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
隆达股份688231.SH
最近收盘价27.132026-07-17
最近交易日2026-07-17
成交量（股）8,174,338
成交额（元）232,151,863
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-16 | 2026-06-23 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-14 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-03 | 2024-12-09 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.12 | — | — | — | 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 | 30.89 | 31.00 | 26.80 | 27.13 | 27.13 | qfq | 8,174,338 | 232,151,863 | -11.37% |
| 2026-07-16 | 34.02 | 34.28 | 30.26 | 30.61 | 30.61 | qfq | 6,980,711 | 222,931,713 | -11.43% |
| 2026-07-15 | 34.53 | 35.98 | 33.20 | 34.56 | 34.56 | qfq | 7,921,022 | 274,004,398 | 3.85% |
| 2026-07-14 | 32.56 | 33.41 | 31.35 | 33.28 | 33.28 | qfq | 6,575,790 | 214,276,695 | 2.81% |
| 2026-07-13 | 37.39 | 37.39 | 32.13 | 32.37 | 32.37 | qfq | 8,335,282 | 281,791,538 | -12.21% |
| 2026-07-10 | 37.82 | 40.08 | 36.56 | 36.87 | 36.87 | qfq | 8,143,727 | 313,244,928 | -2.46% |
| 2026-07-09 | 38.08 | 39.25 | 36.35 | 37.80 | 37.80 | qfq | 6,693,945 | 251,637,039 | -0.76% |
| 2026-07-08 | 40.00 | 41.00 | 37.00 | 38.09 | 38.09 | qfq | 7,573,707 | 290,349,836 | -5.25% |
| 2026-07-07 | 42.01 | 44.00 | 40.15 | 40.20 | 40.20 | qfq | 7,126,637 | 295,394,581 | -8.22% |
| 2026-07-06 | 40.70 | 44.98 | 40.13 | 43.80 | 43.80 | qfq | 12,381,946 | 532,029,110 | 7.62% |
| 2026-07-03 | 37.01 | 42.82 | 37.01 | 40.70 | 40.70 | qfq | 10,414,996 | 427,355,540 | 7.93% |
| 2026-07-02 | 36.80 | 39.77 | 36.08 | 37.71 | 37.71 | qfq | 6,635,256 | 254,225,002 | 1.92% |
| 2026-07-01 | 36.59 | 37.87 | 35.97 | 37.00 | 37.00 | qfq | 5,466,006 | 202,123,871 | 0.74% |
| 2026-06-30 | 34.78 | 37.08 | 33.85 | 36.73 | 36.73 | qfq | 6,801,969 | 245,262,304 | 7.40% |
| 2026-06-29 | 34.15 | 34.52 | 33.01 | 34.20 | 34.20 | qfq | 6,223,490 | 210,647,563 | 0.06% |
| 2026-06-26 | 33.00 | 35.06 | 32.12 | 34.18 | 34.18 | qfq | 6,695,253 | 226,838,868 | 3.58% |
| 2026-06-25 | 33.60 | 34.80 | 32.44 | 33.00 | 33.00 | qfq | 5,972,771 | 198,555,596 | -1.96% |
| 2026-06-24 | 34.08 | 34.22 | 33.10 | 33.66 | 33.66 | qfq | 4,684,419 | 157,560,350 | -1.84% |
| 2026-06-23 | 36.01 | 36.30 | 33.90 | 34.29 | 34.29 | qfq | 4,895,146 | 170,241,941 | -27.27% |
| 2026-06-22 | 48.30 | 48.98 | 45.80 | 47.15 | 36.37 | qfq | 5,326,963 | 251,115,546 | -2.18% |
| 2026-06-18 | 44.15 | 49.97 | 43.69 | 48.20 | 37.18 | qfq | 5,524,580 | 261,090,734 | 8.63% |
| 2026-06-17 | 43.58 | 46.15 | 43.34 | 44.37 | 34.22 | qfq | 3,368,228 | 151,013,498 | 1.30% |
| 2026-06-16 | 44.69 | 45.43 | 43.28 | 43.80 | 33.78 | qfq | 4,037,914 | 177,605,466 | -1.55% |
| 2026-06-15 | 42.18 | 44.63 | 41.59 | 44.49 | 34.32 | qfq | 5,476,897 | 239,959,485 | 5.03% |
| 2026-06-12 | 40.00 | 43.02 | 39.93 | 42.36 | 32.67 | qfq | 6,144,205 | 257,407,337 | 7.02% |
| 2026-06-11 | 39.28 | 40.41 | 38.81 | 39.58 | 30.53 | qfq | 2,609,318 | 103,232,139 | -0.33% |
| 2026-06-10 | 40.50 | 40.92 | 38.99 | 39.71 | 30.63 | qfq | 4,334,730 | 171,897,284 | -3.78% |
| 2026-06-09 | 41.84 | 42.20 | 40.91 | 41.27 | 31.83 | qfq | 3,571,326 | 147,450,051 | 0.22% |
| 2026-06-08 | 42.81 | 43.67 | 40.77 | 41.18 | 31.76 | qfq | 4,193,417 | 175,452,031 | -5.72% |
| 2026-06-05 | 44.75 | 44.77 | 43.33 | 43.68 | 33.69 | qfq | 4,762,709 | 208,897,710 | -2.02% |
| 2026-06-04 | 45.30 | 45.83 | 43.01 | 44.58 | 34.39 | qfq | 3,763,498 | 166,684,462 | -1.31% |
| 2026-06-03 | 44.87 | 46.30 | 43.83 | 45.17 | 34.84 | qfq | 5,073,802 | 228,677,286 | 1.37% |
| 2026-06-02 | 46.49 | 46.76 | 43.14 | 44.56 | 34.37 | qfq | 5,713,584 | 253,253,596 | -4.25% |
| 2026-06-01 | 48.30 | 49.16 | 46.21 | 46.54 | 35.90 | qfq | 4,903,422 | 233,679,773 | -1.92% |
| 2026-05-29 | 52.00 | 52.00 | 47.20 | 47.45 | 36.60 | qfq | 4,923,393 | 239,697,465 | -7.56% |
| 2026-05-28 | 51.63 | 53.28 | 50.26 | 51.33 | 39.59 | qfq | 4,019,292 | 205,621,644 | -1.31% |
| 2026-05-27 | 52.20 | 54.50 | 51.20 | 52.01 | 40.12 | qfq | 4,050,581 | 212,930,233 | 0.87% |
| 2026-05-26 | 52.19 | 53.40 | 50.68 | 51.56 | 39.77 | qfq | 3,575,739 | 185,021,501 | -2.39% |
| 2026-05-25 | 54.48 | 54.52 | 52.20 | 52.82 | 40.74 | qfq | 4,235,613 | 224,677,900 | -2.08% |
| 2026-05-22 | 48.31 | 54.88 | 48.31 | 53.94 | 41.60 | qfq | 6,208,359 | 330,039,771 | 12.02% |
| 2026-05-21 | 51.04 | 51.78 | 48.00 | 48.15 | 37.14 | qfq | 5,152,990 | 257,912,732 | -3.78% |
| 2026-05-20 | 48.50 | 50.30 | 48.27 | 50.04 | 38.60 | qfq | 4,950,625 | 243,487,705 | 1.44% |
| 2026-05-19 | 52.06 | 52.73 | 48.27 | 49.33 | 38.05 | qfq | 8,958,765 | 441,295,237 | -3.56% |
| 2026-05-18 | 43.07 | 51.50 | 42.60 | 51.15 | 39.45 | qfq | 9,289,872 | 445,379,988 | 17.86% |
| 2026-05-15 | 41.51 | 44.27 | 41.36 | 43.40 | 33.48 | qfq | 4,731,241 | 204,004,916 | 3.70% |
| 2026-05-14 | 40.59 | 43.25 | 40.59 | 41.85 | 32.28 | qfq | 6,288,271 | 268,615,803 | 3.08% |
| 2026-05-13 | 39.00 | 41.31 | 38.64 | 40.60 | 31.32 | qfq | 4,439,547 | 178,308,102 | 3.60% |
| 2026-05-12 | 41.41 | 42.00 | 38.53 | 39.19 | 30.23 | qfq | 5,441,103 | 214,788,777 | -5.95% |
| 2026-05-11 | 40.40 | 41.95 | 40.37 | 41.67 | 32.14 | qfq | 5,948,791 | 245,478,689 | 3.58% |
| 2026-05-08 | 40.03 | 40.78 | 39.73 | 40.23 | 31.03 | qfq | 3,599,769 | 144,779,811 | 0.80% |
| 2026-05-07 | 39.60 | 40.10 | 39.00 | 39.91 | 30.78 | qfq | 3,076,518 | 122,174,238 | 1.68% |
| 2026-05-06 | 38.77 | 40.33 | 38.22 | 39.25 | 30.27 | qfq | 5,215,355 | 205,647,463 | 2.00% |
| 2026-04-30 | 36.69 | 38.79 | 36.56 | 38.48 | 29.68 | qfq | 4,993,298 | 190,184,087 | 4.06% |
| 2026-04-29 | 37.25 | 37.95 | 36.66 | 36.98 | 28.52 | qfq | 3,652,507 | 136,021,110 | -0.78% |
| 2026-04-28 | 35.71 | 37.80 | 35.60 | 37.27 | 28.75 | qfq | 5,931,985 | 221,034,586 | 3.56% |
| 2026-04-27 | 34.35 | 35.99 | 34.35 | 35.99 | 27.76 | qfq | 3,628,918 | 128,896,297 | 4.23% |
| 2026-04-24 | 35.05 | 35.60 | 34.15 | 34.53 | 26.63 | qfq | 2,652,995 | 92,302,558 | -2.49% |
| 2026-04-23 | 34.64 | 35.86 | 34.50 | 35.41 | 27.31 | qfq | 5,604,165 | 197,066,871 | 3.72% |
| 2026-04-22 | 34.26 | 34.26 | 33.50 | 34.14 | 26.33 | qfq | 2,905,162 | 98,511,389 | -0.35% |
| 2026-04-21 | 34.28 | 34.66 | 33.71 | 34.26 | 26.43 | qfq | 2,243,509 | 76,910,860 | 0.00% |
| 2026-04-20 | 35.47 | 35.47 | 34.09 | 34.26 | 26.43 | qfq | 4,473,455 | 154,198,675 | -2.62% |
| 2026-04-17 | 33.81 | 35.48 | 33.72 | 35.18 | 27.13 | qfq | 5,167,157 | 180,106,859 | 3.20% |
| 2026-04-16 | 33.70 | 34.30 | 33.00 | 34.09 | 26.29 | qfq | 3,630,060 | 122,623,731 | 1.94% |
| 2026-04-15 | 33.19 | 34.45 | 33.00 | 33.44 | 25.79 | qfq | 3,321,792 | 112,353,496 | 1.89% |
| 2026-04-14 | 33.49 | 34.20 | 32.32 | 32.82 | 25.31 | qfq | 3,681,862 | 121,047,910 | -0.94% |
| 2026-04-13 | 32.67 | 33.44 | 32.31 | 33.13 | 25.55 | qfq | 2,850,681 | 94,340,107 | 1.31% |
| 2026-04-10 | 31.81 | 34.17 | 31.60 | 32.70 | 25.22 | qfq | 4,830,379 | 160,740,170 | 3.25% |
| 2026-04-09 | 31.03 | 31.95 | 30.31 | 31.67 | 24.43 | qfq | 3,272,994 | 102,641,807 | 2.36% |
| 2026-04-08 | 29.35 | 31.28 | 29.35 | 30.94 | 23.86 | qfq | 3,955,499 | 121,170,449 | 7.84% |
| 2026-04-07 | 29.24 | 29.48 | 28.46 | 28.69 | 22.13 | qfq | 2,304,767 | 66,486,850 | -0.24% |
| 2026-04-03 | 29.02 | 29.40 | 28.40 | 28.76 | 22.18 | qfq | 2,604,296 | 75,242,048 | -0.69% |
| 2026-04-02 | 30.31 | 31.15 | 28.84 | 28.96 | 22.34 | qfq | 3,088,057 | 91,497,092 | -5.24% |
| 2026-04-01 | 30.38 | 30.95 | 30.17 | 30.56 | 23.57 | qfq | 1,832,260 | 55,917,346 | 2.21% |
| 2026-03-31 | 30.00 | 30.58 | 29.42 | 29.90 | 23.06 | qfq | 2,953,344 | 88,784,376 | -0.07% |
| 2026-03-30 | 30.02 | 30.50 | 29.62 | 29.92 | 23.08 | qfq | 2,036,332 | 60,939,278 | -1.25% |
| 2026-03-27 | 29.55 | 30.80 | 29.53 | 30.30 | 23.37 | qfq | 3,936,654 | 119,008,847 | 1.10% |
| 2026-03-26 | 30.86 | 31.10 | 29.91 | 29.97 | 23.12 | qfq | 2,442,913 | 74,558,378 | -2.82% |
| 2026-03-25 | 31.05 | 31.66 | 30.65 | 30.84 | 23.79 | qfq | 2,504,250 | 77,700,945 | 0.33% |
| 2026-03-24 | 30.37 | 31.27 | 29.71 | 30.74 | 23.71 | qfq | 3,896,579 | 118,875,010 | 2.95% |
| 2026-03-23 | 30.02 | 31.88 | 29.18 | 29.86 | 23.03 | qfq | 4,738,497 | 144,178,519 | -3.58% |
| 2026-03-20 | 30.98 | 31.86 | 30.00 | 30.97 | 23.89 | qfq | 6,034,594 | 186,506,740 | 2.79% |
| 2026-03-19 | 33.64 | 33.64 | 29.93 | 30.13 | 23.24 | qfq | 8,747,729 | 273,310,240 | -11.80% |
| 2026-03-18 | 33.51 | 34.18 | 32.98 | 34.16 | 26.35 | qfq | 4,260,231 | 143,320,693 | 1.43% |
| 2026-03-17 | 33.98 | 34.34 | 33.20 | 33.68 | 25.98 | qfq | 3,991,780 | 134,517,490 | -1.32% |
| 2026-03-16 | 33.42 | 34.25 | 32.73 | 34.13 | 26.32 | qfq | 5,804,134 | 194,132,163 | 1.13% |
| 2026-03-13 | 34.37 | 34.65 | 33.50 | 33.75 | 26.03 | qfq | 5,619,919 | 190,779,113 | -1.40% |
