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
井松智能688251.SH
最近收盘价19.602026-07-17
最近交易日2026-07-17
成交量（股）2,441,462
成交额（元）49,329,028
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-07 | cash_dividend | 0.148 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-07 | bonus_share | — | — | 0.16 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-18 | 2025-01-24 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | bonus_share | — | — | 0.45 | — | 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 | 21.18 | 21.64 | 19.40 | 19.60 | 19.60 | qfq | 2,441,462 | 49,329,028 | -7.76% |
| 2026-07-16 | 21.00 | 21.72 | 20.88 | 21.25 | 21.25 | qfq | 1,301,256 | 27,770,039 | 0.33% |
| 2026-07-15 | 21.58 | 21.64 | 20.89 | 21.18 | 21.18 | qfq | 1,433,841 | 30,442,391 | -1.21% |
| 2026-07-14 | 21.65 | 21.65 | 20.62 | 21.44 | 21.44 | qfq | 1,873,415 | 39,519,385 | 1.13% |
| 2026-07-13 | 22.69 | 22.69 | 21.01 | 21.20 | 21.20 | qfq | 1,758,119 | 37,631,415 | -6.40% |
| 2026-07-10 | 22.78 | 23.18 | 22.50 | 22.65 | 22.65 | qfq | 1,303,339 | 29,795,996 | -1.31% |
| 2026-07-09 | 22.45 | 22.95 | 22.05 | 22.95 | 22.95 | qfq | 1,308,397 | 29,419,921 | 0.97% |
| 2026-07-08 | 23.14 | 23.24 | 22.41 | 22.73 | 22.73 | qfq | 1,403,628 | 31,990,371 | -1.69% |
| 2026-07-07 | 24.30 | 24.56 | 23.03 | 23.12 | 23.12 | qfq | 1,688,535 | 39,619,471 | -5.28% |
| 2026-07-06 | 24.60 | 25.45 | 24.21 | 24.41 | 24.36 | qfq | 2,769,975 | 68,637,853 | -0.85% |
| 2026-07-03 | 25.38 | 26.09 | 24.58 | 24.62 | 24.57 | qfq | 3,461,298 | 88,304,226 | -2.73% |
| 2026-07-02 | 25.35 | 26.29 | 24.73 | 25.31 | 25.26 | qfq | 2,409,000 | 61,497,260 | 1.61% |
| 2026-07-01 | 26.03 | 26.03 | 24.80 | 24.91 | 24.86 | qfq | 2,752,938 | 69,462,233 | -2.81% |
| 2026-06-30 | 24.97 | 26.33 | 24.97 | 25.63 | 25.58 | qfq | 1,946,055 | 50,054,853 | 1.71% |
| 2026-06-29 | 25.69 | 25.95 | 24.44 | 25.20 | 25.15 | qfq | 2,418,156 | 60,497,549 | -1.91% |
| 2026-06-26 | 27.21 | 27.56 | 25.68 | 25.69 | 25.64 | qfq | 3,633,020 | 95,670,482 | -6.95% |
| 2026-06-25 | 28.51 | 29.30 | 27.55 | 27.61 | 27.55 | qfq | 3,715,400 | 104,508,155 | -2.44% |
| 2026-06-24 | 28.28 | 29.19 | 27.34 | 28.30 | 28.24 | qfq | 4,564,108 | 129,862,816 | 0.04% |
| 2026-06-23 | 26.48 | 28.75 | 26.01 | 28.29 | 28.23 | qfq | 5,223,972 | 144,810,396 | 6.75% |
| 2026-06-22 | 25.00 | 26.52 | 25.00 | 26.50 | 26.45 | qfq | 3,720,844 | 96,636,590 | 4.74% |
| 2026-06-18 | 25.05 | 25.90 | 24.63 | 25.30 | 25.25 | qfq | 3,358,681 | 84,981,978 | 1.00% |
| 2026-06-17 | 25.69 | 26.27 | 25.00 | 25.05 | 25.00 | qfq | 2,779,718 | 71,042,744 | -2.22% |
| 2026-06-16 | 23.93 | 26.60 | 23.25 | 25.62 | 25.57 | qfq | 3,837,223 | 96,601,703 | 7.96% |
| 2026-06-15 | 24.39 | 24.39 | 23.33 | 23.73 | 23.68 | qfq | 2,174,897 | 51,738,522 | 0.13% |
| 2026-06-12 | 23.59 | 24.16 | 23.52 | 23.70 | 23.65 | qfq | 1,836,290 | 43,613,326 | 0.51% |
| 2026-06-11 | 23.27 | 23.89 | 22.60 | 23.58 | 23.53 | qfq | 3,064,225 | 71,588,592 | 0.73% |
| 2026-06-10 | 24.00 | 24.44 | 23.13 | 23.41 | 23.36 | qfq | 2,497,598 | 59,324,001 | -2.86% |
| 2026-06-09 | 23.80 | 24.50 | 23.65 | 24.10 | 24.05 | qfq | 2,086,967 | 50,135,801 | 0.79% |
| 2026-06-08 | 24.00 | 24.64 | 23.31 | 23.91 | 23.86 | qfq | 2,553,734 | 61,194,277 | -3.78% |
| 2026-06-05 | 24.85 | 25.33 | 23.89 | 24.85 | 24.80 | qfq | 2,336,232 | 57,561,828 | 1.18% |
| 2026-06-04 | 25.05 | 25.16 | 24.29 | 24.56 | 24.51 | qfq | 1,851,122 | 45,727,556 | -1.96% |
| 2026-06-03 | 25.30 | 25.38 | 24.66 | 25.05 | 25.00 | qfq | 2,063,966 | 51,766,928 | -1.03% |
| 2026-06-02 | 25.62 | 25.96 | 24.95 | 25.31 | 25.26 | qfq | 2,093,763 | 53,093,956 | -1.48% |
| 2026-06-01 | 25.51 | 26.39 | 25.17 | 25.69 | 25.64 | qfq | 2,711,766 | 69,959,619 | 1.14% |
| 2026-05-29 | 26.70 | 26.85 | 25.20 | 25.40 | 25.35 | qfq | 2,771,277 | 71,386,532 | -4.51% |
| 2026-05-28 | 26.43 | 26.96 | 25.80 | 26.60 | 26.55 | qfq | 3,191,403 | 83,959,410 | 0.95% |
| 2026-05-27 | 27.23 | 27.52 | 26.05 | 26.35 | 26.30 | qfq | 2,746,848 | 73,683,358 | -3.48% |
| 2026-05-26 | 28.01 | 28.40 | 26.90 | 27.30 | 27.24 | qfq | 2,940,817 | 80,713,550 | -2.67% |
