq | 3,295,319 | 80,962,460 | -0.44% |
| 2025-10-31 | 24.66 | 25.47 | 24.45 | 24.83 | 24.79 | qfq | 3,490,852 | 87,520,660 | 1.18% |
| 2025-10-30 | 24.87 | 24.87 | 24.35 | 24.54 | 24.50 | qfq | 2,831,545 | 69,661,981 | -1.33% |
| 2025-10-29 | 25.02 | 25.39 | 24.56 | 24.87 | 24.83 | qfq | 4,618,783 | 114,414,973 | -1.27% |
| 2025-10-28 | 25.43 | 25.89 | 25.05 | 25.19 | 25.15 | qfq | 5,472,231 | 139,270,362 | -1.95% |
| 2025-10-27 | 25.98 | 26.85 | 25.58 | 25.69 | 25.64 | qfq | 9,416,345 | 246,321,529 | 2.84% |
| 2025-10-24 | 24.20 | 24.98 | 24.09 | 24.98 | 24.94 | qfq | 3,705,910 | 91,098,051 | 3.65% |
| 2025-10-23 | 24.40 | 24.40 | 23.61 | 24.10 | 24.06 | qfq | 1,927,270 | 45,901,240 | -1.03% |
| 2025-10-22 | 24.44 | 24.63 | 24.20 | 24.35 | 24.31 | qfq | 1,575,114 | 38,418,077 | -0.29% |
| 2025-10-21 | 23.91 | 24.48 | 23.79 | 24.42 | 24.38 | qfq | 2,333,095 | 56,609,050 | 1.79% |
| 2025-10-20 | 23.76 | 24.42 | 23.76 | 23.99 | 23.95 | qfq | 3,061,258 | 73,824,133 | 2.87% |
| 2025-10-17 | 24.14 | 24.34 | 23.28 | 23.32 | 23.28 | qfq | 3,508,786 | 83,096,342 | -3.36% |
| 2025-10-16 | 25.24 | 25.24 | 23.95 | 24.13 | 24.09 | qfq | 5,424,498 | 132,796,434 | -4.13% |
| 2025-10-15 | 25.40 | 25.64 | 24.81 | 25.17 | 25.13 | qfq | 4,502,499 | 112,855,353 | -0.94% |
| 2025-10-14 | 27.50 | 27.54 | 25.30 | 25.41 | 25.36 | qfq | 8,455,111 | 221,349,851 | -6.65% |
| 2025-10-13 | 26.36 | 27.43 | 26.06 | 27.22 | 27.17 | qfq | 6,935,835 | 186,812,384 | -1.02% |
| 2025-10-10 | 26.26 | 27.87 | 26.12 | 27.50 | 27.45 | qfq | 9,913,191 | 269,790,549 | 4.72% |
| 2025-10-09 | 26.60 | 26.89 | 26.22 | 26.26 | 26.21 | qfq | 4,729,958 | 125,632,859 | -0.72% |
| 2025-09-30 | 25.85 | 26.78 | 25.70 | 26.45 | 26.40 | qfq | 4,665,374 | 123,239,810 | 2.88% |
| 2025-09-29 | 25.61 | 25.85 | 25.23 | 25.71 | 25.66 | qfq | 2,876,188 | 73,560,297 | 0.78% |
| 2025-09-26 | 26.14 | 26.30 | 25.50 | 25.51 | 25.46 | qfq | 4,100,067 | 106,201,626 | -2.63% |
| 2025-09-25 | 27.11 | 27.26 | 26.11 | 26.20 | 26.15 | qfq | 7,353,226 | 195,365,006 | -3.43% |
| 2025-09-24 | 25.88 | 27.65 | 25.84 | 27.13 | 27.08 | qfq | 9,765,218 | 262,947,153 | 4.75% |
| 2025-09-23 | 26.47 | 26.84 | 24.96 | 25.90 | 25.85 | qfq | 7,838,430 | 200,807,195 | -1.82% |
| 2025-09-22 | 26.29 | 26.60 | 25.58 | 26.38 | 26.33 | qfq | 4,288,227 | 112,020,602 | 0.65% |
| 2025-09-19 | 26.26 | 27.25 | 26.03 | 26.21 | 26.16 | qfq | 5,558,378 | 148,085,903 | -0.68% |
| 2025-09-18 | 27.16 | 27.76 | 26.00 | 26.39 | 26.34 | qfq | 7,150,271 | 193,346,761 | -2.19% |
| 2025-09-17 | 26.83 | 27.65 | 26.83 | 26.98 | 26.93 | qfq | 4,285,745 | 116,511,375 | 0.60% |
| 2025-09-16 | 26.90 | 27.08 | 26.40 | 26.82 | 26.77 | qfq | 3,734,162 | 99,888,209 | -0.67% |
| 2025-09-15 | 27.42 | 27.60 | 26.76 | 27.00 | 26.95 | qfq | 4,285,599 | 116,287,922 | -1.53% |
| 2025-09-12 | 28.30 | 28.35 | 27.32 | 27.42 | 27.37 | qfq | 6,856,518 | 189,080,064 | -3.08% |
| 2025-09-11 | 28.48 | 28.57 | 27.38 | 28.29 | 28.24 | qfq | 7,916,691 | 222,465,915 | -1.26% |
| 2025-09-10 | 28.39 | 29.11 | 27.90 | 28.65 | 28.60 | qfq | 6,792,048 | 194,440,891 | 2.21% |
| 2025-09-09 | 29.50 | 29.65 | 27.97 | 28.03 | 27.98 | qfq | 9,408,847 | 272,357,968 | -2.67% |
| 2025-09-08 | 27.30 | 29.10 | 26.90 | 28.80 | 28.75 | qfq | 12,072,628 | 341,820,329 | 5.30% |
| 2025-09-05 | 26.50 | 27.54 | 26.24 | 27.35 | 27.30 | qfq | 5,955,262 | 160,711,953 | 3.99% |
| 2025-09-04 | 26.87 | 27.38 | 25.61 | 26.30 | 26.25 | qfq | 5,957,735 | 158,366,534 | -2.12% |
| 2025-09-03 | 27.19 | 27.77 | 26.79 | 26.87 | 26.82 | qfq | 4,596,843 | 125,051,651 | -1.32% |
| 2025-09-02 | 29.15 | 29.24 | 26.87 | 27.23 | 27.18 | qfq | 9,371,458 | 259,221,415 | -6.59% |
| 2025-09-01 | 28.24 | 29.85 | 28.24 | 29.15 | 29.10 | qfq | 9,996,951 | 292,921,417 | 4.78% |
| 2025-08-29 | 28.64 | 28.74 | 27.64 | 27.82 | 27.77 | qfq | 6,462,555 | 181,427,790 | -3.74% |
| 2025-08-28 | 28.40 | 29.09 | 27.91 | 28.90 | 28.85 | qfq | 7,297,208 | 208,272,848 | 1.33% |
| 2025-08-27 | 29.88 | 30.07 | 28.50 | 28.52 | 28.47 | qfq | 9,681,764 | 284,487,304 | -5.69% |
| 2025-08-26 | 29.00 | 30.50 | 28.60 | 30.24 | 30.19 | qfq | 12,875,782 | 381,330,434 | 3.60% |
| 2025-08-25 | 28.55 | 29.36 | 27.70 | 29.19 | 29.14 | qfq | 11,682,922 | 335,703,682 | 1.11% |
| 2025-08-22 | 28.51 | 29.81 | 28.45 | 28.87 | 28.82 | qfq | 8,938,222 | 260,432,495 | 1.37% |
| 2025-08-21 | 29.32 | 29.50 | 28.33 | 28.48 | 28.43 | qfq | 8,534,788 | 245,965,003 | -3.59% |
| 2025-08-20 | 29.10 | 29.69 | 28.84 | 29.54 | 29.49 | qfq | 10,505,331 | 307,942,818 | 1.48% |
| 2025-08-19 | 29.79 | 30.80 | 29.02 | 29.11 | 29.06 | qfq | 12,916,799 | 382,168,040 | -3.13% |
| 2025-08-18 | 30.62 | 30.88 | 29.01 | 30.05 | 30.00 | qfq | 23,470,102 | 703,418,177 | -1.86% |
| 2025-08-15 | 25.58 | 30.62 | 25.58 | 30.62 | 30.57 | qfq | 29,672,716 | 865,006,373 | 19.98% |
| 2025-08-14 | 26.52 | 27.08 | 25.50 | 25.52 | 25.47 | qfq | 11,824,029 | 309,253,561 | -4.67% |
| 2025-08-13 | 27.05 | 28.12 | 26.65 | 26.77 | 26.72 | qfq | 14,594,973 | 396,734,935 | -1.91% |
| 2025-08-12 | 28.05 | 28.86 | 25.56 | 27.29 | 27.24 | qfq | 23,610,611 | 638,633,918 | 6.77% |
| 2025-08-11 | 23.81 | 26.34 | 23.78 | 25.56 | 25.51 | qfq | 12,658,842 | 320,258,247 | 7.35% |
| 2025-08-08 | 24.43 | 24.70 | 23.74 | 23.81 | 23.77 | qfq | 4,247,440 | 101,972,399 | -2.66% |
| 2025-08-07 | 24.48 | 25.44 | 24.10 | 24.46 | 24.42 | qfq | 7,478,460 | 185,066,437 | -0.08% |
| 2025-08-06 | 23.78 | 24.78 | 23.67 | 24.48 | 24.44 | qfq | 6,777,860 | 165,473,527 | 2.77% |
| 2025-08-05 | 24.44 | 24.63 | 23.78 | 23.82 | 23.78 | qfq | 6,301,786 | 151,729,188 | -1.57% |
| 2025-08-04 | 24.00 | 24.59 | 23.54 | 24.20 | 24.16 | qfq | 7,739,431 | 185,997,999 | -0.33% |
| 2025-08-01 | 24.87 | 25.24 | 24.03 | 24.28 | 24.24 | qfq | 9,545,378 | 233,103,971 | -2.37% |
| 2025-07-31 | 25.50 | 25.50 | 24.44 | 24.87 | 24.83 | qfq | 10,544,693 | 263,253,383 | -1.70% |
| 2025-07-30 | 23.40 | 26.50 | 23.37 | 25.30 | 25.25 | qfq | 16,977,555 | 432,136,167 | 7.48% |
| 2025-07-29 | 23.34 | 23.89 | 23.08 | 23.54 | 23.50 | qfq | 7,590,230 | 177,590,481 | -0.25% |
| 2025-07-28 | 22.81 | 23.73 | 22.50 | 23.60 | 23.56 | qfq | 8,541,047 | 198,506,144 | 3.51% |
| 2025-07-25 | 22.02 | 23.04 | 21.99 | 22.80 | 22.76 | qfq | 11,995,394 | 272,212,486 | 3.97% |
| 2025-07-24 | 21.86 | 22.07 | 21.80 | 21.93 | 21.89 | qfq | 6,585,859 | 144,295,024 | 0.27% |
| 2025-07-23 | 22.08 | 22.29 | 21.30 | 21.87 | 21.83 | qfq | 7,097,461 | 155,193,533 | -0.05% |
| 2025-07-22 | 22.04 | 22.44 | 21.80 | 21.88 | 21.84 | qfq | 8,595,262 | 190,084,918 | -0.73% |