| 2026-03-12 | 35.35 | 35.54 | 33.35 | 34.23 | 26.40 | qfq | 6,650,019 | 227,134,923 | -3.44% |
| 2026-03-11 | 36.28 | 37.12 | 35.26 | 35.45 | 27.34 | qfq | 7,356,098 | 264,748,035 | -2.02% |
| 2026-03-10 | 34.68 | 36.58 | 34.30 | 36.18 | 27.91 | qfq | 7,397,131 | 264,731,057 | 5.11% |
| 2026-03-09 | 32.70 | 34.65 | 31.70 | 34.42 | 26.55 | qfq | 8,435,136 | 277,888,919 | 2.35% |
| 2026-03-06 | 32.50 | 34.80 | 32.32 | 33.63 | 25.94 | qfq | 7,657,270 | 259,232,615 | 3.16% |
| 2026-03-05 | 32.76 | 33.80 | 32.22 | 32.60 | 25.14 | qfq | 6,758,902 | 222,554,087 | 1.37% |
| 2026-03-04 | 31.80 | 32.81 | 31.71 | 32.16 | 24.81 | qfq | 6,204,529 | 199,939,422 | -0.46% |
| 2026-03-03 | 35.63 | 35.77 | 32.01 | 32.31 | 24.92 | qfq | 12,019,997 | 398,391,816 | -8.68% |
| 2026-03-02 | 38.18 | 38.19 | 35.18 | 35.38 | 27.29 | qfq | 11,303,986 | 412,310,513 | -5.75% |
| 2026-02-27 | 36.21 | 39.70 | 36.21 | 37.54 | 28.96 | qfq | 11,291,920 | 430,019,162 | 1.57% |
| 2026-02-26 | 33.33 | 38.00 | 32.80 | 36.96 | 28.51 | qfq | 13,819,355 | 493,767,730 | 11.02% |
| 2026-02-25 | 32.97 | 33.43 | 32.38 | 33.29 | 25.68 | qfq | 4,498,407 | 148,448,665 | 0.76% |
| 2026-02-24 | 32.45 | 33.58 | 31.40 | 33.04 | 25.48 | qfq | 6,286,319 | 206,217,411 | 3.57% |
| 2026-02-13 | 31.70 | 32.45 | 30.89 | 31.90 | 24.60 | qfq | 5,614,149 | 178,443,765 | 0.22% |
| 2026-02-12 | 29.66 | 33.45 | 29.66 | 31.83 | 24.55 | qfq | 11,806,748 | 379,243,520 | 7.28% |
| 2026-02-11 | 30.11 | 30.85 | 29.63 | 29.67 | 22.88 | qfq | 4,083,926 | 123,011,209 | -1.07% |
| 2026-02-10 | 30.34 | 30.60 | 29.23 | 29.99 | 23.13 | qfq | 4,429,282 | 132,627,586 | -0.76% |
| 2026-02-09 | 29.69 | 30.65 | 29.50 | 30.22 | 23.31 | qfq | 4,724,459 | 142,255,473 | 3.14% |
| 2026-02-06 | 30.44 | 30.44 | 28.91 | 29.30 | 22.60 | qfq | 6,692,633 | 197,418,612 | -5.18% |
| 2026-02-05 | 30.01 | 31.15 | 29.81 | 30.90 | 23.83 | qfq | 5,213,070 | 159,739,937 | 1.64% |
| 2026-02-04 | 30.86 | 31.30 | 29.66 | 30.40 | 23.45 | qfq | 3,953,735 | 120,188,826 | -0.46% |
| 2026-02-03 | 28.88 | 30.57 | 28.88 | 30.54 | 23.56 | qfq | 5,679,386 | 170,715,810 | 7.16% |
| 2026-02-02 | 29.89 | 30.19 | 28.46 | 28.50 | 21.98 | qfq | 5,848,221 | 170,616,073 | -5.63% |
| 2026-01-30 | 31.43 | 31.43 | 29.48 | 30.20 | 23.29 | qfq | 8,529,618 | 256,642,257 | -4.01% |
| 2026-01-29 | 31.13 | 33.80 | 31.01 | 31.46 | 24.27 | qfq | 8,582,616 | 279,074,079 | 0.06% |
| 2026-01-28 | 32.60 | 32.60 | 31.19 | 31.44 | 24.25 | qfq | 7,003,442 | 221,567,952 | -3.56% |
| 2026-01-27 | 30.20 | 32.88 | 30.20 | 32.60 | 25.14 | qfq | 9,284,916 | 294,940,172 | 7.24% |
| 2026-01-26 | 30.97 | 32.35 | 30.30 | 30.40 | 23.45 | qfq | 8,049,487 | 250,549,069 | -1.78% |
| 2026-01-23 | 29.73 | 31.20 | 29.19 | 30.95 | 23.87 | qfq | 7,981,166 | 242,769,296 | 4.10% |
| 2026-01-22 | 28.80 | 30.28 | 28.78 | 29.73 | 22.93 | qfq | 6,408,594 | 191,408,832 | 2.31% |
| 2026-01-21 | 29.14 | 29.72 | 28.88 | 29.06 | 22.41 | qfq | 4,074,131 | 118,931,716 | -0.82% |
| 2026-01-20 | 29.68 | 31.03 | 29.00 | 29.30 | 22.60 | qfq | 7,316,469 | 218,764,295 | -1.28% |
| 2026-01-19 | 27.88 | 30.33 | 27.60 | 29.68 | 22.89 | qfq | 8,822,818 | 258,236,062 | 6.42% |
| 2026-01-16 | 27.87 | 28.56 | 27.25 | 27.89 | 21.51 | qfq | 4,958,098 | 138,194,098 | 0.69% |
| 2026-01-15 | 27.24 | 27.75 | 26.73 | 27.70 | 21.37 | qfq | 4,627,104 | 125,940,527 | 1.61% |
| 2026-01-14 | 27.93 | 28.94 | 27.17 | 27.26 | 21.03 | qfq | 8,477,254 | 237,417,871 | -2.29% |
| 2026-01-13 | 29.33 | 29.79 | 27.62 | 27.90 | 21.52 | qfq | 9,619,346 | 271,711,998 | -5.58% |
| 2026-01-12 | 28.57 | 29.88 | 28.42 | 29.55 | 22.79 | qfq | 10,786,454 | 316,967,796 | 3.76% |
| 2026-01-09 | 28.50 | 28.94 | 27.80 | 28.48 | 21.97 | qfq | 7,544,560 | 214,060,268 | 1.35% |
| 2026-01-08 | 27.19 | 28.44 | 27.01 | 28.10 | 21.67 | qfq | 7,623,784 | 212,316,189 | 3.35% |
| 2026-01-07 | 27.29 | 27.47 | 26.80 | 27.19 | 20.97 | qfq | 6,546,756 | 177,847,150 | -1.56% |
| 2026-01-06 | 27.90 | 28.48 | 26.73 | 27.62 | 21.30 | qfq | 9,606,866 | 262,748,323 | -4.43% |
| 2026-01-05 | 26.01 | 29.29 | 25.95 | 28.90 | 22.29 | qfq | 11,619,289 | 323,545,144 | 11.15% |
| 2025-12-31 | 26.39 | 26.86 | 25.82 | 26.00 | 20.05 | qfq | 4,105,836 | 107,320,885 | -1.22% |
| 2025-12-30 | 26.44 | 27.08 | 26.18 | 26.32 | 20.30 | qfq | 4,259,614 | 112,726,657 | -1.42% |
| 2025-12-29 | 26.74 | 27.50 | 26.43 | 26.70 | 20.59 | qfq | 5,456,274 | 146,731,955 | -0.45% |
| 2025-12-26 | 27.53 | 28.03 | 26.50 | 26.82 | 20.69 | qfq | 7,405,755 | 201,404,312 | -2.58% |
| 2025-12-25 | 26.90 | 27.70 | 26.57 | 27.53 | 21.23 | qfq | 6,602,005 | 178,861,575 | 2.23% |
| 2025-12-24 | 25.65 | 27.07 | 25.35 | 26.93 | 20.77 | qfq | 7,541,785 | 199,498,011 | 6.02% |
| 2025-12-23 | 25.59 | 25.82 | 25.01 | 25.40 | 19.59 | qfq | 4,898,469 | 124,426,315 | -0.78% |
| 2025-12-22 | 26.30 | 26.30 | 25.40 | 25.60 | 19.75 | qfq | 5,543,991 | 142,591,497 | -1.80% |
| 2025-12-19 | 25.88 | 26.75 | 25.70 | 26.07 | 20.11 | qfq | 4,864,139 | 126,832,397 | 0.89% |
| 2025-12-18 | 25.89 | 26.50 | 25.71 | 25.84 | 19.93 | qfq | 4,462,832 | 116,241,634 | -1.67% |
| 2025-12-17 | 26.80 | 27.17 | 25.49 | 26.28 | 20.27 | qfq | 6,168,542 | 160,113,206 | -2.49% |
| 2025-12-16 | 28.01 | 28.20 | 26.18 | 26.95 | 20.79 | qfq | 10,468,040 | 280,227,887 | -4.47% |
| 2025-12-15 | 29.01 | 29.83 | 28.18 | 28.21 | 21.76 | qfq | 9,272,721 | 266,813,900 | -3.69% |
| 2025-12-12 | 27.95 | 29.49 | 27.18 | 29.29 | 22.59 | qfq | 14,090,551 | 405,204,319 | 4.79% |
| 2025-12-11 | 26.98 | 30.13 | 26.97 | 27.95 | 21.56 | qfq | 16,669,424 | 479,637,028 | 6.27% |
| 2025-12-10 | 25.09 | 26.33 | 24.70 | 26.30 | 20.29 | qfq | 9,653,359 | 249,340,323 | 6.91% |
| 2025-12-09 | 24.66 | 25.47 | 24.51 | 24.60 | 18.97 | qfq | 3,999,907 | 99,305,059 | -0.45% |
| 2025-12-08 | 24.98 | 25.15 | 24.51 | 24.71 | 19.06 | qfq | 4,926,353 | 122,060,538 | -0.68% |
| 2025-12-05 | 23.55 | 24.96 | 23.46 | 24.88 | 19.19 | qfq | 7,285,690 | 177,902,775 | 6.46% |
| 2025-12-04 | 23.48 | 23.78 | 22.90 | 23.37 | 18.03 | qfq | 3,165,381 | 73,802,432 | 0.26% |
| 2025-12-03 | 23.15 | 24.12 | 22.90 | 23.31 | 17.98 | qfq | 5,737,000 | 134,744,950 | 0.39% |
| 2025-12-02 | 24.05 | 24.05 | 23.05 | 23.22 | 17.91 | qfq | 6,299,715 | 147,372,651 | -3.45% |
| 2025-12-01 | 24.89 | 24.96 | 23.81 | 24.05 | 18.55 | qfq | 6,236,778 | 151,306,218 | -3.57% |
| 2025-11-28 | 23.35 | 25.72 | 23.35 | 24.94 | 19.24 | qfq | 8,162,222 | 202,888,381 | 6.13% |
| 2025-11-27 | 23.10 | 24.33 | 23.10 | 23.50 | 18.13 | qfq | 4,985,397 | 118,881,496 | 1.21% |
| 2025-11-26 | 24.31 | 24.34 | 23.08 | 23.22 | 17.91 | qfq | 8,100,375 | 190,258,285 | -5.38% |
| 2025-11-25 | 24.82 | 24.85 | 24.14 | 24.54 | 18.93 | qfq | 5,416,394 | 132,258,593 | -0.37% |
| 2025-11-24 | 23.63 | 25.33 | 23.59 | 24.63 | 19.00 | qfq | 9,568,571 | 236,649,162 | 4.54% |
| 2025-11-21 | 23.55 | 24.21 | 23.11 | 23.56 | 18.17 | qfq | 8,052,203 | 190,757,076 | -1.13% |
| 2025-11-20 | 22.88 | 24.20 | 22.70 | 23.83 | 18.38 | qfq | 9,578,038 | 227,580,294 | 5.63% |
| 2025-11-19 | 23.05 | 23.05 | 22.54 | 22.56 | 17.40 | qfq | 3,601,236 | 81,861,994 | -1.18% |
| 2025-11-18 | 23.10 | 23.27 | 22.63 | 22.83 | 17.61 | qfq | 4,491,502 | 102,805,158 | -1.93% |
| 2025-11-17 | 23.91 | 24.01 | 22.94 | 23.28 | 17.96 | qfq | 5,409,145 | 125,693,492 | -1.02% |
| 2025-11-14 | 24.11 | 24.42 | 23.51 | 23.52 | 18.14 | qfq | 6,321,981 | 151,334,548 | -3.01% |
| 2025-11-13 | 24.19 | 25.24 | 24.13 | 24.25 | 18.70 | qfq | 6,751,598 | 166,235,466 | -0.16% |
| 2025-11-12 | 25.80 | 25.80 | 23.46 | 24.29 | 18.74 | qfq | 12,603,820 | 307,692,650 | -6.51% |
| 2025-11-11 | 26.06 | 26.60 | 25.62 | 25.98 | 20.04 | qfq | 7,761,782 | 201,846,871 | -2.22% |
| 2025-11-10 | 27.24 | 27.39 | 25.67 | 26.57 | 20.49 | qfq | 11,661,119 | 307,418,759 | -2.96% |
| 2025-11-07 | 27.00 | 28.20 | 26.85 | 27.38 | 21.12 | qfq | 11,320,047 | 312,339,297 | -1.01% |
| 2025-11-06 | 24.00 | 28.50 | 23.70 | 27.66 | 21.33 | qfq | 20,736,934 | 567,452,282 | 14.30% |
| 2025-11-05 | 22.83 | 24.45 | 21.98 | 24.20 | 18.67 | qfq | 15,028,721 | 348,672,402 | 6.09% |
| 2025-11-04 | 21.17 | 23.45 | 21.06 | 22.81 | 17.59 | qfq | 13,535,235 | 308,297,595 | 8.31% |
| 2025-11-03 | 20.61 | 21.08 | 20.41 | 21.06 | 16.24 | qfq | 3,587,647 | 74,701,413 | 2.33% |
| 2025-10-31 | 20.35 | 20.88 | 20.20 | 20.58 | 15.87 | qfq | 3,184,570 | 65,791,215 | 0.98% |
| 2025-10-30 | 20.48 | 20.59 | 20.20 | 20.38 | 15.72 | qfq | 2,412,888 | 49,145,000 | -0.54% |
| 2025-10-29 | 20.40 | 20.68 | 19.93 | 20.49 | 15.80 | qfq | 4,610,561 | 94,030,559 | 1.04% |
| 2025-10-28 | 19.97 | 20.58 | 19.97 | 20.28 | 15.64 | qfq | 2,215,876 | 45,041,846 | 0.70% |