| 2026-05-25 | 29.79 | 29.79 | 27.50 | 28.05 | 27.99 | qfq | 3,605,354 | 102,387,183 | -3.61% |
| 2026-05-22 | 28.52 | 29.45 | 27.91 | 29.10 | 29.04 | qfq | 2,474,592 | 71,412,191 | 2.36% |
| 2026-05-21 | 29.01 | 29.90 | 28.39 | 28.43 | 28.37 | qfq | 3,400,400 | 99,792,066 | -2.74% |
| 2026-05-20 | 29.60 | 29.70 | 28.81 | 29.23 | 29.17 | qfq | 2,142,934 | 62,610,107 | -1.35% |
| 2026-05-19 | 29.94 | 29.96 | 28.99 | 29.63 | 29.57 | qfq | 2,839,958 | 83,725,427 | 0.10% |
| 2026-05-18 | 29.30 | 29.84 | 28.70 | 29.60 | 29.54 | qfq | 1,945,306 | 56,910,368 | 1.13% |
| 2026-05-15 | 29.69 | 30.79 | 29.21 | 29.27 | 29.21 | qfq | 3,218,048 | 96,085,143 | -0.71% |
| 2026-05-14 | 30.02 | 30.33 | 29.32 | 29.48 | 29.42 | qfq | 2,814,788 | 84,007,844 | -1.24% |
| 2026-05-13 | 30.00 | 30.65 | 29.69 | 29.85 | 29.79 | qfq | 2,935,157 | 88,140,359 | -2.07% |
| 2026-05-12 | 31.20 | 31.20 | 29.88 | 30.48 | 30.42 | qfq | 3,663,414 | 111,373,618 | -1.84% |
| 2026-05-11 | 31.40 | 32.26 | 31.00 | 31.05 | 30.99 | qfq | 2,778,386 | 87,277,263 | -0.89% |
| 2026-05-08 | 30.60 | 32.99 | 30.55 | 31.33 | 31.27 | qfq | 4,441,110 | 141,189,640 | 1.56% |
| 2026-05-07 | 31.01 | 32.59 | 30.51 | 30.85 | 30.79 | qfq | 2,702,468 | 84,379,113 | -1.34% |
| 2026-05-06 | 31.43 | 31.79 | 31.00 | 31.27 | 31.21 | qfq | 3,335,712 | 104,447,285 | -0.64% |
| 2026-04-30 | 30.61 | 31.88 | 30.10 | 31.47 | 31.41 | qfq | 3,534,079 | 109,114,977 | 2.81% |
| 2026-04-29 | 32.19 | 32.35 | 30.00 | 30.61 | 30.55 | qfq | 4,459,730 | 139,040,004 | -6.39% |
| 2026-04-28 | 33.80 | 33.80 | 31.08 | 32.70 | 32.63 | qfq | 5,296,051 | 172,569,522 | -5.22% |
| 2026-04-27 | 32.77 | 35.30 | 32.77 | 34.50 | 34.43 | qfq | 6,495,865 | 224,088,732 | 5.38% |
| 2026-04-24 | 32.20 | 33.30 | 31.81 | 32.74 | 32.67 | qfq | 2,435,647 | 79,326,007 | 0.71% |
| 2026-04-23 | 33.18 | 33.23 | 31.58 | 32.51 | 32.44 | qfq | 3,588,461 | 115,996,372 | -2.02% |
| 2026-04-22 | 33.50 | 33.82 | 32.92 | 33.18 | 33.11 | qfq | 2,557,107 | 85,309,363 | -2.18% |
| 2026-04-21 | 35.20 | 35.20 | 33.00 | 33.92 | 33.85 | qfq | 4,165,396 | 141,143,239 | -3.55% |
| 2026-04-20 | 35.65 | 36.15 | 35.17 | 35.17 | 35.10 | qfq | 2,889,806 | 103,012,969 | -1.21% |
| 2026-04-17 | 36.05 | 36.05 | 34.90 | 35.60 | 35.53 | qfq | 2,088,199 | 74,031,724 | -1.11% |
| 2026-04-16 | 36.66 | 36.70 | 35.15 | 36.00 | 35.93 | qfq | 3,884,286 | 138,928,389 | -1.80% |
| 2026-04-15 | 34.81 | 37.30 | 34.70 | 36.66 | 36.58 | qfq | 4,884,771 | 177,649,856 | 4.68% |
| 2026-04-14 | 35.45 | 35.62 | 34.64 | 35.02 | 34.95 | qfq | 2,058,821 | 71,969,955 | -1.07% |
| 2026-04-13 | 36.15 | 36.15 | 34.42 | 35.40 | 35.33 | qfq | 3,279,880 | 114,982,949 | -2.26% |
| 2026-04-10 | 35.54 | 36.65 | 34.96 | 36.22 | 36.15 | qfq | 2,867,435 | 103,313,009 | 2.32% |
| 2026-04-09 | 36.11 | 36.34 | 34.44 | 35.40 | 35.33 | qfq | 3,474,116 | 122,506,752 | -1.67% |
| 2026-04-08 | 35.35 | 37.49 | 35.35 | 36.00 | 35.93 | qfq | 3,368,268 | 122,736,460 | 2.77% |
| 2026-04-07 | 34.55 | 35.70 | 34.55 | 35.03 | 34.96 | qfq | 1,916,355 | 67,484,441 | -0.14% |
| 2026-04-03 | 35.53 | 36.00 | 34.05 | 35.08 | 35.01 | qfq | 2,841,026 | 99,110,734 | -1.27% |
| 2026-04-02 | 35.95 | 36.38 | 34.08 | 35.53 | 35.46 | qfq | 3,644,801 | 127,948,841 | -1.85% |
| 2026-04-01 | 37.00 | 37.25 | 35.56 | 36.20 | 36.13 | qfq | 2,551,226 | 92,531,328 | -1.39% |
| 2026-03-31 | 38.50 | 38.78 | 36.57 | 36.71 | 36.63 | qfq | 3,711,969 | 138,783,112 | -3.80% |
| 2026-03-30 | 35.80 | 38.18 | 35.28 | 38.16 | 38.08 | qfq | 4,241,716 | 158,762,252 | 4.84% |
| 2026-03-27 | 35.00 | 37.38 | 34.81 | 36.40 | 36.33 | qfq | 3,992,718 | 144,678,824 | 3.85% |
| 2026-03-26 | 36.22 | 36.86 | 34.82 | 35.05 | 34.98 | qfq | 2,840,049 | 100,597,133 | -4.16% |
| 2026-03-25 | 36.47 | 37.17 | 36.00 | 36.57 | 36.50 | qfq | 3,470,688 | 126,925,106 | 0.47% |
| 2026-03-24 | 36.02 | 36.40 | 34.14 | 36.40 | 36.33 | qfq | 3,241,192 | 114,592,020 | 4.00% |
| 2026-03-23 | 34.60 | 36.88 | 34.21 | 35.00 | 34.93 | qfq | 4,518,760 | 160,562,303 | 1.16% |
| 2026-03-20 | 37.31 | 37.75 | 34.60 | 34.60 | 34.53 | qfq | 4,310,821 | 154,400,138 | -6.76% |
