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
春立医疗688236.SH
最近收盘价14.532026-07-17
最近交易日2026-07-17
成交量（股）4,384,269
成交额（元）66,144,253
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-05 | 2026-01-09 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-25 | 2025-08-01 | cash_dividend | 0.049 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-15 | 2024-11-25 | cash_dividend | 0.083 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-30 | 2024-08-05 | cash_dividend | 0.362 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-28 | cash_dividend | 0.313 | — | — | — | 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 | 15.99 | 15.99 | 14.51 | 14.53 | 14.53 | qfq | 4,384,269 | 66,144,253 | -8.50% |
| 2026-07-16 | 15.40 | 15.95 | 15.20 | 15.88 | 15.88 | qfq | 5,134,575 | 80,482,977 | 3.66% |
| 2026-07-15 | 14.98 | 15.68 | 14.73 | 15.32 | 15.32 | qfq | 4,337,510 | 66,791,776 | 2.13% |
| 2026-07-14 | 14.70 | 15.12 | 14.42 | 15.00 | 15.00 | qfq | 3,382,448 | 50,124,928 | 3.45% |
| 2026-07-13 | 14.75 | 14.88 | 14.41 | 14.50 | 14.50 | qfq | 2,301,968 | 33,604,804 | -2.09% |
| 2026-07-10 | 14.70 | 15.18 | 14.43 | 14.81 | 14.81 | qfq | 2,266,176 | 33,688,750 | 0.34% |
| 2026-07-09 | 15.10 | 15.14 | 14.50 | 14.76 | 14.76 | qfq | 2,354,479 | 34,651,409 | -2.57% |
| 2026-07-08 | 14.86 | 15.29 | 14.62 | 15.15 | 15.15 | qfq | 2,606,514 | 39,033,562 | 1.54% |
| 2026-07-07 | 15.46 | 15.54 | 14.86 | 14.92 | 14.92 | qfq | 2,260,273 | 34,052,047 | -3.31% |
| 2026-07-06 | 15.60 | 16.05 | 15.35 | 15.43 | 15.43 | qfq | 3,627,801 | 56,974,903 | -2.03% |
| 2026-07-03 | 15.23 | 16.08 | 15.23 | 15.75 | 15.75 | qfq | 3,759,326 | 59,016,793 | 2.81% |
| 2026-07-02 | 15.25 | 15.78 | 15.23 | 15.32 | 15.17 | qfq | 3,574,924 | 55,425,614 | 0.07% |
| 2026-07-01 | 14.37 | 15.42 | 14.25 | 15.31 | 15.16 | qfq | 3,693,340 | 55,051,665 | 5.88% |
| 2026-06-30 | 14.57 | 14.97 | 14.20 | 14.46 | 14.32 | qfq | 3,177,316 | 45,903,515 | -1.63% |
| 2026-06-29 | 14.31 | 15.00 | 13.55 | 14.70 | 14.56 | qfq | 3,694,741 | 53,555,149 | 5.76% |
| 2026-06-26 | 14.40 | 14.44 | 13.90 | 13.90 | 13.76 | qfq | 1,337,778 | 18,867,082 | -3.87% |
| 2026-06-25 | 14.77 | 15.08 | 14.16 | 14.46 | 14.32 | qfq | 2,222,834 | 32,134,077 | -3.34% |
| 2026-06-24 | 15.08 | 15.39 | 14.77 | 14.96 | 14.81 | qfq | 1,837,729 | 27,567,249 | -2.35% |
| 2026-06-23 | 14.99 | 15.55 | 14.79 | 15.32 | 15.17 | qfq | 2,520,869 | 38,479,610 | 3.93% |
| 2026-06-22 | 15.32 | 15.48 | 14.38 | 14.74 | 14.60 | qfq | 2,704,998 | 39,545,170 | -2.77% |
| 2026-06-18 | 14.82 | 15.44 | 14.82 | 15.16 | 15.01 | qfq | 1,594,095 | 24,256,576 | 1.68% |
| 2026-06-17 | 15.15 | 15.15 | 14.77 | 14.91 | 14.76 | qfq | 1,288,581 | 19,156,799 | -1.13% |
| 2026-06-16 | 14.93 | 15.16 | 14.76 | 15.08 | 14.93 | qfq | 2,206,095 | 33,043,349 | 0.87% |
| 2026-06-15 | 15.31 | 15.33 | 14.80 | 14.95 | 14.80 | qfq | 2,651,033 | 39,846,071 | -0.73% |
| 2026-06-12 | 14.75 | 15.14 | 14.75 | 15.06 | 14.91 | qfq | 1,378,748 | 20,694,870 | 1.96% |
| 2026-06-11 | 14.94 | 15.00 | 14.55 | 14.77 | 14.63 | qfq | 1,218,804 | 17,901,720 | -1.73% |
| 2026-06-10 | 15.13 | 15.39 | 14.74 | 15.03 | 14.88 | qfq | 1,710,398 | 25,584,812 | -1.38% |
| 2026-06-09 | 15.08 | 15.29 | 14.70 | 15.24 | 15.09 | qfq | 1,505,541 | 22,779,151 | 1.53% |
| 2026-06-08 | 15.44 | 15.51 | 14.78 | 15.01 | 14.86 | qfq | 1,641,752 | 24,872,515 | -3.72% |
| 2026-06-05 | 15.51 | 15.79 | 15.34 | 15.59 | 15.44 | qfq | 1,155,265 | 17,984,689 | 1.37% |
| 2026-06-04 | 15.80 | 15.80 | 15.31 | 15.38 | 15.23 | qfq | 1,115,455 | 17,272,554 | -2.29% |
| 2026-06-03 | 15.96 | 15.96 | 15.63 | 15.74 | 15.59 | qfq | 1,696,770 | 26,794,363 | -1.32% |
| 2026-06-02 | 16.11 | 16.38 | 15.89 | 15.95 | 15.79 | qfq | 1,960,768 | 31,423,799 | -0.99% |
| 2026-06-01 | 16.02 | 16.31 | 15.82 | 16.11 | 15.95 | qfq | 2,316,263 | 37,336,673 | -1.04% |
| 2026-05-29 | 16.45 | 16.59 | 16.17 | 16.28 | 16.12 | qfq | 1,856,845 | 30,319,978 | -0.91% |
| 2026-05-28 | 16.49 | 16.66 | 16.01 | 16.43 | 16.27 | qfq | 1,834,643 | 29,957,384 | -0.90% |
| 2026-05-27 | 16.95 | 17.18 | 16.31 | 16.58 | 16.42 | qfq | 2,445,614 | 40,657,734 | -2.76% |
| 2026-05-26 | 17.55 | 17.55 | 16.75 | 17.05 | 16.88 | qfq | 1,665,460 | 28,382,906 | -1.45% |
| 2026-05-25 | 16.61 | 17.74 | 16.26 | 17.30 | 17.13 | qfq | 3,298,834 | 56,256,999 | 3.65% |
| 2026-05-22 | 16.99 | 17.24 | 16.67 | 16.69 | 16.53 | qfq | 1,983,730 | 33,301,831 | -1.01% |
| 2026-05-21 | 16.94 | 17.85 | 16.77 | 16.86 | 16.70 | qfq | 2,653,760 | 46,029,042 | 0.06% |
| 2026-05-20 | 16.99 | 17.14 | 16.66 | 16.85 | 16.69 | qfq | 1,171,916 | 19,726,766 | -0.88% |
| 2026-05-19 | 16.76 | 17.34 | 16.72 | 17.00 | 16.83 | qfq | 2,065,701 | 35,024,644 | 0.77% |
| 2026-05-18 | 17.25 | 17.25 | 16.70 | 16.87 | 16.71 | qfq | 2,535,605 | 42,970,127 | -1.58% |
| 2026-05-15 | 16.98 | 17.48 | 16.98 | 17.14 | 16.97 | qfq | 1,493,539 | 25,732,346 | -0.58% |
| 2026-05-14 | 17.58 | 17.58 | 17.19 | 17.24 | 17.07 | qfq | 1,291,172 | 22,371,900 | -1.88% |
| 2026-05-13 | 17.65 | 17.65 | 17.22 | 17.57 | 17.40 | qfq | 1,655,946 | 28,791,508 | 0.34% |
| 2026-05-12 | 18.18 | 18.28 | 17.41 | 17.51 | 17.34 | qfq | 2,605,408 | 46,100,419 | -3.90% |
| 2026-05-11 | 17.99 | 18.28 | 17.62 | 18.22 | 18.04 | qfq | 2,439,721 | 43,808,677 | 2.24% |
| 2026-05-08 | 18.08 | 18.20 | 17.67 | 17.82 | 17.65 | qfq | 2,764,206 | 49,386,506 | -1.11% |
| 2026-05-07 | 17.95 | 18.30 | 17.64 | 18.02 | 17.84 | qfq | 2,660,663 | 47,513,125 | 0.39% |
| 2026-05-06 | 17.30 | 17.99 | 17.28 | 17.95 | 17.78 | qfq | 3,751,819 | 66,402,254 | 3.76% |
| 2026-04-30 | 19.24 | 19.24 | 16.82 | 17.30 | 17.13 | qfq | 5,536,624 | 96,841,512 | -10.96% |
| 2026-04-29 | 19.34 | 19.65 | 19.09 | 19.43 | 19.24 | qfq | 1,398,426 | 27,244,624 | 0.41% |
| 2026-04-28 | 19.77 | 19.77 | 19.31 | 19.35 | 19.16 | qfq | 1,306,154 | 25,465,471 | -1.68% |
| 2026-04-27 | 19.75 | 19.81 | 19.49 | 19.68 | 19.49 | qfq | 1,278,363 | 25,143,114 | -0.35% |
| 2026-04-24 | 20.02 | 20.08 | 19.60 | 19.75 | 19.56 | qfq | 1,223,667 | 24,273,243 | -1.64% |
| 2026-04-23 | 20.36 | 20.52 | 19.94 | 20.08 | 19.88 | qfq | 1,558,299 | 31,370,518 | -1.38% |
| 2026-04-22 | 20.20 | 20.40 | 20.09 | 20.36 | 20.16 | qfq | 1,141,005 | 23,111,721 | 0.15% |
| 2026-04-21 | 20.52 | 20.52 | 20.22 | 20.33 | 20.13 | qfq | 1,149,731 | 23,360,660 | -0.93% |
| 2026-04-20 | 20.72 | 20.72 | 20.32 | 20.52 | 20.32 | qfq | 1,425,114 | 29,231,404 | -0.15% |
| 2026-04-17 | 20.76 | 20.89 | 20.42 | 20.55 | 20.35 | qfq | 1,384,035 | 28,552,825 | -1.34% |
| 2026-04-16 | 20.96 | 21.59 | 20.70 | 20.83 | 20.63 | qfq | 2,258,762 | 47,217,783 | 0.05% |
| 2026-04-15 | 20.64 | 20.85 | 20.39 | 20.82 | 20.62 | qfq | 2,599,300 | 53,741,924 | 2.01% |
| 2026-04-14 | 20.74 | 20.74 | 20.17 | 20.41 | 20.21 | qfq | 1,586,260 | 32,240,446 | 0.10% |
| 2026-04-13 | 20.30 | 20.60 | 20.11 | 20.39 | 20.19 | qfq | 1,654,443 | 33,686,991 | -0.49% |
| 2026-04-10 | 20.09 | 20.75 | 20.09 | 20.49 | 20.29 | qfq | 1,697,422 | 34,752,423 | 1.54% |
| 2026-04-09 | 20.40 | 20.48 | 20.11 | 20.18 | 19.98 | qfq | 1,755,016 | 35,536,221 | -1.56% |
| 2026-04-08 | 20.32 | 20.59 | 20.14 | 20.50 | 20.30 | qfq | 2,171,123 | 44,322,378 | 4.22% |
| 2026-04-07 | 19.49 | 19.80 | 19.03 | 19.67 | 19.48 | qfq | 2,624,667 | 51,269,185 | 0.56% |
| 2026-04-03 | 20.10 | 20.33 | 19.54 | 19.56 | 19.37 | qfq | 2,184,800 | 43,418,733 | -3.46% |
| 2026-04-02 | 20.60 | 20.74 | 20.21 | 20.26 | 20.06 | qfq | 2,730,055 | 55,744,734 | -2.55% |
| 2026-04-01 | 20.13 | 20.82 | 20.13 | 20.79 | 20.59 | qfq | 4,001,879 | 82,315,555 | 3.64% |
| 2026-03-31 | 19.47 | 20.95 | 19.47 | 20.06 | 19.86 | qfq | 4,333,843 | 88,144,340 | 2.03% |
| 2026-03-30 | 19.30 | 19.78 | 19.11 | 19.66 | 19.47 | qfq | 3,383,839 | 65,633,606 | 0.56% |
| 2026-03-27 | 19.01 | 19.56 | 18.80 | 19.55 | 19.36 | qfq | 2,147,198 | 41,457,896 | 3.28% |
| 2026-03-26 | 19.22 | 19.40 | 18.85 | 18.93 | 18.75 | qfq | 1,541,741 | 29,404,916 | -1.41% |
| 2026-03-25 | 19.20 | 19.25 | 18.70 | 19.20 | 19.01 | qfq | 1,997,096 | 38,079,080 | 1.27% |
| 2026-03-24 | 18.46 | 19.19 | 18.26 | 18.96 | 18.78 | qfq | 2,734,426 | 50,938,668 | 5.39% |
| 2026-03-23 | 18.96 | 18.96 | 17.91 | 17.99 | 17.81 | qfq | 3,087,241 | 56,955,215 | -5.51% |
| 2026-03-20 | 19.05 | 19.65 | 19.04 | 19.04 | 18.85 | qfq | 1,754,625 | 33,846,102 | -1.50% |
| 2026-03-19 | 20.02 | 20.02 | 19.23 | 19.33 | 19.14 | qfq | 1,570,651 | 30,681,989 | -3.64% |
| 2026-03-18 | 20.04 | 20.10 | 19.81 | 20.06 | 19.86 | qfq | 992,288 | 19,811,556 | 0.65% |
| 2026-03-17 | 20.20 | 20.38 | 19.92 | 19.93 | 19.74 | qfq | 2,270,369 | 45,795,645 | -1.48% |
| 2026-03-16 | 20.05 | 20.65 | 19.90 | 20.23 | 20.03 | qfq | 2,948,431 | 59,737,268 | 0.95% |