| 2025-07-21 | 22.29 | 22.36 | 21.74 | 22.04 | 22.00 | qfq | 11,461,308 | 251,617,153 | -0.68% |
| 2025-07-18 | 23.01 | 24.36 | 21.90 | 22.19 | 22.15 | qfq | 19,748,753 | 445,453,254 | -8.80% |
| 2025-07-17 | 23.67 | 24.78 | 23.47 | 24.33 | 24.29 | qfq | 7,206,884 | 174,995,977 | 2.96% |
| 2025-07-16 | 24.86 | 24.98 | 23.51 | 23.63 | 23.59 | qfq | 9,275,160 | 221,360,549 | -4.87% |
| 2025-07-15 | 25.00 | 25.38 | 24.55 | 24.84 | 24.80 | qfq | 4,893,439 | 121,818,805 | -1.47% |
| 2025-07-14 | 24.50 | 25.85 | 24.50 | 25.21 | 25.17 | qfq | 8,954,744 | 225,857,115 | 2.73% |
| 2025-07-11 | 25.36 | 25.51 | 24.27 | 24.54 | 24.50 | qfq | 10,094,755 | 249,072,856 | -4.33% |
| 2025-07-10 | 26.70 | 26.75 | 25.22 | 25.65 | 25.60 | qfq | 6,925,903 | 177,883,710 | -2.84% |
| 2025-07-09 | 27.30 | 27.44 | 25.70 | 26.40 | 26.35 | qfq | 11,713,438 | 309,408,920 | -3.30% |
| 2025-07-08 | 27.17 | 27.72 | 26.28 | 27.30 | 27.25 | qfq | 9,521,312 | 259,339,018 | 0.89% |
| 2025-07-07 | 26.87 | 27.88 | 25.76 | 27.06 | 27.01 | qfq | 13,093,433 | 350,401,710 | 2.15% |
| 2025-07-04 | 27.00 | 27.68 | 26.40 | 26.49 | 26.44 | qfq | 12,850,677 | 347,446,029 | -2.50% |
| 2025-07-03 | 24.39 | 27.60 | 24.39 | 27.17 | 27.12 | qfq | 16,340,087 | 427,704,207 | 8.25% |
| 2025-07-02 | 24.75 | 26.15 | 23.29 | 25.10 | 25.06 | qfq | 14,763,005 | 362,831,930 | 0.40% |
| 2025-07-01 | 23.60 | 25.96 | 23.60 | 25.00 | 24.96 | qfq | 14,655,512 | 368,116,287 | 5.93% |
| 2025-06-30 | 22.30 | 23.89 | 22.14 | 23.60 | 23.56 | qfq | 9,269,886 | 214,767,814 | 7.81% |
| 2025-06-27 | 22.21 | 22.76 | 21.65 | 21.89 | 21.85 | qfq | 8,071,792 | 178,698,507 | -1.13% |
| 2025-06-26 | 24.00 | 24.99 | 22.13 | 22.14 | 22.10 | qfq | 14,917,254 | 353,122,103 | -3.99% |
| 2025-06-25 | 22.00 | 23.50 | 21.93 | 23.06 | 23.02 | qfq | 11,579,251 | 264,291,740 | 4.01% |
| 2025-06-24 | 22.00 | 22.35 | 21.69 | 22.17 | 22.13 | qfq | 6,134,348 | 134,816,537 | 0.91% |
| 2025-06-23 | 21.35 | 22.10 | 20.72 | 21.97 | 21.93 | qfq | 8,499,652 | 182,689,532 | 4.27% |
| 2025-06-20 | 21.86 | 22.09 | 20.96 | 21.07 | 21.03 | qfq | 6,305,672 | 134,908,245 | -2.00% |
| 2025-06-19 | 20.68 | 22.40 | 20.68 | 21.50 | 21.46 | qfq | 12,634,988 | 273,925,277 | 4.72% |
| 2025-06-18 | 20.60 | 20.65 | 20.13 | 20.53 | 20.49 | qfq | 3,660,474 | 74,715,406 | -0.77% |
| 2025-06-17 | 21.40 | 21.45 | 20.30 | 20.69 | 20.65 | qfq | 5,254,726 | 108,587,141 | -1.52% |
| 2025-06-16 | 20.20 | 21.67 | 20.16 | 21.01 | 20.97 | qfq | 9,133,881 | 193,688,988 | 2.24% |
| 2025-06-13 | 20.64 | 21.79 | 20.24 | 20.55 | 20.51 | qfq | 10,363,432 | 215,926,236 | -0.58% |
| 2025-06-12 | 20.85 | 21.35 | 20.45 | 20.67 | 20.63 | qfq | 12,614,982 | 261,959,860 | -4.79% |
| 2025-06-11 | 19.98 | 22.63 | 19.98 | 21.71 | 21.67 | qfq | 19,242,641 | 416,128,113 | 15.05% |
| 2025-06-10 | 19.42 | 19.57 | 18.75 | 18.87 | 18.84 | qfq | 3,979,509 | 75,561,300 | -3.13% |
| 2025-06-09 | 18.85 | 19.55 | 18.76 | 19.48 | 19.45 | qfq | 4,466,805 | 86,039,505 | 3.34% |
| 2025-06-06 | 18.25 | 19.19 | 18.10 | 18.85 | 18.82 | qfq | 4,857,542 | 91,325,454 | 3.17% |
| 2025-06-05 | 18.33 | 18.55 | 18.00 | 18.27 | 18.24 | qfq | 2,011,238 | 36,582,531 | -0.54% |
| 2025-06-04 | 18.47 | 18.83 | 18.27 | 18.37 | 18.34 | qfq | 2,582,186 | 47,763,349 | -0.81% |
| 2025-06-03 | 18.82 | 18.99 | 18.43 | 18.52 | 18.49 | qfq | 3,057,640 | 56,773,751 | -2.53% |
| 2025-05-30 | 18.83 | 19.08 | 18.65 | 19.00 | 18.97 | qfq | 4,163,061 | 78,703,626 | 0.42% |
| 2025-05-29 | 18.11 | 19.26 | 18.11 | 18.92 | 18.89 | qfq | 5,184,232 | 97,609,935 | 3.67% |
| 2025-05-28 | 18.27 | 18.75 | 17.87 | 18.25 | 18.22 | qfq | 4,425,441 | 80,904,750 | 1.11% |
| 2025-05-27 | 17.70 | 18.18 | 17.66 | 18.05 | 18.02 | qfq | 2,631,237 | 47,198,457 | 1.63% |
| 2025-05-26 | 18.10 | 18.28 | 17.70 | 17.76 | 17.73 | qfq | 2,471,993 | 44,191,723 | -1.22% |
| 2025-05-23 | 17.70 | 18.50 | 17.53 | 17.98 | 17.95 | qfq | 4,515,011 | 81,674,475 | 2.04% |
| 2025-05-22 | 17.92 | 18.28 | 17.54 | 17.62 | 17.59 | qfq | 2,906,486 | 51,730,053 | -1.89% |
| 2025-05-21 | 18.50 | 18.69 | 17.96 | 17.96 | 17.93 | qfq | 3,781,447 | 68,636,239 | -3.91% |
| 2025-05-20 | 18.46 | 19.35 | 18.18 | 18.69 | 18.66 | qfq | 4,626,076 | 87,551,024 | 1.03% |
| 2025-05-19 | 18.13 | 18.62 | 17.81 | 18.50 | 18.47 | qfq | 3,473,095 | 63,449,876 | 2.04% |
| 2025-05-16 | 17.80 | 18.47 | 17.79 | 18.13 | 18.10 | qfq | 4,508,796 | 81,928,013 | 1.45% |
| 2025-05-15 | 17.81 | 18.09 | 17.50 | 17.87 | 17.84 | qfq | 4,590,330 | 81,585,997 | 0.34% |
| 2025-05-14 | 18.43 | 18.43 | 17.72 | 17.81 | 17.78 | qfq | 3,752,209 | 67,281,512 | -1.87% |
| 2025-05-13 | 18.39 | 18.54 | 17.87 | 18.15 | 18.12 | qfq | 4,929,033 | 89,812,095 | 0.22% |
| 2025-05-12 | 18.06 | 18.37 | 17.95 | 18.11 | 18.08 | qfq | 3,744,077 | 67,815,696 | 0.33% |
| 2025-05-09 | 18.63 | 18.74 | 17.71 | 18.05 | 18.02 | qfq | 8,054,559 | 145,518,012 | -3.68% |
| 2025-05-08 | 19.43 | 19.49 | 18.66 | 18.74 | 18.71 | qfq | 6,861,680 | 129,968,309 | -3.55% |
| 2025-05-07 | 18.55 | 19.99 | 18.55 | 19.43 | 19.40 | qfq | 9,593,446 | 186,774,973 | 4.13% |
| 2025-05-06 | 18.36 | 19.19 | 18.01 | 18.66 | 18.63 | qfq | 8,815,986 | 165,219,507 | 3.49% |
| 2025-04-30 | 17.99 | 18.18 | 17.48 | 18.03 | 18.00 | qfq | 8,395,715 | 149,445,987 | -0.44% |
| 2025-04-29 | 16.94 | 18.38 | 16.75 | 18.11 | 18.08 | qfq | 8,719,050 | 152,826,404 | 5.11% |
| 2025-04-28 | 15.99 | 17.49 | 15.66 | 17.23 | 17.20 | qfq | 10,419,720 | 173,350,836 | 4.05% |
| 2025-04-25 | 16.42 | 16.68 | 16.21 | 16.56 | 16.53 | qfq | 3,103,191 | 51,167,898 | 0.55% |
| 2025-04-24 | 16.29 | 16.70 | 16.04 | 16.47 | 16.44 | qfq | 4,476,583 | 73,370,778 | 1.73% |
| 2025-04-23 | 16.48 | 16.60 | 16.04 | 16.19 | 16.16 | qfq | 5,108,028 | 82,951,500 | -1.58% |
| 2025-04-22 | 15.46 | 17.06 | 15.40 | 16.45 | 16.42 | qfq | 7,358,024 | 118,638,745 | 6.47% |
| 2025-04-21 | 15.16 | 15.46 | 15.05 | 15.45 | 15.42 | qfq | 2,519,561 | 38,546,985 | 1.91% |
| 2025-04-18 | 15.45 | 15.48 | 15.05 | 15.16 | 15.13 | qfq | 2,565,138 | 39,076,453 | -0.72% |
| 2025-04-17 | 14.90 | 15.60 | 14.82 | 15.27 | 15.24 | qfq | 3,202,216 | 49,186,384 | 2.07% |
| 2025-04-16 | 15.21 | 15.30 | 14.75 | 14.96 | 14.93 | qfq | 1,989,597 | 29,865,946 | -2.29% |
| 2025-04-15 | 15.35 | 15.56 | 15.19 | 15.31 | 15.28 | qfq | 1,818,054 | 27,879,891 | -0.58% |
| 2025-04-14 | 15.31 | 15.72 | 15.30 | 15.40 | 15.37 | qfq | 2,289,842 | 35,469,234 | 0.59% |
| 2025-04-11 | 14.80 | 15.66 | 14.76 | 15.31 | 15.28 | qfq | 3,495,860 | 53,470,863 | 2.27% |
| 2025-04-10 | 14.77 | 15.36 | 14.76 | 14.97 | 14.94 | qfq | 4,385,954 | 66,285,200 | 2.67% |