| 2026-03-19 | 36.63 | 37.75 | 36.10 | 37.11 | 37.03 | qfq | 3,473,909 | 128,799,603 | 0.30% |
| 2026-03-18 | 35.20 | 37.00 | 35.18 | 37.00 | 36.92 | qfq | 3,702,728 | 134,415,831 | 5.87% |
| 2026-03-17 | 35.50 | 36.15 | 34.20 | 34.95 | 34.88 | qfq | 4,845,155 | 170,416,780 | -1.05% |
| 2026-03-16 | 33.49 | 35.49 | 33.00 | 35.32 | 35.25 | qfq | 3,659,525 | 125,128,956 | 5.37% |
| 2026-03-13 | 33.76 | 35.16 | 33.03 | 33.52 | 33.45 | qfq | 3,538,552 | 121,677,215 | -2.02% |
| 2026-03-12 | 32.71 | 34.33 | 32.66 | 34.21 | 34.14 | qfq | 3,973,700 | 132,352,407 | 4.20% |
| 2026-03-11 | 33.35 | 34.07 | 32.69 | 32.83 | 32.76 | qfq | 4,056,553 | 135,037,092 | -2.03% |
| 2026-03-10 | 33.48 | 33.69 | 32.71 | 33.51 | 33.44 | qfq | 3,200,591 | 106,179,230 | 0.42% |
| 2026-03-09 | 31.49 | 33.56 | 31.10 | 33.37 | 33.30 | qfq | 4,622,795 | 151,782,767 | 3.99% |
| 2026-03-06 | 31.17 | 32.76 | 30.44 | 32.09 | 32.02 | qfq | 4,308,976 | 137,081,546 | 2.95% |
| 2026-03-05 | 31.30 | 33.95 | 30.85 | 31.17 | 31.11 | qfq | 7,083,104 | 228,240,318 | 1.30% |
| 2026-03-04 | 29.80 | 31.30 | 29.60 | 30.77 | 30.71 | qfq | 3,616,131 | 111,145,942 | 2.26% |
| 2026-03-03 | 30.19 | 30.56 | 29.50 | 30.09 | 30.03 | qfq | 4,771,806 | 143,495,524 | 1.31% |
| 2026-03-02 | 29.01 | 30.60 | 28.78 | 29.70 | 29.64 | qfq | 5,270,392 | 156,896,487 | 1.40% |
| 2026-02-27 | 28.73 | 29.47 | 28.42 | 29.29 | 29.23 | qfq | 2,306,011 | 67,112,449 | 1.95% |
| 2026-02-26 | 28.32 | 29.24 | 28.05 | 28.73 | 28.67 | qfq | 3,034,524 | 87,353,896 | 2.06% |
| 2026-02-25 | 28.03 | 28.34 | 27.84 | 28.15 | 28.09 | qfq | 1,286,766 | 36,214,201 | 0.72% |
| 2026-02-24 | 28.25 | 28.50 | 27.81 | 27.95 | 27.89 | qfq | 1,734,504 | 48,742,271 | -0.82% |
| 2026-02-13 | 27.55 | 28.52 | 27.42 | 28.18 | 28.12 | qfq | 2,085,088 | 58,679,032 | 2.03% |
| 2026-02-12 | 27.47 | 28.16 | 27.03 | 27.62 | 27.56 | qfq | 2,643,384 | 73,404,095 | 0.91% |
| 2026-02-11 | 28.10 | 28.39 | 27.07 | 27.37 | 27.31 | qfq | 2,841,831 | 78,344,594 | -3.56% |
| 2026-02-10 | 26.95 | 28.90 | 26.73 | 28.38 | 28.32 | qfq | 5,012,700 | 140,899,881 | 6.05% |
| 2026-02-09 | 26.97 | 27.50 | 26.75 | 26.76 | 26.71 | qfq | 1,586,882 | 42,935,177 | -0.26% |
| 2026-02-06 | 26.14 | 27.32 | 25.71 | 26.83 | 26.78 | qfq | 2,077,368 | 55,307,287 | 2.99% |
| 2026-02-05 | 26.16 | 26.34 | 25.92 | 26.05 | 26.00 | qfq | 1,306,359 | 34,099,458 | -0.34% |
| 2026-02-04 | 26.54 | 26.97 | 26.08 | 26.14 | 26.09 | qfq | 1,758,931 | 46,384,727 | -1.54% |
| 2026-02-03 | 26.87 | 27.00 | 26.16 | 26.55 | 26.50 | qfq | 1,827,520 | 48,398,861 | -1.30% |
| 2026-02-02 | 26.87 | 27.41 | 26.27 | 26.90 | 26.84 | qfq | 1,919,905 | 51,667,839 | 0.07% |
| 2026-01-30 | 26.93 | 27.16 | 26.11 | 26.88 | 26.82 | qfq | 1,763,024 | 47,024,381 | -0.22% |
| 2026-01-29 | 27.44 | 29.06 | 26.61 | 26.94 | 26.88 | qfq | 4,445,638 | 125,008,089 | -2.95% |
| 2026-01-28 | 27.25 | 27.80 | 26.40 | 27.76 | 27.70 | qfq | 3,098,568 | 84,517,540 | 1.83% |
| 2026-01-27 | 26.76 | 27.58 | 26.40 | 27.26 | 27.20 | qfq | 2,432,312 | 66,079,208 | 1.79% |
| 2026-01-26 | 27.47 | 27.47 | 26.36 | 26.78 | 26.73 | qfq | 1,646,593 | 44,046,615 | -1.90% |
| 2026-01-23 | 27.14 | 27.38 | 26.90 | 27.30 | 27.24 | qfq | 1,825,520 | 49,548,505 | 0.92% |
| 2026-01-22 | 26.70 | 27.08 | 26.62 | 27.05 | 26.99 | qfq | 1,255,171 | 33,803,247 | 0.63% |
| 2026-01-21 | 26.24 | 27.08 | 26.01 | 26.88 | 26.82 | qfq | 1,954,592 | 52,176,951 | 2.36% |
| 2026-01-20 | 26.76 | 26.98 | 25.81 | 26.26 | 26.21 | qfq | 1,939,363 | 51,132,811 | -2.09% |
| 2026-01-19 | 27.26 | 27.28 | 26.74 | 26.82 | 26.77 | qfq | 2,023,982 | 54,506,310 | -1.25% |
| 2026-01-16 | 27.00 | 27.43 | 26.97 | 27.16 | 27.10 | qfq | 1,737,081 | 47,215,692 | 0.59% |
| 2026-01-15 | 27.43 | 27.53 | 26.94 | 27.00 | 26.94 | qfq | 1,274,110 | 34,588,309 | -1.57% |
| 2026-01-14 | 27.12 | 27.83 | 27.00 | 27.43 | 27.37 | qfq | 2,178,277 | 59,853,005 | 0.22% |
| 2026-01-13 | 27.83 | 28.13 | 27.18 | 27.37 | 27.31 | qfq | 2,545,281 | 70,229,697 | -1.72% |
| 2026-01-12 | 27.99 | 28.15 | 27.41 | 27.85 | 27.79 | qfq | 2,511,016 | 69,787,800 | 1.46% |