| 2025-10-27 | 19.90 | 20.27 | 19.84 | 20.14 | 15.53 | qfq | 2,495,366 | 50,078,714 | 1.21% |
| 2025-10-24 | 19.50 | 20.18 | 19.34 | 19.90 | 15.35 | qfq | 2,808,597 | 55,753,613 | 3.00% |
| 2025-10-23 | 19.16 | 19.35 | 18.82 | 19.32 | 14.90 | qfq | 1,789,700 | 34,120,444 | 0.84% |
| 2025-10-22 | 19.30 | 19.40 | 18.97 | 19.16 | 14.78 | qfq | 2,055,602 | 39,464,157 | 0.00% |
| 2025-10-21 | 19.30 | 19.35 | 18.89 | 19.16 | 14.78 | qfq | 2,151,298 | 41,212,134 | 1.27% |
| 2025-10-20 | 19.02 | 19.35 | 18.86 | 18.92 | 14.59 | qfq | 2,785,698 | 53,235,608 | 1.18% |
| 2025-10-17 | 19.60 | 19.73 | 18.62 | 18.70 | 14.42 | qfq | 2,782,982 | 53,083,272 | -4.88% |
| 2025-10-16 | 19.96 | 20.04 | 19.57 | 19.66 | 15.16 | qfq | 2,033,818 | 40,184,519 | -1.60% |
| 2025-10-15 | 20.29 | 20.44 | 19.76 | 19.98 | 15.41 | qfq | 2,649,315 | 52,989,636 | -0.30% |
| 2025-10-14 | 20.00 | 20.78 | 20.00 | 20.04 | 15.46 | qfq | 3,974,535 | 81,000,116 | -0.79% |
| 2025-10-13 | 19.50 | 20.47 | 19.43 | 20.20 | 15.44 | qfq | 2,610,141 | 52,359,047 | 0.55% |
| 2025-10-10 | 20.61 | 20.66 | 20.02 | 20.09 | 15.36 | qfq | 2,118,706 | 42,786,583 | -2.05% |
| 2025-10-09 | 20.46 | 20.60 | 20.14 | 20.51 | 15.68 | qfq | 3,444,009 | 70,245,556 | 1.53% |
| 2025-09-30 | 20.11 | 20.41 | 19.86 | 20.20 | 15.44 | qfq | 2,331,843 | 46,984,796 | 1.61% |
| 2025-09-29 | 19.56 | 19.97 | 19.36 | 19.88 | 15.20 | qfq | 1,759,830 | 34,761,759 | 2.11% |
| 2025-09-26 | 19.42 | 20.08 | 19.25 | 19.47 | 14.89 | qfq | 3,031,750 | 59,635,115 | 0.46% |
| 2025-09-25 | 19.96 | 19.96 | 19.33 | 19.38 | 14.82 | qfq | 2,449,929 | 47,863,631 | -2.27% |
| 2025-09-24 | 19.42 | 19.89 | 19.21 | 19.83 | 15.16 | qfq | 1,863,120 | 36,814,772 | 2.11% |
| 2025-09-23 | 19.60 | 19.72 | 18.96 | 19.42 | 14.85 | qfq | 2,585,967 | 49,782,316 | -0.77% |
| 2025-09-22 | 19.81 | 19.90 | 19.11 | 19.57 | 14.96 | qfq | 3,178,815 | 61,782,854 | -1.01% |
| 2025-09-19 | 19.94 | 20.78 | 19.71 | 19.77 | 15.12 | qfq | 3,375,444 | 67,946,990 | -1.45% |
| 2025-09-18 | 20.75 | 20.83 | 19.74 | 20.06 | 15.34 | qfq | 3,365,956 | 68,227,331 | -3.00% |
| 2025-09-17 | 20.56 | 20.85 | 20.43 | 20.68 | 15.81 | qfq | 2,526,077 | 52,028,240 | -0.58% |
| 2025-09-16 | 20.06 | 21.15 | 19.89 | 20.80 | 15.90 | qfq | 4,191,773 | 85,877,245 | 3.43% |
| 2025-09-15 | 19.81 | 20.21 | 19.80 | 20.11 | 15.38 | qfq | 2,833,083 | 56,692,361 | 0.80% |
| 2025-09-12 | 20.57 | 20.70 | 19.92 | 19.95 | 15.25 | qfq | 3,018,727 | 60,594,828 | -2.83% |
| 2025-09-11 | 19.88 | 20.53 | 19.70 | 20.53 | 15.70 | qfq | 3,642,278 | 73,512,342 | 2.75% |
| 2025-09-10 | 20.31 | 20.50 | 19.80 | 19.98 | 15.28 | qfq | 2,047,481 | 41,091,819 | -1.38% |
| 2025-09-09 | 21.02 | 21.02 | 20.26 | 20.26 | 15.49 | qfq | 2,282,665 | 47,025,712 | -3.66% |
| 2025-09-08 | 20.56 | 21.27 | 20.01 | 21.03 | 16.08 | qfq | 4,405,576 | 91,186,721 | 3.55% |
| 2025-09-05 | 19.92 | 20.45 | 19.66 | 20.31 | 15.53 | qfq | 3,027,826 | 60,649,557 | 2.78% |
| 2025-09-04 | 19.89 | 20.26 | 19.38 | 19.76 | 15.11 | qfq | 3,129,990 | 62,345,869 | -0.75% |
| 2025-09-03 | 20.55 | 20.89 | 19.81 | 19.91 | 15.22 | qfq | 4,512,923 | 91,793,833 | -2.45% |
| 2025-09-02 | 21.61 | 21.79 | 20.10 | 20.41 | 15.61 | qfq | 6,077,242 | 124,759,300 | -5.73% |
| 2025-09-01 | 22.72 | 22.72 | 21.51 | 21.65 | 16.55 | qfq | 4,023,377 | 87,654,928 | -1.68% |
| 2025-08-29 | 21.38 | 22.22 | 21.19 | 22.02 | 16.84 | qfq | 5,752,476 | 125,774,993 | 3.48% |
| 2025-08-28 | 21.83 | 22.18 | 20.68 | 21.28 | 16.27 | qfq | 6,257,510 | 132,883,537 | -0.93% |
| 2025-08-27 | 22.39 | 22.58 | 21.27 | 21.48 | 16.42 | qfq | 5,126,135 | 112,621,403 | -3.81% |
| 2025-08-26 | 21.87 | 23.15 | 21.30 | 22.33 | 17.07 | qfq | 6,940,429 | 156,066,241 | 2.15% |
| 2025-08-25 | 21.98 | 22.39 | 21.72 | 21.86 | 16.71 | qfq | 5,506,152 | 121,290,973 | 0.28% |
| 2025-08-22 | 21.60 | 21.94 | 21.33 | 21.80 | 16.67 | qfq | 4,039,204 | 87,515,829 | 1.35% |
| 2025-08-21 | 21.37 | 22.18 | 21.37 | 21.51 | 16.45 | qfq | 4,718,676 | 102,113,461 | 0.66% |
| 2025-08-20 | 21.23 | 21.79 | 21.10 | 21.37 | 16.34 | qfq | 3,776,480 | 80,741,799 | 0.66% |
| 2025-08-19 | 21.16 | 21.53 | 20.89 | 21.23 | 16.23 | qfq | 4,768,758 | 101,053,553 | 1.43% |
| 2025-08-18 | 20.75 | 21.35 | 20.66 | 20.93 | 16.00 | qfq | 4,351,962 | 91,781,374 | 1.31% |
| 2025-08-15 | 20.41 | 20.81 | 20.37 | 20.66 | 15.80 | qfq | 3,798,154 | 78,257,867 | 1.22% |
| 2025-08-14 | 21.15 | 21.15 | 20.39 | 20.41 | 15.61 | qfq | 4,541,830 | 93,871,738 | -3.50% |
| 2025-08-13 | 21.23 | 21.66 | 21.07 | 21.15 | 16.17 | qfq | 4,070,319 | 86,545,455 | -0.75% |
| 2025-08-12 | 21.22 | 21.43 | 20.81 | 21.31 | 16.29 | qfq | 4,973,097 | 104,808,242 | -0.09% |
| 2025-08-11 | 21.35 | 21.60 | 21.25 | 21.33 | 16.31 | qfq | 4,240,361 | 90,728,965 | -0.84% |
| 2025-08-08 | 22.00 | 22.15 | 21.00 | 21.51 | 16.45 | qfq | 6,562,367 | 140,485,043 | -3.20% |
| 2025-08-07 | 21.74 | 22.36 | 21.39 | 22.22 | 16.99 | qfq | 6,042,901 | 132,619,255 | 1.14% |
| 2025-08-06 | 21.24 | 23.00 | 21.24 | 21.97 | 16.80 | qfq | 9,100,999 | 201,881,972 | 2.38% |
| 2025-08-05 | 20.94 | 22.02 | 20.73 | 21.46 | 16.41 | qfq | 7,807,770 | 167,653,915 | 2.09% |
| 2025-08-04 | 19.33 | 21.07 | 19.33 | 21.02 | 16.07 | qfq | 8,447,903 | 173,181,124 | 7.24% |
| 2025-08-01 | 19.51 | 20.31 | 19.09 | 19.60 | 14.99 | qfq | 4,531,726 | 89,258,958 | 0.62% |
| 2025-07-31 | 19.50 | 19.90 | 19.36 | 19.48 | 14.89 | qfq | 4,206,607 | 82,513,155 | -1.12% |
| 2025-07-30 | 19.74 | 20.22 | 19.55 | 19.70 | 15.06 | qfq | 5,564,352 | 110,262,826 | -0.20% |
| 2025-07-29 | 19.59 | 19.93 | 19.31 | 19.74 | 15.09 | qfq | 5,100,112 | 100,052,984 | 1.18% |
| 2025-07-28 | 18.89 | 19.57 | 18.77 | 19.51 | 14.92 | qfq | 5,212,333 | 100,243,847 | 3.78% |
| 2025-07-25 | 18.66 | 18.90 | 18.56 | 18.80 | 14.37 | qfq | 2,736,789 | 51,312,959 | 0.70% |
| 2025-07-24 | 18.46 | 18.95 | 18.40 | 18.67 | 14.27 | qfq | 3,127,542 | 58,368,213 | 1.36% |
| 2025-07-23 | 18.75 | 18.82 | 18.40 | 18.42 | 14.08 | qfq | 3,630,041 | 67,492,158 | -1.97% |
| 2025-07-22 | 18.99 | 19.28 | 18.73 | 18.79 | 14.37 | qfq | 3,485,929 | 65,966,271 | -0.84% |
| 2025-07-21 | 19.15 | 19.65 | 18.87 | 18.95 | 14.49 | qfq | 6,132,903 | 117,347,676 | -0.58% |
| 2025-07-18 | 18.78 | 19.20 | 18.42 | 19.06 | 14.57 | qfq | 6,057,241 | 114,264,481 | 1.82% |
| 2025-07-17 | 17.98 | 18.97 | 17.82 | 18.72 | 14.31 | qfq | 6,132,537 | 113,248,359 | 4.46% |
| 2025-07-16 | 18.08 | 18.38 | 17.85 | 17.92 | 13.70 | qfq | 2,187,694 | 39,344,091 | -0.50% |
| 2025-07-15 | 18.15 | 18.29 | 17.86 | 18.01 | 13.77 | qfq | 2,197,963 | 39,580,967 | -0.77% |
| 2025-07-14 | 18.36 | 18.42 | 18.11 | 18.15 | 13.88 | qfq | 3,738,403 | 68,054,949 | -1.63% |
| 2025-07-11 | 17.91 | 18.54 | 17.76 | 18.45 | 14.11 | qfq | 4,838,179 | 88,198,180 | 3.02% |
| 2025-07-10 | 17.88 | 18.03 | 17.68 | 17.91 | 13.69 | qfq | 2,269,583 | 40,434,795 | 0.28% |
| 2025-07-09 | 17.92 | 18.23 | 17.77 | 17.86 | 13.66 | qfq | 3,593,941 | 64,570,854 | -1.00% |
| 2025-07-08 | 18.30 | 18.33 | 17.80 | 18.04 | 13.79 | qfq | 5,014,777 | 90,298,481 | -1.69% |
| 2025-07-07 | 17.30 | 18.85 | 17.30 | 18.35 | 14.03 | qfq | 8,724,983 | 159,931,282 | 5.16% |
| 2025-07-04 | 17.79 | 17.88 | 17.38 | 17.45 | 13.34 | qfq | 3,154,658 | 55,422,578 | -2.46% |
| 2025-07-03 | 17.70 | 18.51 | 17.70 | 17.89 | 13.68 | qfq | 3,209,208 | 57,910,255 | 0.56% |
| 2025-07-02 | 17.88 | 18.06 | 17.65 | 17.79 | 13.60 | qfq | 2,576,324 | 45,902,307 | -0.89% |
| 2025-07-01 | 18.07 | 18.12 | 17.70 | 17.95 | 13.72 | qfq | 2,805,124 | 50,133,027 | -0.55% |
| 2025-06-30 | 17.49 | 18.18 | 17.41 | 18.05 | 13.80 | qfq | 4,382,538 | 78,621,196 | 3.26% |
| 2025-06-27 | 17.27 | 17.53 | 17.27 | 17.48 | 13.37 | qfq | 2,406,418 | 41,983,719 | 1.22% |
| 2025-06-26 | 17.14 | 17.45 | 17.14 | 17.27 | 13.20 | qfq | 2,555,872 | 44,313,358 | 0.76% |
| 2025-06-25 | 17.02 | 17.32 | 17.01 | 17.14 | 13.11 | qfq | 2,605,132 | 44,721,281 | 0.76% |
| 2025-06-24 | 16.55 | 17.04 | 16.47 | 17.01 | 13.01 | qfq | 2,291,946 | 38,738,763 | 2.35% |
| 2025-06-23 | 16.17 | 16.65 | 16.16 | 16.62 | 12.71 | qfq | 1,374,040 | 22,651,639 | 1.40% |
| 2025-06-20 | 16.41 | 16.56 | 16.29 | 16.39 | 12.53 | qfq | 1,377,950 | 22,591,985 | -0.30% |
| 2025-06-19 | 16.99 | 17.01 | 16.30 | 16.44 | 12.57 | qfq | 3,154,531 | 52,158,221 | -3.07% |
| 2025-06-18 | 16.79 | 17.09 | 16.79 | 16.96 | 12.97 | qfq | 1,815,647 | 30,731,963 | 0.41% |
| 2025-06-17 | 16.98 | 17.14 | 16.75 | 16.89 | 12.91 | qfq | 2,026,477 | 34,294,813 | -0.82% |
| 2025-06-16 | 16.91 | 17.28 | 16.81 | 17.03 | 13.02 | qfq | 2,707,585 | 46,238,915 | 0.53% |
| 2025-06-13 | 17.09 | 17.35 | 16.85 | 16.94 | 12.95 | qfq | 3,389,181 | 57,713,181 | -0.88% |