| 2025-04-09 | 14.01 | 14.74 | 13.00 | 14.58 | 14.55 | qfq | 5,407,239 | 75,506,386 | 2.03% |
| 2025-04-08 | 14.41 | 14.79 | 13.92 | 14.29 | 14.26 | qfq | 4,279,221 | 61,224,582 | 1.56% |
| 2025-04-07 | 16.01 | 16.01 | 13.62 | 14.07 | 14.04 | qfq | 7,104,645 | 104,593,210 | -16.50% |
| 2025-04-03 | 17.14 | 17.25 | 16.59 | 16.85 | 16.82 | qfq | 2,658,228 | 44,834,572 | -2.21% |
| 2025-04-02 | 17.36 | 17.76 | 17.14 | 17.23 | 17.20 | qfq | 2,200,060 | 38,247,814 | -0.29% |
| 2025-04-01 | 17.06 | 17.54 | 16.98 | 17.28 | 17.25 | qfq | 3,105,783 | 53,767,090 | 1.71% |
| 2025-03-31 | 17.16 | 17.28 | 16.73 | 16.99 | 16.96 | qfq | 3,125,708 | 52,946,771 | -2.24% |
| 2025-03-28 | 18.05 | 18.22 | 17.35 | 17.38 | 17.35 | qfq | 3,856,865 | 68,320,771 | -3.12% |
| 2025-03-27 | 17.42 | 18.19 | 17.19 | 17.94 | 17.91 | qfq | 6,141,724 | 109,423,205 | 2.28% |
| 2025-03-26 | 17.02 | 17.94 | 16.92 | 17.54 | 17.51 | qfq | 5,085,462 | 89,649,964 | 3.42% |
| 2025-03-25 | 16.81 | 17.26 | 16.60 | 16.96 | 16.93 | qfq | 2,442,939 | 41,221,473 | 0.71% |
| 2025-03-24 | 17.61 | 17.70 | 16.41 | 16.84 | 16.81 | qfq | 3,832,971 | 65,037,412 | -3.77% |
| 2025-03-21 | 17.87 | 17.92 | 17.42 | 17.50 | 17.47 | qfq | 2,925,905 | 51,490,186 | -2.07% |
| 2025-03-20 | 18.02 | 18.23 | 17.76 | 17.87 | 17.84 | qfq | 3,194,714 | 57,477,945 | -1.54% |
| 2025-03-19 | 18.31 | 18.67 | 17.99 | 18.15 | 18.12 | qfq | 4,843,819 | 88,771,357 | -0.98% |
| 2025-03-18 | 17.52 | 18.75 | 17.52 | 18.33 | 18.30 | qfq | 8,725,128 | 158,674,152 | 5.59% |
| 2025-03-17 | 17.18 | 17.68 | 17.01 | 17.36 | 17.33 | qfq | 4,245,698 | 73,635,259 | 1.17% |
| 2025-03-14 | 17.00 | 17.16 | 16.77 | 17.16 | 17.13 | qfq | 2,907,418 | 49,464,329 | 1.30% |
| 2025-03-13 | 17.20 | 17.25 | 16.60 | 16.94 | 16.91 | qfq | 4,670,595 | 78,804,948 | -1.45% |
| 2025-03-12 | 17.55 | 17.59 | 17.13 | 17.19 | 17.16 | qfq | 4,930,302 | 85,316,852 | -1.55% |
| 2025-03-11 | 17.74 | 17.92 | 17.27 | 17.46 | 17.43 | qfq | 7,418,992 | 130,499,882 | -2.95% |
| 2025-03-10 | 18.70 | 18.78 | 17.78 | 17.99 | 17.96 | qfq | 7,935,208 | 144,050,980 | -4.36% |
| 2025-03-07 | 17.90 | 18.99 | 17.83 | 18.81 | 18.78 | qfq | 10,019,400 | 184,575,021 | 5.14% |
| 2025-03-06 | 18.09 | 18.55 | 17.82 | 17.89 | 17.86 | qfq | 9,197,298 | 166,923,708 | -1.11% |
| 2025-03-05 | 18.36 | 19.26 | 17.76 | 18.09 | 18.06 | qfq | 13,969,430 | 259,311,401 | 1.06% |
| 2025-03-04 | 18.38 | 19.11 | 17.51 | 17.90 | 17.87 | qfq | 17,328,170 | 318,556,341 | 1.88% |
| 2025-03-03 | 16.16 | 17.71 | 16.16 | 17.57 | 17.54 | qfq | 11,481,517 | 197,030,345 | 10.78% |
| 2025-02-28 | 16.25 | 16.29 | 15.80 | 15.86 | 15.83 | qfq | 2,357,054 | 37,771,142 | -2.76% |
| 2025-02-27 | 16.39 | 16.48 | 16.01 | 16.31 | 16.28 | qfq | 2,323,825 | 37,825,010 | 0.18% |
| 2025-02-26 | 16.29 | 16.40 | 16.16 | 16.28 | 16.25 | qfq | 2,108,022 | 34,328,076 | 0.56% |
| 2025-02-25 | 16.07 | 16.38 | 15.90 | 16.19 | 16.16 | qfq | 2,043,774 | 33,046,816 | 0.43% |
| 2025-02-24 | 16.03 | 16.21 | 15.91 | 16.12 | 16.09 | qfq | 1,329,934 | 21,379,551 | 0.00% |
| 2025-02-21 | 16.07 | 16.13 | 15.81 | 16.12 | 16.09 | qfq | 1,747,573 | 27,929,450 | 1.13% |
| 2025-02-20 | 15.69 | 16.08 | 15.65 | 15.94 | 15.91 | qfq | 1,452,479 | 23,049,502 | 1.59% |
| 2025-02-19 | 15.25 | 15.70 | 15.25 | 15.69 | 15.66 | qfq | 1,425,903 | 22,237,628 | 2.62% |
| 2025-02-18 | 15.70 | 15.73 | 15.24 | 15.29 | 15.26 | qfq | 1,726,964 | 26,687,264 | -2.74% |
| 2025-02-17 | 15.66 | 15.82 | 15.52 | 15.72 | 15.69 | qfq | 1,277,186 | 20,016,912 | 0.38% |
| 2025-02-14 | 15.63 | 15.86 | 15.55 | 15.66 | 15.63 | qfq | 1,559,824 | 24,515,698 | -0.13% |
| 2025-02-13 | 16.03 | 16.25 | 15.65 | 15.68 | 15.65 | qfq | 1,628,839 | 25,842,679 | -2.00% |
| 2025-02-12 | 15.76 | 16.06 | 15.63 | 16.00 | 15.97 | qfq | 1,653,566 | 26,290,517 | 1.91% |
| 2025-02-11 | 15.78 | 15.80 | 15.52 | 15.70 | 15.67 | qfq | 1,176,582 | 18,434,456 | 0.00% |
| 2025-02-10 | 15.40 | 15.73 | 15.31 | 15.70 | 15.67 | qfq | 1,262,840 | 19,683,693 | 2.08% |
| 2025-02-07 | 15.31 | 15.53 | 15.19 | 15.38 | 15.35 | qfq | 1,799,906 | 27,695,498 | 0.46% |
| 2025-02-06 | 15.09 | 15.32 | 14.94 | 15.31 | 15.28 | qfq | 1,907,921 | 28,997,755 | 2.00% |
| 2025-02-05 | 14.81 | 15.09 | 14.81 | 15.01 | 14.98 | qfq | 1,170,171 | 17,549,830 | 1.35% |
| 2025-01-27 | 14.92 | 15.18 | 14.80 | 14.81 | 14.78 | qfq | 1,137,594 | 17,011,593 | -1.20% |
| 2025-01-24 | 14.60 | 15.00 | 14.60 | 14.99 | 14.96 | qfq | 1,414,953 | 20,980,036 | 2.74% |
| 2025-01-23 | 14.75 | 14.95 | 14.59 | 14.59 | 14.56 | qfq | 1,282,736 | 18,941,867 | 0.00% |
| 2025-01-22 | 14.72 | 14.79 | 14.44 | 14.59 | 14.56 | qfq | 1,126,884 | 16,517,451 | -0.61% |
| 2025-01-21 | 14.80 | 14.87 | 14.43 | 14.68 | 14.65 | qfq | 1,226,943 | 17,953,581 | -0.68% |
| 2025-01-20 | 14.78 | 14.98 | 14.55 | 14.78 | 14.75 | qfq | 1,846,543 | 27,279,349 | 0.14% |
| 2025-01-17 | 14.30 | 14.96 | 14.29 | 14.76 | 14.73 | qfq | 1,603,601 | 23,492,811 | 2.50% |
| 2025-01-16 | 14.39 | 14.64 | 14.17 | 14.40 | 14.37 | qfq | 1,570,355 | 22,629,787 | 0.56% |
| 2025-01-15 | 14.50 | 14.53 | 14.28 | 14.32 | 14.29 | qfq | 1,085,769 | 15,612,495 | -1.38% |
| 2025-01-14 | 14.04 | 14.53 | 13.95 | 14.52 | 14.49 | qfq | 1,702,058 | 24,331,852 | 4.46% |
| 2025-01-13 | 13.62 | 13.98 | 13.39 | 13.90 | 13.88 | qfq | 1,476,507 | 20,221,876 | 0.80% |
| 2025-01-10 | 14.01 | 14.37 | 13.79 | 13.79 | 13.77 | qfq | 1,383,923 | 19,516,710 | -2.48% |
| 2025-01-09 | 14.08 | 14.37 | 14.05 | 14.14 | 14.11 | qfq | 1,230,921 | 17,484,770 | 0.28% |
| 2025-01-08 | 14.07 | 14.25 | 13.65 | 14.10 | 14.07 | qfq | 1,243,059 | 17,364,024 | 0.00% |
| 2025-01-07 | 13.82 | 14.16 | 13.82 | 14.10 | 14.07 | qfq | 1,319,912 | 18,527,594 | 1.59% |
| 2025-01-06 | 14.06 | 14.17 | 13.52 | 13.88 | 13.86 | qfq | 1,431,299 | 19,843,190 | -1.28% |
| 2025-01-03 | 14.81 | 14.91 | 13.98 | 14.06 | 14.03 | qfq | 2,262,973 | 32,408,517 | -4.74% |
| 2025-01-02 | 15.01 | 15.33 | 14.63 | 14.76 | 14.73 | qfq | 1,871,478 | 28,037,534 | -1.93% |
| 2024-12-31 | 15.39 | 15.54 | 15.02 | 15.05 | 15.02 | qfq | 1,468,935 | 22,385,220 | -2.40% |
| 2024-12-30 | 15.61 | 15.70 | 15.21 | 15.42 | 15.39 | qfq | 1,685,065 | 26,008,824 | -1.66% |
| 2024-12-27 | 15.63 | 15.96 | 15.52 | 15.68 | 15.65 | qfq | 1,790,702 | 28,306,750 | 0.64% |
| 2024-12-26 | 15.28 | 15.74 | 15.28 | 15.58 | 15.55 | qfq | 1,337,203 | 20,852,132 | 1.70% |
| 2024-12-25 | 15.93 | 15.93 | 15.29 | 15.32 | 15.29 | qfq | 2,273,295 | 35,137,217 | -3.77% |
| 2024-12-24 | 16.03 | 16.20 | 15.67 | 15.92 | 15.89 | qfq | 1,711,710 | 27,201,324 | 0.06% |