| 2026-01-09 | 27.61 | 27.85 | 27.21 | 27.45 | 27.39 | qfq | 2,356,150 | 64,845,392 | -1.47% |
| 2026-01-08 | 27.72 | 28.13 | 27.60 | 27.86 | 27.80 | qfq | 1,626,730 | 45,250,427 | -0.46% |
| 2026-01-07 | 28.37 | 28.43 | 27.59 | 27.99 | 27.93 | qfq | 2,480,261 | 69,337,342 | -1.27% |
| 2026-01-06 | 28.80 | 28.86 | 27.00 | 28.35 | 28.29 | qfq | 4,227,393 | 118,756,649 | -1.08% |
| 2026-01-05 | 29.27 | 29.48 | 28.46 | 28.66 | 28.60 | qfq | 2,550,156 | 73,343,847 | -2.52% |
| 2025-12-31 | 30.00 | 30.90 | 29.20 | 29.40 | 29.34 | qfq | 3,880,669 | 115,738,251 | -2.07% |
| 2025-12-30 | 29.55 | 30.02 | 28.65 | 30.02 | 29.96 | qfq | 2,702,852 | 79,895,940 | 1.97% |
| 2025-12-29 | 28.21 | 29.44 | 27.70 | 29.44 | 29.38 | qfq | 2,936,659 | 84,457,164 | 4.40% |
| 2025-12-26 | 29.02 | 29.04 | 28.12 | 28.20 | 28.14 | qfq | 1,890,008 | 53,721,967 | -3.06% |
| 2025-12-25 | 29.24 | 29.37 | 28.58 | 29.09 | 29.03 | qfq | 1,546,568 | 44,699,377 | -1.02% |
| 2025-12-24 | 29.67 | 30.47 | 29.00 | 29.39 | 29.33 | qfq | 2,758,851 | 81,341,577 | -1.97% |
| 2025-12-23 | 30.25 | 30.57 | 29.51 | 29.98 | 29.92 | qfq | 2,388,839 | 71,589,683 | 0.03% |
| 2025-12-22 | 29.29 | 30.49 | 29.00 | 29.97 | 29.91 | qfq | 2,955,547 | 88,267,863 | 2.81% |
| 2025-12-19 | 29.01 | 29.44 | 28.71 | 29.15 | 29.09 | qfq | 1,388,640 | 40,281,593 | 0.17% |
| 2025-12-18 | 27.77 | 29.88 | 27.77 | 29.10 | 29.04 | qfq | 2,159,164 | 63,184,709 | 1.57% |
| 2025-12-17 | 28.37 | 28.65 | 27.51 | 28.65 | 28.59 | qfq | 2,052,164 | 57,696,202 | -0.10% |
| 2025-12-16 | 27.44 | 28.98 | 27.30 | 28.68 | 28.62 | qfq | 3,410,623 | 95,954,454 | 3.73% |
| 2025-12-15 | 28.96 | 28.96 | 27.49 | 27.65 | 27.59 | qfq | 1,880,296 | 52,539,383 | -3.59% |
| 2025-12-12 | 29.32 | 29.32 | 28.05 | 28.68 | 28.62 | qfq | 2,522,127 | 72,293,901 | -1.88% |
| 2025-12-11 | 30.93 | 30.93 | 29.07 | 29.23 | 29.17 | qfq | 3,131,600 | 93,144,180 | -4.10% |
| 2025-12-10 | 27.59 | 31.13 | 27.45 | 30.48 | 30.42 | qfq | 6,570,172 | 194,759,520 | 9.40% |
| 2025-12-09 | 27.20 | 28.12 | 26.63 | 27.86 | 27.80 | qfq | 2,581,946 | 70,909,584 | 2.43% |
| 2025-12-08 | 26.90 | 27.80 | 26.90 | 27.20 | 27.14 | qfq | 1,744,141 | 47,751,410 | 0.74% |
| 2025-12-05 | 27.23 | 27.68 | 26.41 | 27.00 | 26.94 | qfq | 2,179,487 | 58,674,086 | -0.81% |
| 2025-12-04 | 27.48 | 27.72 | 26.76 | 27.22 | 27.16 | qfq | 2,130,237 | 58,099,236 | -1.02% |
| 2025-12-03 | 28.27 | 28.45 | 26.64 | 27.50 | 27.44 | qfq | 2,864,770 | 78,604,910 | -2.96% |
| 2025-12-02 | 28.08 | 28.97 | 27.60 | 28.34 | 28.28 | qfq | 3,022,400 | 85,761,449 | -0.07% |
| 2025-12-01 | 27.30 | 29.88 | 27.11 | 28.36 | 28.30 | qfq | 6,139,982 | 174,518,371 | 4.88% |
| 2025-11-28 | 25.90 | 27.85 | 25.76 | 27.04 | 26.98 | qfq | 5,753,596 | 155,047,400 | 4.00% |
| 2025-11-27 | 23.72 | 26.35 | 23.63 | 26.00 | 25.95 | qfq | 4,791,759 | 121,515,338 | 8.70% |
| 2025-11-26 | 24.00 | 24.28 | 23.64 | 23.92 | 23.87 | qfq | 2,179,126 | 52,245,500 | -0.46% |
| 2025-11-25 | 23.45 | 24.25 | 23.34 | 24.03 | 23.98 | qfq | 1,431,075 | 34,200,863 | 3.76% |
| 2025-11-24 | 23.15 | 23.25 | 22.52 | 23.16 | 23.11 | qfq | 1,355,436 | 30,986,974 | 0.61% |
| 2025-11-21 | 23.47 | 23.94 | 22.73 | 23.02 | 22.97 | qfq | 1,202,224 | 27,973,836 | -3.28% |
| 2025-11-20 | 24.00 | 24.35 | 23.45 | 23.80 | 23.75 | qfq | 1,150,353 | 27,314,704 | -0.83% |
| 2025-11-19 | 24.69 | 25.07 | 23.81 | 24.00 | 23.95 | qfq | 1,328,132 | 32,061,382 | -2.40% |
| 2025-11-18 | 24.45 | 24.61 | 24.21 | 24.59 | 24.54 | qfq | 1,271,582 | 31,127,454 | 1.49% |
| 2025-11-17 | 24.96 | 24.96 | 24.11 | 24.23 | 24.18 | qfq | 1,403,416 | 34,209,954 | -2.46% |
| 2025-11-14 | 24.82 | 25.11 | 24.48 | 24.84 | 24.79 | qfq | 1,311,021 | 32,605,342 | 0.08% |
| 2025-11-13 | 25.00 | 25.00 | 24.47 | 24.82 | 24.77 | qfq | 1,446,443 | 35,729,992 | -0.68% |
| 2025-11-12 | 25.20 | 25.33 | 24.63 | 24.99 | 24.94 | qfq | 1,501,883 | 37,387,268 | -0.87% |
| 2025-11-11 | 25.52 | 25.74 | 25.04 | 25.21 | 25.16 | qfq | 1,195,554 | 30,321,514 | -1.21% |
| 2025-11-10 | 25.70 | 25.80 | 25.22 | 25.52 | 25.47 | qfq | 1,572,001 | 40,032,780 | -0.20% |