| 2026-03-13 | 19.88 | 20.29 | 19.80 | 20.04 | 19.84 | qfq | 1,430,140 | 28,777,723 | 0.25% |
| 2026-03-12 | 20.70 | 20.70 | 19.92 | 19.99 | 19.80 | qfq | 2,078,564 | 41,868,881 | -2.73% |
| 2026-03-11 | 20.81 | 20.86 | 20.48 | 20.55 | 20.35 | qfq | 1,831,180 | 37,784,383 | -1.01% |
| 2026-03-10 | 20.31 | 20.83 | 20.31 | 20.76 | 20.56 | qfq | 1,181,263 | 24,408,390 | 1.96% |
| 2026-03-09 | 20.62 | 20.66 | 20.10 | 20.36 | 20.16 | qfq | 1,686,299 | 34,245,093 | -1.40% |
| 2026-03-06 | 20.16 | 20.70 | 20.10 | 20.65 | 20.45 | qfq | 1,827,142 | 37,510,549 | 2.43% |
| 2026-03-05 | 20.23 | 20.49 | 20.02 | 20.16 | 19.96 | qfq | 1,511,556 | 30,575,323 | 0.95% |
| 2026-03-04 | 20.25 | 20.54 | 19.82 | 19.97 | 19.78 | qfq | 1,718,682 | 34,534,480 | -2.01% |
| 2026-03-03 | 21.58 | 21.66 | 20.28 | 20.38 | 20.18 | qfq | 3,165,137 | 65,652,452 | -4.50% |
| 2026-03-02 | 22.33 | 22.38 | 21.30 | 21.34 | 21.13 | qfq | 2,833,137 | 61,307,892 | -4.65% |
| 2026-02-27 | 22.20 | 22.54 | 22.15 | 22.38 | 22.16 | qfq | 1,612,094 | 35,969,198 | 0.72% |
| 2026-02-26 | 22.38 | 22.42 | 22.01 | 22.22 | 22.00 | qfq | 1,487,021 | 32,991,605 | -0.31% |
| 2026-02-25 | 22.47 | 22.50 | 22.27 | 22.29 | 22.07 | qfq | 1,454,603 | 32,542,001 | -0.49% |
| 2026-02-24 | 22.43 | 22.55 | 22.15 | 22.40 | 22.18 | qfq | 1,522,362 | 34,104,511 | 0.58% |
| 2026-02-13 | 22.21 | 22.64 | 22.18 | 22.27 | 22.05 | qfq | 1,618,085 | 36,281,377 | 0.68% |
| 2026-02-12 | 22.86 | 22.88 | 22.05 | 22.12 | 21.90 | qfq | 3,690,616 | 82,213,945 | -3.24% |
| 2026-02-11 | 23.07 | 23.07 | 22.82 | 22.86 | 22.64 | qfq | 1,409,952 | 32,290,765 | -0.44% |
| 2026-02-10 | 23.20 | 23.20 | 22.91 | 22.96 | 22.74 | qfq | 1,155,008 | 26,565,952 | -0.17% |
| 2026-02-09 | 23.35 | 23.35 | 22.91 | 23.00 | 22.78 | qfq | 1,519,758 | 34,988,812 | -0.35% |
| 2026-02-06 | 23.00 | 23.43 | 22.80 | 23.08 | 22.86 | qfq | 1,344,669 | 31,136,611 | -0.22% |
| 2026-02-05 | 23.02 | 23.39 | 22.89 | 23.13 | 22.90 | qfq | 1,268,208 | 29,372,971 | 0.43% |
| 2026-02-04 | 23.50 | 23.50 | 22.76 | 23.03 | 22.81 | qfq | 2,135,019 | 49,121,366 | -1.24% |
| 2026-02-03 | 23.28 | 23.50 | 22.88 | 23.32 | 23.09 | qfq | 2,019,660 | 46,687,794 | 0.95% |
| 2026-02-02 | 23.50 | 24.09 | 23.08 | 23.10 | 22.87 | qfq | 3,214,467 | 75,865,305 | -1.70% |
| 2026-01-30 | 25.10 | 25.66 | 23.36 | 23.50 | 23.27 | qfq | 4,489,009 | 107,382,600 | -6.93% |
| 2026-01-29 | 25.10 | 26.16 | 24.97 | 25.25 | 25.00 | qfq | 2,484,835 | 63,744,591 | 0.12% |
| 2026-01-28 | 25.69 | 26.05 | 24.90 | 25.22 | 24.97 | qfq | 2,017,988 | 51,096,178 | -2.25% |
| 2026-01-27 | 26.47 | 26.64 | 25.53 | 25.80 | 25.55 | qfq | 2,497,328 | 64,588,644 | -3.04% |
| 2026-01-26 | 26.71 | 27.12 | 26.40 | 26.61 | 26.35 | qfq | 2,278,002 | 60,980,357 | -1.11% |
| 2026-01-23 | 26.80 | 27.56 | 26.49 | 26.91 | 26.65 | qfq | 2,119,422 | 57,250,038 | 1.17% |
| 2026-01-22 | 26.77 | 27.26 | 26.34 | 26.60 | 26.34 | qfq | 2,073,516 | 55,489,309 | -0.64% |
| 2026-01-21 | 25.46 | 27.56 | 25.45 | 26.77 | 26.51 | qfq | 3,073,199 | 82,123,004 | 4.82% |
| 2026-01-20 | 25.87 | 26.19 | 25.24 | 25.54 | 25.29 | qfq | 2,294,390 | 58,640,217 | -1.66% |
| 2026-01-19 | 26.40 | 26.75 | 25.75 | 25.97 | 25.72 | qfq | 2,353,178 | 61,178,039 | -1.81% |
| 2026-01-16 | 27.36 | 27.36 | 26.26 | 26.45 | 26.19 | qfq | 2,465,874 | 65,525,112 | -3.33% |
| 2026-01-15 | 26.41 | 28.67 | 25.83 | 27.36 | 27.09 | qfq | 4,025,813 | 110,837,630 | 2.63% |
| 2026-01-14 | 26.03 | 28.77 | 25.80 | 26.66 | 26.40 | qfq | 5,612,205 | 153,602,970 | 1.18% |
| 2026-01-13 | 24.87 | 26.35 | 24.48 | 26.35 | 26.09 | qfq | 4,663,702 | 118,760,676 | 6.59% |
| 2026-01-12 | 24.96 | 25.30 | 24.30 | 24.72 | 24.48 | qfq | 2,137,884 | 52,626,581 | -1.08% |
| 2026-01-09 | 24.43 | 24.99 | 24.00 | 24.99 | 24.75 | qfq | 2,444,399 | 59,965,586 | -0.04% |
| 2026-01-08 | 25.46 | 25.96 | 24.64 | 25.00 | 24.55 | qfq | 2,755,951 | 68,941,483 | -2.50% |
| 2026-01-07 | 25.50 | 26.12 | 25.31 | 25.64 | 25.18 | qfq | 1,799,175 | 46,344,095 | 0.31% |
| 2026-01-06 | 25.16 | 25.73 | 24.41 | 25.56 | 25.10 | qfq | 3,294,999 | 82,759,685 | 2.61% |
| 2026-01-05 | 22.97 | 25.07 | 22.78 | 24.91 | 24.46 | qfq | 3,657,220 | 88,411,097 | 8.87% |
| 2025-12-31 | 22.84 | 23.23 | 22.75 | 22.88 | 22.47 | qfq | 1,067,769 | 24,474,031 | -0.31% |
| 2025-12-30 | 22.90 | 23.37 | 22.70 | 22.95 | 22.54 | qfq | 1,901,138 | 43,965,303 | 0.88% |
| 2025-12-29 | 23.77 | 23.92 | 22.55 | 22.75 | 22.34 | qfq | 2,894,482 | 66,501,045 | -4.05% |
| 2025-12-26 | 24.20 | 24.20 | 23.61 | 23.71 | 23.28 | qfq | 840,379 | 20,042,978 | -1.82% |
| 2025-12-25 | 23.74 | 24.24 | 23.63 | 24.15 | 23.71 | qfq | 1,306,199 | 31,425,257 | 2.11% |
| 2025-12-24 | 23.72 | 24.06 | 23.53 | 23.65 | 23.22 | qfq | 971,593 | 23,071,654 | -0.63% |
| 2025-12-23 | 24.10 | 24.13 | 23.72 | 23.80 | 23.37 | qfq | 963,358 | 22,996,098 | -0.83% |
| 2025-12-22 | 24.61 | 24.99 | 23.95 | 24.00 | 23.57 | qfq | 2,217,421 | 53,777,710 | -3.38% |
| 2025-12-19 | 24.40 | 25.19 | 24.25 | 24.84 | 24.39 | qfq | 1,783,069 | 44,179,224 | 3.76% |
| 2025-12-18 | 23.90 | 24.26 | 23.77 | 23.94 | 23.51 | qfq | 914,299 | 21,969,911 | -0.33% |
| 2025-12-17 | 23.56 | 24.08 | 23.37 | 24.02 | 23.59 | qfq | 926,763 | 21,930,465 | 1.05% |
| 2025-12-16 | 24.19 | 24.19 | 23.55 | 23.77 | 23.34 | qfq | 832,904 | 19,764,215 | -0.75% |
| 2025-12-15 | 23.97 | 24.36 | 23.57 | 23.95 | 23.52 | qfq | 1,344,212 | 32,361,670 | 1.05% |
| 2025-12-12 | 24.05 | 24.19 | 23.55 | 23.70 | 23.27 | qfq | 1,094,574 | 26,121,181 | -1.13% |
| 2025-12-11 | 24.00 | 24.30 | 23.87 | 23.97 | 23.54 | qfq | 694,543 | 16,711,404 | -0.54% |
| 2025-12-10 | 23.95 | 24.18 | 23.69 | 24.10 | 23.67 | qfq | 779,334 | 18,702,087 | 1.01% |
| 2025-12-09 | 24.30 | 24.46 | 23.75 | 23.86 | 23.43 | qfq | 756,509 | 18,276,075 | -1.81% |
| 2025-12-08 | 24.32 | 24.48 | 24.20 | 24.30 | 23.86 | qfq | 799,869 | 19,470,313 | 0.12% |
| 2025-12-05 | 24.05 | 24.40 | 23.82 | 24.27 | 23.83 | qfq | 844,197 | 20,379,714 | 0.25% |
| 2025-12-04 | 24.12 | 24.44 | 24.04 | 24.21 | 23.77 | qfq | 886,537 | 21,434,231 | -0.49% |
| 2025-12-03 | 24.43 | 24.57 | 24.13 | 24.33 | 23.89 | qfq | 764,709 | 18,631,501 | 0.08% |
| 2025-12-02 | 24.52 | 24.64 | 24.18 | 24.31 | 23.87 | qfq | 924,131 | 22,515,227 | -0.86% |
| 2025-12-01 | 24.67 | 24.67 | 24.25 | 24.52 | 24.08 | qfq | 1,480,150 | 36,281,584 | 0.25% |
| 2025-11-28 | 24.56 | 24.56 | 23.94 | 24.46 | 24.02 | qfq | 1,316,851 | 31,958,105 | 0.49% |
| 2025-11-27 | 24.62 | 24.81 | 24.25 | 24.34 | 23.90 | qfq | 1,249,076 | 30,703,077 | -0.69% |
| 2025-11-26 | 24.56 | 25.06 | 24.31 | 24.51 | 24.07 | qfq | 2,345,817 | 57,862,737 | 0.20% |
| 2025-11-25 | 24.78 | 24.90 | 24.20 | 24.46 | 24.02 | qfq | 1,240,935 | 30,392,641 | 0.16% |
| 2025-11-24 | 24.07 | 24.78 | 23.97 | 24.42 | 23.98 | qfq | 1,736,113 | 42,204,624 | 0.99% |
| 2025-11-21 | 25.42 | 25.88 | 24.16 | 24.18 | 23.74 | qfq | 2,486,994 | 61,441,281 | -5.18% |
| 2025-11-20 | 25.78 | 25.98 | 25.46 | 25.50 | 25.04 | qfq | 1,055,840 | 27,141,375 | -1.01% |
| 2025-11-19 | 26.05 | 26.20 | 25.48 | 25.76 | 25.30 | qfq | 1,323,841 | 34,142,599 | -0.73% |
| 2025-11-18 | 26.36 | 26.84 | 25.91 | 25.95 | 25.48 | qfq | 1,919,905 | 50,543,916 | -1.56% |
| 2025-11-17 | 27.30 | 27.89 | 26.01 | 26.36 | 25.88 | qfq | 3,441,433 | 92,346,340 | -4.08% |
| 2025-11-14 | 27.66 | 28.30 | 27.30 | 27.48 | 26.98 | qfq | 2,128,792 | 59,156,012 | -0.65% |
| 2025-11-13 | 27.87 | 28.56 | 26.87 | 27.66 | 27.16 | qfq | 3,619,813 | 100,682,206 | -1.21% |
| 2025-11-12 | 27.17 | 28.57 | 27.00 | 28.00 | 27.50 | qfq | 3,563,416 | 99,768,212 | 3.36% |
| 2025-11-11 | 28.00 | 28.27 | 26.82 | 27.09 | 26.60 | qfq | 2,941,248 | 80,506,873 | -3.25% |
| 2025-11-10 | 26.60 | 28.00 | 26.38 | 28.00 | 27.50 | qfq | 3,688,264 | 101,039,719 | 5.18% |
| 2025-11-07 | 27.38 | 27.77 | 26.37 | 26.62 | 26.14 | qfq | 3,104,633 | 83,598,690 | -2.38% |
| 2025-11-06 | 27.10 | 27.93 | 26.92 | 27.27 | 26.78 | qfq | 3,502,987 | 95,297,245 | -1.09% |
| 2025-11-05 | 27.96 | 29.14 | 27.06 | 27.57 | 27.07 | qfq | 3,824,919 | 107,362,806 | -1.78% |
| 2025-11-04 | 28.48 | 28.90 | 27.76 | 28.07 | 27.56 | qfq | 2,804,326 | 78,458,333 | -2.40% |
| 2025-11-03 | 28.47 | 29.10 | 28.00 | 28.76 | 28.24 | qfq | 5,293,460 | 151,891,573 | -0.42% |
| 2025-10-31 | 25.32 | 29.67 | 25.32 | 28.88 | 28.36 | qfq | 8,416,810 | 235,082,688 | 14.47% |
| 2025-10-30 | 25.95 | 25.95 | 24.96 | 25.23 | 24.78 | qfq | 2,273,887 | 57,614,446 | -2.02% |
| 2025-10-29 | 26.86 | 26.86 | 25.32 | 25.75 | 25.29 | qfq | 3,118,061 | 80,235,223 | -4.31% |
| 2025-10-28 | 26.39 | 27.99 | 26.10 | 26.91 | 26.42 | qfq | 4,207,050 | 114,149,363 | 2.40% |
| 2025-10-27 | 26.10 | 26.71 | 26.00 | 26.28 | 25.81 | qfq | 2,343,075 | 61,797,444 | 1.08% |