| 2024-12-23 | 16.70 | 16.70 | 15.82 | 15.91 | 15.88 | qfq | 2,354,272 | 38,165,685 | -4.39% |
| 2024-12-20 | 16.33 | 16.88 | 16.21 | 16.64 | 16.61 | qfq | 2,251,353 | 37,430,956 | 2.15% |
| 2024-12-19 | 16.14 | 16.36 | 15.98 | 16.29 | 16.26 | qfq | 1,678,085 | 27,139,924 | 0.56% |
| 2024-12-18 | 16.10 | 16.44 | 15.84 | 16.20 | 16.17 | qfq | 1,677,192 | 27,172,339 | 0.62% |
| 2024-12-17 | 17.06 | 17.17 | 16.08 | 16.10 | 16.07 | qfq | 3,033,838 | 49,913,914 | -5.57% |
| 2024-12-16 | 17.35 | 17.52 | 16.95 | 17.05 | 17.02 | qfq | 2,185,521 | 37,519,296 | -1.73% |
| 2024-12-13 | 17.77 | 17.77 | 17.30 | 17.35 | 17.32 | qfq | 2,666,992 | 46,647,025 | -2.31% |
| 2024-12-12 | 17.69 | 17.95 | 17.62 | 17.76 | 17.73 | qfq | 2,853,239 | 50,765,111 | 0.23% |
| 2024-12-11 | 17.49 | 17.80 | 17.43 | 17.72 | 17.69 | qfq | 3,580,987 | 63,163,356 | 1.32% |
| 2024-12-10 | 17.91 | 17.99 | 17.42 | 17.49 | 17.46 | qfq | 3,713,439 | 65,745,353 | 0.52% |
| 2024-12-09 | 17.70 | 17.77 | 17.17 | 17.40 | 17.37 | qfq | 2,699,381 | 47,112,384 | -1.36% |
| 2024-12-06 | 17.64 | 17.75 | 17.21 | 17.64 | 17.61 | qfq | 3,071,366 | 53,928,831 | 0.74% |
| 2024-12-05 | 17.25 | 17.71 | 17.16 | 17.51 | 17.48 | qfq | 2,335,672 | 40,938,898 | 1.27% |
| 2024-12-04 | 18.00 | 18.10 | 17.12 | 17.29 | 17.26 | qfq | 3,708,617 | 65,220,021 | -2.54% |
| 2024-12-03 | 17.58 | 17.96 | 17.42 | 17.74 | 17.71 | qfq | 3,928,897 | 69,748,654 | 1.37% |
| 2024-12-02 | 17.50 | 17.61 | 17.30 | 17.50 | 17.47 | qfq | 3,597,437 | 62,886,838 | 0.23% |
| 2024-11-29 | 17.21 | 17.70 | 17.08 | 17.46 | 17.43 | qfq | 3,917,227 | 68,171,777 | 1.33% |
| 2024-11-28 | 16.98 | 17.88 | 16.86 | 17.23 | 17.20 | qfq | 4,886,726 | 84,848,403 | 1.53% |
| 2024-11-27 | 16.66 | 16.98 | 15.93 | 16.97 | 16.94 | qfq | 4,590,055 | 75,197,973 | 2.04% |
| 2024-11-26 | 16.68 | 17.20 | 16.55 | 16.63 | 16.60 | qfq | 3,704,739 | 62,073,418 | -1.36% |
| 2024-11-25 | 16.81 | 17.18 | 16.50 | 16.86 | 16.83 | qfq | 4,720,309 | 79,728,080 | 1.51% |
| 2024-11-22 | 18.07 | 18.11 | 16.61 | 16.61 | 16.58 | qfq | 8,147,971 | 141,321,264 | -8.28% |
| 2024-11-21 | 18.03 | 18.44 | 17.80 | 18.11 | 18.08 | qfq | 9,704,905 | 175,673,671 | 1.74% |
| 2024-11-20 | 18.71 | 19.12 | 17.79 | 17.80 | 17.77 | qfq | 12,875,472 | 235,480,156 | 6.78% |
| 2024-11-19 | 16.15 | 16.67 | 16.00 | 16.67 | 16.64 | qfq | 2,737,828 | 44,636,135 | 4.84% |
| 2024-11-18 | 16.15 | 16.95 | 15.82 | 15.90 | 15.87 | qfq | 3,709,260 | 60,774,175 | -0.87% |
| 2024-11-15 | 16.34 | 16.66 | 16.04 | 16.04 | 16.01 | qfq | 2,474,339 | 40,564,937 | -2.25% |
| 2024-11-14 | 17.18 | 17.55 | 16.28 | 16.41 | 16.38 | qfq | 3,946,747 | 66,668,395 | -5.47% |
| 2024-11-13 | 17.69 | 18.33 | 16.97 | 17.36 | 17.33 | qfq | 6,425,669 | 113,504,552 | 2.18% |
| 2024-11-12 | 17.90 | 17.96 | 16.80 | 16.99 | 16.96 | qfq | 5,800,099 | 100,566,126 | -4.87% |
| 2024-11-11 | 17.09 | 17.92 | 16.90 | 17.86 | 17.83 | qfq | 6,792,465 | 119,616,804 | 6.88% |
| 2024-11-08 | 16.30 | 17.09 | 16.22 | 16.71 | 16.68 | qfq | 5,263,833 | 87,713,784 | 3.40% |
| 2024-11-07 | 16.00 | 16.17 | 15.86 | 16.16 | 16.13 | qfq | 3,191,079 | 51,115,789 | 0.87% |
| 2024-11-06 | 16.10 | 16.35 | 15.83 | 16.02 | 15.99 | qfq | 3,606,009 | 58,205,355 | 0.25% |
| 2024-11-05 | 15.63 | 15.98 | 15.61 | 15.98 | 15.95 | qfq | 3,425,237 | 54,195,680 | 2.11% |
| 2024-11-04 | 15.15 | 15.89 | 15.04 | 15.65 | 15.62 | qfq | 3,408,540 | 53,237,927 | 3.30% |
| 2024-11-01 | 15.73 | 16.15 | 15.10 | 15.15 | 15.12 | qfq | 2,898,650 | 44,973,277 | -2.57% |
| 2024-10-31 | 15.10 | 15.71 | 15.01 | 15.55 | 15.52 | qfq | 3,061,957 | 47,420,258 | 2.64% |
| 2024-10-30 | 15.12 | 15.41 | 14.89 | 15.15 | 15.12 | qfq | 2,474,921 | 37,480,305 | -0.13% |
| 2024-10-29 | 16.08 | 16.08 | 15.13 | 15.17 | 15.14 | qfq | 3,317,040 | 51,317,632 | -4.95% |
| 2024-10-28 | 15.70 | 15.97 | 15.70 | 15.96 | 15.93 | qfq | 2,603,966 | 41,380,455 | 1.53% |
| 2024-10-25 | 15.45 | 15.99 | 15.44 | 15.72 | 15.69 | qfq | 2,474,086 | 38,759,834 | 1.88% |
| 2024-10-24 | 15.58 | 15.58 | 15.17 | 15.43 | 15.40 | qfq | 1,766,342 | 27,063,947 | -0.84% |
| 2024-10-23 | 15.22 | 16.06 | 15.21 | 15.56 | 15.53 | qfq | 3,339,065 | 52,344,502 | 1.70% |
| 2024-10-22 | 15.25 | 15.80 | 15.19 | 15.30 | 15.27 | qfq | 2,906,689 | 45,018,273 | -1.23% |
| 2024-10-21 | 15.23 | 15.99 | 14.91 | 15.49 | 15.46 | qfq | 4,254,342 | 65,905,435 | 4.31% |
| 2024-10-18 | 14.06 | 15.25 | 13.96 | 14.85 | 14.82 | qfq | 3,741,147 | 55,066,772 | 5.54% |
| 2024-10-17 | 14.11 | 14.45 | 14.06 | 14.07 | 14.04 | qfq | 2,083,162 | 29,722,228 | 0.07% |
| 2024-10-16 | 13.88 | 14.47 | 13.87 | 14.06 | 14.03 | qfq | 1,895,853 | 26,934,544 | 0.64% |
| 2024-10-15 | 14.25 | 14.55 | 13.93 | 13.97 | 13.95 | qfq | 1,429,699 | 20,385,973 | -2.58% |
| 2024-10-14 | 14.06 | 14.37 | 13.76 | 14.34 | 14.31 | qfq | 1,663,022 | 23,467,527 | 2.65% |
| 2024-10-11 | 14.70 | 14.93 | 13.82 | 13.97 | 13.95 | qfq | 2,987,015 | 42,494,266 | -6.56% |
| 2024-10-10 | 15.20 | 15.59 | 14.72 | 14.95 | 14.92 | qfq | 2,564,900 | 38,766,275 | -0.99% |
| 2024-10-09 | 16.10 | 16.24 | 15.06 | 15.10 | 15.07 | qfq | 5,452,716 | 85,870,892 | -10.23% |
| 2024-10-08 | 17.00 | 17.19 | 15.59 | 16.82 | 16.79 | qfq | 7,234,039 | 118,784,117 | 15.52% |
| 2024-09-30 | 13.50 | 14.78 | 13.29 | 14.56 | 14.53 | qfq | 4,460,071 | 62,653,961 | 13.22% |
| 2024-09-27 | 12.47 | 12.93 | 12.47 | 12.86 | 12.84 | qfq | 1,405,164 | 17,799,106 | 4.30% |
| 2024-09-26 | 11.84 | 12.39 | 11.78 | 12.33 | 12.31 | qfq | 1,294,642 | 15,630,010 | 4.05% |
| 2024-09-25 | 11.87 | 12.11 | 11.81 | 11.85 | 11.83 | qfq | 1,672,946 | 20,030,009 | 1.28% |
| 2024-09-24 | 11.35 | 11.70 | 11.30 | 11.70 | 11.68 | qfq | 1,238,117 | 14,300,064 | 3.27% |
| 2024-09-23 | 11.29 | 11.43 | 11.15 | 11.33 | 11.31 | qfq | 827,025 | 9,353,259 | 0.18% |
| 2024-09-20 | 11.36 | 11.43 | 11.30 | 11.31 | 11.29 | qfq | 771,041 | 8,754,814 | -1.22% |
| 2024-09-19 | 11.33 | 11.55 | 11.20 | 11.45 | 11.43 | qfq | 1,266,484 | 14,414,771 | 1.15% |
| 2024-09-18 | 11.18 | 11.87 | 11.17 | 11.32 | 11.30 | qfq | 1,306,762 | 14,934,148 | 1.89% |
| 2024-09-13 | 11.36 | 11.36 | 11.05 | 11.11 | 11.09 | qfq | 742,554 | 8,302,162 | -1.94% |
| 2024-09-12 | 11.43 | 11.52 | 11.32 | 11.33 | 11.31 | qfq | 498,840 | 5,703,423 | -0.53% |
| 2024-09-11 | 11.41 | 11.52 | 11.29 | 11.39 | 11.37 | qfq | 813,870 | 9,296,475 | -1.04% |
| 2024-09-10 | 11.49 | 11.59 | 11.27 | 11.51 | 11.49 | qfq | 1,244,456 | 14,147,571 | 0.61% |
| 2024-09-09 | 11.51 | 11.64 | 11.41 | 11.44 | 11.42 | qfq | 570,189 | 6,567,809 | -0.95% |
| 2024-09-06 | 11.72 | 11.72 | 11.55 | 11.55 | 11.53 | qfq | 662,070 | 7,692,670 | -1.37% |