| 2025-11-07 | 25.63 | 25.79 | 25.30 | 25.57 | 25.52 | qfq | 937,963 | 23,969,135 | -0.47% |
| 2025-11-06 | 25.75 | 25.94 | 25.41 | 25.69 | 25.64 | qfq | 1,217,496 | 31,338,674 | 0.47% |
| 2025-11-05 | 25.38 | 25.70 | 25.05 | 25.57 | 25.52 | qfq | 1,507,005 | 38,379,820 | 0.95% |
| 2025-11-04 | 25.66 | 25.97 | 25.08 | 25.33 | 25.28 | qfq | 1,638,165 | 41,563,314 | -1.32% |
| 2025-11-03 | 25.81 | 25.93 | 25.33 | 25.67 | 25.62 | qfq | 1,350,521 | 34,736,031 | -0.54% |
| 2025-10-31 | 25.69 | 26.04 | 25.46 | 25.81 | 25.76 | qfq | 1,582,310 | 40,842,558 | 1.94% |
| 2025-10-30 | 25.88 | 26.26 | 25.19 | 25.32 | 25.27 | qfq | 1,836,606 | 47,005,537 | -2.62% |
| 2025-10-29 | 26.89 | 27.09 | 25.60 | 26.00 | 25.95 | qfq | 1,995,586 | 51,962,489 | -3.35% |
| 2025-10-28 | 27.01 | 27.70 | 26.81 | 26.90 | 26.84 | qfq | 1,863,946 | 50,636,917 | -0.44% |
| 2025-10-27 | 25.88 | 27.99 | 25.88 | 27.02 | 26.96 | qfq | 3,930,013 | 106,906,210 | 5.14% |
| 2025-10-24 | 25.80 | 26.04 | 25.36 | 25.70 | 25.65 | qfq | 1,023,995 | 26,367,197 | -0.23% |
| 2025-10-23 | 25.85 | 26.34 | 25.32 | 25.76 | 25.71 | qfq | 2,114,233 | 54,674,837 | -0.69% |
| 2025-10-22 | 25.50 | 26.04 | 25.21 | 25.94 | 25.89 | qfq | 2,120,664 | 54,444,941 | 1.49% |
| 2025-10-21 | 25.50 | 25.70 | 24.96 | 25.56 | 25.51 | qfq | 1,550,802 | 39,356,385 | 1.59% |
| 2025-10-20 | 25.80 | 25.94 | 24.93 | 25.16 | 25.11 | qfq | 1,472,723 | 37,475,096 | -0.12% |
| 2025-10-17 | 26.32 | 26.32 | 25.18 | 25.19 | 25.14 | qfq | 2,073,920 | 53,109,526 | -3.19% |
| 2025-10-16 | 26.90 | 27.34 | 25.80 | 26.02 | 25.97 | qfq | 2,873,599 | 76,461,615 | -3.27% |
| 2025-10-15 | 28.50 | 28.51 | 25.91 | 26.90 | 26.84 | qfq | 4,383,268 | 117,480,942 | -6.21% |
| 2025-10-14 | 29.68 | 30.30 | 28.31 | 28.68 | 28.62 | qfq | 2,376,129 | 69,619,256 | -3.43% |
| 2025-10-13 | 29.51 | 29.95 | 28.91 | 29.70 | 29.64 | qfq | 3,631,595 | 107,032,618 | -1.66% |
| 2025-10-10 | 31.21 | 31.92 | 29.81 | 30.20 | 30.14 | qfq | 4,195,896 | 129,074,198 | -5.54% |
| 2025-10-09 | 32.61 | 34.10 | 31.14 | 31.97 | 31.90 | qfq | 6,200,696 | 200,328,241 | -1.93% |
| 2025-09-30 | 31.78 | 33.30 | 31.43 | 32.60 | 32.53 | qfq | 5,890,476 | 191,536,304 | 1.91% |
| 2025-09-29 | 29.78 | 32.00 | 28.55 | 31.99 | 31.92 | qfq | 7,190,492 | 221,247,825 | 6.99% |
| 2025-09-26 | 25.96 | 30.25 | 25.53 | 29.90 | 29.84 | qfq | 9,540,252 | 270,219,638 | 15.76% |
| 2025-09-25 | 26.14 | 26.55 | 25.51 | 25.83 | 25.78 | qfq | 1,887,344 | 49,062,135 | -1.30% |
| 2025-09-24 | 25.45 | 26.64 | 25.01 | 26.17 | 26.12 | qfq | 3,017,883 | 78,424,910 | 3.11% |
| 2025-09-23 | 25.72 | 25.78 | 24.71 | 25.38 | 25.33 | qfq | 1,861,187 | 46,720,180 | -1.09% |
| 2025-09-22 | 26.00 | 26.00 | 25.06 | 25.66 | 25.61 | qfq | 1,281,292 | 32,619,337 | 0.63% |
| 2025-09-19 | 25.79 | 26.39 | 25.29 | 25.50 | 25.45 | qfq | 1,870,481 | 48,155,871 | -1.70% |
| 2025-09-18 | 26.31 | 26.70 | 25.23 | 25.94 | 25.89 | qfq | 3,611,487 | 94,010,181 | -2.11% |
| 2025-09-17 | 26.28 | 27.95 | 25.75 | 26.50 | 26.45 | qfq | 4,607,309 | 123,244,217 | 2.24% |
| 2025-09-16 | 24.58 | 25.96 | 24.50 | 25.92 | 25.87 | qfq | 3,801,433 | 96,297,920 | 4.94% |
| 2025-09-15 | 24.01 | 24.89 | 23.85 | 24.70 | 24.65 | qfq | 2,178,508 | 53,140,280 | 1.69% |
| 2025-09-12 | 24.25 | 24.73 | 24.02 | 24.29 | 24.24 | qfq | 1,535,562 | 37,483,026 | 0.04% |
| 2025-09-11 | 23.89 | 24.59 | 23.61 | 24.28 | 24.23 | qfq | 2,052,168 | 49,708,811 | 1.80% |
| 2025-09-10 | 23.80 | 24.24 | 23.68 | 23.85 | 23.80 | qfq | 1,003,934 | 23,969,290 | 0.63% |
| 2025-09-09 | 24.20 | 24.80 | 23.45 | 23.70 | 23.65 | qfq | 1,996,979 | 47,936,057 | -2.31% |
| 2025-09-08 | 23.76 | 24.55 | 23.55 | 24.26 | 24.21 | qfq | 1,726,092 | 41,642,580 | 2.54% |
| 2025-09-05 | 23.20 | 23.79 | 22.95 | 23.66 | 23.61 | qfq | 1,587,853 | 37,238,390 | 2.65% |
| 2025-09-04 | 23.42 | 23.55 | 22.80 | 23.05 | 23.00 | qfq | 2,525,040 | 58,404,611 | -1.58% |
| 2025-09-03 | 23.36 | 23.55 | 22.81 | 23.42 | 23.37 | qfq | 1,744,098 | 40,517,948 | 0.77% |
| 2025-09-02 | 23.43 | 23.75 | 23.01 | 23.24 | 23.19 | qfq | 2,334,979 | 54,448,480 | -0.81% |