| 2025-06-12 | 16.96 | 17.23 | 16.83 | 17.09 | 13.07 | qfq | 2,481,520 | 42,264,151 | 0.18% |
| 2025-06-11 | 17.05 | 17.23 | 16.81 | 17.06 | 13.04 | qfq | 2,953,363 | 50,239,693 | 0.06% |
| 2025-06-10 | 17.58 | 17.64 | 16.93 | 17.05 | 12.98 | qfq | 4,722,114 | 81,089,435 | -3.34% |
| 2025-06-09 | 17.81 | 17.97 | 17.16 | 17.64 | 13.43 | qfq | 6,321,089 | 110,327,281 | 0.51% |
| 2025-06-06 | 16.71 | 18.15 | 16.71 | 17.55 | 13.36 | qfq | 6,796,071 | 119,603,163 | 4.53% |
| 2025-06-05 | 16.34 | 17.05 | 16.25 | 16.79 | 12.79 | qfq | 4,123,038 | 68,879,249 | 2.75% |
| 2025-06-04 | 16.38 | 16.53 | 16.25 | 16.34 | 12.44 | qfq | 1,667,616 | 27,250,877 | -0.24% |
| 2025-06-03 | 16.02 | 16.45 | 16.00 | 16.38 | 12.47 | qfq | 2,325,537 | 37,879,085 | 1.93% |
| 2025-05-30 | 15.84 | 16.23 | 15.84 | 16.07 | 12.24 | qfq | 1,760,848 | 28,242,908 | 1.01% |
| 2025-05-29 | 15.73 | 15.94 | 15.73 | 15.91 | 12.12 | qfq | 1,392,087 | 22,097,880 | 1.08% |
| 2025-05-28 | 15.86 | 15.89 | 15.70 | 15.74 | 11.99 | qfq | 988,515 | 15,600,319 | -0.32% |
| 2025-05-27 | 15.80 | 15.80 | 15.54 | 15.79 | 12.02 | qfq | 1,331,351 | 20,900,764 | -0.13% |
| 2025-05-26 | 15.73 | 15.88 | 15.64 | 15.81 | 12.04 | qfq | 1,294,609 | 20,413,058 | 0.89% |
| 2025-05-23 | 15.74 | 15.89 | 15.64 | 15.67 | 11.93 | qfq | 1,547,521 | 24,383,425 | -0.13% |
| 2025-05-22 | 16.07 | 16.17 | 15.69 | 15.69 | 11.95 | qfq | 1,481,815 | 23,547,627 | -2.36% |
| 2025-05-21 | 16.10 | 16.16 | 15.95 | 16.07 | 12.24 | qfq | 1,446,268 | 23,221,597 | 0.00% |
| 2025-05-20 | 16.00 | 16.20 | 15.94 | 16.07 | 12.24 | qfq | 1,136,561 | 18,225,876 | -0.31% |
| 2025-05-19 | 15.98 | 16.16 | 15.83 | 16.12 | 12.28 | qfq | 1,066,487 | 17,093,482 | 0.88% |
| 2025-05-16 | 15.96 | 16.27 | 15.95 | 15.98 | 12.17 | qfq | 1,541,778 | 24,855,475 | 0.19% |
| 2025-05-15 | 16.23 | 16.24 | 15.91 | 15.95 | 12.15 | qfq | 1,495,048 | 23,946,194 | -0.87% |
| 2025-05-14 | 16.26 | 16.33 | 15.97 | 16.09 | 12.25 | qfq | 2,010,452 | 32,434,108 | -0.86% |
| 2025-05-13 | 16.83 | 16.83 | 16.16 | 16.23 | 12.36 | qfq | 3,403,020 | 55,717,439 | -3.39% |
| 2025-05-12 | 16.56 | 16.99 | 16.36 | 16.80 | 12.79 | qfq | 4,561,461 | 76,660,878 | 2.19% |
| 2025-05-09 | 16.60 | 16.74 | 16.20 | 16.44 | 12.52 | qfq | 3,283,808 | 54,048,576 | -0.90% |
| 2025-05-08 | 16.19 | 16.61 | 16.09 | 16.59 | 12.63 | qfq | 3,825,432 | 62,900,470 | 2.16% |
| 2025-05-07 | 15.98 | 16.44 | 15.91 | 16.24 | 12.37 | qfq | 4,228,643 | 68,323,476 | 2.78% |
| 2025-05-06 | 15.59 | 15.82 | 15.57 | 15.80 | 12.03 | qfq | 2,563,817 | 40,238,441 | 1.80% |
| 2025-04-30 | 15.75 | 15.75 | 15.44 | 15.52 | 11.82 | qfq | 2,668,503 | 41,405,338 | -1.40% |
| 2025-04-29 | 15.25 | 15.85 | 15.03 | 15.74 | 11.99 | qfq | 3,352,792 | 52,367,558 | 4.03% |
| 2025-04-28 | 15.10 | 15.33 | 14.99 | 15.13 | 11.52 | qfq | 1,539,406 | 23,286,961 | 0.87% |
| 2025-04-25 | 15.05 | 15.17 | 14.91 | 15.00 | 11.42 | qfq | 1,236,419 | 18,564,739 | -0.99% |
| 2025-04-24 | 15.29 | 15.39 | 14.90 | 15.15 | 11.54 | qfq | 1,695,853 | 25,743,704 | -0.92% |
| 2025-04-23 | 15.26 | 15.44 | 15.18 | 15.29 | 11.64 | qfq | 1,500,347 | 22,887,789 | 0.00% |
| 2025-04-22 | 15.00 | 15.69 | 14.89 | 15.29 | 11.64 | qfq | 3,235,550 | 49,537,632 | 2.00% |
| 2025-04-21 | 14.90 | 15.39 | 14.81 | 14.99 | 11.42 | qfq | 2,101,726 | 31,704,523 | 0.20% |
| 2025-04-18 | 15.00 | 15.23 | 14.80 | 14.96 | 11.39 | qfq | 1,522,383 | 22,765,042 | -1.06% |
| 2025-04-17 | 14.86 | 15.64 | 14.84 | 15.12 | 11.51 | qfq | 2,430,901 | 36,955,584 | 1.68% |
| 2025-04-16 | 14.98 | 15.29 | 14.61 | 14.87 | 11.32 | qfq | 1,665,010 | 24,881,744 | -0.47% |
| 2025-04-15 | 14.93 | 15.02 | 14.70 | 14.94 | 11.38 | qfq | 1,616,998 | 24,089,947 | 0.00% |
| 2025-04-14 | 15.21 | 15.23 | 14.88 | 14.94 | 11.38 | qfq | 1,723,325 | 25,852,502 | -1.06% |
| 2025-04-11 | 14.77 | 15.15 | 14.77 | 15.10 | 11.50 | qfq | 2,477,962 | 37,179,076 | 1.34% |
| 2025-04-10 | 14.72 | 15.13 | 14.72 | 14.90 | 11.35 | qfq | 2,759,564 | 41,335,324 | 0.68% |
| 2025-04-09 | 13.85 | 14.91 | 13.36 | 14.80 | 11.27 | qfq | 3,394,841 | 48,542,083 | 5.19% |
| 2025-04-08 | 13.74 | 14.21 | 13.68 | 14.07 | 10.71 | qfq | 1,791,567 | 25,045,858 | 3.53% |
| 2025-04-07 | 15.32 | 15.32 | 13.34 | 13.59 | 10.35 | qfq | 3,650,894 | 52,169,865 | -13.71% |
| 2025-04-03 | 15.92 | 16.13 | 15.60 | 15.75 | 11.99 | qfq | 1,352,970 | 21,402,834 | -1.13% |
| 2025-04-02 | 15.81 | 16.24 | 15.79 | 15.93 | 12.13 | qfq | 1,388,401 | 22,221,813 | 0.13% |
| 2025-04-01 | 15.59 | 16.17 | 15.59 | 15.91 | 12.12 | qfq | 2,022,470 | 32,248,017 | 1.99% |
| 2025-03-31 | 15.67 | 15.74 | 15.33 | 15.60 | 11.88 | qfq | 1,461,713 | 22,718,029 | -0.70% |
| 2025-03-28 | 15.83 | 15.94 | 15.60 | 15.71 | 11.96 | qfq | 1,815,320 | 28,638,031 | 0.06% |
| 2025-03-27 | 15.75 | 16.01 | 15.43 | 15.70 | 11.96 | qfq | 1,588,428 | 24,955,292 | -0.82% |
| 2025-03-26 | 15.59 | 16.23 | 15.58 | 15.83 | 12.06 | qfq | 2,006,003 | 32,010,695 | 1.09% |
| 2025-03-25 | 15.63 | 15.91 | 15.39 | 15.66 | 11.93 | qfq | 1,976,915 | 31,060,919 | 0.26% |
| 2025-03-24 | 16.21 | 16.48 | 15.26 | 15.62 | 11.90 | qfq | 4,179,558 | 65,674,153 | -4.35% |
| 2025-03-21 | 16.07 | 17.08 | 16.02 | 16.33 | 12.44 | qfq | 5,605,356 | 92,694,801 | 1.62% |
| 2025-03-20 | 16.15 | 16.28 | 15.92 | 16.07 | 12.24 | qfq | 1,730,928 | 27,845,134 | 0.00% |
| 2025-03-19 | 16.28 | 16.31 | 16.02 | 16.07 | 12.24 | qfq | 1,459,751 | 23,551,104 | -1.29% |
| 2025-03-18 | 16.32 | 16.51 | 16.12 | 16.28 | 12.40 | qfq | 1,996,453 | 32,565,305 | 0.56% |
| 2025-03-17 | 16.48 | 16.65 | 16.19 | 16.19 | 12.33 | qfq | 2,225,219 | 36,357,709 | -1.58% |
| 2025-03-14 | 16.40 | 16.60 | 16.20 | 16.45 | 12.53 | qfq | 2,141,035 | 35,060,200 | 0.12% |
| 2025-03-13 | 16.52 | 16.65 | 16.15 | 16.43 | 12.51 | qfq | 3,508,352 | 57,192,198 | -0.67% |
| 2025-03-12 | 16.76 | 16.92 | 16.49 | 16.54 | 12.60 | qfq | 3,118,812 | 51,972,862 | -0.42% |
| 2025-03-11 | 16.22 | 16.65 | 16.10 | 16.61 | 12.65 | qfq | 3,550,596 | 58,293,691 | 1.40% |
| 2025-03-10 | 15.90 | 16.99 | 15.90 | 16.38 | 12.47 | qfq | 5,844,589 | 96,189,362 | 3.41% |
| 2025-03-07 | 15.45 | 16.25 | 15.42 | 15.84 | 12.06 | qfq | 4,984,680 | 79,332,534 | 2.00% |
| 2025-03-06 | 15.29 | 15.66 | 15.18 | 15.53 | 11.83 | qfq | 3,317,879 | 51,149,625 | 1.57% |
| 2025-03-05 | 15.33 | 15.35 | 15.02 | 15.29 | 11.64 | qfq | 3,040,305 | 46,258,176 | 0.86% |
| 2025-03-04 | 14.63 | 15.24 | 14.63 | 15.16 | 11.54 | qfq | 3,776,322 | 56,931,550 | 2.92% |
| 2025-03-03 | 14.60 | 14.95 | 14.60 | 14.73 | 11.22 | qfq | 1,818,273 | 26,943,131 | 0.82% |
| 2025-02-28 | 15.00 | 15.00 | 14.56 | 14.61 | 11.13 | qfq | 2,144,139 | 31,624,653 | -3.31% |
| 2025-02-27 | 15.09 | 15.28 | 14.77 | 15.11 | 11.51 | qfq | 2,696,707 | 40,501,031 | 0.27% |
| 2025-02-26 | 15.00 | 15.23 | 14.92 | 15.07 | 11.48 | qfq | 2,696,276 | 40,660,584 | 0.47% |
| 2025-02-25 | 14.66 | 15.09 | 14.64 | 15.00 | 11.42 | qfq | 2,929,924 | 43,757,871 | 1.01% |
| 2025-02-24 | 14.99 | 15.10 | 14.68 | 14.85 | 11.31 | qfq | 2,993,397 | 44,612,292 | -0.47% |
| 2025-02-21 | 14.66 | 14.96 | 14.51 | 14.92 | 11.36 | qfq | 3,066,633 | 45,237,288 | 1.70% |
| 2025-02-20 | 14.57 | 14.67 | 14.40 | 14.67 | 11.17 | qfq | 1,972,947 | 28,735,959 | 1.59% |
| 2025-02-19 | 14.12 | 14.45 | 14.07 | 14.44 | 11.00 | qfq | 1,484,877 | 21,308,881 | 2.12% |
| 2025-02-18 | 14.44 | 14.46 | 14.06 | 14.14 | 10.77 | qfq | 1,423,972 | 20,305,405 | -2.01% |
| 2025-02-17 | 14.39 | 14.55 | 14.30 | 14.43 | 10.99 | qfq | 1,069,727 | 15,455,202 | -0.21% |
| 2025-02-14 | 14.58 | 14.58 | 14.31 | 14.46 | 11.01 | qfq | 1,021,735 | 14,717,703 | 0.14% |
| 2025-02-13 | 14.66 | 14.66 | 14.31 | 14.44 | 11.00 | qfq | 1,189,142 | 17,212,977 | -1.10% |
| 2025-02-12 | 14.62 | 14.62 | 14.37 | 14.60 | 11.12 | qfq | 1,834,453 | 26,602,322 | -0.07% |
| 2025-02-11 | 14.53 | 14.75 | 14.39 | 14.61 | 11.13 | qfq | 1,352,636 | 19,666,358 | 0.27% |
| 2025-02-10 | 14.50 | 14.65 | 14.37 | 14.57 | 11.10 | qfq | 1,067,611 | 15,493,736 | 0.14% |
| 2025-02-07 | 14.50 | 14.62 | 14.26 | 14.55 | 11.08 | qfq | 1,775,113 | 25,696,582 | 1.32% |
| 2025-02-06 | 14.04 | 14.38 | 13.93 | 14.36 | 10.94 | qfq | 2,253,008 | 31,960,847 | 2.06% |
| 2025-02-05 | 14.37 | 14.39 | 13.92 | 14.07 | 10.71 | qfq | 2,015,088 | 28,398,634 | -1.12% |
| 2025-01-27 | 14.99 | 15.02 | 14.22 | 14.23 | 10.84 | qfq | 2,667,906 | 38,742,167 | -5.26% |
| 2025-01-24 | 14.07 | 15.10 | 14.07 | 15.02 | 11.44 | qfq | 5,098,927 | 75,500,217 | 6.07% |
| 2025-01-23 | 13.74 | 14.50 | 13.66 | 14.16 | 10.78 | qfq | 3,210,498 | 45,765,940 | 2.91% |
| 2025-01-22 | 13.36 | 13.80 | 13.26 | 13.76 | 10.48 | qfq | 1,401,171 | 18,920,841 | 3.15% |
| 2025-01-21 | 13.49 | 13.63 | 13.27 | 13.34 | 10.16 | qfq | 662,734 | 8,845,752 | -0.97% |