| 2024-09-05 | 11.76 | 11.81 | 11.65 | 11.71 | 11.69 | qfq | 611,125 | 7,156,949 | 0.17% |
| 2024-09-04 | 11.70 | 11.90 | 11.56 | 11.69 | 11.67 | qfq | 885,444 | 10,382,883 | -0.26% |
| 2024-09-03 | 11.53 | 11.83 | 11.51 | 11.72 | 11.70 | qfq | 866,742 | 10,153,945 | 1.38% |
| 2024-09-02 | 11.87 | 11.96 | 11.53 | 11.56 | 11.54 | qfq | 1,206,913 | 14,195,251 | -2.28% |
| 2024-08-30 | 11.68 | 12.04 | 11.58 | 11.83 | 11.81 | qfq | 971,445 | 11,559,862 | 1.81% |
| 2024-08-29 | 11.36 | 11.73 | 11.31 | 11.62 | 11.60 | qfq | 882,130 | 10,219,019 | 1.31% |
| 2024-08-28 | 11.30 | 11.53 | 11.27 | 11.47 | 11.45 | qfq | 473,034 | 5,405,808 | 1.41% |
| 2024-08-27 | 11.41 | 11.53 | 11.28 | 11.31 | 11.29 | qfq | 717,255 | 8,145,152 | -1.48% |
| 2024-08-26 | 11.20 | 11.67 | 11.20 | 11.48 | 11.46 | qfq | 946,414 | 10,879,654 | -0.52% |
| 2024-08-23 | 11.52 | 11.66 | 11.45 | 11.54 | 11.52 | qfq | 677,701 | 7,816,971 | -0.26% |
| 2024-08-22 | 11.85 | 11.85 | 11.55 | 11.57 | 11.55 | qfq | 652,548 | 7,601,722 | -1.28% |
| 2024-08-21 | 11.70 | 11.90 | 11.58 | 11.72 | 11.70 | qfq | 889,247 | 10,455,802 | 0.60% |
| 2024-08-20 | 11.82 | 12.03 | 11.58 | 11.65 | 11.63 | qfq | 1,159,878 | 13,661,649 | -2.18% |
| 2024-08-19 | 11.98 | 12.14 | 11.81 | 11.91 | 11.89 | qfq | 828,511 | 9,916,352 | -1.08% |
| 2024-08-16 | 12.03 | 12.15 | 11.96 | 12.04 | 12.02 | qfq | 884,604 | 10,658,762 | 0.25% |
| 2024-08-15 | 12.00 | 12.07 | 11.79 | 12.01 | 11.99 | qfq | 907,431 | 10,853,100 | 0.25% |
| 2024-08-14 | 12.23 | 12.23 | 11.93 | 11.98 | 11.96 | qfq | 857,984 | 10,340,968 | -1.56% |
| 2024-08-13 | 12.02 | 12.17 | 11.90 | 12.17 | 12.15 | qfq | 538,550 | 6,488,116 | 1.16% |
| 2024-08-12 | 12.22 | 12.29 | 11.98 | 12.03 | 12.01 | qfq | 929,600 | 11,238,678 | -2.43% |
| 2024-08-09 | 12.42 | 12.51 | 12.29 | 12.33 | 12.31 | qfq | 897,662 | 11,140,455 | 0.57% |
| 2024-08-08 | 12.30 | 12.52 | 12.13 | 12.26 | 12.24 | qfq | 1,144,748 | 14,131,821 | -0.89% |
| 2024-08-07 | 12.37 | 12.52 | 12.27 | 12.37 | 12.35 | qfq | 847,492 | 10,501,352 | -0.16% |
| 2024-08-06 | 12.29 | 12.50 | 12.25 | 12.39 | 12.37 | qfq | 1,067,360 | 13,214,125 | 1.98% |
| 2024-08-05 | 12.58 | 12.76 | 12.12 | 12.15 | 12.13 | qfq | 1,512,209 | 18,804,347 | -4.26% |
| 2024-08-02 | 12.96 | 13.13 | 12.62 | 12.69 | 12.67 | qfq | 1,303,964 | 16,757,385 | -2.98% |
| 2024-08-01 | 13.00 | 13.24 | 12.97 | 13.08 | 13.06 | qfq | 1,736,718 | 22,765,156 | 0.85% |
| 2024-07-31 | 12.45 | 12.99 | 12.30 | 12.97 | 12.95 | qfq | 1,658,068 | 21,186,366 | 4.18% |
| 2024-07-30 | 12.41 | 12.59 | 12.26 | 12.45 | 12.43 | qfq | 1,083,404 | 13,441,527 | -0.24% |
| 2024-07-29 | 12.58 | 12.75 | 12.38 | 12.48 | 12.46 | qfq | 1,160,322 | 14,599,707 | -0.32% |
| 2024-07-26 | 12.29 | 12.53 | 12.15 | 12.52 | 12.50 | qfq | 1,202,862 | 14,915,657 | 2.88% |
| 2024-07-25 | 12.11 | 12.36 | 11.94 | 12.17 | 12.15 | qfq | 1,244,814 | 15,098,338 | -0.08% |
| 2024-07-24 | 12.59 | 12.87 | 12.17 | 12.18 | 12.16 | qfq | 1,847,009 | 23,014,038 | -3.18% |
| 2024-07-23 | 13.00 | 13.50 | 12.57 | 12.58 | 12.56 | qfq | 2,894,816 | 37,878,689 | -2.86% |
| 2024-07-22 | 12.89 | 13.20 | 12.70 | 12.95 | 12.93 | qfq | 3,176,691 | 40,884,930 | 0.78% |
| 2024-07-19 | 12.29 | 13.15 | 12.19 | 12.85 | 12.83 | qfq | 4,000,292 | 51,041,074 | 3.88% |
| 2024-07-18 | 12.00 | 12.45 | 11.75 | 12.37 | 12.35 | qfq | 3,307,322 | 40,235,666 | 3.08% |
| 2024-07-17 | 12.33 | 12.33 | 12.00 | 12.00 | 11.98 | qfq | 1,300,021 | 15,741,683 | -2.68% |
| 2024-07-16 | 12.01 | 12.53 | 12.01 | 12.33 | 12.31 | qfq | 1,392,912 | 17,156,617 | -0.64% |
| 2024-07-15 | 12.59 | 12.72 | 12.31 | 12.41 | 12.39 | qfq | 1,434,567 | 17,848,194 | -2.36% |
| 2024-07-12 | 12.49 | 12.90 | 12.49 | 12.71 | 12.69 | qfq | 1,638,075 | 20,861,142 | -0.24% |
| 2024-07-11 | 12.16 | 12.78 | 12.16 | 12.74 | 12.72 | qfq | 1,846,760 | 23,215,425 | 5.29% |
| 2024-07-10 | 12.12 | 12.35 | 12.01 | 12.10 | 12.08 | qfq | 1,173,932 | 14,285,543 | -0.90% |
| 2024-07-09 | 11.88 | 12.34 | 11.71 | 12.21 | 12.19 | qfq | 1,734,542 | 20,869,071 | 2.78% |
| 2024-07-08 | 12.34 | 12.52 | 11.80 | 11.88 | 11.86 | qfq | 1,494,636 | 18,054,265 | -3.73% |
| 2024-07-05 | 12.20 | 12.43 | 11.91 | 12.34 | 12.32 | qfq | 1,785,847 | 21,796,746 | 1.15% |
| 2024-07-04 | 12.95 | 12.95 | 12.10 | 12.20 | 12.18 | qfq | 2,703,693 | 33,608,252 | -5.21% |
| 2024-07-03 | 13.05 | 13.18 | 12.76 | 12.87 | 12.85 | qfq | 1,942,859 | 25,152,382 | -0.85% |
| 2024-07-02 | 13.15 | 13.32 | 12.87 | 12.98 | 12.96 | qfq | 1,325,967 | 17,329,643 | -1.29% |
| 2024-07-01 | 13.40 | 13.52 | 12.84 | 13.15 | 13.13 | qfq | 2,131,969 | 27,938,258 | -1.87% |
| 2024-06-28 | 13.38 | 13.82 | 13.37 | 13.40 | 13.38 | qfq | 1,557,456 | 21,165,882 | -0.37% |
| 2024-06-27 | 13.90 | 14.05 | 13.41 | 13.45 | 13.43 | qfq | 1,987,603 | 27,183,064 | -3.17% |
| 2024-06-26 | 13.56 | 13.90 | 13.10 | 13.89 | 13.87 | qfq | 2,284,003 | 30,937,581 | 3.43% |
| 2024-06-25 | 13.42 | 13.86 | 13.23 | 13.43 | 13.41 | qfq | 2,598,372 | 35,119,407 | 0.07% |
| 2024-06-24 | 14.21 | 14.46 | 13.35 | 13.42 | 13.40 | qfq | 3,853,482 | 53,284,559 | -6.81% |
| 2024-06-21 | 14.30 | 14.91 | 14.30 | 14.40 | 14.37 | qfq | 2,993,861 | 43,362,255 | -1.64% |
| 2024-06-20 | 14.70 | 15.60 | 14.46 | 14.64 | 14.61 | qfq | 5,953,384 | 90,405,886 | -1.74% |
| 2024-06-19 | 14.90 | 15.14 | 14.43 | 14.90 | 14.87 | qfq | 4,626,946 | 68,143,945 | -33.72% |
| 2024-06-18 | 22.70 | 22.88 | 22.00 | 22.48 | 15.09 | qfq | 4,097,978 | 91,767,748 | 1.63% |
| 2024-06-17 | 21.28 | 22.57 | 21.00 | 22.12 | 14.85 | qfq | 3,910,297 | 85,909,379 | 5.43% |
| 2024-06-14 | 21.84 | 21.90 | 20.81 | 20.98 | 14.08 | qfq | 2,618,395 | 55,368,156 | -3.09% |
| 2024-06-13 | 21.05 | 22.41 | 21.00 | 21.65 | 14.53 | qfq | 5,015,880 | 109,016,343 | 5.76% |
| 2024-06-12 | 19.68 | 20.76 | 19.50 | 20.47 | 13.74 | qfq | 2,117,901 | 43,152,588 | 4.49% |
| 2024-06-11 | 18.51 | 19.87 | 18.49 | 19.59 | 13.15 | qfq | 1,844,443 | 35,609,078 | 5.04% |
| 2024-06-07 | 18.06 | 18.94 | 18.06 | 18.65 | 12.52 | qfq | 1,369,163 | 25,477,917 | 4.13% |
| 2024-06-06 | 18.85 | 19.27 | 17.70 | 17.91 | 12.02 | qfq | 1,920,586 | 35,108,078 | -4.84% |
| 2024-06-05 | 19.21 | 19.54 | 18.75 | 18.82 | 12.63 | qfq | 1,253,802 | 23,964,202 | -2.64% |
| 2024-06-04 | 20.34 | 20.34 | 19.14 | 19.33 | 12.97 | qfq | 1,794,328 | 35,070,148 | -5.66% |
| 2024-06-03 | 20.59 | 21.27 | 20.20 | 20.49 | 13.75 | qfq | 1,800,524 | 37,282,348 | -0.92% |
| 2024-05-31 | 20.08 | 20.97 | 20.08 | 20.68 | 13.88 | qfq | 1,408,725 | 29,062,317 | 2.53% |