| 2025-09-01 | 24.29 | 24.56 | 23.36 | 23.43 | 23.38 | qfq | 2,831,116 | 67,828,438 | -4.33% |
| 2025-08-29 | 24.68 | 24.94 | 23.95 | 24.49 | 24.44 | qfq | 2,943,852 | 72,000,124 | 0.08% |
| 2025-08-28 | 23.95 | 24.86 | 23.77 | 24.47 | 24.42 | qfq | 3,575,986 | 86,914,850 | 1.28% |
| 2025-08-27 | 24.11 | 25.08 | 23.80 | 24.16 | 24.11 | qfq | 4,891,435 | 119,424,610 | -0.78% |
| 2025-08-26 | 25.68 | 25.68 | 23.68 | 24.35 | 24.30 | qfq | 8,634,438 | 210,997,338 | -10.81% |
| 2025-08-25 | 25.12 | 27.30 | 24.89 | 27.30 | 27.24 | qfq | 5,298,307 | 137,113,440 | 9.64% |
| 2025-08-22 | 24.75 | 25.20 | 24.50 | 24.90 | 24.85 | qfq | 3,134,388 | 77,906,551 | -0.20% |
| 2025-08-21 | 24.09 | 25.08 | 23.78 | 24.95 | 24.90 | qfq | 4,442,087 | 109,198,631 | 3.87% |
| 2025-08-20 | 24.24 | 24.24 | 23.68 | 24.02 | 23.97 | qfq | 2,287,286 | 54,690,382 | 0.08% |
| 2025-08-19 | 23.65 | 24.74 | 23.00 | 24.00 | 23.95 | qfq | 3,921,077 | 93,319,224 | 2.08% |
| 2025-08-18 | 23.55 | 23.90 | 23.35 | 23.51 | 23.46 | qfq | 3,850,595 | 91,058,095 | -0.17% |
| 2025-08-15 | 23.10 | 23.96 | 23.10 | 23.55 | 23.50 | qfq | 3,415,284 | 80,380,350 | 1.86% |
| 2025-08-14 | 24.50 | 24.80 | 23.07 | 23.12 | 23.07 | qfq | 3,720,764 | 88,444,085 | -4.97% |
| 2025-08-13 | 24.23 | 24.88 | 23.53 | 24.33 | 24.28 | qfq | 3,266,489 | 78,681,373 | 1.16% |
| 2025-08-12 | 24.35 | 25.20 | 23.80 | 24.05 | 24.00 | qfq | 4,912,096 | 119,710,592 | -0.58% |
| 2025-08-11 | 22.43 | 24.91 | 22.19 | 24.19 | 24.14 | qfq | 5,987,792 | 141,629,588 | 8.38% |
| 2025-08-08 | 22.74 | 22.74 | 21.89 | 22.32 | 22.27 | qfq | 2,741,518 | 61,090,019 | -2.15% |
| 2025-08-07 | 22.68 | 23.10 | 22.33 | 22.81 | 22.76 | qfq | 3,470,438 | 78,670,253 | -0.44% |
| 2025-08-06 | 21.90 | 23.13 | 21.65 | 22.91 | 22.86 | qfq | 5,002,852 | 112,455,256 | 5.24% |
| 2025-08-05 | 22.23 | 22.85 | 21.70 | 21.77 | 21.73 | qfq | 4,952,218 | 109,249,999 | -2.25% |
| 2025-08-04 | 20.71 | 22.53 | 20.59 | 22.27 | 22.22 | qfq | 4,458,346 | 96,470,627 | 7.85% |
| 2025-08-01 | 20.01 | 21.12 | 19.97 | 20.65 | 20.61 | qfq | 2,593,547 | 53,297,748 | 3.04% |
| 2025-07-31 | 20.00 | 20.35 | 19.90 | 20.04 | 20.00 | qfq | 1,633,726 | 32,865,755 | -0.45% |
| 2025-07-30 | 20.16 | 20.25 | 19.88 | 20.13 | 20.09 | qfq | 1,534,883 | 30,811,609 | -0.15% |
| 2025-07-29 | 20.00 | 20.18 | 19.80 | 20.16 | 20.12 | qfq | 1,714,088 | 34,361,068 | 1.05% |
| 2025-07-28 | 19.70 | 20.04 | 19.70 | 19.95 | 19.91 | qfq | 1,952,272 | 38,844,979 | 1.22% |
| 2025-07-25 | 19.56 | 19.74 | 19.33 | 19.71 | 19.67 | qfq | 1,485,402 | 29,083,416 | 1.23% |
| 2025-07-24 | 19.52 | 19.80 | 19.29 | 19.47 | 19.43 | qfq | 1,200,956 | 23,482,945 | 0.41% |
| 2025-07-23 | 19.72 | 19.72 | 19.20 | 19.39 | 19.35 | qfq | 1,631,482 | 31,698,752 | -1.72% |
| 2025-07-22 | 19.84 | 19.90 | 19.41 | 19.73 | 19.69 | qfq | 2,012,484 | 39,485,975 | 0.05% |
| 2025-07-21 | 19.30 | 19.90 | 19.06 | 19.72 | 19.68 | qfq | 2,974,272 | 58,220,773 | 3.03% |
| 2025-07-18 | 19.01 | 19.55 | 18.70 | 19.14 | 19.10 | qfq | 2,026,796 | 38,631,902 | 0.74% |
| 2025-07-17 | 18.87 | 19.07 | 18.63 | 19.00 | 18.96 | qfq | 2,035,157 | 38,502,548 | 1.28% |
| 2025-07-16 | 18.62 | 18.94 | 18.33 | 18.76 | 18.72 | qfq | 2,770,473 | 51,834,254 | 1.68% |
| 2025-07-15 | 18.86 | 18.95 | 18.22 | 18.45 | 18.41 | qfq | 1,957,903 | 36,156,236 | -2.17% |
| 2025-07-14 | 18.30 | 18.88 | 18.22 | 18.86 | 18.82 | qfq | 2,673,577 | 49,733,670 | 2.67% |
| 2025-07-11 | 18.13 | 18.66 | 18.04 | 18.37 | 18.33 | qfq | 1,937,048 | 35,494,520 | 0.99% |
| 2025-07-10 | 18.08 | 18.23 | 17.81 | 18.19 | 18.15 | qfq | 1,640,261 | 29,583,989 | 0.44% |
| 2025-07-09 | 18.01 | 18.45 | 17.96 | 18.11 | 18.07 | qfq | 1,778,328 | 32,296,491 | 0.89% |
| 2025-07-08 | 17.97 | 18.07 | 17.70 | 17.95 | 17.91 | qfq | 1,420,144 | 25,447,317 | 0.39% |
| 2025-07-07 | 18.03 | 18.03 | 17.55 | 17.88 | 17.84 | qfq | 1,464,019 | 26,016,153 | -14.00% |
| 2025-07-04 | 21.17 | 21.18 | 20.70 | 20.79 | 17.76 | qfq | 1,129,656 | 23,569,054 | -1.52% |
| 2025-07-03 | 21.14 | 21.23 | 20.89 | 21.11 | 18.03 | qfq | 1,166,425 | 24,598,012 | 0.33% |