| 2025-01-20 | 13.44 | 13.63 | 13.40 | 13.47 | 10.26 | qfq | 688,268 | 9,283,690 | 0.22% |
| 2025-01-17 | 13.35 | 13.49 | 13.26 | 13.44 | 10.23 | qfq | 606,472 | 8,129,447 | 0.30% |
| 2025-01-16 | 13.47 | 13.65 | 13.28 | 13.40 | 10.20 | qfq | 764,058 | 10,271,187 | -0.45% |
| 2025-01-15 | 13.45 | 13.52 | 13.33 | 13.46 | 10.25 | qfq | 674,563 | 9,071,014 | -0.44% |
| 2025-01-14 | 13.14 | 13.68 | 12.96 | 13.52 | 10.30 | qfq | 1,417,652 | 18,973,014 | 4.00% |
| 2025-01-13 | 12.93 | 13.10 | 12.75 | 13.00 | 9.90 | qfq | 722,120 | 9,365,972 | 0.08% |
| 2025-01-10 | 13.36 | 13.38 | 12.96 | 12.99 | 9.89 | qfq | 865,816 | 11,361,001 | -2.26% |
| 2025-01-09 | 13.10 | 13.33 | 13.04 | 13.29 | 10.12 | qfq | 831,226 | 10,970,159 | 1.45% |
| 2025-01-08 | 13.21 | 13.29 | 12.75 | 13.10 | 9.98 | qfq | 1,030,456 | 13,385,404 | -1.43% |
| 2025-01-07 | 13.02 | 13.29 | 12.95 | 13.29 | 10.12 | qfq | 784,585 | 10,283,907 | 1.14% |
| 2025-01-06 | 13.22 | 13.33 | 12.99 | 13.14 | 10.01 | qfq | 796,079 | 10,457,528 | -0.61% |
| 2025-01-03 | 13.78 | 13.79 | 13.22 | 13.22 | 10.07 | qfq | 1,106,336 | 14,903,034 | -3.64% |
| 2025-01-02 | 14.22 | 14.42 | 13.59 | 13.72 | 10.45 | qfq | 1,336,179 | 18,586,620 | -3.52% |
| 2024-12-31 | 14.39 | 14.39 | 14.12 | 14.22 | 10.83 | qfq | 601,211 | 8,557,833 | -1.11% |
| 2024-12-30 | 14.48 | 14.57 | 14.26 | 14.38 | 10.95 | qfq | 1,369,235 | 19,681,814 | -1.78% |
| 2024-12-27 | 14.28 | 15.12 | 14.22 | 14.64 | 11.15 | qfq | 2,162,187 | 31,576,306 | 2.95% |
| 2024-12-26 | 14.28 | 14.44 | 14.09 | 14.22 | 10.83 | qfq | 1,549,954 | 22,071,843 | -0.07% |
| 2024-12-25 | 14.48 | 14.48 | 14.05 | 14.23 | 10.84 | qfq | 909,004 | 12,930,587 | -1.73% |
| 2024-12-24 | 14.68 | 14.81 | 14.31 | 14.48 | 11.03 | qfq | 1,237,889 | 17,924,759 | -1.03% |
| 2024-12-23 | 15.05 | 15.22 | 14.55 | 14.63 | 11.14 | qfq | 1,027,280 | 15,180,954 | -2.79% |
| 2024-12-20 | 14.75 | 15.23 | 14.75 | 15.05 | 11.46 | qfq | 761,349 | 11,453,660 | 1.62% |
| 2024-12-19 | 14.77 | 14.91 | 14.53 | 14.81 | 11.28 | qfq | 935,484 | 13,787,426 | -0.60% |
| 2024-12-18 | 14.96 | 15.10 | 14.70 | 14.90 | 11.35 | qfq | 869,830 | 12,982,564 | -0.33% |
| 2024-12-17 | 15.44 | 15.52 | 14.84 | 14.95 | 11.38 | qfq | 1,178,416 | 17,754,707 | -3.17% |
| 2024-12-16 | 15.40 | 15.55 | 15.37 | 15.44 | 11.76 | qfq | 756,012 | 11,690,607 | -0.52% |
| 2024-12-13 | 15.74 | 15.74 | 15.50 | 15.52 | 11.82 | qfq | 1,222,357 | 19,065,819 | -2.02% |
| 2024-12-12 | 15.65 | 15.97 | 15.56 | 15.84 | 12.06 | qfq | 1,568,784 | 24,872,126 | 1.02% |
| 2024-12-11 | 15.59 | 15.79 | 15.53 | 15.68 | 11.94 | qfq | 948,640 | 14,811,111 | 0.51% |
| 2024-12-10 | 15.89 | 15.90 | 15.53 | 15.60 | 11.88 | qfq | 2,346,679 | 36,894,178 | 1.83% |
| 2024-12-09 | 15.60 | 15.60 | 15.21 | 15.32 | 11.67 | qfq | 1,060,720 | 16,334,653 | -1.92% |
| 2024-12-06 | 15.64 | 15.71 | 15.43 | 15.62 | 11.77 | qfq | 1,120,213 | 17,486,429 | -0.13% |
| 2024-12-05 | 15.32 | 15.66 | 15.32 | 15.64 | 11.78 | qfq | 1,179,646 | 18,360,089 | 0.84% |
| 2024-12-04 | 15.55 | 15.67 | 15.35 | 15.51 | 11.69 | qfq | 1,732,989 | 26,879,195 | -1.46% |
| 2024-12-03 | 15.58 | 15.77 | 15.53 | 15.74 | 11.86 | qfq | 1,107,975 | 17,347,656 | 0.58% |
| 2024-12-02 | 15.31 | 15.73 | 15.27 | 15.65 | 11.79 | qfq | 1,262,883 | 19,660,004 | 2.29% |
| 2024-11-29 | 15.08 | 15.43 | 15.03 | 15.30 | 11.53 | qfq | 1,304,091 | 19,889,278 | 0.92% |
| 2024-11-28 | 15.08 | 15.39 | 15.01 | 15.16 | 11.42 | qfq | 1,209,095 | 18,425,225 | 0.66% |
| 2024-11-27 | 14.80 | 15.08 | 14.44 | 15.06 | 11.35 | qfq | 1,235,908 | 18,258,516 | 1.76% |
| 2024-11-26 | 15.06 | 15.17 | 14.73 | 14.80 | 11.15 | qfq | 1,006,876 | 15,054,952 | -1.73% |
| 2024-11-25 | 14.84 | 15.11 | 14.70 | 15.06 | 11.35 | qfq | 1,026,881 | 15,321,357 | 1.48% |
| 2024-11-22 | 15.51 | 15.52 | 14.83 | 14.84 | 11.18 | qfq | 1,663,022 | 25,169,271 | -4.13% |
| 2024-11-21 | 15.38 | 15.65 | 15.32 | 15.48 | 11.66 | qfq | 1,215,609 | 18,817,023 | -0.26% |
| 2024-11-20 | 15.23 | 15.54 | 15.21 | 15.52 | 11.69 | qfq | 1,481,964 | 22,841,019 | 0.98% |
| 2024-11-19 | 15.05 | 15.37 | 14.98 | 15.37 | 11.58 | qfq | 1,632,462 | 24,825,325 | 2.13% |
| 2024-11-18 | 15.41 | 15.65 | 14.98 | 15.05 | 11.34 | qfq | 1,757,063 | 26,644,223 | -2.27% |
| 2024-11-15 | 15.50 | 15.87 | 15.40 | 15.40 | 11.60 | qfq | 1,621,311 | 25,350,388 | -1.72% |
| 2024-11-14 | 16.16 | 16.21 | 15.66 | 15.67 | 11.81 | qfq | 2,160,311 | 34,236,858 | -2.61% |
| 2024-11-13 | 16.00 | 16.33 | 15.74 | 16.09 | 12.12 | qfq | 2,061,484 | 32,984,061 | -0.43% |
| 2024-11-12 | 16.61 | 16.93 | 16.01 | 16.16 | 12.18 | qfq | 4,018,555 | 66,178,301 | -2.71% |
| 2024-11-11 | 15.94 | 16.64 | 15.75 | 16.61 | 12.52 | qfq | 3,959,296 | 64,789,857 | 4.73% |
| 2024-11-08 | 16.13 | 16.43 | 15.85 | 15.86 | 11.95 | qfq | 3,654,538 | 58,822,812 | 0.38% |
| 2024-11-07 | 15.55 | 15.82 | 15.41 | 15.80 | 11.90 | qfq | 3,144,929 | 49,084,549 | 0.70% |
| 2024-11-06 | 15.46 | 16.16 | 15.46 | 15.69 | 11.82 | qfq | 4,825,622 | 76,270,625 | 1.36% |
| 2024-11-05 | 14.78 | 15.49 | 14.78 | 15.48 | 11.66 | qfq | 3,444,184 | 52,615,018 | 4.81% |
| 2024-11-04 | 14.39 | 14.79 | 14.30 | 14.77 | 11.13 | qfq | 1,389,419 | 20,351,859 | 2.64% |
| 2024-11-01 | 14.94 | 15.01 | 14.35 | 14.39 | 10.84 | qfq | 1,845,010 | 26,952,327 | -3.36% |
| 2024-10-31 | 14.77 | 15.01 | 14.61 | 14.89 | 11.22 | qfq | 1,630,813 | 24,195,288 | 1.22% |
| 2024-10-30 | 15.06 | 15.09 | 14.68 | 14.71 | 11.08 | qfq | 1,986,417 | 29,502,033 | -2.52% |
| 2024-10-29 | 15.54 | 15.55 | 14.96 | 15.09 | 11.37 | qfq | 2,543,032 | 38,660,197 | -2.39% |
| 2024-10-28 | 15.39 | 15.54 | 15.22 | 15.46 | 11.65 | qfq | 1,711,319 | 26,339,119 | 1.31% |
| 2024-10-25 | 15.03 | 15.40 | 15.01 | 15.26 | 11.50 | qfq | 1,769,656 | 26,984,436 | 1.46% |
| 2024-10-24 | 15.34 | 15.38 | 14.93 | 15.04 | 11.33 | qfq | 1,685,274 | 25,345,196 | -2.02% |
| 2024-10-23 | 15.20 | 15.78 | 15.00 | 15.35 | 11.57 | qfq | 3,154,458 | 48,700,670 | 1.93% |
| 2024-10-22 | 15.07 | 15.38 | 14.89 | 15.06 | 11.35 | qfq | 2,718,960 | 40,961,466 | -0.13% |
| 2024-10-21 | 14.99 | 15.44 | 14.80 | 15.08 | 11.36 | qfq | 3,137,268 | 47,532,717 | 2.59% |
| 2024-10-18 | 14.10 | 15.04 | 14.01 | 14.70 | 11.08 | qfq | 2,405,748 | 34,968,882 | 4.03% |
| 2024-10-17 | 14.45 | 14.55 | 14.12 | 14.13 | 10.65 | qfq | 1,527,130 | 21,932,539 | -0.91% |
| 2024-10-16 | 14.25 | 14.56 | 14.10 | 14.26 | 10.74 | qfq | 1,752,689 | 25,192,375 | -0.49% |
| 2024-10-15 | 14.39 | 14.88 | 14.17 | 14.33 | 10.80 | qfq | 2,052,100 | 29,880,014 | -0.62% |
| 2024-10-14 | 14.08 | 14.47 | 14.00 | 14.42 | 10.86 | qfq | 2,367,230 | 33,800,226 | 3.15% |
| 2024-10-11 | 14.59 | 14.59 | 13.85 | 13.98 | 10.53 | qfq | 1,989,005 | 28,212,754 | -4.18% |
| 2024-10-10 | 14.57 | 15.08 | 14.19 | 14.59 | 10.99 | qfq | 2,672,380 | 39,087,969 | 0.21% |
| 2024-10-09 | 15.86 | 15.86 | 14.51 | 14.56 | 10.97 | qfq | 5,248,060 | 80,426,175 | -11.44% |
| 2024-10-08 | 17.65 | 17.65 | 15.21 | 16.44 | 12.39 | qfq | 8,820,340 | 142,796,442 | 10.78% |
| 2024-09-30 | 13.80 | 15.00 | 13.30 | 14.84 | 11.18 | qfq | 5,433,696 | 76,998,934 | 13.98% |
| 2024-09-27 | 12.60 | 13.02 | 12.52 | 13.02 | 9.81 | qfq | 1,380,404 | 17,565,967 | 5.17% |
| 2024-09-26 | 11.89 | 12.40 | 11.82 | 12.38 | 9.33 | qfq | 1,698,224 | 20,675,678 | 3.86% |
| 2024-09-25 | 12.00 | 12.18 | 11.88 | 11.92 | 8.98 | qfq | 1,308,855 | 15,755,243 | 0.85% |
| 2024-09-24 | 11.57 | 11.87 | 11.44 | 11.82 | 8.91 | qfq | 1,043,571 | 12,197,359 | 3.41% |
| 2024-09-23 | 11.43 | 11.52 | 11.37 | 11.43 | 8.61 | qfq | 398,355 | 4,562,459 | 0.00% |
| 2024-09-20 | 11.42 | 11.51 | 11.34 | 11.43 | 8.61 | qfq | 461,061 | 5,277,696 | -0.52% |
| 2024-09-19 | 11.34 | 11.56 | 11.18 | 11.49 | 8.66 | qfq | 427,462 | 4,877,076 | 2.22% |
| 2024-09-18 | 11.41 | 11.44 | 11.09 | 11.24 | 8.47 | qfq | 427,440 | 4,808,298 | -1.66% |
| 2024-09-13 | 11.73 | 11.74 | 11.39 | 11.43 | 8.61 | qfq | 662,053 | 7,597,672 | -2.06% |
| 2024-09-12 | 11.68 | 11.81 | 11.60 | 11.67 | 8.79 | qfq | 903,476 | 10,576,265 | 0.69% |
| 2024-09-11 | 11.63 | 11.76 | 11.51 | 11.59 | 8.73 | qfq | 506,737 | 5,901,719 | -0.77% |
| 2024-09-10 | 11.60 | 11.71 | 11.43 | 11.68 | 8.80 | qfq | 716,882 | 8,300,388 | 1.57% |
| 2024-09-09 | 11.47 | 11.60 | 11.37 | 11.50 | 8.66 | qfq | 643,399 | 7,391,720 | -0.26% |
| 2024-09-06 | 11.92 | 12.08 | 11.45 | 11.53 | 8.69 | qfq | 1,098,818 | 12,760,476 | -3.27% |
| 2024-09-05 | 12.01 | 12.11 | 11.81 | 11.92 | 8.98 | qfq | 891,985 | 10,662,130 | -0.75% |
| 2024-09-04 | 11.92 | 12.10 | 11.80 | 12.01 | 9.05 | qfq | 861,128 | 10,313,270 | -0.41% |
| 2024-09-03 | 11.48 | 12.06 | 11.48 | 12.06 | 9.09 | qfq | 1,462,770 | 17,324,360 | 4.51% |