| 2024-05-30 | 19.88 | 20.36 | 19.73 | 20.17 | 13.54 | qfq | 1,337,251 | 26,874,029 | 0.35% |
| 2024-05-29 | 20.31 | 20.73 | 19.98 | 20.10 | 13.49 | qfq | 1,677,625 | 34,092,073 | -2.95% |
| 2024-05-28 | 20.49 | 21.24 | 20.14 | 20.71 | 13.90 | qfq | 2,199,076 | 45,542,650 | 0.15% |
| 2024-05-27 | 19.91 | 20.70 | 19.26 | 20.68 | 13.88 | qfq | 1,456,281 | 29,259,701 | 4.13% |
| 2024-05-24 | 20.22 | 20.34 | 19.76 | 19.86 | 13.33 | qfq | 678,153 | 13,551,060 | -1.54% |
| 2024-05-23 | 20.33 | 20.59 | 20.13 | 20.17 | 13.54 | qfq | 674,083 | 13,735,789 | -1.51% |
| 2024-05-22 | 20.63 | 20.73 | 20.36 | 20.48 | 13.75 | qfq | 640,325 | 13,126,525 | -0.97% |
| 2024-05-21 | 20.95 | 21.08 | 20.52 | 20.68 | 13.88 | qfq | 745,699 | 15,423,784 | -1.10% |
| 2024-05-20 | 20.25 | 21.02 | 20.25 | 20.91 | 14.03 | qfq | 1,363,282 | 28,410,093 | 3.36% |
| 2024-05-17 | 19.95 | 20.25 | 19.88 | 20.23 | 13.58 | qfq | 741,327 | 14,861,391 | 1.51% |
| 2024-05-16 | 19.87 | 20.32 | 19.85 | 19.93 | 13.38 | qfq | 798,673 | 16,038,924 | -0.05% |
| 2024-05-15 | 20.02 | 20.32 | 19.80 | 19.94 | 13.38 | qfq | 614,194 | 12,318,787 | -0.35% |
| 2024-05-14 | 20.00 | 20.39 | 19.98 | 20.01 | 13.43 | qfq | 731,457 | 14,702,109 | -0.30% |
| 2024-05-13 | 20.40 | 20.61 | 19.98 | 20.07 | 13.47 | qfq | 1,100,931 | 22,259,670 | -1.71% |
| 2024-05-10 | 20.60 | 20.86 | 20.31 | 20.42 | 13.71 | qfq | 809,150 | 16,608,923 | -1.64% |
| 2024-05-09 | 20.66 | 20.95 | 20.62 | 20.76 | 13.93 | qfq | 899,034 | 18,680,800 | 0.63% |
| 2024-05-08 | 21.52 | 21.52 | 20.47 | 20.63 | 13.85 | qfq | 1,521,805 | 31,539,953 | -3.33% |
| 2024-05-07 | 20.26 | 21.37 | 20.26 | 21.34 | 14.32 | qfq | 2,179,563 | 45,603,476 | 6.27% |
| 2024-05-06 | 19.81 | 20.15 | 19.66 | 20.08 | 13.48 | qfq | 1,153,792 | 23,000,633 | 2.45% |
| 2024-04-30 | 19.59 | 19.82 | 19.30 | 19.60 | 13.15 | qfq | 1,328,892 | 26,016,967 | 0.10% |
| 2024-04-29 | 18.19 | 19.58 | 18.19 | 19.58 | 13.14 | qfq | 1,625,449 | 31,189,801 | 7.11% |
| 2024-04-26 | 17.90 | 18.29 | 17.60 | 18.28 | 12.27 | qfq | 916,648 | 16,608,191 | 1.90% |
| 2024-04-25 | 17.79 | 18.29 | 17.56 | 17.94 | 12.04 | qfq | 626,116 | 11,246,052 | 0.45% |
| 2024-04-24 | 17.40 | 17.87 | 17.33 | 17.86 | 11.99 | qfq | 751,963 | 13,280,075 | 3.18% |
| 2024-04-23 | 17.06 | 17.56 | 17.06 | 17.31 | 11.62 | qfq | 525,929 | 9,113,906 | 0.93% |
| 2024-04-22 | 17.22 | 17.49 | 16.83 | 17.15 | 11.51 | qfq | 828,748 | 14,212,974 | -1.66% |
| 2024-04-19 | 17.25 | 17.82 | 17.21 | 17.44 | 11.71 | qfq | 610,452 | 10,655,756 | -1.30% |
| 2024-04-18 | 17.71 | 18.10 | 17.39 | 17.67 | 11.86 | qfq | 791,569 | 14,039,032 | -0.73% |
| 2024-04-17 | 16.80 | 17.84 | 16.80 | 17.80 | 11.95 | qfq | 1,206,308 | 21,110,854 | 9.14% |
| 2024-04-16 | 17.67 | 17.67 | 16.22 | 16.31 | 10.95 | qfq | 1,370,450 | 22,918,517 | -7.85% |
| 2024-04-15 | 19.38 | 19.47 | 17.52 | 17.70 | 11.88 | qfq | 1,773,380 | 32,334,146 | -8.81% |
| 2024-04-12 | 19.40 | 19.80 | 19.21 | 19.41 | 13.03 | qfq | 765,221 | 14,874,869 | 0.05% |
| 2024-04-11 | 19.13 | 19.74 | 19.06 | 19.40 | 13.02 | qfq | 697,816 | 13,568,012 | 0.52% |
| 2024-04-10 | 19.83 | 19.90 | 19.18 | 19.30 | 12.95 | qfq | 946,504 | 18,383,177 | -3.02% |
| 2024-04-09 | 19.20 | 19.96 | 19.19 | 19.90 | 13.36 | qfq | 1,262,532 | 24,837,235 | 4.63% |
| 2024-04-08 | 19.86 | 19.97 | 18.99 | 19.02 | 12.77 | qfq | 1,162,491 | 22,551,909 | -4.61% |
| 2024-04-03 | 20.00 | 20.34 | 19.68 | 19.94 | 13.38 | qfq | 961,228 | 19,133,153 | -0.75% |
| 2024-04-02 | 20.19 | 20.45 | 19.88 | 20.09 | 13.48 | qfq | 1,596,146 | 32,050,816 | 0.30% |
| 2024-04-01 | 19.07 | 20.11 | 18.98 | 20.03 | 13.44 | qfq | 1,542,276 | 30,557,097 | 6.03% |
| 2024-03-29 | 18.79 | 19.09 | 18.60 | 18.89 | 12.68 | qfq | 783,142 | 14,813,587 | 1.23% |
| 2024-03-28 | 18.19 | 18.84 | 18.12 | 18.66 | 12.52 | qfq | 718,774 | 13,343,702 | 2.98% |
| 2024-03-27 | 18.90 | 19.10 | 18.12 | 18.12 | 12.16 | qfq | 814,416 | 15,189,533 | -3.87% |
| 2024-03-26 | 19.05 | 19.20 | 18.58 | 18.85 | 12.65 | qfq | 1,018,862 | 19,182,208 | -0.63% |
| 2024-03-25 | 19.70 | 19.85 | 18.93 | 18.97 | 12.73 | qfq | 1,165,080 | 22,663,560 | -4.14% |
| 2024-03-22 | 19.98 | 20.20 | 19.50 | 19.79 | 13.28 | qfq | 1,600,786 | 31,813,420 | -0.95% |
| 2024-03-21 | 20.30 | 20.60 | 19.73 | 19.98 | 13.41 | qfq | 1,493,535 | 29,872,642 | -1.48% |
| 2024-03-20 | 19.82 | 20.71 | 19.70 | 20.28 | 13.61 | qfq | 2,125,632 | 43,078,132 | 2.68% |
| 2024-03-19 | 19.68 | 20.01 | 19.47 | 19.75 | 13.26 | qfq | 1,002,482 | 19,784,038 | 0.36% |
| 2024-03-18 | 19.37 | 19.72 | 19.26 | 19.68 | 13.21 | qfq | 1,073,207 | 20,861,684 | 2.02% |
| 2024-03-15 | 18.73 | 19.36 | 18.64 | 19.29 | 12.95 | qfq | 851,208 | 16,184,003 | 2.77% |
| 2024-03-14 | 19.00 | 19.17 | 18.50 | 18.77 | 12.60 | qfq | 937,545 | 17,686,960 | -1.47% |
| 2024-03-13 | 19.18 | 19.30 | 18.80 | 19.05 | 12.79 | qfq | 850,259 | 16,176,754 | -0.16% |
| 2024-03-12 | 18.90 | 19.15 | 18.70 | 19.08 | 12.81 | qfq | 1,124,498 | 21,283,117 | 1.22% |
| 2024-03-11 | 18.41 | 18.85 | 18.30 | 18.85 | 12.65 | qfq | 1,045,045 | 19,380,981 | 2.50% |
| 2024-03-08 | 18.20 | 18.49 | 18.04 | 18.39 | 12.34 | qfq | 874,033 | 15,977,455 | 0.99% |
| 2024-03-07 | 18.28 | 18.74 | 18.03 | 18.21 | 12.22 | qfq | 1,061,969 | 19,557,365 | -0.27% |
| 2024-03-06 | 18.02 | 18.55 | 17.91 | 18.26 | 12.26 | qfq | 1,294,272 | 23,570,157 | -0.71% |
| 2024-03-05 | 18.80 | 18.83 | 18.24 | 18.39 | 12.34 | qfq | 1,194,684 | 22,118,606 | -3.16% |
| 2024-03-04 | 19.30 | 19.44 | 18.63 | 18.99 | 12.75 | qfq | 1,464,720 | 27,822,402 | -1.20% |
| 2024-03-01 | 19.40 | 19.66 | 18.88 | 19.22 | 12.90 | qfq | 1,634,896 | 31,567,188 | 0.16% |
| 2024-02-29 | 17.88 | 19.20 | 17.68 | 19.19 | 12.88 | qfq | 2,179,376 | 40,514,073 | 7.51% |
| 2024-02-28 | 20.07 | 20.47 | 17.80 | 17.85 | 11.98 | qfq | 3,251,444 | 62,470,909 | -10.12% |
| 2024-02-27 | 19.15 | 19.88 | 19.00 | 19.86 | 13.33 | qfq | 1,360,271 | 26,588,463 | 3.65% |
| 2024-02-26 | 18.68 | 19.58 | 18.60 | 19.16 | 12.86 | qfq | 2,252,666 | 42,967,997 | 1.97% |
| 2024-02-23 | 18.26 | 18.80 | 18.19 | 18.79 | 12.61 | qfq | 1,736,425 | 32,157,466 | 3.64% |
| 2024-02-22 | 17.45 | 18.36 | 17.37 | 18.13 | 12.17 | qfq | 1,902,995 | 34,220,557 | 4.38% |
| 2024-02-21 | 17.12 | 18.37 | 16.98 | 17.37 | 11.66 | qfq | 2,085,822 | 36,726,632 | 0.87% |
| 2024-02-20 | 17.08 | 17.22 | 16.49 | 17.22 | 11.56 | qfq | 1,837,572 | 30,969,435 | 1.29% |
| 2024-02-19 | 16.82 | 17.54 | 16.76 | 17.00 | 11.41 | qfq | 2,426,002 | 41,254,867 | 1.49% |
| 2024-02-08 | 14.75 | 16.84 | 14.57 | 16.75 | 11.24 | qfq | 2,518,429 | 39,253,958 | 14.26% |