| 2025-07-02 | 21.37 | 21.37 | 20.87 | 21.04 | 17.97 | qfq | 1,056,702 | 22,242,228 | -0.89% |
| 2025-07-01 | 21.56 | 21.72 | 21.01 | 21.23 | 18.13 | qfq | 1,537,947 | 32,724,976 | -1.53% |
| 2025-06-30 | 20.93 | 21.80 | 20.82 | 21.56 | 18.42 | qfq | 2,362,035 | 50,411,684 | 3.16% |
| 2025-06-27 | 20.58 | 20.90 | 20.50 | 20.90 | 17.85 | qfq | 1,122,959 | 23,275,717 | 1.55% |
| 2025-06-26 | 20.72 | 20.98 | 20.42 | 20.58 | 17.58 | qfq | 1,482,200 | 30,715,257 | -0.05% |
| 2025-06-25 | 20.68 | 20.84 | 20.28 | 20.59 | 17.59 | qfq | 1,632,824 | 33,509,743 | 0.00% |
| 2025-06-24 | 19.80 | 20.65 | 19.80 | 20.59 | 17.59 | qfq | 1,622,265 | 33,143,843 | 4.10% |
| 2025-06-23 | 19.52 | 20.04 | 19.30 | 19.78 | 16.90 | qfq | 2,058,053 | 40,479,925 | 0.46% |
| 2025-06-20 | 19.86 | 20.13 | 19.53 | 19.69 | 16.82 | qfq | 930,521 | 18,384,094 | -0.86% |
| 2025-06-19 | 20.33 | 20.77 | 19.75 | 19.86 | 16.96 | qfq | 1,236,210 | 24,930,817 | -2.89% |
| 2025-06-18 | 20.18 | 20.57 | 20.18 | 20.45 | 17.47 | qfq | 903,485 | 18,430,441 | 0.25% |
| 2025-06-17 | 20.41 | 20.52 | 20.20 | 20.40 | 17.43 | qfq | 961,601 | 19,524,944 | 0.25% |
| 2025-06-16 | 20.13 | 20.69 | 19.93 | 20.35 | 17.38 | qfq | 1,027,652 | 20,976,039 | 0.99% |
| 2025-06-13 | 20.92 | 20.92 | 19.90 | 20.15 | 17.21 | qfq | 1,852,329 | 37,411,658 | -3.08% |
| 2025-06-12 | 20.46 | 20.84 | 20.41 | 20.79 | 17.76 | qfq | 1,384,559 | 28,532,532 | 0.97% |
| 2025-06-11 | 20.56 | 20.94 | 20.39 | 20.59 | 17.59 | qfq | 1,112,448 | 23,035,659 | 0.15% |
| 2025-06-10 | 20.90 | 20.98 | 20.17 | 20.56 | 17.56 | qfq | 1,670,523 | 34,307,123 | -1.86% |
| 2025-06-09 | 20.84 | 21.11 | 20.80 | 20.95 | 17.90 | qfq | 1,543,746 | 32,393,948 | 1.11% |
| 2025-06-06 | 20.86 | 21.09 | 20.58 | 20.72 | 17.70 | qfq | 2,378,767 | 49,464,237 | -0.62% |
| 2025-06-05 | 21.20 | 21.33 | 20.22 | 20.85 | 17.81 | qfq | 2,857,993 | 59,318,695 | -2.02% |
| 2025-06-04 | 21.50 | 21.63 | 21.15 | 21.28 | 18.18 | qfq | 1,506,865 | 32,180,220 | -0.51% |
| 2025-06-03 | 21.12 | 21.78 | 21.05 | 21.39 | 18.27 | qfq | 2,650,832 | 57,046,080 | 0.38% |
| 2025-05-30 | 23.72 | 23.95 | 21.05 | 21.31 | 18.20 | qfq | 5,138,888 | 112,537,218 | -9.67% |
| 2025-05-29 | 22.80 | 24.22 | 22.52 | 23.59 | 20.15 | qfq | 7,150,453 | 169,028,855 | 2.88% |
| 2025-05-28 | 21.60 | 24.50 | 21.60 | 22.93 | 19.59 | qfq | 7,242,191 | 168,143,735 | 5.86% |
| 2025-05-27 | 21.80 | 21.84 | 21.10 | 21.66 | 18.50 | qfq | 1,970,546 | 42,221,983 | -0.55% |
| 2025-05-26 | 20.90 | 21.95 | 20.61 | 21.78 | 18.60 | qfq | 2,483,352 | 53,246,874 | 4.71% |
| 2025-05-23 | 20.68 | 21.62 | 20.37 | 20.80 | 17.77 | qfq | 2,137,648 | 44,892,956 | 0.43% |
| 2025-05-22 | 20.95 | 21.96 | 20.70 | 20.71 | 17.69 | qfq | 2,009,185 | 42,727,196 | -2.40% |
| 2025-05-21 | 22.25 | 22.39 | 21.00 | 21.22 | 18.13 | qfq | 1,854,007 | 39,611,443 | -3.11% |
| 2025-05-20 | 21.31 | 22.06 | 21.00 | 21.90 | 18.71 | qfq | 2,050,780 | 44,528,664 | 2.43% |
| 2025-05-19 | 21.37 | 21.62 | 21.00 | 21.38 | 18.26 | qfq | 1,648,707 | 35,102,340 | 1.23% |
| 2025-05-16 | 20.80 | 21.38 | 20.80 | 21.12 | 18.04 | qfq | 1,378,693 | 29,118,486 | 0.91% |
| 2025-05-15 | 20.92 | 21.30 | 20.55 | 20.93 | 17.88 | qfq | 1,460,260 | 30,486,611 | 0.24% |
| 2025-05-14 | 21.18 | 21.49 | 20.76 | 20.88 | 17.84 | qfq | 2,134,057 | 44,934,682 | -1.42% |
| 2025-05-13 | 21.85 | 21.86 | 20.90 | 21.18 | 18.09 | qfq | 2,690,178 | 57,334,473 | -2.62% |
| 2025-05-12 | 21.60 | 22.12 | 21.35 | 21.75 | 18.58 | qfq | 3,031,051 | 65,798,087 | 1.16% |
| 2025-05-09 | 20.80 | 22.98 | 20.58 | 21.50 | 18.36 | qfq | 4,253,368 | 91,693,164 | 2.77% |
| 2025-05-08 | 20.28 | 21.18 | 20.28 | 20.92 | 17.87 | qfq | 1,715,248 | 35,842,868 | 2.05% |
| 2025-05-07 | 20.35 | 21.47 | 20.08 | 20.50 | 17.51 | qfq | 2,558,642 | 52,726,113 | 1.38% |
| 2025-05-06 | 19.19 | 20.55 | 19.19 | 20.22 | 17.27 | qfq | 2,217,893 | 44,140,856 | 5.53% |
| 2025-04-30 | 18.45 | 19.19 | 18.45 | 19.16 | 16.37 | qfq | 1,370,199 | 26,089,848 | 2.90% |
| 2025-04-29 | 18.18 | 18.85 | 18.18 | 18.62 | 15.90 | qfq | 1,351,901 | 25,249,279 | 1.64% |
| 2025-04-28 | 18.80 | 18.84 | 18.12 | 18.32 | 15.65 | qfq | 1,152,908 | 21,115,470 | -2.03% |