| 2024-09-02 | 12.03 | 12.11 | 11.49 | 11.54 | 8.69 | qfq | 2,055,609 | 24,203,284 | -4.31% |
| 2024-08-30 | 11.97 | 12.31 | 11.93 | 12.06 | 9.09 | qfq | 1,570,259 | 19,092,715 | 0.58% |
| 2024-08-29 | 11.65 | 12.04 | 11.65 | 11.99 | 9.03 | qfq | 805,674 | 9,613,010 | 1.61% |
| 2024-08-28 | 11.74 | 11.96 | 11.54 | 11.80 | 8.89 | qfq | 1,002,107 | 11,807,877 | -1.09% |
| 2024-08-27 | 12.06 | 12.06 | 11.77 | 11.93 | 8.99 | qfq | 1,011,866 | 12,046,973 | -0.75% |
| 2024-08-26 | 11.78 | 12.16 | 11.76 | 12.02 | 9.06 | qfq | 1,014,852 | 12,154,864 | 2.56% |
| 2024-08-23 | 11.93 | 11.93 | 11.60 | 11.72 | 8.83 | qfq | 872,545 | 10,211,986 | -1.76% |
| 2024-08-22 | 11.94 | 12.18 | 11.84 | 11.93 | 8.99 | qfq | 919,362 | 11,058,223 | -0.50% |
| 2024-08-21 | 11.91 | 12.06 | 11.86 | 11.99 | 9.03 | qfq | 703,685 | 8,431,263 | 0.42% |
| 2024-08-20 | 12.34 | 12.50 | 11.90 | 11.94 | 9.00 | qfq | 1,617,595 | 19,555,409 | -3.48% |
| 2024-08-19 | 12.78 | 12.78 | 12.35 | 12.37 | 9.32 | qfq | 1,162,508 | 14,512,366 | -2.29% |
| 2024-08-16 | 12.79 | 12.92 | 12.59 | 12.66 | 9.54 | qfq | 1,021,228 | 13,008,495 | -1.40% |
| 2024-08-15 | 12.80 | 12.98 | 12.63 | 12.84 | 9.67 | qfq | 710,972 | 9,126,390 | 0.08% |
| 2024-08-14 | 13.00 | 13.05 | 12.83 | 12.83 | 9.67 | qfq | 553,998 | 7,150,511 | -1.76% |
| 2024-08-13 | 12.93 | 13.13 | 12.74 | 13.06 | 9.84 | qfq | 549,020 | 7,102,332 | 0.46% |
| 2024-08-12 | 13.02 | 13.13 | 12.91 | 13.00 | 9.80 | qfq | 683,917 | 8,898,620 | -0.38% |
| 2024-08-09 | 13.56 | 13.63 | 13.03 | 13.05 | 9.83 | qfq | 1,187,458 | 15,757,184 | -2.97% |
| 2024-08-08 | 13.93 | 13.93 | 13.38 | 13.45 | 10.13 | qfq | 962,181 | 13,022,720 | -2.89% |
| 2024-08-07 | 13.65 | 13.95 | 13.65 | 13.85 | 10.44 | qfq | 869,775 | 12,050,186 | 1.09% |
| 2024-08-06 | 13.42 | 13.75 | 13.42 | 13.70 | 10.32 | qfq | 831,507 | 11,329,583 | 2.09% |
| 2024-08-05 | 13.73 | 13.95 | 13.42 | 13.42 | 10.11 | qfq | 1,016,938 | 13,928,664 | -2.26% |
| 2024-08-02 | 13.85 | 14.10 | 13.67 | 13.73 | 10.35 | qfq | 1,028,778 | 14,304,993 | -2.14% |
| 2024-08-01 | 13.82 | 14.17 | 13.82 | 14.03 | 10.57 | qfq | 1,180,822 | 16,556,830 | 1.37% |
| 2024-07-31 | 13.48 | 13.90 | 13.34 | 13.84 | 10.43 | qfq | 1,203,528 | 16,479,772 | 2.44% |
| 2024-07-30 | 13.24 | 13.60 | 13.15 | 13.51 | 10.18 | qfq | 950,130 | 12,756,242 | 1.89% |
| 2024-07-29 | 13.19 | 13.35 | 13.08 | 13.26 | 9.99 | qfq | 614,042 | 8,133,959 | 0.38% |
| 2024-07-26 | 12.87 | 13.21 | 12.80 | 13.21 | 9.95 | qfq | 664,579 | 8,708,183 | 2.96% |
| 2024-07-25 | 12.60 | 12.99 | 12.59 | 12.83 | 9.67 | qfq | 511,387 | 6,547,132 | 0.79% |
| 2024-07-24 | 12.81 | 12.96 | 12.68 | 12.73 | 9.59 | qfq | 518,573 | 6,629,274 | -0.62% |
| 2024-07-23 | 13.35 | 13.35 | 12.80 | 12.81 | 9.65 | qfq | 624,226 | 8,155,162 | -3.61% |
| 2024-07-22 | 13.13 | 13.38 | 13.11 | 13.29 | 10.01 | qfq | 658,888 | 8,727,843 | 1.22% |
| 2024-07-19 | 12.78 | 13.27 | 12.78 | 13.13 | 9.89 | qfq | 684,400 | 8,961,301 | 1.78% |
| 2024-07-18 | 12.96 | 13.03 | 12.48 | 12.90 | 9.72 | qfq | 834,463 | 10,655,153 | -0.46% |
| 2024-07-17 | 13.17 | 13.25 | 12.93 | 12.96 | 9.76 | qfq | 628,616 | 8,181,714 | -1.67% |
| 2024-07-16 | 13.14 | 13.28 | 12.99 | 13.18 | 9.93 | qfq | 485,396 | 6,375,662 | 0.30% |
| 2024-07-15 | 13.43 | 13.43 | 13.06 | 13.14 | 9.90 | qfq | 938,163 | 12,350,675 | -1.13% |
| 2024-07-12 | 13.38 | 13.46 | 13.26 | 13.29 | 10.01 | qfq | 867,822 | 11,596,883 | -0.67% |
| 2024-07-11 | 13.11 | 13.42 | 13.03 | 13.38 | 10.08 | qfq | 1,311,796 | 17,386,029 | 4.37% |
| 2024-07-10 | 12.88 | 12.98 | 12.72 | 12.82 | 9.66 | qfq | 893,948 | 11,504,495 | -0.47% |
| 2024-07-09 | 12.71 | 12.94 | 12.44 | 12.88 | 9.70 | qfq | 1,004,564 | 12,779,232 | 1.34% |
| 2024-07-08 | 13.45 | 13.45 | 12.66 | 12.71 | 9.58 | qfq | 1,325,061 | 17,018,597 | -4.00% |
| 2024-07-05 | 13.26 | 13.33 | 13.02 | 13.24 | 9.98 | qfq | 1,399,513 | 18,392,832 | -0.15% |
| 2024-07-04 | 13.83 | 13.86 | 13.20 | 13.26 | 9.99 | qfq | 1,182,780 | 15,917,786 | -3.70% |
| 2024-07-03 | 13.92 | 14.03 | 13.63 | 13.77 | 10.38 | qfq | 1,010,013 | 13,914,670 | -1.64% |
| 2024-07-02 | 14.27 | 14.32 | 13.91 | 14.00 | 10.55 | qfq | 975,890 | 13,736,466 | -1.89% |
| 2024-07-01 | 14.14 | 14.40 | 14.00 | 14.27 | 10.75 | qfq | 992,619 | 14,071,225 | 0.07% |
| 2024-06-28 | 14.02 | 14.45 | 13.95 | 14.26 | 10.66 | qfq | 1,142,302 | 16,310,199 | 1.71% |
| 2024-06-27 | 14.45 | 14.54 | 14.01 | 14.02 | 10.48 | qfq | 940,955 | 13,442,608 | -2.98% |
| 2024-06-26 | 13.92 | 14.47 | 13.83 | 14.45 | 10.80 | qfq | 1,440,191 | 20,458,084 | 3.21% |
| 2024-06-25 | 14.19 | 14.42 | 13.89 | 14.00 | 10.46 | qfq | 1,207,443 | 17,038,924 | -0.43% |
| 2024-06-24 | 15.17 | 15.18 | 14.00 | 14.06 | 10.51 | qfq | 2,092,739 | 30,291,139 | -7.74% |
| 2024-06-21 | 15.78 | 15.78 | 15.20 | 15.24 | 11.39 | qfq | 1,874,879 | 28,732,313 | -3.12% |
| 2024-06-20 | 15.59 | 15.99 | 15.38 | 15.73 | 11.75 | qfq | 1,508,046 | 23,827,151 | 0.90% |
| 2024-06-19 | 15.64 | 15.73 | 15.32 | 15.59 | 11.65 | qfq | 956,734 | 14,872,352 | -0.32% |
| 2024-06-18 | 15.52 | 15.82 | 15.50 | 15.64 | 11.69 | qfq | 789,643 | 12,347,956 | -0.70% |
| 2024-06-17 | 15.43 | 15.76 | 15.16 | 15.75 | 11.77 | qfq | 939,669 | 14,657,693 | 0.57% |
| 2024-06-14 | 16.15 | 16.15 | 15.46 | 15.66 | 11.70 | qfq | 1,473,746 | 23,061,240 | -3.15% |
| 2024-06-13 | 15.89 | 16.50 | 15.44 | 16.17 | 12.08 | qfq | 1,294,736 | 20,638,745 | 1.63% |
| 2024-06-12 | 15.94 | 16.14 | 15.72 | 15.91 | 11.89 | qfq | 487,597 | 7,788,522 | -0.06% |
| 2024-06-11 | 15.46 | 16.00 | 15.16 | 15.92 | 11.90 | qfq | 1,012,806 | 15,850,966 | 2.51% |
| 2024-06-07 | 15.10 | 15.55 | 15.02 | 15.53 | 11.61 | qfq | 1,132,453 | 17,427,802 | 2.85% |
| 2024-06-06 | 15.86 | 16.03 | 14.94 | 15.10 | 11.28 | qfq | 1,449,364 | 22,294,885 | -4.79% |
| 2024-06-05 | 16.12 | 16.42 | 15.79 | 15.86 | 11.85 | qfq | 1,340,506 | 21,603,237 | -1.92% |
| 2024-06-04 | 16.28 | 16.37 | 15.86 | 16.17 | 12.08 | qfq | 1,238,656 | 19,895,973 | -0.31% |
| 2024-06-03 | 16.67 | 16.88 | 16.13 | 16.22 | 12.12 | qfq | 1,825,137 | 30,038,489 | -3.91% |
| 2024-05-31 | 16.59 | 17.06 | 16.48 | 16.88 | 12.61 | qfq | 1,545,581 | 26,076,350 | 1.44% |
| 2024-05-30 | 16.61 | 16.77 | 16.44 | 16.64 | 12.43 | qfq | 767,597 | 12,752,687 | -0.42% |
| 2024-05-29 | 16.31 | 16.92 | 16.31 | 16.71 | 12.49 | qfq | 844,051 | 14,130,468 | 1.15% |
| 2024-05-28 | 16.72 | 16.80 | 16.41 | 16.52 | 12.35 | qfq | 946,307 | 15,690,217 | -1.26% |
| 2024-05-27 | 16.60 | 16.85 | 16.24 | 16.73 | 12.50 | qfq | 858,081 | 14,180,174 | 0.84% |
| 2024-05-24 | 16.99 | 17.12 | 16.55 | 16.59 | 12.40 | qfq | 863,124 | 14,476,699 | -2.70% |
| 2024-05-23 | 17.36 | 17.37 | 16.95 | 17.05 | 12.74 | qfq | 878,207 | 15,063,821 | -1.45% |
| 2024-05-22 | 17.18 | 17.36 | 17.08 | 17.30 | 12.93 | qfq | 596,871 | 10,266,400 | 0.23% |
| 2024-05-21 | 17.38 | 17.65 | 17.19 | 17.26 | 12.90 | qfq | 1,009,476 | 17,519,491 | -0.80% |
| 2024-05-20 | 17.26 | 17.80 | 17.26 | 17.40 | 13.00 | qfq | 1,015,155 | 17,793,450 | 0.81% |
| 2024-05-17 | 16.92 | 17.26 | 16.72 | 17.26 | 12.90 | qfq | 1,201,152 | 20,539,213 | 2.74% |
| 2024-05-16 | 16.83 | 17.21 | 16.72 | 16.80 | 12.55 | qfq | 937,731 | 15,891,858 | -1.18% |
| 2024-05-15 | 17.08 | 17.29 | 16.80 | 17.00 | 12.70 | qfq | 729,429 | 12,469,869 | -0.41% |
| 2024-05-14 | 17.13 | 17.15 | 16.87 | 17.07 | 12.76 | qfq | 1,093,000 | 18,622,030 | 0.29% |
| 2024-05-13 | 17.58 | 17.59 | 16.89 | 17.02 | 12.72 | qfq | 1,611,150 | 27,583,003 | -3.19% |
| 2024-05-10 | 17.87 | 17.99 | 17.50 | 17.58 | 13.14 | qfq | 1,535,385 | 27,191,502 | -1.79% |
| 2024-05-09 | 17.30 | 17.95 | 17.21 | 17.90 | 13.38 | qfq | 2,085,963 | 36,801,568 | 4.01% |
| 2024-05-08 | 17.28 | 17.40 | 17.16 | 17.21 | 12.86 | qfq | 1,166,475 | 20,107,099 | -0.81% |
| 2024-05-07 | 16.88 | 17.40 | 16.77 | 17.35 | 12.97 | qfq | 1,930,770 | 33,216,171 | 2.60% |
| 2024-05-06 | 16.92 | 16.92 | 16.68 | 16.91 | 12.64 | qfq | 1,806,740 | 30,346,779 | 0.65% |
| 2024-04-30 | 16.58 | 16.89 | 16.54 | 16.80 | 12.55 | qfq | 1,516,855 | 25,310,578 | 1.33% |
| 2024-04-29 | 16.03 | 16.63 | 16.00 | 16.58 | 12.39 | qfq | 1,789,015 | 29,305,100 | 3.50% |
| 2024-04-26 | 15.54 | 16.15 | 15.39 | 16.02 | 11.97 | qfq | 2,278,604 | 36,275,572 | 3.09% |
| 2024-04-25 | 15.56 | 15.68 | 15.35 | 15.54 | 11.61 | qfq | 731,449 | 11,338,018 | -0.32% |
| 2024-04-24 | 15.35 | 15.69 | 15.28 | 15.59 | 11.65 | qfq | 661,980 | 10,291,219 | 1.56% |
| 2024-04-23 | 15.10 | 15.42 | 15.08 | 15.35 | 11.47 | qfq | 911,391 | 13,926,994 | 0.66% |
| 2024-04-22 | 14.94 | 15.49 | 14.70 | 15.25 | 11.40 | qfq | 1,108,295 | 16,804,312 | 1.80% |
| 2024-04-19 | 14.93 | 15.13 | 14.74 | 14.98 | 11.19 | qfq | 908,982 | 13,575,719 | -0.20% |