| 2025-10-24 | 25.92 | 26.30 | 25.63 | 26.00 | 25.53 | qfq | 2,330,489 | 60,325,311 | -0.23% |
| 2025-10-23 | 26.66 | 26.90 | 25.41 | 26.06 | 25.59 | qfq | 4,172,758 | 108,681,991 | -2.76% |
| 2025-10-22 | 26.87 | 28.77 | 26.45 | 26.80 | 26.32 | qfq | 5,603,743 | 154,517,462 | -1.03% |
| 2025-10-21 | 26.32 | 27.17 | 26.32 | 27.08 | 26.59 | qfq | 4,260,680 | 114,025,610 | 0.74% |
| 2025-10-20 | 24.85 | 27.33 | 24.34 | 26.88 | 26.40 | qfq | 4,992,945 | 128,458,536 | 8.17% |
| 2025-10-17 | 24.42 | 25.14 | 23.36 | 24.85 | 24.40 | qfq | 4,419,625 | 107,703,662 | 1.47% |
| 2025-10-16 | 23.43 | 25.38 | 23.21 | 24.49 | 24.05 | qfq | 3,388,054 | 83,178,130 | 4.57% |
| 2025-10-15 | 22.76 | 23.85 | 22.63 | 23.42 | 23.00 | qfq | 2,054,879 | 48,095,618 | 2.90% |
| 2025-10-14 | 23.00 | 23.29 | 22.65 | 22.76 | 22.35 | qfq | 1,562,633 | 35,813,374 | -0.74% |
| 2025-10-13 | 22.61 | 23.18 | 22.03 | 22.93 | 22.52 | qfq | 1,810,555 | 41,024,280 | -1.42% |
| 2025-10-10 | 23.91 | 24.14 | 23.16 | 23.26 | 22.84 | qfq | 2,253,793 | 53,164,951 | -2.80% |
| 2025-10-09 | 24.92 | 25.13 | 23.53 | 23.93 | 23.50 | qfq | 3,878,881 | 93,154,630 | -3.93% |
| 2025-09-30 | 23.89 | 25.15 | 23.63 | 24.91 | 24.46 | qfq | 2,720,937 | 66,611,013 | 4.97% |
| 2025-09-29 | 23.91 | 24.15 | 23.14 | 23.73 | 23.30 | qfq | 1,953,426 | 46,107,408 | -1.25% |
| 2025-09-26 | 24.16 | 24.48 | 23.70 | 24.03 | 23.60 | qfq | 1,589,460 | 38,223,125 | -0.12% |
| 2025-09-25 | 24.05 | 24.89 | 23.80 | 24.06 | 23.63 | qfq | 3,242,809 | 79,272,487 | 1.09% |
| 2025-09-24 | 23.25 | 24.00 | 23.10 | 23.80 | 23.37 | qfq | 2,212,515 | 52,411,618 | 1.41% |
| 2025-09-23 | 23.37 | 23.60 | 22.51 | 23.47 | 23.05 | qfq | 1,502,816 | 34,518,971 | 0.51% |
| 2025-09-22 | 22.88 | 23.88 | 22.88 | 23.35 | 22.93 | qfq | 1,845,850 | 43,229,188 | 2.05% |
| 2025-09-19 | 22.56 | 23.90 | 22.47 | 22.88 | 22.47 | qfq | 3,401,950 | 78,828,167 | 0.88% |
| 2025-09-18 | 23.15 | 23.57 | 22.30 | 22.68 | 22.27 | qfq | 1,914,711 | 43,997,140 | -2.03% |
| 2025-09-17 | 23.54 | 23.65 | 22.75 | 23.15 | 22.73 | qfq | 1,852,073 | 42,857,300 | -1.45% |
| 2025-09-16 | 23.29 | 23.56 | 23.05 | 23.49 | 23.07 | qfq | 1,782,376 | 41,594,181 | 1.25% |
| 2025-09-15 | 23.81 | 24.09 | 23.05 | 23.20 | 22.78 | qfq | 2,415,055 | 56,440,980 | -2.93% |
| 2025-09-12 | 23.93 | 24.55 | 23.30 | 23.90 | 23.47 | qfq | 1,794,894 | 42,884,889 | -1.08% |
| 2025-09-11 | 23.65 | 24.37 | 22.80 | 24.16 | 23.72 | qfq | 2,046,702 | 48,862,542 | 1.94% |
| 2025-09-10 | 23.78 | 24.15 | 23.40 | 23.70 | 23.27 | qfq | 1,485,539 | 35,172,458 | -0.84% |
| 2025-09-09 | 24.83 | 25.00 | 23.77 | 23.90 | 23.47 | qfq | 2,905,094 | 70,473,848 | -4.32% |
| 2025-09-08 | 23.38 | 25.20 | 23.12 | 24.98 | 24.53 | qfq | 4,424,366 | 108,556,268 | 6.52% |
| 2025-09-05 | 23.06 | 23.45 | 22.38 | 23.45 | 23.03 | qfq | 2,538,270 | 58,298,873 | 0.69% |
| 2025-09-04 | 23.13 | 23.60 | 21.88 | 23.29 | 22.87 | qfq | 6,214,496 | 142,256,538 | 0.04% |
| 2025-09-03 | 22.71 | 23.78 | 22.31 | 23.28 | 22.86 | qfq | 4,083,024 | 95,483,457 | 3.74% |
| 2025-09-02 | 23.06 | 23.60 | 22.29 | 22.44 | 22.04 | qfq | 3,522,202 | 80,472,622 | -2.86% |
| 2025-09-01 | 23.35 | 24.08 | 22.93 | 23.10 | 22.68 | qfq | 5,130,944 | 120,453,801 | 3.36% |
| 2025-08-29 | 21.66 | 22.35 | 21.30 | 22.35 | 21.95 | qfq | 2,246,107 | 49,330,429 | 2.38% |
| 2025-08-28 | 22.00 | 22.22 | 21.05 | 21.83 | 21.44 | qfq | 3,074,142 | 66,336,582 | -0.41% |
| 2025-08-27 | 22.55 | 23.03 | 21.92 | 21.92 | 21.52 | qfq | 2,355,554 | 53,182,263 | -2.97% |
| 2025-08-26 | 22.80 | 23.17 | 22.53 | 22.59 | 22.18 | qfq | 2,248,540 | 51,207,779 | -0.70% |
| 2025-08-25 | 22.66 | 23.16 | 22.60 | 22.75 | 22.34 | qfq | 2,554,788 | 58,305,781 | 0.35% |
| 2025-08-22 | 23.10 | 23.30 | 22.22 | 22.67 | 22.26 | qfq | 4,009,455 | 90,682,568 | -2.07% |
| 2025-08-21 | 23.16 | 23.64 | 22.99 | 23.15 | 22.73 | qfq | 2,654,126 | 61,883,628 | -0.60% |
| 2025-08-20 | 23.00 | 23.85 | 22.60 | 23.29 | 22.87 | qfq | 3,311,551 | 76,813,576 | 1.57% |
| 2025-08-19 | 23.54 | 24.08 | 22.71 | 22.93 | 22.52 | qfq | 3,415,110 | 79,544,278 | -2.76% |
| 2025-08-18 | 23.72 | 23.88 | 23.30 | 23.58 | 23.15 | qfq | 3,185,614 | 74,896,886 | -0.80% |
| 2025-08-15 | 23.70 | 23.88 | 23.23 | 23.77 | 23.34 | qfq | 2,795,344 | 65,802,555 | 1.89% |
| 2025-08-14 | 24.99 | 25.11 | 23.28 | 23.33 | 22.91 | qfq | 3,877,044 | 92,821,883 | -6.94% |
| 2025-08-13 | 24.87 | 25.51 | 24.12 | 25.07 | 24.62 | qfq | 3,451,844 | 85,431,751 | -0.04% |
| 2025-08-12 | 24.13 | 25.91 | 23.70 | 25.08 | 24.63 | qfq | 4,697,873 | 117,935,109 | 4.54% |
| 2025-08-11 | 22.80 | 24.28 | 22.60 | 23.99 | 23.56 | qfq | 3,910,364 | 91,982,387 | 6.39% |
| 2025-08-08 | 22.34 | 22.95 | 21.91 | 22.55 | 22.14 | qfq | 2,662,501 | 59,857,163 | 1.30% |
| 2025-08-07 | 21.86 | 22.99 | 21.86 | 22.26 | 21.86 | qfq | 2,904,240 | 65,227,863 | 1.18% |
| 2025-08-06 | 22.08 | 22.32 | 21.75 | 22.00 | 21.60 | qfq | 2,059,243 | 45,256,011 | -0.05% |
| 2025-08-05 | 21.75 | 22.35 | 21.44 | 22.01 | 21.61 | qfq | 2,601,320 | 56,942,495 | 1.10% |
| 2025-08-04 | 21.24 | 22.10 | 20.95 | 21.77 | 21.38 | qfq | 3,331,081 | 72,051,697 | 2.40% |
| 2025-08-01 | 22.07 | 22.23 | 21.26 | 21.26 | 20.88 | qfq | 3,152,281 | 68,193,339 | -3.89% |
| 2025-07-31 | 22.42 | 23.11 | 21.86 | 22.12 | 21.67 | qfq | 3,070,049 | 68,796,480 | -1.69% |
| 2025-07-30 | 22.73 | 23.60 | 22.45 | 22.50 | 22.05 | qfq | 3,188,954 | 73,275,641 | -0.88% |
| 2025-07-29 | 22.48 | 22.79 | 21.96 | 22.70 | 22.24 | qfq | 3,098,737 | 69,525,336 | 0.00% |
| 2025-07-28 | 22.30 | 23.34 | 21.77 | 22.70 | 22.24 | qfq | 5,180,830 | 116,783,700 | 1.34% |
| 2025-07-25 | 20.90 | 23.67 | 20.72 | 22.40 | 21.95 | qfq | 5,727,971 | 127,835,660 | 7.49% |
| 2025-07-24 | 19.95 | 20.88 | 19.53 | 20.84 | 20.42 | qfq | 3,325,746 | 67,256,873 | 4.30% |
| 2025-07-23 | 19.80 | 20.13 | 19.68 | 19.98 | 19.58 | qfq | 1,885,562 | 37,449,339 | 0.50% |
| 2025-07-22 | 19.88 | 20.13 | 19.60 | 19.88 | 19.48 | qfq | 2,170,533 | 43,146,771 | 0.00% |
| 2025-07-21 | 19.21 | 20.37 | 19.20 | 19.88 | 19.48 | qfq | 3,525,062 | 70,393,876 | 2.74% |
| 2025-07-18 | 19.94 | 19.94 | 18.92 | 19.35 | 18.96 | qfq | 3,717,342 | 71,778,751 | -3.25% |
| 2025-07-17 | 19.30 | 20.06 | 19.25 | 20.00 | 19.60 | qfq | 3,282,763 | 65,093,988 | 4.33% |
| 2025-07-16 | 18.90 | 19.28 | 18.80 | 19.17 | 18.78 | qfq | 2,440,479 | 46,575,876 | 1.75% |
| 2025-07-15 | 18.66 | 18.91 | 18.20 | 18.84 | 18.46 | qfq | 2,779,621 | 51,497,796 | 0.27% |
| 2025-07-14 | 18.69 | 18.84 | 18.44 | 18.79 | 18.41 | qfq | 2,183,581 | 40,723,612 | 1.24% |
| 2025-07-11 | 18.23 | 18.73 | 18.16 | 18.56 | 18.19 | qfq | 1,704,013 | 31,385,728 | 1.42% |
| 2025-07-10 | 18.35 | 18.48 | 18.07 | 18.30 | 17.93 | qfq | 1,670,586 | 30,490,005 | -0.54% |
| 2025-07-09 | 18.30 | 18.58 | 18.16 | 18.40 | 18.03 | qfq | 1,889,196 | 34,827,446 | -0.05% |
| 2025-07-08 | 18.66 | 19.08 | 18.08 | 18.41 | 18.04 | qfq | 3,113,697 | 57,202,527 | -1.92% |
| 2025-07-07 | 18.88 | 19.50 | 18.60 | 18.77 | 18.39 | qfq | 2,807,640 | 53,466,821 | 1.24% |
| 2025-07-04 | 18.60 | 18.86 | 18.47 | 18.54 | 18.17 | qfq | 1,546,696 | 28,798,377 | 0.32% |
| 2025-07-03 | 18.60 | 18.87 | 18.24 | 18.48 | 18.11 | qfq | 2,057,445 | 38,083,855 | -0.27% |
| 2025-07-02 | 18.50 | 18.69 | 18.16 | 18.53 | 18.16 | qfq | 1,782,857 | 32,819,378 | 0.16% |
| 2025-07-01 | 18.55 | 19.18 | 18.40 | 18.50 | 18.13 | qfq | 2,516,117 | 46,967,497 | -0.48% |
| 2025-06-30 | 17.40 | 18.85 | 16.77 | 18.59 | 18.21 | qfq | 4,806,653 | 86,026,271 | 8.08% |
| 2025-06-27 | 16.61 | 17.35 | 16.51 | 17.20 | 16.85 | qfq | 2,236,100 | 37,928,216 | 3.55% |
| 2025-06-26 | 16.72 | 16.74 | 16.40 | 16.61 | 16.27 | qfq | 1,812,500 | 30,042,895 | -0.66% |
| 2025-06-25 | 16.54 | 16.88 | 16.10 | 16.72 | 16.38 | qfq | 3,232,730 | 53,423,678 | 0.91% |
| 2025-06-24 | 16.10 | 16.64 | 16.08 | 16.57 | 16.24 | qfq | 1,640,379 | 27,041,932 | 2.66% |
| 2025-06-23 | 16.23 | 16.33 | 15.83 | 16.14 | 15.81 | qfq | 1,376,708 | 22,273,549 | 0.81% |
| 2025-06-20 | 15.96 | 16.16 | 15.92 | 16.01 | 15.69 | qfq | 1,193,911 | 19,147,643 | 0.25% |
| 2025-06-19 | 16.38 | 16.59 | 15.91 | 15.97 | 15.65 | qfq | 1,723,089 | 27,866,126 | -3.15% |
| 2025-06-18 | 16.92 | 16.98 | 16.34 | 16.49 | 16.16 | qfq | 1,538,070 | 25,368,388 | -2.54% |
| 2025-06-17 | 17.14 | 17.18 | 16.68 | 16.92 | 16.58 | qfq | 2,125,359 | 35,889,776 | -0.47% |
| 2025-06-16 | 16.39 | 17.28 | 16.38 | 17.00 | 16.66 | qfq | 2,544,544 | 43,239,192 | 3.47% |
| 2025-06-13 | 17.18 | 17.18 | 16.33 | 16.43 | 16.10 | qfq | 2,158,831 | 35,822,568 | -3.58% |
| 2025-06-12 | 17.08 | 17.21 | 16.83 | 17.04 | 16.70 | qfq | 1,759,693 | 29,895,469 | -0.70% |