| 2024-02-07 | 15.78 | 15.96 | 14.42 | 14.66 | 9.84 | qfq | 2,346,104 | 35,509,692 | -7.10% |
| 2024-02-06 | 15.53 | 16.43 | 14.12 | 15.78 | 10.59 | qfq | 2,052,791 | 30,914,981 | 1.48% |
| 2024-02-05 | 17.76 | 17.78 | 14.71 | 15.55 | 10.44 | qfq | 2,909,657 | 46,411,771 | -12.98% |
| 2024-02-02 | 19.08 | 19.55 | 17.13 | 17.87 | 11.99 | qfq | 2,069,265 | 37,738,080 | -6.05% |
| 2024-02-01 | 19.66 | 19.80 | 18.72 | 19.02 | 12.77 | qfq | 1,696,089 | 32,601,557 | -3.45% |
| 2024-01-31 | 21.08 | 21.58 | 19.50 | 19.70 | 13.22 | qfq | 2,029,630 | 41,285,036 | -8.88% |
| 2024-01-30 | 21.94 | 22.40 | 21.55 | 21.62 | 14.51 | qfq | 919,798 | 20,158,271 | -2.44% |
| 2024-01-29 | 23.33 | 23.47 | 22.15 | 22.16 | 14.87 | qfq | 958,293 | 21,697,676 | -5.02% |
| 2024-01-26 | 23.38 | 23.68 | 23.20 | 23.33 | 15.66 | qfq | 692,840 | 16,247,070 | -0.34% |
| 2024-01-25 | 22.45 | 23.45 | 22.14 | 23.41 | 15.71 | qfq | 1,177,186 | 26,927,895 | 4.98% |
| 2024-01-24 | 22.18 | 22.45 | 21.30 | 22.30 | 14.97 | qfq | 1,352,368 | 29,643,827 | 0.09% |
| 2024-01-23 | 22.63 | 22.64 | 22.07 | 22.28 | 14.95 | qfq | 1,082,384 | 24,162,600 | -1.46% |
| 2024-01-22 | 23.91 | 23.92 | 22.48 | 22.61 | 15.17 | qfq | 993,171 | 23,024,085 | -5.44% |
| 2024-01-19 | 24.25 | 24.56 | 23.85 | 23.91 | 16.05 | qfq | 645,707 | 15,603,143 | -1.40% |
| 2024-01-18 | 24.85 | 24.85 | 23.50 | 24.25 | 16.28 | qfq | 1,607,510 | 38,505,682 | -1.62% |
| 2024-01-17 | 25.47 | 25.47 | 24.64 | 24.65 | 16.54 | qfq | 757,019 | 18,916,407 | -2.76% |
| 2024-01-16 | 25.56 | 25.93 | 25.02 | 25.35 | 17.01 | qfq | 794,383 | 20,166,782 | -0.94% |
| 2024-01-15 | 25.72 | 25.92 | 25.37 | 25.59 | 17.18 | qfq | 639,830 | 16,398,130 | -0.85% |
| 2024-01-12 | 26.05 | 26.46 | 25.77 | 25.81 | 17.32 | qfq | 460,879 | 12,027,820 | -1.30% |
| 2024-01-11 | 25.84 | 26.44 | 25.70 | 26.15 | 17.55 | qfq | 545,398 | 14,196,438 | 1.16% |
| 2024-01-10 | 25.99 | 26.20 | 25.42 | 25.85 | 17.35 | qfq | 609,690 | 15,755,222 | -0.62% |
| 2024-01-09 | 25.92 | 26.30 | 25.71 | 26.01 | 17.46 | qfq | 596,476 | 15,503,437 | 0.35% |
| 2024-01-08 | 26.66 | 26.66 | 25.92 | 25.92 | 17.40 | qfq | 787,604 | 20,562,231 | -2.19% |
| 2024-01-05 | 27.10 | 27.17 | 26.36 | 26.50 | 17.79 | qfq | 491,312 | 13,156,467 | -1.78% |
| 2024-01-04 | 27.29 | 27.38 | 26.89 | 26.98 | 18.11 | qfq | 607,699 | 16,468,214 | -1.14% |
| 2024-01-03 | 27.22 | 27.75 | 27.02 | 27.29 | 18.32 | qfq | 836,672 | 22,894,877 | 0.26% |
| 2024-01-02 | 27.06 | 27.35 | 26.92 | 27.22 | 18.27 | qfq | 598,847 | 16,257,691 | 0.70% |
| 2023-12-29 | 26.90 | 27.18 | 26.78 | 27.03 | 18.14 | qfq | 951,988 | 25,710,586 | 0.52% |
| 2023-12-28 | 26.00 | 26.94 | 25.97 | 26.89 | 18.05 | qfq | 771,742 | 20,526,801 | 3.42% |
| 2023-12-27 | 25.99 | 26.11 | 25.71 | 26.00 | 17.45 | qfq | 439,141 | 11,371,573 | 0.62% |
| 2023-12-26 | 26.40 | 26.53 | 25.75 | 25.84 | 17.34 | qfq | 816,717 | 21,269,793 | -2.12% |
| 2023-12-25 | 26.40 | 26.55 | 26.16 | 26.40 | 17.72 | qfq | 718,294 | 18,915,699 | -0.19% |
| 2023-12-22 | 26.95 | 27.03 | 26.33 | 26.45 | 17.75 | qfq | 883,016 | 23,547,214 | -1.89% |
| 2023-12-21 | 26.68 | 27.07 | 26.28 | 26.96 | 18.09 | qfq | 701,608 | 18,663,864 | 0.97% |
| 2023-12-20 | 26.97 | 27.18 | 26.64 | 26.70 | 17.92 | qfq | 914,147 | 24,533,411 | -1.00% |
| 2023-12-19 | 26.93 | 27.13 | 26.66 | 26.97 | 18.10 | qfq | 563,670 | 15,161,215 | 0.30% |
| 2023-12-18 | 27.37 | 27.37 | 26.83 | 26.89 | 18.05 | qfq | 546,472 | 14,762,518 | -1.57% |
| 2023-12-15 | 27.54 | 27.72 | 27.29 | 27.32 | 18.34 | qfq | 597,126 | 16,392,020 | -0.87% |
| 2023-12-14 | 27.80 | 28.00 | 27.50 | 27.56 | 18.50 | qfq | 788,875 | 21,878,602 | -0.51% |
| 2023-12-13 | 28.16 | 28.16 | 27.68 | 27.70 | 18.59 | qfq | 522,898 | 14,593,069 | -1.14% |
| 2023-12-12 | 28.14 | 28.28 | 27.86 | 28.02 | 18.81 | qfq | 664,638 | 18,648,989 | -0.04% |
| 2023-12-11 | 27.92 | 28.10 | 27.42 | 28.03 | 18.81 | qfq | 855,878 | 23,824,294 | 0.39% |
| 2023-12-08 | 28.51 | 28.68 | 27.83 | 27.92 | 18.74 | qfq | 977,437 | 27,558,389 | -1.69% |
| 2023-12-07 | 28.86 | 28.87 | 28.10 | 28.40 | 19.06 | qfq | 544,445 | 15,485,513 | -0.91% |
| 2023-12-06 | 28.87 | 29.06 | 28.56 | 28.66 | 19.24 | qfq | 458,900 | 13,219,994 | 0.17% |
| 2023-12-05 | 29.12 | 29.27 | 28.61 | 28.61 | 19.20 | qfq | 643,246 | 18,576,290 | -2.45% |
| 2023-12-04 | 29.55 | 29.59 | 29.17 | 29.33 | 19.69 | qfq | 662,577 | 19,476,384 | -0.58% |
| 2023-12-01 | 29.52 | 29.70 | 29.03 | 29.50 | 19.80 | qfq | 655,518 | 19,281,843 | 0.03% |
| 2023-11-30 | 29.91 | 30.11 | 29.26 | 29.49 | 19.79 | qfq | 825,382 | 24,380,494 | -1.99% |
| 2023-11-29 | 30.24 | 30.41 | 29.95 | 30.09 | 20.20 | qfq | 640,746 | 19,296,528 | -0.23% |
| 2023-11-28 | 30.00 | 30.44 | 29.78 | 30.16 | 20.24 | qfq | 613,336 | 18,506,597 | 0.53% |
| 2023-11-27 | 29.86 | 30.18 | 29.86 | 30.00 | 20.13 | qfq | 614,398 | 18,443,856 | 0.13% |
| 2023-11-24 | 30.27 | 30.28 | 29.77 | 29.96 | 20.11 | qfq | 849,947 | 25,470,641 | -1.06% |
| 2023-11-23 | 29.97 | 30.62 | 29.91 | 30.28 | 20.32 | qfq | 981,492 | 29,782,985 | 0.80% |
| 2023-11-22 | 30.33 | 30.70 | 30.03 | 30.04 | 20.16 | qfq | 1,311,244 | 39,779,559 | -1.12% |
| 2023-11-21 | 30.90 | 31.00 | 30.30 | 30.38 | 20.39 | qfq | 1,278,485 | 39,155,997 | -1.78% |
| 2023-11-20 | 31.50 | 31.50 | 30.68 | 30.93 | 20.76 | qfq | 1,290,976 | 39,982,422 | -0.48% |
| 2023-11-17 | 30.30 | 31.23 | 30.01 | 31.08 | 20.86 | qfq | 1,872,809 | 57,902,170 | 2.14% |
| 2023-11-16 | 30.10 | 31.10 | 29.96 | 30.43 | 20.42 | qfq | 2,180,701 | 66,659,803 | 0.43% |
| 2023-11-15 | 30.28 | 30.49 | 30.13 | 30.30 | 20.34 | qfq | 1,107,465 | 33,533,653 | 0.10% |
| 2023-11-14 | 30.28 | 30.43 | 30.03 | 30.27 | 20.32 | qfq | 1,225,924 | 37,039,289 | -0.49% |
| 2023-11-13 | 29.90 | 30.48 | 29.73 | 30.42 | 20.42 | qfq | 1,406,125 | 42,460,996 | 1.88% |
| 2023-11-10 | 29.40 | 30.30 | 29.03 | 29.86 | 20.04 | qfq | 1,996,302 | 59,716,490 | 0.03% |
| 2023-11-09 | 29.50 | 30.50 | 29.39 | 29.85 | 20.03 | qfq | 2,312,902 | 69,490,741 | 1.19% |
| 2023-11-08 | 29.28 | 29.63 | 29.00 | 29.50 | 19.80 | qfq | 1,108,466 | 32,509,254 | 0.24% |
| 2023-11-07 | 29.40 | 29.64 | 29.03 | 29.43 | 19.75 | qfq | 1,064,916 | 31,258,375 | 0.55% |
| 2023-11-06 | 29.02 | 29.35 | 28.95 | 29.27 | 19.64 | qfq | 845,627 | 24,672,934 | 1.35% |
| 2023-11-03 | 28.36 | 29.05 | 28.21 | 28.88 | 19.38 | qfq | 821,594 | 23,639,049 | 2.05% |
| 2023-11-02 | 28.70 | 29.12 | 28.24 | 28.30 | 18.99 | qfq | 606,470 | 17,286,250 | -2.08% |
| 2023-11-01 | 28.91 | 29.18 | 28.78 | 28.90 | 19.40 | qfq | 623,943 | 18,057,649 | -0.28% |
| 2023-10-31 | 28.70 | 29.30 | 28.65 | 28.98 | 19.45 | qfq | 1,017,862 | 29,465,647 | -0.14% |