| 2024-04-18 | 14.77 | 15.13 | 14.53 | 15.01 | 11.22 | qfq | 1,098,950 | 16,356,875 | 1.15% |
| 2024-04-17 | 14.20 | 14.84 | 14.20 | 14.84 | 11.09 | qfq | 1,392,071 | 20,426,058 | 4.80% |
| 2024-04-16 | 14.65 | 14.65 | 14.04 | 14.16 | 10.58 | qfq | 1,928,572 | 27,542,529 | -3.61% |
| 2024-04-15 | 15.74 | 15.90 | 14.49 | 14.69 | 10.98 | qfq | 2,574,456 | 38,548,591 | -6.91% |
| 2024-04-12 | 16.41 | 16.41 | 15.66 | 15.78 | 11.79 | qfq | 2,074,807 | 32,945,454 | -3.60% |
| 2024-04-11 | 16.23 | 16.63 | 16.15 | 16.37 | 12.23 | qfq | 1,219,586 | 19,971,418 | -0.49% |
| 2024-04-10 | 16.96 | 16.99 | 16.20 | 16.45 | 12.29 | qfq | 1,215,852 | 20,028,930 | -2.37% |
| 2024-04-09 | 16.35 | 16.89 | 16.35 | 16.85 | 12.59 | qfq | 1,279,814 | 21,273,740 | 3.06% |
| 2024-04-08 | 17.03 | 17.03 | 16.30 | 16.35 | 12.22 | qfq | 1,818,593 | 30,199,748 | -3.08% |
| 2024-04-03 | 16.86 | 16.98 | 16.51 | 16.87 | 12.61 | qfq | 1,520,125 | 25,492,662 | 0.00% |
| 2024-04-02 | 16.75 | 16.99 | 16.61 | 16.87 | 12.61 | qfq | 1,694,649 | 28,475,217 | 0.72% |
| 2024-04-01 | 16.25 | 16.82 | 16.24 | 16.75 | 12.52 | qfq | 2,277,656 | 37,769,988 | 3.08% |
| 2024-03-29 | 16.11 | 16.26 | 16.00 | 16.25 | 12.14 | qfq | 1,220,462 | 19,712,041 | 1.69% |
| 2024-03-28 | 15.57 | 16.15 | 15.12 | 15.98 | 11.94 | qfq | 1,879,180 | 29,903,018 | 2.96% |
| 2024-03-27 | 15.83 | 16.18 | 15.52 | 15.52 | 11.60 | qfq | 1,815,587 | 28,784,526 | -1.52% |
| 2024-03-26 | 15.91 | 16.04 | 15.46 | 15.76 | 11.78 | qfq | 1,580,750 | 24,836,064 | -0.94% |
| 2024-03-25 | 16.43 | 16.45 | 15.85 | 15.91 | 11.89 | qfq | 1,918,420 | 31,034,595 | -3.28% |
| 2024-03-22 | 17.09 | 17.09 | 16.28 | 16.45 | 12.29 | qfq | 2,517,560 | 41,668,309 | -3.24% |
| 2024-03-21 | 16.87 | 17.35 | 16.60 | 17.00 | 12.70 | qfq | 2,912,770 | 49,530,437 | 0.77% |
| 2024-03-20 | 17.09 | 17.50 | 16.69 | 16.87 | 12.61 | qfq | 3,803,839 | 64,549,098 | 2.06% |
| 2024-03-19 | 16.55 | 16.86 | 16.38 | 16.53 | 12.35 | qfq | 1,607,044 | 26,671,681 | -0.06% |
| 2024-03-18 | 16.26 | 16.62 | 16.26 | 16.54 | 12.36 | qfq | 2,091,450 | 34,502,999 | 2.10% |
| 2024-03-15 | 15.96 | 16.22 | 15.86 | 16.20 | 12.11 | qfq | 1,411,015 | 22,639,552 | 1.19% |
| 2024-03-14 | 16.12 | 16.36 | 15.81 | 16.01 | 11.96 | qfq | 1,685,565 | 27,082,331 | -1.23% |
| 2024-03-13 | 16.23 | 16.36 | 15.99 | 16.21 | 12.11 | qfq | 1,684,371 | 27,262,884 | -0.18% |
| 2024-03-12 | 15.86 | 16.24 | 15.72 | 16.24 | 12.14 | qfq | 1,912,435 | 30,646,519 | 2.46% |
| 2024-03-11 | 15.44 | 15.90 | 15.40 | 15.85 | 11.84 | qfq | 1,971,666 | 30,982,639 | 2.59% |
| 2024-03-08 | 15.39 | 15.53 | 15.13 | 15.45 | 11.55 | qfq | 1,410,598 | 21,623,660 | 1.51% |
| 2024-03-07 | 15.36 | 15.65 | 15.16 | 15.22 | 11.37 | qfq | 1,588,627 | 24,502,672 | -0.59% |
| 2024-03-06 | 15.33 | 15.65 | 15.00 | 15.31 | 11.44 | qfq | 2,558,175 | 39,006,137 | -0.26% |
| 2024-03-05 | 15.70 | 15.86 | 15.31 | 15.35 | 11.47 | qfq | 1,712,751 | 26,663,176 | -2.48% |
| 2024-03-04 | 15.96 | 15.96 | 15.42 | 15.74 | 11.76 | qfq | 2,393,821 | 37,519,044 | -0.82% |
| 2024-03-01 | 15.76 | 16.06 | 15.69 | 15.87 | 11.86 | qfq | 2,463,259 | 39,116,638 | 0.89% |
| 2024-02-29 | 15.50 | 15.88 | 15.20 | 15.73 | 11.75 | qfq | 3,236,859 | 50,398,862 | 1.68% |
| 2024-02-28 | 16.92 | 17.35 | 15.45 | 15.47 | 11.56 | qfq | 4,596,351 | 75,541,263 | -9.80% |
| 2024-02-27 | 16.52 | 17.17 | 16.31 | 17.15 | 12.82 | qfq | 2,168,045 | 36,351,788 | 2.76% |
| 2024-02-26 | 16.48 | 17.05 | 16.38 | 16.69 | 12.47 | qfq | 2,103,864 | 35,215,151 | 1.27% |
| 2024-02-23 | 16.09 | 16.48 | 15.96 | 16.48 | 12.32 | qfq | 1,940,038 | 31,468,006 | 2.68% |
| 2024-02-22 | 16.06 | 16.22 | 15.75 | 16.05 | 11.99 | qfq | 1,515,741 | 24,190,958 | 0.82% |
| 2024-02-21 | 15.47 | 16.38 | 15.37 | 15.92 | 11.90 | qfq | 1,942,899 | 31,144,771 | 1.47% |
| 2024-02-20 | 15.72 | 15.83 | 15.34 | 15.69 | 11.72 | qfq | 1,497,679 | 23,284,831 | -1.13% |
| 2024-02-19 | 15.45 | 16.11 | 15.45 | 15.87 | 11.86 | qfq | 2,319,150 | 36,571,420 | 2.39% |
| 2024-02-08 | 14.22 | 15.80 | 14.03 | 15.50 | 11.58 | qfq | 2,741,783 | 40,981,111 | 9.85% |
| 2024-02-07 | 14.69 | 14.85 | 13.75 | 14.11 | 10.54 | qfq | 2,042,102 | 29,380,890 | -2.69% |
| 2024-02-06 | 13.69 | 14.88 | 13.13 | 14.50 | 10.84 | qfq | 2,437,839 | 34,104,456 | 5.69% |
| 2024-02-05 | 15.20 | 15.30 | 13.35 | 13.72 | 10.25 | qfq | 2,696,049 | 37,874,848 | -10.68% |
| 2024-02-02 | 16.39 | 16.69 | 14.63 | 15.36 | 11.48 | qfq | 2,027,444 | 31,399,359 | -6.11% |
| 2024-02-01 | 16.42 | 16.85 | 16.03 | 16.36 | 12.23 | qfq | 1,374,452 | 22,637,302 | -0.37% |
| 2024-01-31 | 17.38 | 17.53 | 16.39 | 16.42 | 12.27 | qfq | 1,345,798 | 22,746,094 | -6.28% |
| 2024-01-30 | 17.88 | 18.28 | 17.46 | 17.52 | 13.09 | qfq | 937,085 | 16,637,001 | -3.20% |
| 2024-01-29 | 18.67 | 18.84 | 18.00 | 18.10 | 13.53 | qfq | 1,057,982 | 19,503,810 | -2.00% |
| 2024-01-26 | 18.90 | 18.95 | 18.35 | 18.47 | 13.80 | qfq | 956,594 | 17,885,861 | -1.96% |
| 2024-01-25 | 18.42 | 18.90 | 18.18 | 18.84 | 14.08 | qfq | 1,421,378 | 26,472,175 | 2.28% |
| 2024-01-24 | 18.37 | 18.63 | 17.63 | 18.42 | 13.77 | qfq | 1,492,708 | 27,006,894 | 0.27% |
| 2024-01-23 | 18.00 | 18.63 | 17.56 | 18.37 | 13.73 | qfq | 1,394,046 | 25,331,868 | 1.49% |
| 2024-01-22 | 19.34 | 19.69 | 18.00 | 18.10 | 13.53 | qfq | 1,653,973 | 31,072,822 | -7.23% |
| 2024-01-19 | 19.40 | 19.88 | 19.28 | 19.51 | 14.58 | qfq | 1,307,658 | 25,715,183 | 0.67% |
| 2024-01-18 | 19.25 | 19.54 | 18.88 | 19.38 | 14.48 | qfq | 2,060,418 | 39,402,216 | 0.21% |
| 2024-01-17 | 21.19 | 21.19 | 19.34 | 19.34 | 14.45 | qfq | 5,168,500 | 102,922,216 | -9.07% |
| 2024-01-16 | 20.76 | 22.18 | 20.51 | 21.27 | 15.89 | qfq | 3,004,254 | 64,404,874 | 2.75% |
| 2024-01-15 | 21.47 | 21.47 | 20.61 | 20.70 | 15.47 | qfq | 1,211,839 | 25,181,369 | -2.54% |
| 2024-01-12 | 21.10 | 21.68 | 21.07 | 21.24 | 15.87 | qfq | 705,456 | 15,080,683 | -0.14% |
| 2024-01-11 | 20.77 | 21.43 | 20.69 | 21.27 | 15.89 | qfq | 774,175 | 16,338,411 | 1.38% |
| 2024-01-10 | 20.99 | 21.35 | 20.50 | 20.98 | 15.68 | qfq | 918,073 | 19,256,665 | 0.43% |
| 2024-01-09 | 20.56 | 21.28 | 20.41 | 20.89 | 15.61 | qfq | 1,205,700 | 25,168,916 | 2.10% |
| 2024-01-08 | 21.03 | 21.03 | 20.45 | 20.46 | 15.29 | qfq | 1,097,094 | 22,685,298 | -2.57% |
| 2024-01-05 | 21.69 | 21.86 | 20.91 | 21.00 | 15.69 | qfq | 982,929 | 20,900,586 | -3.18% |
| 2024-01-04 | 22.19 | 22.20 | 21.51 | 21.69 | 16.21 | qfq | 1,124,068 | 24,486,318 | -1.90% |
| 2024-01-03 | 22.46 | 22.50 | 21.91 | 22.11 | 16.52 | qfq | 976,248 | 21,607,148 | -1.03% |
| 2024-01-02 | 22.15 | 22.86 | 22.03 | 22.34 | 16.69 | qfq | 1,477,872 | 33,271,461 | 1.50% |
| 2023-12-29 | 21.89 | 22.10 | 21.74 | 22.01 | 16.45 | qfq | 1,190,785 | 26,149,473 | 0.23% |
| 2023-12-28 | 20.80 | 22.17 | 20.79 | 21.96 | 16.41 | qfq | 1,935,745 | 41,892,454 | 4.97% |
| 2023-12-27 | 21.01 | 21.20 | 20.60 | 20.92 | 15.63 | qfq | 1,557,750 | 32,433,852 | -0.71% |
| 2023-12-26 | 21.73 | 21.98 | 20.95 | 21.07 | 15.75 | qfq | 1,435,132 | 30,549,315 | -4.10% |
| 2023-12-25 | 21.50 | 22.17 | 21.41 | 21.97 | 16.42 | qfq | 1,708,198 | 37,405,117 | 2.71% |
| 2023-12-22 | 21.31 | 21.87 | 21.16 | 21.39 | 15.98 | qfq | 652,739 | 14,012,372 | 0.14% |
| 2023-12-21 | 21.25 | 21.68 | 21.00 | 21.36 | 15.96 | qfq | 793,041 | 16,920,617 | 0.00% |
| 2023-12-20 | 21.55 | 21.84 | 21.31 | 21.36 | 15.96 | qfq | 523,931 | 11,282,204 | -1.11% |
| 2023-12-19 | 21.72 | 21.82 | 21.41 | 21.60 | 16.14 | qfq | 556,391 | 12,000,748 | -0.32% |
| 2023-12-18 | 22.02 | 22.06 | 21.60 | 21.67 | 16.19 | qfq | 705,583 | 15,357,688 | -1.81% |
| 2023-12-15 | 22.25 | 22.47 | 22.04 | 22.07 | 16.49 | qfq | 499,650 | 11,086,418 | -0.90% |
| 2023-12-14 | 22.36 | 22.64 | 22.18 | 22.27 | 16.64 | qfq | 541,067 | 12,100,491 | -0.45% |
| 2023-12-13 | 22.45 | 22.73 | 22.22 | 22.37 | 16.72 | qfq | 432,127 | 9,717,624 | -0.75% |
| 2023-12-12 | 22.71 | 22.89 | 22.41 | 22.54 | 16.84 | qfq | 494,818 | 11,182,996 | -0.66% |
| 2023-12-11 | 22.44 | 22.76 | 22.04 | 22.69 | 16.96 | qfq | 693,456 | 15,608,060 | 0.98% |
| 2023-12-08 | 22.86 | 23.00 | 22.44 | 22.47 | 16.79 | qfq | 471,885 | 10,684,347 | -1.75% |
| 2023-12-07 | 23.27 | 23.27 | 22.60 | 22.87 | 17.09 | qfq | 679,337 | 15,462,731 | -1.25% |
| 2023-12-06 | 23.16 | 23.36 | 22.91 | 23.16 | 17.31 | qfq | 405,496 | 9,415,685 | 0.92% |
| 2023-12-05 | 23.39 | 23.39 | 22.95 | 22.95 | 17.15 | qfq | 509,117 | 11,781,336 | -2.26% |
| 2023-12-04 | 23.18 | 23.55 | 23.14 | 23.48 | 17.55 | qfq | 670,836 | 15,718,124 | 1.25% |
| 2023-12-01 | 23.35 | 23.60 | 23.00 | 23.19 | 17.33 | qfq | 783,467 | 18,137,920 | -0.77% |