| 2025-06-11 | 17.58 | 17.58 | 17.02 | 17.16 | 16.81 | qfq | 2,799,399 | 48,106,279 | -2.44% |
| 2025-06-10 | 16.96 | 18.18 | 16.96 | 17.59 | 17.23 | qfq | 5,147,976 | 91,130,689 | 3.65% |
| 2025-06-09 | 16.86 | 17.18 | 16.79 | 16.97 | 16.63 | qfq | 1,854,990 | 31,631,842 | 1.19% |
| 2025-06-06 | 17.01 | 17.13 | 16.52 | 16.77 | 16.43 | qfq | 2,033,083 | 33,993,228 | -0.77% |
| 2025-06-05 | 17.25 | 17.30 | 16.85 | 16.90 | 16.56 | qfq | 1,564,348 | 26,582,119 | -1.69% |
| 2025-06-04 | 17.23 | 17.49 | 16.90 | 17.19 | 16.84 | qfq | 1,877,054 | 32,263,945 | 0.00% |
| 2025-06-03 | 16.90 | 17.56 | 16.60 | 17.19 | 16.84 | qfq | 3,166,067 | 54,241,146 | 2.32% |
| 2025-05-30 | 17.19 | 17.86 | 16.65 | 16.80 | 16.46 | qfq | 3,396,548 | 58,221,347 | -2.10% |
| 2025-05-29 | 17.19 | 17.33 | 16.94 | 17.16 | 16.81 | qfq | 2,438,227 | 41,667,605 | 0.59% |
| 2025-05-28 | 16.91 | 17.20 | 16.73 | 17.06 | 16.72 | qfq | 2,531,720 | 43,051,025 | 0.18% |
| 2025-05-27 | 16.72 | 17.43 | 16.51 | 17.03 | 16.69 | qfq | 3,649,585 | 61,851,508 | 1.85% |
| 2025-05-26 | 15.94 | 16.82 | 15.94 | 16.72 | 16.38 | qfq | 4,881,861 | 80,571,685 | 3.92% |
| 2025-05-23 | 16.54 | 16.98 | 15.99 | 16.09 | 15.77 | qfq | 4,644,736 | 76,392,728 | -3.65% |
| 2025-05-22 | 17.09 | 17.50 | 16.69 | 16.70 | 16.36 | qfq | 3,024,131 | 51,440,849 | -2.40% |
| 2025-05-21 | 17.01 | 17.59 | 16.92 | 17.11 | 16.76 | qfq | 5,266,859 | 90,684,507 | 0.47% |
| 2025-05-20 | 15.69 | 17.50 | 15.66 | 17.03 | 16.69 | qfq | 10,793,690 | 182,579,281 | 10.01% |
| 2025-05-19 | 15.29 | 15.60 | 14.93 | 15.48 | 15.17 | qfq | 2,336,916 | 35,624,138 | 2.18% |
| 2025-05-16 | 15.30 | 15.38 | 15.13 | 15.15 | 14.84 | qfq | 1,273,351 | 19,368,298 | -1.17% |
| 2025-05-15 | 15.36 | 15.58 | 15.15 | 15.33 | 15.02 | qfq | 1,301,184 | 19,878,092 | -1.03% |
| 2025-05-14 | 15.68 | 15.68 | 15.25 | 15.49 | 15.18 | qfq | 2,083,557 | 32,113,954 | -0.83% |
| 2025-05-13 | 15.17 | 15.83 | 15.17 | 15.62 | 15.30 | qfq | 4,023,722 | 62,822,642 | 2.83% |
| 2025-05-12 | 15.14 | 15.29 | 14.95 | 15.19 | 14.88 | qfq | 2,574,536 | 39,028,530 | 0.93% |
| 2025-05-09 | 15.68 | 15.68 | 15.00 | 15.05 | 14.75 | qfq | 3,223,263 | 49,176,083 | -2.78% |
| 2025-05-08 | 15.69 | 15.80 | 15.46 | 15.48 | 15.17 | qfq | 3,992,156 | 62,315,816 | -2.03% |
| 2025-05-07 | 15.78 | 16.08 | 15.38 | 15.80 | 15.48 | qfq | 6,942,053 | 108,994,056 | 0.25% |
| 2025-05-06 | 15.30 | 15.85 | 15.13 | 15.76 | 15.44 | qfq | 6,424,843 | 99,324,878 | 4.03% |
| 2025-04-30 | 14.65 | 15.48 | 14.65 | 15.15 | 14.84 | qfq | 5,361,172 | 81,026,085 | 5.87% |
| 2025-04-29 | 14.37 | 14.59 | 13.90 | 14.31 | 14.02 | qfq | 3,075,451 | 43,993,817 | 0.21% |
| 2025-04-28 | 14.95 | 15.00 | 14.02 | 14.28 | 13.99 | qfq | 5,187,330 | 74,466,985 | -3.32% |
| 2025-04-25 | 14.45 | 15.20 | 14.40 | 14.77 | 14.47 | qfq | 7,731,467 | 114,612,012 | 5.80% |
| 2025-04-24 | 14.19 | 14.35 | 13.66 | 13.96 | 13.68 | qfq | 4,784,349 | 66,801,357 | -3.06% |
| 2025-04-23 | 13.80 | 14.49 | 13.64 | 14.40 | 14.11 | qfq | 3,240,486 | 45,608,721 | 4.35% |
| 2025-04-22 | 13.61 | 13.91 | 13.51 | 13.80 | 13.52 | qfq | 1,833,560 | 25,209,649 | 1.47% |
| 2025-04-21 | 13.19 | 13.73 | 13.19 | 13.60 | 13.33 | qfq | 1,456,734 | 19,673,812 | 2.33% |
| 2025-04-18 | 13.35 | 13.55 | 13.15 | 13.29 | 13.02 | qfq | 1,392,883 | 18,500,471 | -0.08% |
| 2025-04-17 | 13.24 | 13.54 | 13.10 | 13.30 | 13.03 | qfq | 1,519,349 | 20,311,417 | 0.38% |
| 2025-04-16 | 13.36 | 13.44 | 13.02 | 13.25 | 12.98 | qfq | 2,262,962 | 29,864,099 | -1.56% |
| 2025-04-15 | 13.58 | 13.72 | 13.21 | 13.46 | 13.19 | qfq | 2,062,372 | 27,688,344 | -1.10% |
| 2025-04-14 | 13.79 | 13.97 | 13.56 | 13.61 | 13.34 | qfq | 2,931,070 | 40,338,900 | 0.44% |
| 2025-04-11 | 13.41 | 14.07 | 13.32 | 13.55 | 13.28 | qfq | 3,036,023 | 41,594,576 | 0.30% |
| 2025-04-10 | 13.36 | 13.74 | 13.22 | 13.51 | 13.24 | qfq | 3,865,043 | 52,127,485 | 2.97% |
| 2025-04-09 | 12.78 | 13.19 | 11.89 | 13.12 | 12.86 | qfq | 3,864,488 | 48,878,200 | 1.16% |
| 2025-04-08 | 12.68 | 13.37 | 12.50 | 12.97 | 12.71 | qfq | 4,202,786 | 54,455,315 | 5.79% |
| 2025-04-07 | 13.90 | 14.14 | 11.94 | 12.26 | 12.01 | qfq | 6,296,386 | 83,239,172 | -16.60% |
| 2025-04-03 | 14.94 | 15.42 | 14.62 | 14.70 | 14.40 | qfq | 5,165,195 | 77,345,477 | -3.10% |
| 2025-04-02 | 14.80 | 15.45 | 14.62 | 15.17 | 14.86 | qfq | 8,232,903 | 124,068,878 | 3.55% |
| 2025-04-01 | 13.55 | 14.79 | 13.55 | 14.65 | 14.35 | qfq | 8,332,096 | 120,187,887 | 8.04% |
| 2025-03-31 | 13.87 | 14.11 | 13.24 | 13.56 | 13.29 | qfq | 5,162,023 | 70,134,325 | -0.22% |
| 2025-03-28 | 13.62 | 13.98 | 13.59 | 13.59 | 13.32 | qfq | 2,255,176 | 31,040,034 | -0.66% |
| 2025-03-27 | 13.40 | 13.80 | 13.18 | 13.68 | 13.40 | qfq | 2,226,676 | 30,272,999 | 1.94% |
| 2025-03-26 | 13.20 | 13.51 | 13.18 | 13.42 | 13.15 | qfq | 1,340,643 | 18,000,263 | 1.28% |
| 2025-03-25 | 13.12 | 13.41 | 13.10 | 13.25 | 12.98 | qfq | 1,726,965 | 22,843,569 | 0.38% |
| 2025-03-24 | 13.30 | 13.42 | 13.01 | 13.20 | 12.93 | qfq | 1,630,932 | 21,514,924 | -0.68% |
| 2025-03-21 | 13.69 | 13.74 | 13.25 | 13.29 | 13.02 | qfq | 2,066,696 | 27,775,219 | -2.85% |
| 2025-03-20 | 13.95 | 14.02 | 13.65 | 13.68 | 13.40 | qfq | 2,250,101 | 30,924,830 | -2.22% |
| 2025-03-19 | 14.02 | 14.15 | 13.89 | 13.99 | 13.71 | qfq | 1,859,554 | 26,047,458 | -0.36% |
| 2025-03-18 | 13.88 | 14.34 | 13.71 | 14.04 | 13.76 | qfq | 2,891,684 | 40,684,233 | 1.67% |
| 2025-03-17 | 13.69 | 13.88 | 13.58 | 13.81 | 13.53 | qfq | 1,930,426 | 26,510,628 | 0.95% |
| 2025-03-14 | 13.31 | 13.68 | 13.18 | 13.68 | 13.40 | qfq | 1,806,112 | 24,345,954 | 3.01% |
| 2025-03-13 | 13.41 | 13.44 | 13.10 | 13.28 | 13.01 | qfq | 2,393,250 | 31,695,780 | -1.12% |
| 2025-03-12 | 13.55 | 13.74 | 13.40 | 13.43 | 13.16 | qfq | 2,176,135 | 29,573,252 | -0.37% |
| 2025-03-11 | 13.43 | 13.72 | 13.33 | 13.48 | 13.21 | qfq | 1,907,486 | 25,665,353 | -1.10% |
| 2025-03-10 | 13.68 | 14.02 | 13.52 | 13.63 | 13.35 | qfq | 2,450,792 | 33,587,360 | 1.11% |
| 2025-03-07 | 13.78 | 13.78 | 13.41 | 13.48 | 13.21 | qfq | 1,634,403 | 22,156,961 | -2.03% |
| 2025-03-06 | 13.41 | 13.80 | 13.38 | 13.76 | 13.48 | qfq | 2,653,113 | 36,267,710 | 2.92% |
| 2025-03-05 | 13.65 | 13.65 | 13.26 | 13.37 | 13.10 | qfq | 1,583,470 | 21,244,763 | -1.62% |
| 2025-03-04 | 13.32 | 13.61 | 13.15 | 13.59 | 13.32 | qfq | 2,481,987 | 33,336,082 | 2.41% |
| 2025-03-03 | 13.23 | 13.64 | 13.16 | 13.27 | 13.00 | qfq | 2,286,347 | 30,696,127 | 0.38% |
| 2025-02-28 | 13.67 | 13.79 | 13.18 | 13.22 | 12.95 | qfq | 2,403,358 | 32,173,074 | -3.36% |
| 2025-02-27 | 13.65 | 13.83 | 13.41 | 13.68 | 13.40 | qfq | 2,146,846 | 29,277,152 | 0.37% |
| 2025-02-26 | 13.54 | 13.67 | 13.41 | 13.63 | 13.35 | qfq | 2,024,027 | 27,450,516 | 0.66% |
| 2025-02-25 | 13.32 | 13.64 | 13.19 | 13.54 | 13.27 | qfq | 2,074,513 | 27,995,402 | 0.89% |
| 2025-02-24 | 13.48 | 13.50 | 13.28 | 13.42 | 13.15 | qfq | 1,843,412 | 24,623,577 | -0.59% |
| 2025-02-21 | 13.78 | 13.93 | 13.45 | 13.50 | 13.23 | qfq | 3,045,690 | 41,440,781 | -1.68% |
| 2025-02-20 | 13.46 | 13.94 | 13.39 | 13.73 | 13.45 | qfq | 3,013,880 | 41,438,220 | 2.69% |
| 2025-02-19 | 13.30 | 13.50 | 13.08 | 13.37 | 13.10 | qfq | 1,772,535 | 23,684,849 | 0.53% |
| 2025-02-18 | 13.56 | 13.75 | 13.25 | 13.30 | 13.03 | qfq | 2,702,252 | 36,460,844 | -1.92% |
| 2025-02-17 | 13.64 | 13.89 | 13.41 | 13.56 | 13.29 | qfq | 2,109,960 | 28,687,673 | 0.15% |
| 2025-02-14 | 13.34 | 13.70 | 13.33 | 13.54 | 13.27 | qfq | 2,139,173 | 29,045,820 | 1.88% |
| 2025-02-13 | 13.40 | 13.43 | 13.28 | 13.29 | 13.02 | qfq | 1,280,052 | 17,085,876 | -1.04% |
| 2025-02-12 | 13.52 | 13.64 | 13.37 | 13.43 | 13.16 | qfq | 1,102,949 | 14,846,003 | -0.37% |
| 2025-02-11 | 13.89 | 13.89 | 13.36 | 13.48 | 13.21 | qfq | 1,598,236 | 21,593,766 | -1.68% |
| 2025-02-10 | 12.93 | 13.94 | 12.93 | 13.71 | 13.43 | qfq | 3,429,038 | 46,304,168 | 5.95% |
| 2025-02-07 | 13.22 | 13.34 | 12.84 | 12.94 | 12.68 | qfq | 2,518,769 | 32,936,059 | -2.41% |
| 2025-02-06 | 12.66 | 13.57 | 12.60 | 13.26 | 12.99 | qfq | 3,468,541 | 45,626,555 | 4.08% |
| 2025-02-05 | 12.16 | 12.97 | 12.16 | 12.74 | 12.48 | qfq | 2,237,977 | 28,316,520 | 5.20% |
| 2025-01-27 | 11.82 | 12.26 | 11.82 | 12.11 | 11.87 | qfq | 1,714,786 | 20,798,161 | 2.54% |
| 2025-01-24 | 11.65 | 11.84 | 11.62 | 11.81 | 11.57 | qfq | 822,218 | 9,651,554 | 1.20% |
| 2025-01-23 | 11.75 | 11.88 | 11.65 | 11.67 | 11.43 | qfq | 1,115,425 | 13,117,054 | 0.17% |
| 2025-01-22 | 11.69 | 11.78 | 11.57 | 11.65 | 11.41 | qfq | 726,505 | 8,465,830 | -0.85% |
| 2025-01-21 | 11.86 | 11.89 | 11.66 | 11.75 | 11.51 | qfq | 669,908 | 7,866,061 | -0.84% |
| 2025-01-20 | 11.83 | 11.91 | 11.69 | 11.85 | 11.61 | qfq | 995,247 | 11,763,389 | 1.54% |