| 2023-10-30 | 27.72 | 29.11 | 27.71 | 29.02 | 19.48 | qfq | 1,407,248 | 40,241,258 | 3.64% |
| 2023-10-27 | 27.39 | 28.18 | 26.97 | 28.00 | 18.79 | qfq | 1,171,132 | 32,301,688 | 2.90% |
| 2023-10-26 | 27.18 | 27.39 | 26.90 | 27.21 | 18.26 | qfq | 650,941 | 17,641,002 | -0.77% |
| 2023-10-25 | 27.30 | 27.68 | 27.18 | 27.42 | 18.40 | qfq | 648,083 | 17,734,385 | 0.62% |
| 2023-10-24 | 26.47 | 27.29 | 26.22 | 27.25 | 18.29 | qfq | 978,419 | 26,259,379 | 3.57% |
| 2023-10-23 | 27.30 | 27.30 | 26.24 | 26.31 | 17.66 | qfq | 975,220 | 25,879,675 | -3.59% |
| 2023-10-20 | 27.86 | 27.96 | 27.27 | 27.29 | 18.32 | qfq | 649,411 | 17,876,688 | -1.91% |
| 2023-10-19 | 27.60 | 28.56 | 27.60 | 27.82 | 18.67 | qfq | 758,669 | 21,378,734 | 0.98% |
| 2023-10-18 | 28.25 | 28.26 | 27.54 | 27.55 | 18.49 | qfq | 651,918 | 18,140,362 | -2.30% |
| 2023-10-17 | 28.12 | 28.41 | 27.95 | 28.20 | 18.93 | qfq | 394,494 | 11,102,182 | 0.32% |
| 2023-10-16 | 28.82 | 28.89 | 28.00 | 28.11 | 18.87 | qfq | 877,972 | 24,745,880 | -2.53% |
| 2023-10-13 | 29.00 | 29.13 | 28.81 | 28.84 | 19.36 | qfq | 405,130 | 11,719,127 | -1.20% |
| 2023-10-12 | 29.29 | 29.35 | 28.75 | 29.19 | 19.59 | qfq | 830,472 | 24,103,678 | 0.41% |
| 2023-10-11 | 28.83 | 29.41 | 28.83 | 29.07 | 19.51 | qfq | 712,188 | 20,780,085 | 1.18% |
| 2023-10-10 | 28.64 | 29.59 | 28.46 | 28.73 | 19.28 | qfq | 985,013 | 28,677,764 | 0.52% |
| 2023-10-09 | 29.20 | 29.37 | 28.41 | 28.58 | 19.18 | qfq | 949,564 | 27,320,401 | -2.22% |
| 2023-09-28 | 28.30 | 29.43 | 28.25 | 29.23 | 19.62 | qfq | 1,337,730 | 38,687,407 | 2.71% |
| 2023-09-27 | 28.34 | 28.75 | 28.09 | 28.46 | 19.10 | qfq | 923,104 | 26,323,832 | 0.57% |
| 2023-09-26 | 28.70 | 28.70 | 28.07 | 28.30 | 18.99 | qfq | 977,460 | 27,679,216 | -1.22% |
| 2023-09-25 | 28.62 | 29.04 | 28.29 | 28.65 | 19.23 | qfq | 1,057,924 | 30,327,979 | 0.10% |
| 2023-09-22 | 27.98 | 28.69 | 27.94 | 28.62 | 19.21 | qfq | 1,085,323 | 30,781,449 | 1.74% |
| 2023-09-21 | 28.17 | 28.60 | 27.90 | 28.13 | 18.88 | qfq | 840,140 | 23,709,389 | -1.02% |
| 2023-09-20 | 28.50 | 28.68 | 28.06 | 28.42 | 19.07 | qfq | 1,362,480 | 38,614,596 | 0.07% |
| 2023-09-19 | 29.38 | 29.44 | 28.37 | 28.40 | 19.06 | qfq | 1,812,162 | 51,983,801 | -3.20% |
| 2023-09-18 | 29.80 | 29.85 | 29.08 | 29.34 | 19.69 | qfq | 2,358,860 | 69,449,773 | -3.17% |
| 2023-09-15 | 29.90 | 30.44 | 29.43 | 30.30 | 20.34 | qfq | 3,007,163 | 90,209,823 | 0.73% |
| 2023-09-14 | 30.80 | 30.90 | 29.59 | 30.08 | 20.19 | qfq | 4,293,725 | 129,088,922 | -3.96% |
| 2023-09-13 | 30.67 | 32.50 | 30.30 | 31.32 | 21.02 | qfq | 6,185,688 | 194,508,743 | 0.68% |
| 2023-09-12 | 29.98 | 31.45 | 29.72 | 31.11 | 20.88 | qfq | 4,269,991 | 131,129,785 | 2.81% |
| 2023-09-11 | 30.20 | 31.31 | 29.71 | 30.26 | 20.31 | qfq | 2,977,511 | 90,574,198 | -0.59% |
| 2023-09-08 | 29.40 | 31.02 | 29.23 | 30.44 | 20.43 | qfq | 3,334,362 | 101,334,485 | 3.15% |
| 2023-09-07 | 30.20 | 30.60 | 29.40 | 29.51 | 19.81 | qfq | 2,245,185 | 67,119,852 | -3.75% |
| 2023-09-06 | 28.76 | 31.02 | 28.48 | 30.66 | 20.58 | qfq | 4,697,807 | 142,444,462 | 5.47% |
| 2023-09-05 | 29.18 | 29.64 | 29.01 | 29.07 | 19.51 | qfq | 1,135,288 | 33,219,246 | 0.41% |
| 2023-09-04 | 28.82 | 29.15 | 28.55 | 28.95 | 19.43 | qfq | 692,623 | 19,972,330 | 0.63% |
| 2023-09-01 | 28.88 | 29.38 | 28.50 | 28.77 | 19.31 | qfq | 1,007,993 | 29,092,773 | -0.76% |
| 2023-08-31 | 28.40 | 29.46 | 28.12 | 28.99 | 19.46 | qfq | 1,644,740 | 47,723,416 | 2.19% |
| 2023-08-30 | 27.68 | 28.47 | 27.68 | 28.37 | 19.04 | qfq | 1,001,207 | 28,239,930 | 2.75% |
| 2023-08-29 | 26.68 | 27.68 | 26.67 | 27.61 | 18.53 | qfq | 800,199 | 21,830,512 | 3.56% |
| 2023-08-28 | 27.48 | 27.86 | 26.63 | 26.66 | 17.89 | qfq | 607,469 | 16,550,289 | 0.87% |
| 2023-08-25 | 26.56 | 26.72 | 26.21 | 26.43 | 17.74 | qfq | 439,429 | 11,618,432 | -0.71% |
| 2023-08-24 | 27.27 | 27.27 | 26.59 | 26.62 | 17.87 | qfq | 568,932 | 15,303,231 | -1.33% |
| 2023-08-23 | 27.93 | 27.93 | 26.96 | 26.98 | 18.11 | qfq | 548,318 | 14,928,670 | -2.98% |
| 2023-08-22 | 28.52 | 28.52 | 27.25 | 27.81 | 18.66 | qfq | 853,116 | 23,627,411 | -1.87% |
| 2023-08-21 | 28.51 | 28.85 | 28.33 | 28.34 | 19.02 | qfq | 545,850 | 15,614,813 | -1.60% |
| 2023-08-18 | 28.78 | 29.40 | 28.76 | 28.80 | 19.33 | qfq | 942,754 | 27,423,287 | 1.37% |
| 2023-08-17 | 28.38 | 28.48 | 27.86 | 28.41 | 19.07 | qfq | 364,659 | 10,260,379 | 0.64% |
| 2023-08-16 | 28.59 | 28.69 | 28.22 | 28.23 | 18.95 | qfq | 473,668 | 13,451,199 | -1.36% |
| 2023-08-15 | 28.98 | 28.99 | 28.40 | 28.62 | 19.21 | qfq | 482,079 | 13,803,636 | -1.45% |
| 2023-08-14 | 29.18 | 29.20 | 28.58 | 29.04 | 19.49 | qfq | 484,770 | 13,978,768 | -0.41% |
| 2023-08-11 | 29.75 | 29.93 | 29.13 | 29.16 | 19.57 | qfq | 401,989 | 11,894,890 | -1.65% |
| 2023-08-10 | 29.48 | 29.87 | 29.31 | 29.65 | 19.90 | qfq | 458,261 | 13,556,610 | 1.13% |
| 2023-08-09 | 29.42 | 29.57 | 29.25 | 29.32 | 19.68 | qfq | 411,458 | 12,081,806 | -0.85% |
| 2023-08-08 | 29.40 | 29.60 | 29.32 | 29.57 | 19.85 | qfq | 339,420 | 10,005,873 | 0.27% |
| 2023-08-07 | 29.81 | 29.91 | 29.35 | 29.49 | 19.79 | qfq | 414,321 | 12,221,489 | -1.07% |
| 2023-08-04 | 30.10 | 30.23 | 29.80 | 29.81 | 20.01 | qfq | 461,568 | 13,840,560 | -0.33% |
| 2023-08-03 | 29.98 | 29.98 | 29.68 | 29.91 | 20.07 | qfq | 371,186 | 11,071,063 | -0.30% |
| 2023-08-02 | 30.18 | 30.33 | 29.90 | 30.00 | 20.13 | qfq | 422,653 | 12,713,431 | -0.56% |
| 2023-08-01 | 30.20 | 30.28 | 29.96 | 30.17 | 20.25 | qfq | 426,975 | 12,872,714 | 0.23% |
| 2023-07-31 | 30.09 | 30.20 | 29.80 | 30.10 | 20.20 | qfq | 517,991 | 15,538,908 | 0.64% |
| 2023-07-28 | 29.51 | 29.94 | 29.30 | 29.91 | 20.07 | qfq | 395,528 | 11,757,912 | 1.22% |
| 2023-07-27 | 29.92 | 29.95 | 29.52 | 29.55 | 19.83 | qfq | 402,345 | 11,968,590 | -0.91% |
| 2023-07-26 | 29.80 | 29.88 | 29.60 | 29.82 | 20.01 | qfq | 314,928 | 9,370,728 | 0.07% |
| 2023-07-25 | 29.12 | 29.83 | 29.12 | 29.80 | 20.00 | qfq | 661,459 | 19,553,873 | 2.65% |
| 2023-07-24 | 29.15 | 29.31 | 28.86 | 29.03 | 19.48 | qfq | 393,077 | 11,417,143 | -0.34% |
| 2023-07-21 | 29.16 | 29.28 | 28.86 | 29.13 | 19.55 | qfq | 417,347 | 12,116,428 | 0.28% |
| 2023-07-20 | 29.52 | 29.64 | 28.99 | 29.05 | 19.50 | qfq | 562,606 | 16,471,980 | -1.43% |
| 2023-07-19 | 29.70 | 29.80 | 29.33 | 29.47 | 19.78 | qfq | 461,543 | 13,615,187 | -0.77% |
| 2023-07-18 | 29.60 | 30.05 | 29.60 | 29.70 | 19.93 | qfq | 522,985 | 15,590,858 | 0.34% |
| 2023-07-17 | 29.58 | 29.82 | 29.39 | 29.60 | 19.87 | qfq | 385,075 | 11,380,890 | -0.47% |