| 2023-11-30 | 23.89 | 24.16 | 23.21 | 23.37 | 17.46 | qfq | 1,138,659 | 26,766,059 | -2.46% |
| 2023-11-29 | 24.01 | 24.39 | 23.82 | 23.96 | 17.90 | qfq | 657,146 | 15,884,309 | -0.99% |
| 2023-11-28 | 24.18 | 24.38 | 23.87 | 24.20 | 18.08 | qfq | 633,187 | 15,315,645 | 0.83% |
| 2023-11-27 | 23.81 | 24.18 | 23.78 | 24.00 | 17.93 | qfq | 1,016,086 | 24,394,683 | 1.44% |
| 2023-11-24 | 24.09 | 24.09 | 23.57 | 23.66 | 17.68 | qfq | 949,662 | 22,508,195 | -1.78% |
| 2023-11-23 | 23.78 | 24.18 | 23.78 | 24.09 | 18.00 | qfq | 550,408 | 13,231,188 | 1.05% |
| 2023-11-22 | 24.29 | 24.42 | 23.84 | 23.84 | 17.82 | qfq | 842,935 | 20,249,357 | -1.81% |
| 2023-11-21 | 24.80 | 24.80 | 24.24 | 24.28 | 18.14 | qfq | 698,007 | 17,013,922 | -1.54% |
| 2023-11-20 | 24.25 | 24.71 | 24.24 | 24.66 | 18.43 | qfq | 1,090,679 | 26,776,959 | 1.69% |
| 2023-11-17 | 24.36 | 24.41 | 24.11 | 24.25 | 18.12 | qfq | 644,202 | 15,626,315 | 0.33% |
| 2023-11-16 | 24.46 | 24.50 | 24.11 | 24.17 | 18.06 | qfq | 686,957 | 16,675,589 | -0.78% |
| 2023-11-15 | 24.57 | 24.60 | 24.27 | 24.36 | 18.20 | qfq | 731,128 | 17,816,953 | -0.29% |
| 2023-11-14 | 24.57 | 24.73 | 24.31 | 24.43 | 18.26 | qfq | 929,633 | 22,754,364 | -0.37% |
| 2023-11-13 | 24.21 | 24.57 | 23.77 | 24.52 | 18.32 | qfq | 1,154,059 | 28,013,183 | 2.51% |
| 2023-11-10 | 23.50 | 24.20 | 23.43 | 23.92 | 17.88 | qfq | 1,294,145 | 30,910,548 | 1.48% |
| 2023-11-09 | 23.89 | 23.94 | 23.30 | 23.57 | 17.61 | qfq | 687,977 | 16,264,799 | -1.26% |
| 2023-11-08 | 23.84 | 24.02 | 23.68 | 23.87 | 17.84 | qfq | 888,022 | 21,159,625 | -0.08% |
| 2023-11-07 | 23.93 | 23.95 | 23.52 | 23.89 | 17.85 | qfq | 1,108,048 | 26,312,491 | -0.04% |
| 2023-11-06 | 23.42 | 23.95 | 23.19 | 23.90 | 17.86 | qfq | 1,203,927 | 28,569,782 | 2.84% |
| 2023-11-03 | 22.84 | 23.41 | 22.83 | 23.24 | 17.37 | qfq | 971,348 | 22,557,805 | 1.80% |
| 2023-11-02 | 23.47 | 23.51 | 22.83 | 22.83 | 17.06 | qfq | 752,880 | 17,350,098 | -2.64% |
| 2023-11-01 | 23.26 | 23.57 | 23.10 | 23.45 | 17.52 | qfq | 946,696 | 22,165,239 | 0.95% |
| 2023-10-31 | 23.11 | 23.29 | 22.95 | 23.23 | 17.36 | qfq | 878,299 | 20,322,542 | 0.26% |
| 2023-10-30 | 23.10 | 23.25 | 22.73 | 23.17 | 17.31 | qfq | 1,136,250 | 26,196,584 | 1.18% |
| 2023-10-27 | 22.27 | 23.05 | 22.19 | 22.90 | 17.11 | qfq | 1,047,275 | 23,800,726 | 1.87% |
| 2023-10-26 | 21.96 | 22.52 | 21.52 | 22.48 | 16.80 | qfq | 1,197,633 | 26,434,868 | 1.81% |
| 2023-10-25 | 21.77 | 22.31 | 21.75 | 22.08 | 16.50 | qfq | 947,113 | 20,947,140 | 1.52% |
| 2023-10-24 | 21.00 | 21.85 | 20.89 | 21.75 | 16.25 | qfq | 1,130,457 | 24,285,591 | 3.57% |
| 2023-10-23 | 21.70 | 21.74 | 20.61 | 21.00 | 15.69 | qfq | 1,327,824 | 28,010,356 | -3.63% |
| 2023-10-20 | 22.20 | 22.30 | 21.73 | 21.79 | 16.28 | qfq | 805,313 | 17,680,764 | -0.95% |
| 2023-10-19 | 22.02 | 22.43 | 21.82 | 22.00 | 16.44 | qfq | 873,435 | 19,340,752 | 0.23% |
| 2023-10-18 | 23.01 | 23.01 | 21.90 | 21.95 | 16.40 | qfq | 1,472,726 | 32,787,349 | -4.73% |
| 2023-10-17 | 22.84 | 23.07 | 22.68 | 23.04 | 17.22 | qfq | 703,740 | 16,082,626 | 0.92% |
| 2023-10-16 | 23.19 | 23.22 | 22.81 | 22.83 | 17.06 | qfq | 824,082 | 18,934,362 | -1.59% |
| 2023-10-13 | 23.36 | 23.40 | 22.96 | 23.20 | 17.34 | qfq | 802,708 | 18,570,867 | -1.02% |
| 2023-10-12 | 23.25 | 23.50 | 23.05 | 23.44 | 17.52 | qfq | 951,262 | 22,140,370 | 0.82% |
| 2023-10-11 | 23.03 | 23.47 | 22.98 | 23.25 | 17.37 | qfq | 994,629 | 23,120,915 | 1.31% |
| 2023-10-10 | 23.06 | 23.50 | 22.91 | 22.95 | 17.15 | qfq | 722,027 | 16,736,716 | -0.48% |
| 2023-10-09 | 23.33 | 23.40 | 23.01 | 23.06 | 17.23 | qfq | 1,025,362 | 23,752,188 | -1.20% |
| 2023-09-28 | 23.23 | 23.40 | 23.16 | 23.34 | 17.44 | qfq | 699,619 | 16,293,296 | 0.47% |
| 2023-09-27 | 22.99 | 23.47 | 22.91 | 23.23 | 17.36 | qfq | 730,363 | 16,969,552 | 1.57% |
| 2023-09-26 | 23.00 | 23.03 | 22.83 | 22.87 | 17.09 | qfq | 487,108 | 11,154,998 | -1.08% |
| 2023-09-25 | 23.21 | 23.30 | 22.88 | 23.12 | 17.28 | qfq | 749,453 | 17,288,259 | -0.77% |
| 2023-09-22 | 22.73 | 23.34 | 22.50 | 23.30 | 17.41 | qfq | 1,696,279 | 38,951,305 | 2.28% |
| 2023-09-21 | 23.27 | 23.42 | 22.67 | 22.78 | 17.02 | qfq | 1,175,996 | 27,011,193 | -2.44% |
| 2023-09-20 | 23.62 | 23.79 | 23.33 | 23.35 | 17.45 | qfq | 910,621 | 21,426,803 | -1.52% |
| 2023-09-19 | 24.25 | 24.35 | 23.61 | 23.71 | 17.72 | qfq | 1,329,943 | 31,743,247 | -2.23% |
| 2023-09-18 | 24.28 | 24.68 | 24.13 | 24.25 | 18.12 | qfq | 977,008 | 23,793,661 | -0.74% |
| 2023-09-15 | 24.58 | 24.80 | 24.28 | 24.43 | 18.26 | qfq | 933,598 | 22,819,245 | -0.24% |
| 2023-09-14 | 24.92 | 25.00 | 24.37 | 24.49 | 18.30 | qfq | 844,222 | 20,736,654 | -1.53% |
| 2023-09-13 | 25.30 | 25.40 | 24.62 | 24.87 | 18.59 | qfq | 1,484,267 | 37,105,913 | -2.05% |
| 2023-09-12 | 25.61 | 25.67 | 25.20 | 25.39 | 18.97 | qfq | 809,175 | 20,584,125 | -0.86% |
| 2023-09-11 | 25.50 | 25.76 | 25.15 | 25.61 | 19.14 | qfq | 1,576,601 | 40,308,496 | 0.51% |
| 2023-09-08 | 25.22 | 25.61 | 25.10 | 25.48 | 19.04 | qfq | 934,367 | 23,767,814 | 0.75% |
| 2023-09-07 | 25.90 | 25.90 | 25.20 | 25.29 | 18.90 | qfq | 1,029,577 | 26,233,408 | -2.58% |
| 2023-09-06 | 25.36 | 26.01 | 25.28 | 25.96 | 19.40 | qfq | 1,304,779 | 33,624,690 | 1.92% |
| 2023-09-05 | 25.55 | 25.82 | 25.33 | 25.47 | 19.03 | qfq | 1,034,479 | 26,463,517 | 0.12% |
| 2023-09-04 | 25.57 | 25.57 | 25.15 | 25.44 | 19.01 | qfq | 937,108 | 23,743,789 | 0.51% |
| 2023-09-01 | 25.61 | 25.97 | 25.29 | 25.31 | 18.91 | qfq | 943,844 | 24,039,493 | -1.59% |
| 2023-08-31 | 25.95 | 26.08 | 25.57 | 25.72 | 19.22 | qfq | 1,020,293 | 26,323,209 | -0.35% |
| 2023-08-30 | 25.50 | 26.18 | 25.40 | 25.81 | 19.29 | qfq | 1,730,278 | 44,672,777 | 0.70% |
| 2023-08-29 | 24.50 | 25.79 | 24.31 | 25.63 | 19.15 | qfq | 2,252,234 | 57,175,406 | 5.43% |
| 2023-08-28 | 25.20 | 25.40 | 24.12 | 24.31 | 18.17 | qfq | 1,201,064 | 29,561,782 | 1.50% |
| 2023-08-25 | 23.63 | 24.39 | 23.61 | 23.95 | 17.90 | qfq | 1,036,838 | 24,928,010 | -0.08% |
| 2023-08-24 | 24.00 | 24.12 | 23.68 | 23.97 | 17.91 | qfq | 483,092 | 11,569,151 | 0.38% |
| 2023-08-23 | 24.50 | 24.50 | 23.87 | 23.88 | 17.85 | qfq | 527,022 | 12,678,721 | -2.53% |
| 2023-08-22 | 24.96 | 24.96 | 24.00 | 24.50 | 18.31 | qfq | 651,120 | 15,866,308 | -0.61% |
| 2023-08-21 | 24.99 | 25.20 | 24.56 | 24.65 | 18.42 | qfq | 669,634 | 16,612,789 | -0.80% |
| 2023-08-18 | 24.98 | 25.35 | 24.82 | 24.85 | 18.57 | qfq | 980,193 | 24,610,723 | -0.24% |
| 2023-08-17 | 23.93 | 24.98 | 23.88 | 24.91 | 18.61 | qfq | 1,532,138 | 37,727,582 | 3.49% |
| 2023-08-16 | 24.12 | 24.51 | 24.07 | 24.07 | 17.99 | qfq | 510,515 | 12,430,813 | -1.19% |
| 2023-08-15 | 24.31 | 24.40 | 23.85 | 24.36 | 18.20 | qfq | 712,370 | 17,189,477 | 0.21% |
| 2023-08-14 | 24.28 | 24.34 | 23.61 | 24.31 | 18.17 | qfq | 858,491 | 20,598,052 | 0.12% |
| 2023-08-11 | 24.32 | 24.87 | 24.16 | 24.28 | 18.14 | qfq | 1,384,591 | 33,944,453 | 0.50% |
| 2023-08-10 | 25.05 | 25.29 | 23.99 | 24.16 | 18.05 | qfq | 2,341,089 | 57,007,655 | -3.63% |
| 2023-08-09 | 25.18 | 25.25 | 24.93 | 25.07 | 18.73 | qfq | 432,126 | 10,854,270 | 0.00% |
| 2023-08-08 | 25.38 | 25.38 | 25.05 | 25.07 | 18.73 | qfq | 618,991 | 15,560,639 | -0.75% |
| 2023-08-07 | 25.31 | 25.55 | 25.09 | 25.26 | 18.88 | qfq | 525,305 | 13,264,710 | -0.16% |
| 2023-08-04 | 24.98 | 25.36 | 24.77 | 25.30 | 18.91 | qfq | 1,065,564 | 26,799,504 | -0.78% |
| 2023-08-03 | 25.68 | 25.88 | 25.40 | 25.50 | 19.06 | qfq | 1,515,374 | 38,743,662 | -1.12% |
| 2023-08-02 | 25.16 | 25.90 | 25.12 | 25.79 | 19.27 | qfq | 1,893,739 | 48,519,684 | 2.67% |
| 2023-08-01 | 25.36 | 25.36 | 25.01 | 25.12 | 18.77 | qfq | 674,852 | 16,937,440 | -0.32% |
| 2023-07-31 | 25.15 | 25.59 | 25.00 | 25.20 | 18.83 | qfq | 1,715,478 | 43,388,782 | 0.56% |
| 2023-07-28 | 25.06 | 25.29 | 24.60 | 25.06 | 18.73 | qfq | 1,213,424 | 30,215,000 | -0.28% |
| 2023-07-27 | 25.45 | 25.50 | 25.06 | 25.13 | 18.78 | qfq | 1,038,895 | 26,217,135 | -0.87% |
| 2023-07-26 | 25.48 | 25.48 | 25.21 | 25.35 | 18.94 | qfq | 860,351 | 21,793,171 | -0.47% |
| 2023-07-25 | 25.50 | 25.68 | 25.25 | 25.47 | 19.03 | qfq | 1,672,130 | 42,547,838 | 0.39% |
| 2023-07-24 | 27.48 | 27.48 | 25.11 | 25.37 | 18.96 | qfq | 3,850,818 | 99,320,783 | -7.68% |
| 2023-07-21 | 27.43 | 28.17 | 27.31 | 27.48 | 20.54 | qfq | 473,884 | 13,103,931 | 0.40% |
| 2023-07-20 | 27.85 | 28.11 | 27.36 | 27.37 | 20.45 | qfq | 500,485 | 13,854,610 | -1.76% |
| 2023-07-19 | 28.58 | 28.58 | 27.71 | 27.86 | 20.82 | qfq | 546,008 | 15,231,809 | -0.75% |
| 2023-07-18 | 28.17 | 28.30 | 27.97 | 28.07 | 20.98 | qfq | 352,167 | 9,904,566 | 0.07% |
| 2023-07-17 | 28.28 | 28.28 | 27.80 | 28.05 | 20.96 | qfq | 315,895 | 8,854,362 | -0.46% |