| 2025-01-17 | 11.60 | 11.77 | 11.51 | 11.67 | 11.43 | qfq | 749,398 | 8,729,420 | 0.60% |
| 2025-01-16 | 11.67 | 11.88 | 11.59 | 11.60 | 11.37 | qfq | 829,297 | 9,704,507 | -0.09% |
| 2025-01-15 | 11.64 | 11.75 | 11.56 | 11.61 | 11.38 | qfq | 1,096,181 | 12,729,865 | -1.19% |
| 2025-01-14 | 11.45 | 11.80 | 11.45 | 11.75 | 11.51 | qfq | 1,465,198 | 17,093,339 | 2.62% |
| 2025-01-13 | 11.25 | 11.49 | 11.18 | 11.45 | 11.22 | qfq | 792,848 | 9,028,471 | 1.33% |
| 2025-01-10 | 11.75 | 11.83 | 11.28 | 11.30 | 11.07 | qfq | 1,321,306 | 15,227,441 | -3.91% |
| 2025-01-09 | 11.91 | 11.95 | 11.76 | 11.76 | 11.52 | qfq | 719,839 | 8,518,065 | -0.51% |
| 2025-01-08 | 12.06 | 12.14 | 11.62 | 11.82 | 11.58 | qfq | 1,011,820 | 11,993,183 | -1.99% |
| 2025-01-07 | 12.17 | 12.22 | 11.84 | 12.06 | 11.82 | qfq | 699,403 | 8,395,105 | -0.41% |
| 2025-01-06 | 11.96 | 12.30 | 11.75 | 12.11 | 11.87 | qfq | 1,196,263 | 14,490,634 | 1.25% |
| 2025-01-03 | 12.39 | 12.45 | 11.92 | 11.96 | 11.72 | qfq | 1,102,399 | 13,469,335 | -2.21% |
| 2025-01-02 | 12.79 | 12.92 | 12.16 | 12.23 | 11.98 | qfq | 1,713,686 | 21,451,301 | -4.45% |
| 2024-12-31 | 13.03 | 13.35 | 12.73 | 12.80 | 12.54 | qfq | 1,056,746 | 13,742,526 | -3.18% |
| 2024-12-30 | 13.28 | 13.33 | 13.00 | 13.22 | 12.95 | qfq | 728,730 | 9,620,678 | -0.45% |
| 2024-12-27 | 13.11 | 13.40 | 13.11 | 13.28 | 13.01 | qfq | 982,475 | 13,053,304 | 0.61% |
| 2024-12-26 | 13.18 | 13.33 | 13.17 | 13.20 | 12.93 | qfq | 559,961 | 7,415,523 | 0.92% |
| 2024-12-25 | 13.50 | 13.51 | 12.98 | 13.08 | 12.82 | qfq | 966,476 | 12,727,748 | -2.17% |
| 2024-12-24 | 13.37 | 13.51 | 13.25 | 13.37 | 13.10 | qfq | 829,285 | 11,099,660 | 0.30% |
| 2024-12-23 | 13.87 | 13.87 | 13.20 | 13.33 | 13.06 | qfq | 1,385,733 | 18,772,484 | -3.68% |
| 2024-12-20 | 13.58 | 13.93 | 13.49 | 13.84 | 13.56 | qfq | 843,008 | 11,624,356 | 1.91% |
| 2024-12-19 | 13.73 | 13.73 | 13.38 | 13.58 | 13.31 | qfq | 1,366,516 | 18,521,305 | -1.31% |
| 2024-12-18 | 13.89 | 13.89 | 13.58 | 13.76 | 13.48 | qfq | 1,184,386 | 16,283,518 | 0.15% |
| 2024-12-17 | 14.19 | 14.19 | 13.72 | 13.74 | 13.46 | qfq | 1,082,490 | 15,022,746 | -2.69% |
| 2024-12-16 | 14.41 | 14.48 | 14.03 | 14.12 | 13.83 | qfq | 1,286,682 | 18,375,094 | -2.01% |
| 2024-12-13 | 14.75 | 14.82 | 14.39 | 14.41 | 14.12 | qfq | 1,768,626 | 25,743,601 | -2.24% |
| 2024-12-12 | 14.71 | 14.78 | 14.53 | 14.74 | 14.44 | qfq | 1,431,260 | 21,022,232 | 0.07% |
| 2024-12-11 | 14.76 | 14.87 | 14.53 | 14.73 | 14.43 | qfq | 1,284,925 | 18,889,016 | 1.10% |
| 2024-12-10 | 15.14 | 15.28 | 14.56 | 14.57 | 14.28 | qfq | 3,408,516 | 50,999,639 | -0.95% |
| 2024-12-09 | 14.96 | 15.23 | 14.56 | 14.71 | 14.41 | qfq | 1,983,687 | 29,416,720 | -1.14% |
| 2024-12-06 | 14.42 | 15.06 | 14.36 | 14.88 | 14.58 | qfq | 2,893,186 | 42,904,623 | 3.19% |
| 2024-12-05 | 14.10 | 14.55 | 14.10 | 14.42 | 14.13 | qfq | 1,598,860 | 23,054,394 | 1.91% |
| 2024-12-04 | 14.26 | 14.38 | 14.08 | 14.15 | 13.86 | qfq | 1,064,855 | 15,133,711 | -1.19% |
| 2024-12-03 | 14.32 | 14.49 | 14.18 | 14.32 | 14.03 | qfq | 1,139,048 | 16,296,305 | -0.21% |
| 2024-12-02 | 14.27 | 14.50 | 14.22 | 14.35 | 14.06 | qfq | 1,291,553 | 18,561,488 | 0.56% |
| 2024-11-29 | 13.91 | 14.41 | 13.91 | 14.27 | 13.98 | qfq | 1,944,390 | 27,629,633 | 2.51% |
| 2024-11-28 | 13.93 | 14.07 | 13.87 | 13.92 | 13.64 | qfq | 1,128,931 | 15,787,239 | -0.07% |
| 2024-11-27 | 13.67 | 13.98 | 13.39 | 13.93 | 13.65 | qfq | 1,623,193 | 22,217,686 | 1.09% |
| 2024-11-26 | 13.73 | 14.08 | 13.69 | 13.78 | 13.50 | qfq | 1,361,070 | 18,838,110 | 0.44% |
| 2024-11-25 | 13.61 | 13.79 | 13.48 | 13.72 | 13.44 | qfq | 1,031,530 | 14,043,571 | 0.88% |
| 2024-11-22 | 14.36 | 14.41 | 13.60 | 13.60 | 13.24 | qfq | 1,804,509 | 25,238,714 | -5.09% |
| 2024-11-21 | 14.21 | 14.46 | 14.12 | 14.33 | 13.96 | qfq | 1,198,572 | 17,132,711 | -0.07% |
| 2024-11-20 | 14.15 | 14.40 | 14.00 | 14.34 | 13.96 | qfq | 1,902,116 | 27,102,655 | 1.70% |
| 2024-11-19 | 13.99 | 14.13 | 13.59 | 14.10 | 13.73 | qfq | 2,149,428 | 29,824,284 | 1.88% |
| 2024-11-18 | 14.33 | 14.40 | 13.83 | 13.84 | 13.48 | qfq | 1,672,477 | 23,462,777 | -2.33% |
| 2024-11-15 | 14.40 | 14.47 | 14.08 | 14.17 | 13.80 | qfq | 2,057,582 | 29,424,027 | -1.60% |
| 2024-11-14 | 15.04 | 15.04 | 14.38 | 14.40 | 14.02 | qfq | 3,035,484 | 44,430,215 | -4.26% |
| 2024-11-13 | 15.10 | 15.47 | 14.60 | 15.04 | 14.65 | qfq | 3,499,625 | 52,433,793 | -0.59% |
| 2024-11-12 | 15.12 | 15.57 | 15.00 | 15.13 | 14.73 | qfq | 5,426,296 | 82,607,944 | 1.48% |
| 2024-11-11 | 14.18 | 14.94 | 14.05 | 14.91 | 14.52 | qfq | 3,600,582 | 52,579,654 | 4.56% |
| 2024-11-08 | 14.50 | 14.66 | 14.15 | 14.26 | 13.89 | qfq | 3,228,189 | 46,398,966 | -0.21% |
| 2024-11-07 | 13.76 | 14.30 | 13.76 | 14.29 | 13.92 | qfq | 3,107,594 | 43,836,392 | 2.73% |
| 2024-11-06 | 13.98 | 14.19 | 13.74 | 13.91 | 13.55 | qfq | 2,806,684 | 39,203,640 | -0.50% |
| 2024-11-05 | 13.78 | 14.05 | 13.62 | 13.98 | 13.61 | qfq | 4,370,642 | 60,559,436 | 1.38% |
| 2024-11-04 | 13.51 | 13.81 | 13.40 | 13.79 | 13.43 | qfq | 1,715,918 | 23,419,305 | 1.40% |
| 2024-11-01 | 14.00 | 14.18 | 13.49 | 13.60 | 13.24 | qfq | 4,026,660 | 55,386,962 | -3.06% |
| 2024-10-31 | 14.00 | 14.30 | 13.93 | 14.03 | 13.66 | qfq | 2,447,889 | 34,516,619 | -1.20% |
| 2024-10-30 | 14.30 | 14.53 | 13.85 | 14.20 | 13.83 | qfq | 2,811,240 | 39,836,194 | -1.39% |
| 2024-10-29 | 15.07 | 15.12 | 14.33 | 14.40 | 14.02 | qfq | 3,799,771 | 55,396,172 | -4.38% |
| 2024-10-28 | 14.51 | 15.09 | 14.15 | 15.06 | 14.67 | qfq | 4,926,341 | 72,893,110 | 3.72% |
| 2024-10-25 | 13.64 | 14.65 | 13.50 | 14.52 | 14.14 | qfq | 5,705,974 | 80,915,484 | 6.84% |
| 2024-10-24 | 13.45 | 13.63 | 13.34 | 13.59 | 13.23 | qfq | 2,621,565 | 35,339,065 | 0.74% |
| 2024-10-23 | 13.53 | 13.64 | 13.33 | 13.49 | 13.14 | qfq | 2,751,132 | 37,058,329 | -0.07% |
| 2024-10-22 | 13.36 | 13.64 | 13.16 | 13.50 | 13.15 | qfq | 2,732,263 | 36,642,693 | 2.12% |
| 2024-10-21 | 13.20 | 13.47 | 12.83 | 13.22 | 12.87 | qfq | 3,825,073 | 50,412,960 | 2.08% |
| 2024-10-18 | 12.40 | 13.22 | 12.31 | 12.95 | 12.61 | qfq | 3,661,359 | 46,744,638 | 4.02% |
| 2024-10-17 | 12.57 | 12.72 | 12.40 | 12.45 | 12.12 | qfq | 2,383,340 | 30,000,546 | -0.16% |
| 2024-10-16 | 12.54 | 12.72 | 12.28 | 12.47 | 12.14 | qfq | 2,758,679 | 34,533,408 | -1.50% |
| 2024-10-15 | 12.91 | 13.11 | 12.60 | 12.66 | 12.33 | qfq | 3,245,814 | 41,814,976 | -2.47% |
| 2024-10-14 | 12.99 | 13.00 | 12.50 | 12.98 | 12.64 | qfq | 3,097,546 | 39,722,108 | 1.49% |
| 2024-10-11 | 13.77 | 13.77 | 12.60 | 12.79 | 12.46 | qfq | 3,982,846 | 52,044,001 | -7.12% |
| 2024-10-10 | 14.10 | 14.40 | 13.61 | 13.77 | 13.41 | qfq | 4,766,808 | 66,632,416 | -0.07% |
| 2024-10-09 | 15.50 | 15.50 | 13.70 | 13.78 | 13.42 | qfq | 7,426,369 | 107,804,899 | -13.88% |
| 2024-10-08 | 17.34 | 17.34 | 15.02 | 16.00 | 15.58 | qfq | 9,430,432 | 150,381,768 | 10.73% |
| 2024-09-30 | 13.64 | 14.66 | 13.01 | 14.45 | 14.07 | qfq | 10,870,755 | 151,010,179 | 15.42% |
| 2024-09-27 | 11.92 | 12.52 | 11.86 | 12.52 | 12.19 | qfq | 2,559,671 | 31,101,030 | 7.65% |
| 2024-09-26 | 11.15 | 11.64 | 11.09 | 11.63 | 11.33 | qfq | 2,724,310 | 30,947,167 | 4.49% |
| 2024-09-25 | 11.20 | 11.49 | 11.08 | 11.13 | 10.84 | qfq | 2,522,643 | 28,507,970 | 1.00% |
| 2024-09-24 | 10.55 | 11.02 | 10.52 | 11.02 | 10.73 | qfq | 2,618,966 | 28,286,220 | 4.95% |
| 2024-09-23 | 10.58 | 10.68 | 10.43 | 10.50 | 10.23 | qfq | 1,051,477 | 11,082,626 | 0.19% |
| 2024-09-20 | 10.65 | 10.73 | 10.41 | 10.48 | 10.21 | qfq | 1,173,512 | 12,328,039 | -1.50% |
| 2024-09-19 | 10.45 | 10.86 | 10.45 | 10.64 | 10.36 | qfq | 1,401,346 | 14,937,011 | 1.43% |
| 2024-09-18 | 10.60 | 10.70 | 10.31 | 10.49 | 10.22 | qfq | 987,775 | 10,315,585 | -1.22% |
| 2024-09-13 | 10.90 | 10.96 | 10.62 | 10.62 | 10.34 | qfq | 1,475,592 | 15,875,375 | -3.01% |
| 2024-09-12 | 10.89 | 11.20 | 10.89 | 10.95 | 10.66 | qfq | 1,926,586 | 21,353,652 | -0.18% |
| 2024-09-11 | 10.78 | 11.07 | 10.76 | 10.97 | 10.68 | qfq | 2,452,449 | 26,806,793 | 1.39% |
| 2024-09-10 | 10.87 | 10.92 | 10.62 | 10.82 | 10.54 | qfq | 1,377,741 | 14,822,557 | -0.46% |
| 2024-09-09 | 10.76 | 11.02 | 10.73 | 10.87 | 10.59 | qfq | 1,380,167 | 14,988,491 | 0.37% |
| 2024-09-06 | 11.30 | 11.30 | 10.80 | 10.83 | 10.55 | qfq | 1,514,022 | 16,566,227 | -3.73% |
| 2024-09-05 | 11.01 | 11.33 | 10.96 | 11.25 | 10.96 | qfq | 2,190,094 | 24,577,784 | 1.90% |
| 2024-09-04 | 11.04 | 11.17 | 10.88 | 11.04 | 10.75 | qfq | 2,715,233 | 29,979,348 | -0.54% |
| 2024-09-03 | 10.81 | 11.24 | 10.74 | 11.10 | 10.81 | qfq | 4,290,103 | 47,549,123 | 1.93% |
| 2024-09-02 | 11.92 | 12.02 | 10.73 | 10.89 | 10.61 | qfq | 7,381,010 | 81,486,830 | -10.15% |
| 2024-08-30 | 11.88 | 12.32 | 11.72 | 12.12 | 11.80 | qfq | 2,643,003 | 31,982,890 | 2.71% |
| 2024-08-29 | 11.53 | 11.82 | 11.42 | 11.80 | 11.49 | qfq | 2,107,797 | 24,642,358 | 2.52% |
| 2024-08-28 | 11.36 | 11.68 | 11.28 | 11.51 | 11.21 | qfq | 2,175,200 | 25,064,029 | 0.79% |
| 2024-08-27 | 11.51 | 11.83 | 11.40 | 11.42 | 11.12 | qfq | 2,153,153 | 25,000,746 | -1.30% |
| 2024-08-26 | 11.50 | 11.74 | 11.40 | 11.57 | 11.27 | qfq | 1,573,020 | 18,268,821 | 0.78% |
| 2024-08-23 | 11.63 | 11.70 | 11.46 | 11.48 | 11.18 | qfq | 1,449,487 | 16,734,580 | -2.05% |
| 2024-08-22 | 11.72 | 11.95 | 11.67 | 11.72 | 11.41 | qfq | 1,326,281 | 15,586,661 | -0.26% |
| 2024-08-21 | 11.78 | 11.92 | 11.68 | 11.75 | 11.44 | qfq | 1,247,678 | 14,688,207 | -0.68% |
| 2024-08-20 | 12.32 | 12.32 | 11.68 | 11.83 | 11.52 | qfq | 2,383,180 | 28,368,859 | -3.51% |
| 2024-08-19 | 12.56 | 12.56 | 12.25 | 12.26 | 11.94 | qfq | 2,360,588 | 29,170,265 | -1.76% |
| 2024-08-16 | 12.48 | 12.62 | 12.25 | 12.48 | 12.15 | qfq | 1,763,958 | 22,001,092 | 0.40% |
| 2024-08-15 | 12.52 | 12.66 | 12.23 | 12.43 | 12.10 | qfq | 2,186,579 | 27,203,279 | 0.16% |
| 2024-08-14 | 12.67 | 12.75 | 12.40 | 12.41 | 12.09 | qfq | 2,242,653 | 28,019,212 | -2.59% |
| 2024-08-13 | 12.55 | 12.78 | 12.39 | 12.74 | 12.41 | qfq | 2,622,797 | 33,102,907 | 1.43% |
| 2024-08-12 | 12.37 | 12.79 | 12.36 | 12.56 | 12.23 | qfq | 3,859,193 | 48,380,332 | 0.16% |
| 2024-08-09 | 13.60 | 13.96 | 12.54 | 12.54 | 12.21 | qfq | 5,992,713 | 77,860,229 | -1.03% |
| 2024-08-08 | 12.62 | 12.80 | 12.48 | 12.67 | 12.34 | qfq | 2,266,854 | 28,665,190 | -0.08% |
| 2024-08-07 | 12.69 | 12.92 | 12.48 | 12.68 | 12.35 | qfq | 2,114,032 | 26,742,418 | -0.16% |
| 2024-08-06 | 12.46 | 12.70 | 12.38 | 12.70 | 12.37 | qfq | 2,389,807 | 30,041,789 | 2.83% |
| 2024-08-05 | 12.49 | 12.81 | 12.30 | 12.35 | 12.03 | qfq | 2,945,431 | 36,800,619 | -3.29% |
| 2024-08-02 | 12.70 | 13.28 | 12.69 | 12.77 | 12.08 | qfq | 3,167,341 | 41,019,958 | 0.16% |
| 2024-08-01 | 12.83 | 13.17 | 12.61 | 12.75 | 12.06 | qfq | 2,873,013 | 36,870,307 | -0.70% |
| 2024-07-31 | 12.03 | 12.85 | 11.95 | 12.84 | 12.15 | qfq | 4,719,017 | 59,062,957 | 7.00% |
| 2024-07-30 | 12.06 | 12.08 | 11.87 | 12.00 | 11.36 | qfq | 2,381,245 | 28,497,090 | 0.67% |
| 2024-07-29 | 12.08 | 12.12 | 11.86 | 11.92 | 11.28 | qfq | 3,189,778 | 38,192,008 | -1.16% |
| 2024-07-26 | 12.39 | 12.39 | 11.98 | 12.06 | 11.41 | qfq | 4,819,821 | 58,612,486 | -1.95% |
| 2024-07-25 | 13.08 | 13.08 | 12.28 | 12.30 | 11.64 | qfq | 5,713,319 | 71,344,496 | -5.75% |
| 2024-07-24 | 13.42 | 13.54 | 13.03 | 13.05 | 12.35 | qfq | 1,637,670 | 21,528,192 | -3.33% |
| 2024-07-23 | 14.08 | 14.14 | 13.44 | 13.50 | 12.77 | qfq | 1,351,489 | 18,538,524 | -3.91% |
| 2024-07-22 | 13.93 | 14.22 | 13.81 | 14.05 | 13.29 | qfq | 1,360,540 | 19,121,385 | 0.93% |
| 2024-07-19 | 13.59 | 14.00 | 13.48 | 13.92 | 13.17 | qfq | 1,357,898 | 18,756,742 | 2.35% |
| 2024-07-18 | 13.58 | 13.65 | 13.19 | 13.60 | 12.87 | qfq | 1,166,224 | 15,689,053 | 0.15% |
| 2024-07-17 | 13.36 | 13.65 | 13.26 | 13.58 | 12.85 | qfq | 1,621,246 | 21,887,791 | 1.88% |
| 2024-07-16 | 13.56 | 13.56 | 13.28 | 13.33 | 12.61 | qfq | 1,176,973 | 15,733,182 | -1.33% |
| 2024-07-15 | 13.69 | 13.81 | 13.40 | 13.51 | 12.78 | qfq | 1,549,094 | 20,932,486 | -2.10% |
| 2024-07-12 | 13.83 | 14.08 | 13.71 | 13.80 | 13.06 | qfq | 1,322,834 | 18,307,118 | -0.29% |
| 2024-07-11 | 13.49 | 13.91 | 13.35 | 13.84 | 13.10 | qfq | 1,987,119 | 27,304,756 | 3.83% |
| 2024-07-10 | 13.31 | 13.78 | 13.23 | 13.33 | 12.61 | qfq | 1,507,125 | 20,370,092 | 0.15% |
| 2024-07-09 | 13.47 | 13.55 | 13.03 | 13.31 | 12.59 | qfq | 1,463,536 | 19,433,624 | -1.04% |
| 2024-07-08 | 14.04 | 14.10 | 13.33 | 13.45 | 12.73 | qfq | 1,937,376 | 26,271,689 | -4.81% |
| 2024-07-05 | 13.37 | 14.21 | 13.01 | 14.13 | 13.37 | qfq | 2,850,953 | 39,122,495 | 5.13% |
| 2024-07-04 | 14.16 | 14.18 | 13.34 | 13.44 | 12.72 | qfq | 1,739,173 | 23,706,750 | -3.72% |
| 2024-07-03 | 14.10 | 14.17 | 13.96 | 13.96 | 13.21 | qfq | 1,590,319 | 22,345,349 | -1.34% |
| 2024-07-02 | 14.27 | 14.37 | 14.10 | 14.15 | 13.39 | qfq | 1,258,856 | 17,920,458 | -1.12% |
| 2024-07-01 | 14.10 | 14.39 | 13.94 | 14.31 | 13.54 | qfq | 1,706,678 | 24,207,587 | 0.92% |
| 2024-06-28 | 14.69 | 14.70 | 14.12 | 14.18 | 13.42 | qfq | 2,358,352 | 33,975,469 | -2.14% |
| 2024-06-27 | 14.71 | 14.76 | 14.48 | 14.49 | 13.71 | qfq | 1,803,959 | 26,331,221 | -1.63% |
| 2024-06-26 | 14.29 | 14.76 | 14.10 | 14.73 | 13.94 | qfq | 2,440,217 | 35,279,060 | 3.30% |
| 2024-06-25 | 14.64 | 14.71 | 14.16 | 14.26 | 13.49 | qfq | 2,144,667 | 30,645,811 | 0.28% |
| 2024-06-24 | 15.08 | 15.08 | 14.21 | 14.22 | 13.46 | qfq | 3,156,965 | 45,769,658 | -5.39% |
| 2024-06-21 | 15.05 | 15.24 | 14.91 | 15.03 | 14.22 | qfq | 2,124,300 | 31,916,781 | -0.27% |
| 2024-06-20 | 15.19 | 15.59 | 15.04 | 15.07 | 14.26 | qfq | 2,382,187 | 36,261,070 | -1.25% |
| 2024-06-19 | 15.43 | 15.56 | 15.24 | 15.26 | 14.44 | qfq | 1,190,221 | 18,235,407 | -1.04% |
| 2024-06-18 | 15.60 | 15.61 | 15.31 | 15.42 | 14.59 | qfq | 1,456,506 | 22,503,201 | 0.00% |
| 2024-06-17 | 15.77 | 15.77 | 15.32 | 15.42 | 14.59 | qfq | 1,913,682 | 29,606,745 | -1.34% |
| 2024-06-14 | 16.07 | 16.09 | 15.56 | 15.63 | 14.79 | qfq | 1,828,962 | 28,735,315 | -2.01% |
| 2024-06-13 | 15.72 | 16.13 | 15.55 | 15.95 | 15.09 | qfq | 2,430,337 | 38,451,056 | 1.72% |
| 2024-06-12 | 16.49 | 16.54 | 15.63 | 15.68 | 14.84 | qfq | 3,207,717 | 51,349,020 | -4.04% |
| 2024-06-11 | 15.99 | 16.40 | 15.61 | 16.34 | 15.46 | qfq | 2,185,101 | 35,191,056 | 3.22% |
| 2024-06-07 | 15.79 | 16.10 | 15.59 | 15.83 | 14.98 | qfq | 1,777,079 | 28,193,780 | 1.21% |
| 2024-06-06 | 16.37 | 16.60 | 15.48 | 15.64 | 14.80 | qfq | 3,208,736 | 51,047,469 | -3.75% |
| 2024-06-05 | 16.58 | 16.83 | 16.24 | 16.25 | 15.38 | qfq | 3,264,623 | 53,652,525 | -1.75% |
| 2024-06-04 | 17.10 | 17.10 | 16.43 | 16.54 | 15.65 | qfq | 4,236,984 | 70,682,216 | -3.78% |
| 2024-06-03 | 17.91 | 18.16 | 17.05 | 17.19 | 16.27 | qfq | 3,023,954 | 53,075,666 | -4.50% |
| 2024-05-31 | 18.35 | 18.46 | 17.77 | 18.00 | 17.03 | qfq | 2,891,690 | 51,978,603 | -1.96% |
| 2024-05-30 | 18.08 | 18.54 | 17.85 | 18.36 | 17.37 | qfq | 1,302,187 | 23,804,604 | 0.60% |
| 2024-05-29 | 18.09 | 18.40 | 17.84 | 18.25 | 17.27 | qfq | 1,238,473 | 22,521,596 | -0.11% |
| 2024-05-28 | 18.38 | 18.65 | 17.83 | 18.27 | 17.29 | qfq | 2,854,160 | 51,554,660 | -0.87% |
| 2024-05-27 | 18.50 | 18.50 | 17.77 | 18.43 | 17.44 | qfq | 1,618,257 | 29,403,158 | 0.16% |
| 2024-05-24 | 19.05 | 19.08 | 18.30 | 18.40 | 17.41 | qfq | 1,725,730 | 31,971,887 | -3.66% |
| 2024-05-23 | 19.90 | 20.18 | 18.94 | 19.10 | 18.07 | qfq | 1,883,332 | 36,325,474 | -4.60% |
| 2024-05-22 | 20.43 | 20.43 | 19.50 | 20.02 | 18.94 | qfq | 3,414,307 | 67,941,540 | -2.25% |
| 2024-05-21 | 21.61 | 21.87 | 19.90 | 20.48 | 19.38 | qfq | 4,072,016 | 85,000,971 | -4.16% |
| 2024-05-20 | 21.44 | 22.17 | 20.99 | 21.37 | 20.22 | qfq | 2,337,008 | 49,843,345 | 0.52% |
| 2024-05-17 | 21.99 | 21.99 | 20.78 | 21.26 | 20.12 | qfq | 2,394,305 | 51,230,971 | -3.32% |
| 2024-05-16 | 22.01 | 22.28 | 21.69 | 21.99 | 20.81 | qfq | 829,159 | 18,212,940 | -0.68% |
| 2024-05-15 | 21.81 | 22.22 | 21.69 | 22.14 | 20.95 | qfq | 782,258 | 17,199,107 | 1.00% |
| 2024-05-14 | 22.10 | 22.18 | 21.66 | 21.92 | 20.74 | qfq | 1,316,989 | 28,892,794 | -0.81% |
| 2024-05-13 | 21.82 | 22.36 | 21.74 | 22.10 | 20.91 | qfq | 1,118,278 | 24,646,318 | -0.54% |
| 2024-05-10 | 22.00 | 22.37 | 21.61 | 22.22 | 21.03 | qfq | 1,487,775 | 32,821,953 | 0.27% |
| 2024-05-09 | 21.51 | 22.25 | 21.38 | 22.16 | 20.97 | qfq | 2,960,089 | 64,479,395 | 1.28% |
| 2024-05-08 | 22.33 | 22.70 | 21.60 | 21.88 | 20.70 | qfq | 2,328,580 | 51,307,107 | -1.80% |
| 2024-05-07 | 23.00 | 23.52 | 22.05 | 22.28 | 21.08 | qfq | 2,192,715 | 49,057,456 | -3.13% |
| 2024-05-06 | 22.99 | 24.00 | 22.70 | 23.00 | 21.76 | qfq | 3,259,600 | 75,689,930 | 1.86% |
| 2024-04-30 | 22.58 | 22.71 | 21.72 | 22.58 | 21.37 | qfq | 1,490,950 | 33,179,167 | -1.05% |
| 2024-04-29 | 22.60 | 22.82 | 22.39 | 22.82 | 21.59 | qfq | 862,363 | 19,485,852 | 1.97% |
| 2024-04-26 | 22.69 | 22.69 | 22.09 | 22.38 | 21.18 | qfq | 1,413,764 | 31,485,095 | -1.37% |
| 2024-04-25 | 22.40 | 22.80 | 22.02 | 22.69 | 21.47 | qfq | 1,497,278 | 33,689,194 | 1.20% |
| 2024-04-24 | 21.30 | 22.58 | 21.16 | 22.42 | 21.21 | qfq | 2,131,251 | 47,095,409 | 4.91% |
| 2024-04-23 | 20.90 | 21.40 | 20.51 | 21.37 | 20.22 | qfq | 2,374,206 | 49,964,977 | 2.10% |
| 2024-04-22 | 20.20 | 21.14 | 20.20 | 20.93 | 19.81 | qfq | 3,367,145 | 70,043,276 | 4.60% |
| 2024-04-19 | 20.35 | 20.48 | 19.90 | 20.01 | 18.93 | qfq | 800,936 | 16,081,130 | -2.01% |
| 2024-04-18 | 20.91 | 20.99 | 20.42 | 20.42 | 19.32 | qfq | 2,007,688 | 41,490,702 | -2.30% |
| 2024-04-17 | 20.40 | 20.90 | 20.05 | 20.90 | 19.78 | qfq | 1,398,807 | 28,590,641 | 2.45% |
| 2024-04-16 | 20.20 | 20.50 | 19.49 | 20.40 | 19.30 | qfq | 2,919,733 | 58,563,972 | -0.83% |
| 2024-04-15 | 20.45 | 20.96 | 19.72 | 20.57 | 19.46 | qfq | 1,266,156 | 25,845,777 | 0.59% |
| 2024-04-12 | 20.09 | 20.48 | 19.60 | 20.45 | 19.35 | qfq | 1,798,697 | 36,167,196 | -0.73% |
| 2024-04-11 | 20.65 | 20.81 | 20.14 | 20.60 | 19.49 | qfq | 1,825,863 | 37,372,164 | -0.63% |
| 2024-04-10 | 20.10 | 20.97 | 20.10 | 20.73 | 19.62 | qfq | 2,609,669 | 53,809,128 | 0.73% |
| 2024-04-09 | 19.24 | 20.58 | 19.21 | 20.58 | 19.47 | qfq | 2,784,196 | 55,381,354 | 5.86% |
| 2024-04-08 | 19.86 | 19.93 | 19.05 | 19.44 | 18.40 | qfq | 3,726,681 | 72,002,774 | -3.28% |
| 2024-04-03 | 20.16 | 20.45 | 19.78 | 20.10 | 19.02 | qfq | 3,198,232 | 64,274,607 | -1.03% |
| 2024-04-02 | 20.57 | 20.78 | 19.89 | 20.31 | 19.22 | qfq | 3,960,404 | 79,843,219 | -3.19% |
| 2024-04-01 | 18.80 | 21.48 | 18.80 | 20.98 | 19.85 | qfq | 4,104,371 | 84,424,694 | 11.36% |
| 2024-03-29 | 18.24 | 19.07 | 17.87 | 18.84 | 17.83 | qfq | 2,042,578 | 37,996,085 | 3.80% |
| 2024-03-28 | 18.19 | 18.41 | 17.90 | 18.15 | 17.17 | qfq | 1,017,444 | 18,499,579 | 0.11% |
| 2024-03-27 | 18.32 | 18.55 | 17.89 | 18.13 | 17.16 | qfq | 707,565 | 12,910,267 | -1.63% |
| 2024-03-26 | 18.62 | 18.69 | 18.13 | 18.43 | 17.44 | qfq | 650,347 | 11,942,963 | -1.07% |
| 2024-03-25 | 19.08 | 19.08 | 18.46 | 18.63 | 17.63 | qfq | 1,080,470 | 20,203,089 | -1.95% |
| 2024-03-22 | 19.37 | 19.37 | 18.91 | 19.00 | 17.98 | qfq | 1,199,856 | 22,917,920 | -1.91% |
| 2024-03-21 | 19.78 | 19.85 | 19.03 | 19.37 | 18.33 | qfq | 1,098,221 | 21,274,422 | -2.07% |
| 2024-03-20 | 19.59 | 20.06 | 19.50 | 19.78 | 18.72 | qfq | 1,139,797 | 22,489,920 | 0.56% |
| 2024-03-19 | 19.95 | 19.98 | 19.59 | 19.67 | 18.61 | qfq | 1,077,161 | 21,261,751 | -1.40% |
| 2024-03-18 | 19.40 | 19.95 | 19.40 | 19.95 | 18.88 | qfq | 1,671,176 | 32,995,486 | 2.31% |
| 2024-03-15 | 19.40 | 19.69 | 19.05 | 19.50 | 18.45 | qfq | 976,117 | 18,902,322 | 0.31% |
| 2024-03-14 | 19.67 | 19.96 | 19.00 | 19.44 | 18.40 | qfq | 2,032,329 | 39,283,180 | -0.46% |
| 2024-03-13 | 19.24 | 19.65 | 19.01 | 19.53 | 18.48 | qfq | 1,642,803 | 31,728,539 | 1.51% |
| 2024-03-12 | 18.91 | 19.35 | 18.56 | 19.24 | 18.21 | qfq | 1,909,716 | 36,295,829 | 2.45% |
| 2024-03-11 | 18.55 | 18.80 | 18.30 | 18.78 | 17.77 | qfq | 1,708,332 | 31,733,626 | 1.51% |
| 2024-03-08 | 18.06 | 18.59 | 17.88 | 18.50 | 17.51 | qfq | 1,879,605 | 34,514,410 | 2.44% |
| 2024-03-07 | 18.67 | 18.92 | 17.90 | 18.06 | 17.09 | qfq | 3,046,443 | 55,803,402 | -3.47% |
| 2024-03-06 | 19.48 | 19.48 | 18.54 | 18.71 | 17.70 | qfq | 4,036,772 | 75,758,437 | -3.80% |
| 2024-03-05 | 20.30 | 20.42 | 19.18 | 19.45 | 18.40 | qfq | 2,602,647 | 50,597,966 | -4.80% |
| 2024-03-04 | 20.64 | 20.78 | 19.75 | 20.43 | 19.33 | qfq | 2,158,706 | 43,468,196 | -0.63% |
| 2024-03-01 | 19.90 | 20.60 | 19.52 | 20.56 | 19.45 | qfq | 2,316,507 | 46,300,026 | 3.11% |
| 2024-02-29 | 19.17 | 20.06 | 19.17 | 19.94 | 18.87 | qfq | 1,589,423 | 31,315,474 | 4.02% |
| 2024-02-28 | 20.81 | 21.76 | 19.00 | 19.17 | 18.14 | qfq | 3,505,384 | 71,245,919 | -7.44% |
| 2024-02-27 | 20.39 | 21.18 | 20.22 | 20.71 | 19.60 | qfq | 1,618,240 | 33,379,901 | 1.37% |
| 2024-02-26 | 19.90 | 21.25 | 19.73 | 20.43 | 19.33 | qfq | 2,540,920 | 52,061,574 | 2.66% |
| 2024-02-23 | 20.40 | 20.40 | 19.38 | 19.90 | 18.83 | qfq | 2,135,055 | 42,144,966 | -1.63% |
| 2024-02-22 | 20.74 | 20.79 | 19.72 | 20.23 | 19.14 | qfq | 1,995,650 | 40,015,604 | -1.89% |
| 2024-02-21 | 20.90 | 21.20 | 20.41 | 20.62 | 19.51 | qfq | 1,598,546 | 33,140,431 | -2.92% |
| 2024-02-20 | 21.06 | 21.85 | 20.43 | 21.24 | 20.10 | qfq | 1,760,378 | 37,466,452 | 0.66% |
| 2024-02-19 | 20.17 | 21.59 | 19.75 | 21.10 | 19.97 | qfq | 2,545,218 | 52,777,841 | 4.04% |
| 2024-02-08 | 17.17 | 20.76 | 15.75 | 20.28 | 19.19 | qfq | 3,757,863 | 69,578,216 | 17.23% |
| 2024-02-07 | 18.00 | 18.55 | 16.24 | 17.30 | 16.37 | qfq | 2,874,692 | 50,421,982 | -0.92% |
| 2024-02-06 | 14.86 | 18.19 | 14.73 | 17.46 | 16.52 | qfq | 2,804,344 | 46,761,760 | 11.78% |
| 2024-02-05 | 17.78 | 17.78 | 15.18 | 15.62 | 14.78 | qfq | 1,748,253 | 28,268,345 | -11.65% |
| 2024-02-02 | 18.77 | 19.09 | 16.83 | 17.68 | 16.73 | qfq | 2,031,426 | 36,040,219 | -6.01% |
| 2024-02-01 | 19.57 | 19.57 | 18.45 | 18.81 | 17.80 | qfq | 1,623,453 | 30,669,882 | -2.54% |
| 2024-01-31 | 19.91 | 20.11 | 19.30 | 19.30 | 18.26 | qfq | 673,519 | 13,203,386 | -4.36% |
| 2024-01-30 | 20.13 | 20.81 | 19.99 | 20.18 | 19.10 | qfq | 898,867 | 18,264,680 | -1.56% |
| 2024-01-29 | 20.91 | 21.19 | 20.09 | 20.50 | 19.40 | qfq | 517,303 | 10,613,237 | -1.91% |
| 2024-01-26 | 20.80 | 21.66 | 20.70 | 20.90 | 19.78 | qfq | 1,504,310 | 31,719,286 | -1.55% |
| 2024-01-25 | 20.21 | 21.50 | 20.21 | 21.23 | 20.09 | qfq | 1,237,422 | 26,045,354 | -0.42% |
| 2024-01-24 | 21.07 | 21.66 | 19.87 | 21.32 | 20.17 | qfq | 1,566,856 | 32,476,636 | 2.11% |
| 2024-01-23 | 20.58 | 21.14 | 20.35 | 20.88 | 19.76 | qfq | 1,353,524 | 28,005,041 | -2.34% |
| 2024-01-22 | 22.31 | 22.83 | 20.96 | 21.38 | 20.23 | qfq | 858,175 | 18,508,224 | -4.51% |
| 2024-01-19 | 22.50 | 23.40 | 22.33 | 22.39 | 21.19 | qfq | 575,658 | 13,038,285 | -2.23% |
| 2024-01-18 | 23.25 | 23.25 | 21.84 | 22.90 | 21.67 | qfq | 1,013,037 | 22,581,153 | -1.97% |
| 2024-01-17 | 24.10 | 24.31 | 23.10 | 23.36 | 22.10 | qfq | 756,556 | 17,872,461 | -4.65% |
| 2024-01-16 | 24.86 | 24.95 | 24.00 | 24.50 | 23.18 | qfq | 779,381 | 18,939,259 | -0.65% |
| 2024-01-15 | 24.02 | 24.70 | 23.32 | 24.66 | 23.33 | qfq | 1,663,753 | 40,122,288 | 2.11% |
| 2024-01-12 | 23.50 | 24.18 | 23.25 | 24.15 | 22.85 | qfq | 1,258,014 | 30,157,272 | 2.99% |
| 2024-01-11 | 23.08 | 23.68 | 22.95 | 23.45 | 22.19 | qfq | 598,691 | 14,020,123 | 1.82% |
| 2024-01-10 | 23.38 | 23.68 | 22.96 | 23.03 | 21.79 | qfq | 995,388 | 23,056,360 | -1.50% |
| 2024-01-09 | 23.15 | 23.79 | 22.94 | 23.38 | 22.12 | qfq | 1,018,900 | 23,829,653 | 0.47% |
| 2024-01-08 | 23.71 | 23.72 | 23.08 | 23.27 | 22.02 | qfq | 564,736 | 13,179,786 | -1.86% |
| 2024-01-05 | 23.98 | 24.42 | 23.54 | 23.71 | 22.44 | qfq | 1,162,311 | 27,736,500 | -1.13% |
| 2024-01-04 | 24.40 | 24.80 | 23.68 | 23.98 | 22.69 | qfq | 1,294,951 | 30,996,806 | -1.72% |
| 2024-01-03 | 24.88 | 25.29 | 24.04 | 24.40 | 23.09 | qfq | 1,037,452 | 25,452,520 | -3.02% |
| 2024-01-02 | 26.29 | 26.29 | 24.96 | 25.16 | 23.81 | qfq | 1,251,932 | 31,797,901 | -4.33% |
| 2023-12-29 | 25.50 | 26.80 | 25.49 | 26.30 | 24.89 | qfq | 1,356,002 | 35,722,306 | 2.73% |
| 2023-12-28 | 25.15 | 25.77 | 24.94 | 25.60 | 24.22 | qfq | 1,085,435 | 27,615,597 | 0.63% |
| 2023-12-27 | 25.24 | 25.70 | 24.90 | 25.44 | 24.07 | qfq | 482,587 | 12,212,492 | 0.95% |
| 2023-12-26 | 25.37 | 26.20 | 25.13 | 25.20 | 23.85 | qfq | 493,197 | 12,642,133 | 0.00% |
| 2023-12-25 | 25.05 | 25.50 | 24.80 | 25.20 | 23.85 | qfq | 328,514 | 8,294,020 | 0.60% |
| 2023-12-22 | 25.68 | 25.75 | 24.77 | 25.05 | 23.70 | qfq | 548,133 | 13,830,186 | -2.76% |
| 2023-12-21 | 25.39 | 25.76 | 24.63 | 25.76 | 24.38 | qfq | 562,913 | 14,245,684 | 2.51% |
| 2023-12-20 | 25.30 | 25.49 | 24.98 | 25.13 | 23.78 | qfq | 564,521 | 14,190,057 | -1.06% |
| 2023-12-19 | 26.40 | 26.40 | 24.60 | 25.40 | 24.03 | qfq | 2,234,830 | 56,369,875 | -4.11% |
| 2023-12-18 | 26.88 | 26.91 | 26.15 | 26.49 | 25.07 | qfq | 512,021 | 13,586,534 | -1.78% |
| 2023-12-15 | 27.49 | 27.49 | 26.59 | 26.97 | 25.52 | qfq | 451,925 | 12,124,499 | 0.37% |
| 2023-12-14 | 27.03 | 27.28 | 26.51 | 26.87 | 25.43 | qfq | 278,462 | 7,479,342 | -0.78% |
| 2023-12-13 | 27.07 | 27.50 | 26.50 | 27.08 | 25.62 | qfq | 705,342 | 18,962,391 | -1.46% |
| 2023-12-12 | 28.26 | 28.26 | 27.03 | 27.48 | 26.00 | qfq | 597,418 | 16,414,459 | -1.33% |
| 2023-12-11 | 28.67 | 28.67 | 27.12 | 27.85 | 26.35 | qfq | 1,104,000 | 30,682,937 | -2.18% |
| 2023-12-08 | 27.37 | 28.94 | 27.15 | 28.47 | 26.94 | qfq | 1,537,682 | 43,547,693 | 3.23% |
| 2023-12-07 | 27.78 | 28.12 | 27.08 | 27.58 | 26.10 | qfq | 1,037,258 | 28,581,961 | -0.72% |
| 2023-12-06 | 27.08 | 28.00 | 26.63 | 27.78 | 26.29 | qfq | 801,462 | 22,039,896 | 3.27% |
| 2023-12-05 | 27.40 | 27.40 | 26.70 | 26.90 | 25.45 | qfq | 512,761 | 13,804,596 | -1.14% |
| 2023-12-04 | 27.62 | 27.90 | 27.09 | 27.21 | 25.75 | qfq | 575,956 | 15,708,688 | -1.38% |
| 2023-12-01 | 27.75 | 27.80 | 27.10 | 27.59 | 26.11 | qfq | 475,088 | 13,037,604 | -0.54% |
| 2023-11-30 | 28.64 | 28.64 | 27.65 | 27.74 | 26.25 | qfq | 590,946 | 16,528,253 | -2.67% |
| 2023-11-29 | 28.30 | 28.67 | 27.85 | 28.50 | 26.97 | qfq | 921,120 | 26,187,666 | 0.71% |
| 2023-11-28 | 27.04 | 28.47 | 26.77 | 28.30 | 26.78 | qfq | 1,444,620 | 40,553,379 | 4.70% |
| 2023-11-27 | 27.47 | 27.82 | 26.91 | 27.03 | 25.58 | qfq | 717,294 | 19,478,597 | -2.07% |
| 2023-11-24 | 27.76 | 27.81 | 27.15 | 27.60 | 26.12 | qfq | 936,070 | 25,608,292 | -0.50% |
| 2023-11-23 | 27.69 | 28.19 | 27.52 | 27.74 | 26.25 | qfq | 770,922 | 21,455,375 | -0.57% |
| 2023-11-22 | 28.06 | 28.28 | 27.58 | 27.90 | 26.40 | qfq | 634,953 | 17,693,255 | -2.11% |
| 2023-11-21 | 28.80 | 28.84 | 27.77 | 28.50 | 26.97 | qfq | 1,293,904 | 36,508,837 | -2.06% |
| 2023-11-20 | 29.50 | 29.70 | 28.12 | 29.10 | 27.54 | qfq | 1,661,241 | 47,745,080 | -2.97% |
| 2023-11-17 | 29.45 | 29.99 | 28.26 | 29.99 | 28.38 | qfq | 2,338,944 | 67,848,285 | 0.81% |
| 2023-11-16 | 27.75 | 30.77 | 26.80 | 29.75 | 28.15 | qfq | 2,674,296 | 75,051,366 | 7.48% |
| 2023-11-15 | 27.51 | 28.79 | 27.33 | 27.68 | 26.19 | qfq | 1,938,904 | 54,121,352 | 0.91% |
| 2023-11-14 | 27.62 | 27.75 | 26.88 | 27.43 | 25.96 | qfq | 1,748,891 | 47,827,142 | -0.58% |
| 2023-11-13 | 27.85 | 27.90 | 27.15 | 27.59 | 26.11 | qfq | 1,286,325 | 35,433,413 | -0.50% |
| 2023-11-10 | 26.70 | 27.86 | 26.20 | 27.73 | 26.24 | qfq | 2,093,415 | 57,067,362 | 3.66% |
| 2023-11-09 | 27.97 | 28.08 | 26.75 | 26.75 | 25.31 | qfq | 1,694,077 | 46,051,021 | -3.39% |
| 2023-11-08 | 27.88 | 28.62 | 27.20 | 27.69 | 26.20 | qfq | 1,798,819 | 49,771,823 | 0.54% |
| 2023-11-07 | 28.56 | 28.60 | 27.27 | 27.54 | 26.06 | qfq | 1,497,375 | 41,271,753 | -4.21% |
| 2023-11-06 | 29.00 | 29.45 | 28.21 | 28.75 | 27.20 | qfq | 1,453,521 | 41,683,279 | 0.10% |
| 2023-11-03 | 28.49 | 28.87 | 27.55 | 28.72 | 27.18 | qfq | 973,540 | 27,618,115 | 1.20% |
| 2023-11-02 | 29.50 | 29.50 | 27.68 | 28.38 | 26.85 | qfq | 1,108,504 | 31,201,483 | -4.06% |
| 2023-11-01 | 30.00 | 30.00 | 28.35 | 29.58 | 27.99 | qfq | 1,647,211 | 47,845,803 | -1.33% |
| 2023-10-31 | 27.95 | 30.00 | 27.05 | 29.98 | 28.37 | qfq | 3,010,496 | 86,833,463 | 8.43% |
| 2023-10-30 | 26.19 | 27.80 | 25.75 | 27.65 | 26.16 | qfq | 2,040,384 | 55,461,848 | 6.35% |
| 2023-10-27 | 24.31 | 26.32 | 24.05 | 26.00 | 24.60 | qfq | 993,803 | 25,358,652 | 5.26% |
| 2023-10-26 | 24.50 | 25.01 | 23.63 | 24.70 | 23.37 | qfq | 478,537 | 11,677,301 | -0.72% |
| 2023-10-25 | 25.40 | 26.17 | 24.10 | 24.88 | 23.54 | qfq | 1,056,579 | 26,303,459 | -3.12% |
| 2023-10-24 | 25.20 | 25.88 | 24.91 | 25.68 | 24.30 | qfq | 611,865 | 15,622,649 | 2.76% |
| 2023-10-23 | 24.47 | 25.31 | 24.28 | 24.99 | 23.65 | qfq | 944,462 | 23,561,214 | -0.68% |
| 2023-10-20 | 25.09 | 26.15 | 24.90 | 25.16 | 23.81 | qfq | 1,009,489 | 25,726,787 | 0.28% |
| 2023-10-19 | 24.50 | 25.88 | 24.50 | 25.09 | 23.74 | qfq | 268,237 | 6,780,724 | -1.41% |
| 2023-10-18 | 25.81 | 25.85 | 25.00 | 25.45 | 24.08 | qfq | 413,775 | 10,466,322 | -1.89% |
| 2023-10-17 | 25.55 | 25.97 | 24.88 | 25.94 | 24.55 | qfq | 813,674 | 20,563,670 | 0.54% |
| 2023-10-16 | 25.95 | 26.11 | 24.94 | 25.80 | 24.41 | qfq | 683,425 | 17,291,785 | 0.94% |
| 2023-10-13 | 24.35 | 25.60 | 24.16 | 25.56 | 24.19 | qfq | 1,347,679 | 33,938,356 | 3.27% |
| 2023-10-12 | 25.16 | 25.28 | 24.31 | 24.75 | 23.42 | qfq | 754,129 | 18,642,473 | -0.68% |
| 2023-10-11 | 23.55 | 25.39 | 23.55 | 24.92 | 23.58 | qfq | 1,977,890 | 49,194,229 | 5.82% |
| 2023-10-10 | 24.10 | 24.10 | 23.36 | 23.55 | 22.28 | qfq | 568,657 | 13,473,247 | -1.46% |
| 2023-10-09 | 24.80 | 24.96 | 23.70 | 23.90 | 22.62 | qfq | 957,952 | 22,993,900 | -3.98% |
| 2023-09-28 | 24.87 | 24.89 | 24.39 | 24.89 | 23.55 | qfq | 1,150,967 | 28,422,992 | 0.36% |
| 2023-09-27 | 24.80 | 25.13 | 24.50 | 24.80 | 23.47 | qfq | 1,171,266 | 29,032,850 | 0.40% |
| 2023-09-26 | 24.56 | 24.94 | 24.18 | 24.70 | 23.37 | qfq | 1,428,012 | 35,316,920 | 0.41% |
| 2023-09-25 | 24.50 | 24.62 | 24.00 | 24.60 | 23.28 | qfq | 1,044,990 | 25,337,878 | 0.16% |
| 2023-09-22 | 24.81 | 24.85 | 24.10 | 24.56 | 23.24 | qfq | 1,085,873 | 26,416,608 | -0.53% |
| 2023-09-21 | 24.93 | 24.93 | 24.19 | 24.69 | 23.36 | qfq | 872,189 | 21,334,805 | -0.56% |
| 2023-09-20 | 25.54 | 25.54 | 24.34 | 24.83 | 23.50 | qfq | 1,928,954 | 47,641,565 | -4.06% |
| 2023-09-19 | 25.74 | 27.87 | 24.86 | 25.88 | 24.49 | qfq | 3,087,922 | 80,817,771 | 2.66% |
| 2023-09-18 | 24.50 | 25.56 | 24.05 | 25.21 | 23.86 | qfq | 2,592,941 | 64,826,257 | 2.90% |
| 2023-09-15 | 23.42 | 24.55 | 23.03 | 24.50 | 23.18 | qfq | 2,375,173 | 57,160,543 | 4.48% |
| 2023-09-14 | 23.50 | 23.65 | 22.82 | 23.45 | 22.19 | qfq | 1,238,409 | 28,722,425 | -0.85% |
| 2023-09-13 | 23.69 | 23.69 | 22.91 | 23.65 | 22.38 | qfq | 1,345,058 | 31,270,234 | 0.42% |
| 2023-09-12 | 24.57 | 24.57 | 23.41 | 23.55 | 22.28 | qfq | 1,302,504 | 30,778,562 | -3.48% |
| 2023-09-11 | 22.50 | 24.94 | 22.49 | 24.40 | 23.09 | qfq | 3,810,578 | 91,259,657 | 7.58% |
| 2023-09-08 | 21.42 | 22.80 | 21.42 | 22.68 | 21.46 | qfq | 1,738,334 | 38,880,306 | 4.66% |
| 2023-09-07 | 21.76 | 21.91 | 21.40 | 21.67 | 20.51 | qfq | 1,805,357 | 39,054,997 | -0.37% |
| 2023-09-06 | 21.63 | 21.90 | 21.20 | 21.75 | 20.58 | qfq | 1,592,852 | 34,342,185 | 0.09% |
| 2023-09-05 | 22.06 | 22.36 | 21.53 | 21.73 | 20.56 | qfq | 1,674,693 | 36,453,663 | -1.36% |
| 2023-09-04 | 23.10 | 23.10 | 21.77 | 22.03 | 20.85 | qfq | 2,888,479 | 63,855,760 | -4.96% |
| 2023-09-01 | 23.47 | 23.58 | 22.06 | 23.18 | 21.93 | qfq | 3,227,707 | 73,384,971 | -1.49% |
| 2023-08-31 | 21.81 | 23.88 | 21.81 | 23.53 | 22.27 | qfq | 4,598,509 | 107,004,195 | 6.18% |
| 2023-08-30 | 20.99 | 22.39 | 20.90 | 22.16 | 20.97 | qfq | 2,924,249 | 64,194,821 | 5.83% |
| 2023-08-29 | 19.87 | 21.26 | 19.50 | 20.94 | 19.81 | qfq | 2,544,656 | 52,514,499 | 6.46% |
| 2023-08-28 | 20.52 | 20.92 | 19.67 | 19.67 | 18.61 | qfq | 1,937,978 | 38,852,628 | 0.61% |
| 2023-08-25 | 19.99 | 20.19 | 19.40 | 19.55 | 18.50 | qfq | 1,572,758 | 31,091,916 | -1.71% |
| 2023-08-24 | 19.64 | 20.57 | 19.64 | 19.89 | 18.82 | qfq | 2,226,525 | 44,759,514 | 0.61% |
| 2023-08-23 | 20.62 | 20.69 | 19.66 | 19.77 | 18.71 | qfq | 1,628,648 | 32,630,844 | -4.31% |
| 2023-08-22 | 20.78 | 20.96 | 19.83 | 20.66 | 19.55 | qfq | 2,030,639 | 41,240,237 | -0.82% |
| 2023-08-21 | 20.64 | 21.20 | 20.55 | 20.83 | 19.71 | qfq | 963,937 | 20,164,391 | 0.82% |
| 2023-08-18 | 21.09 | 21.48 | 20.66 | 20.66 | 19.55 | qfq | 1,240,190 | 26,075,574 | -1.95% |
| 2023-08-17 | 21.21 | 21.24 | 20.70 | 21.07 | 19.94 | qfq | 1,055,620 | 22,145,836 | 0.10% |
| 2023-08-16 | 21.04 | 21.80 | 20.97 | 21.05 | 19.92 | qfq | 1,483,589 | 31,618,447 | -0.33% |
| 2023-08-15 | 21.03 | 21.19 | 20.53 | 21.12 | 19.98 | qfq | 1,242,789 | 25,966,166 | -0.14% |
| 2023-08-14 | 20.65 | 21.44 | 20.57 | 21.15 | 20.01 | qfq | 2,136,522 | 44,874,902 | 1.73% |
| 2023-08-11 | 20.95 | 21.48 | 20.74 | 20.79 | 19.67 | qfq | 1,238,806 | 26,131,889 | -0.62% |
| 2023-08-10 | 20.69 | 21.11 | 20.69 | 20.92 | 19.80 | qfq | 1,393,335 | 29,187,586 | 0.63% |
| 2023-08-09 | 20.98 | 21.15 | 20.63 | 20.79 | 19.67 | qfq | 1,928,919 | 40,212,477 | -0.62% |
| 2023-08-08 | 21.80 | 22.20 | 20.66 | 20.92 | 19.80 | qfq | 2,880,496 | 61,048,888 | -4.08% |
| 2023-08-07 | 22.72 | 22.75 | 21.30 | 21.81 | 20.64 | qfq | 4,850,270 | 105,642,850 | -4.01% |
| 2023-08-04 | 23.64 | 23.64 | 22.44 | 22.72 | 21.50 | qfq | 2,094,248 | 47,732,906 | -2.99% |
| 2023-08-03 | 24.20 | 24.38 | 23.35 | 23.42 | 22.16 | qfq | 1,457,806 | 34,537,454 | -2.98% |
| 2023-08-02 | 24.84 | 24.84 | 24.00 | 24.14 | 22.84 | qfq | 719,227 | 17,444,333 | -1.59% |
| 2023-08-01 | 25.08 | 25.59 | 24.53 | 24.53 | 23.21 | qfq | 1,166,292 | 29,145,835 | -1.88% |
| 2023-07-31 | 25.87 | 25.98 | 24.80 | 25.00 | 23.66 | qfq | 2,036,149 | 51,153,070 | -3.40% |
| 2023-07-28 | 25.76 | 26.05 | 25.19 | 25.88 | 24.49 | qfq | 1,487,440 | 38,141,521 | -1.86% |
| 2023-07-27 | 26.20 | 26.50 | 25.70 | 26.37 | 24.66 | qfq | 1,762,186 | 45,911,541 | 0.27% |
| 2023-07-26 | 25.13 | 26.33 | 24.81 | 26.30 | 24.59 | qfq | 2,313,192 | 60,010,287 | 5.58% |
| 2023-07-25 | 25.54 | 25.80 | 24.71 | 24.91 | 23.29 | qfq | 1,317,100 | 32,919,650 | -2.47% |
| 2023-07-24 | 24.11 | 26.73 | 24.00 | 25.54 | 23.88 | qfq | 3,004,606 | 77,209,442 | 4.97% |
| 2023-07-21 | 23.38 | 24.34 | 23.26 | 24.33 | 22.75 | qfq | 1,389,525 | 33,345,151 | 3.71% |
| 2023-07-20 | 23.62 | 23.82 | 23.45 | 23.46 | 21.94 | qfq | 834,342 | 19,728,139 | -0.30% |
| 2023-07-19 | 23.80 | 24.24 | 23.30 | 23.53 | 22.00 | qfq | 1,425,632 | 33,711,897 | -1.67% |
| 2023-07-18 | 24.14 | 24.49 | 23.86 | 23.93 | 22.38 | qfq | 682,744 | 16,478,495 | -0.91% |
| 2023-07-17 | 24.44 | 24.49 | 23.98 | 24.15 | 22.58 | qfq | 580,203 | 14,005,401 | -0.94% |