| 2025-04-25 | 18.45 | 18.99 | 18.32 | 18.70 | 15.97 | qfq | 1,088,539 | 20,337,828 | 1.36% |
| 2025-04-24 | 18.72 | 19.00 | 18.22 | 18.45 | 15.76 | qfq | 1,535,893 | 28,566,000 | -2.79% |
| 2025-04-23 | 18.60 | 19.04 | 18.60 | 18.98 | 16.21 | qfq | 1,355,695 | 25,591,535 | 2.26% |
| 2025-04-22 | 18.66 | 18.75 | 18.33 | 18.56 | 15.85 | qfq | 1,051,631 | 19,509,960 | 0.00% |
| 2025-04-21 | 18.53 | 18.70 | 18.14 | 18.56 | 15.85 | qfq | 1,044,447 | 19,353,286 | 1.42% |
| 2025-04-18 | 18.00 | 18.47 | 17.86 | 18.30 | 15.63 | qfq | 1,109,302 | 20,196,583 | 0.83% |
| 2025-04-17 | 17.87 | 18.48 | 17.78 | 18.15 | 15.50 | qfq | 1,023,581 | 18,691,899 | 1.40% |
| 2025-04-16 | 18.61 | 18.64 | 17.73 | 17.90 | 15.29 | qfq | 1,334,157 | 24,147,216 | -3.61% |
| 2025-04-15 | 18.40 | 18.98 | 18.30 | 18.57 | 15.86 | qfq | 1,216,551 | 22,586,552 | -0.11% |
| 2025-04-14 | 18.46 | 18.87 | 18.37 | 18.59 | 15.88 | qfq | 1,422,192 | 26,509,344 | 2.42% |
| 2025-04-11 | 17.81 | 18.49 | 17.73 | 18.15 | 15.50 | qfq | 2,022,449 | 36,707,397 | 1.40% |
| 2025-04-10 | 17.38 | 18.52 | 17.38 | 17.90 | 15.29 | qfq | 2,033,527 | 36,780,364 | 6.04% |
| 2025-04-09 | 16.13 | 17.33 | 14.90 | 16.88 | 14.42 | qfq | 2,244,420 | 36,298,568 | 3.62% |
| 2025-04-08 | 16.15 | 16.98 | 15.88 | 16.29 | 13.91 | qfq | 1,803,574 | 29,438,382 | 2.65% |
| 2025-04-07 | 17.18 | 18.15 | 15.81 | 15.87 | 13.56 | qfq | 2,572,446 | 43,420,413 | -19.69% |
| 2025-04-03 | 19.81 | 20.28 | 19.45 | 19.76 | 16.88 | qfq | 1,169,348 | 23,138,406 | -1.69% |
| 2025-04-02 | 19.60 | 20.40 | 19.53 | 20.10 | 17.17 | qfq | 1,914,178 | 38,496,017 | 2.03% |
| 2025-04-01 | 20.80 | 20.80 | 19.23 | 19.70 | 16.83 | qfq | 3,977,121 | 79,712,200 | -5.29% |
| 2025-03-31 | 21.41 | 21.54 | 20.20 | 20.80 | 17.77 | qfq | 1,922,407 | 39,900,153 | -3.26% |
| 2025-03-28 | 21.60 | 22.60 | 21.50 | 21.50 | 18.36 | qfq | 1,802,795 | 39,546,202 | -2.32% |
| 2025-03-27 | 22.02 | 22.11 | 21.38 | 22.01 | 18.80 | qfq | 2,386,813 | 52,101,298 | -0.41% |
| 2025-03-26 | 21.16 | 22.32 | 20.85 | 22.10 | 18.88 | qfq | 4,356,867 | 94,754,355 | 5.39% |
| 2025-03-25 | 21.52 | 22.20 | 20.83 | 20.97 | 17.91 | qfq | 3,431,878 | 73,300,246 | -3.81% |
| 2025-03-24 | 22.99 | 23.25 | 20.78 | 21.80 | 18.62 | qfq | 4,567,245 | 98,614,606 | -4.72% |
| 2025-03-21 | 24.38 | 24.67 | 22.88 | 22.88 | 19.54 | qfq | 5,602,918 | 132,847,823 | -7.63% |
| 2025-03-20 | 23.14 | 25.03 | 22.31 | 24.77 | 21.16 | qfq | 7,932,226 | 188,128,300 | 6.40% |
| 2025-03-19 | 22.30 | 24.00 | 21.76 | 23.28 | 19.89 | qfq | 7,658,484 | 177,424,591 | 3.74% |
| 2025-03-18 | 20.29 | 23.28 | 20.19 | 22.44 | 19.17 | qfq | 4,836,215 | 105,243,300 | 10.54% |
| 2025-03-17 | 20.28 | 20.52 | 20.00 | 20.30 | 17.34 | qfq | 1,393,333 | 28,292,341 | 0.15% |
| 2025-03-14 | 19.98 | 20.28 | 19.59 | 20.27 | 17.31 | qfq | 1,325,157 | 26,477,570 | 1.96% |
| 2025-03-13 | 20.50 | 20.54 | 19.53 | 19.88 | 16.98 | qfq | 1,522,442 | 30,255,264 | -3.26% |
| 2025-03-12 | 21.25 | 21.26 | 20.43 | 20.55 | 17.55 | qfq | 2,264,636 | 46,962,016 | -1.91% |
| 2025-03-11 | 19.61 | 21.06 | 19.60 | 20.95 | 17.90 | qfq | 2,388,079 | 49,457,290 | 3.76% |
| 2025-03-10 | 19.95 | 20.33 | 19.70 | 20.19 | 17.25 | qfq | 1,340,572 | 26,892,424 | 1.05% |
| 2025-03-07 | 20.05 | 20.35 | 19.92 | 19.98 | 17.07 | qfq | 1,386,617 | 27,901,920 | -0.25% |
| 2025-03-06 | 19.46 | 20.33 | 19.38 | 20.03 | 17.11 | qfq | 1,830,312 | 36,701,435 | 3.30% |
| 2025-03-05 | 19.37 | 19.74 | 19.07 | 19.39 | 16.56 | qfq | 1,245,034 | 24,009,373 | 0.73% |
| 2025-03-04 | 18.78 | 19.32 | 18.69 | 19.25 | 16.44 | qfq | 1,438,014 | 27,549,633 | 2.50% |
| 2025-03-03 | 19.17 | 19.34 | 18.63 | 18.78 | 16.04 | qfq | 1,652,762 | 31,441,488 | -2.03% |
| 2025-02-28 | 20.05 | 20.15 | 18.90 | 19.17 | 16.37 | qfq | 2,056,646 | 39,825,053 | -5.19% |
| 2025-02-27 | 20.58 | 20.60 | 19.74 | 20.22 | 17.27 | qfq | 1,539,894 | 31,047,977 | -1.75% |
| 2025-02-26 | 20.21 | 20.79 | 20.21 | 20.58 | 17.58 | qfq | 1,719,480 | 35,320,308 | 1.23% |
| 2025-02-25 | 20.35 | 20.60 | 20.01 | 20.33 | 17.37 | qfq | 1,315,622 | 26,772,111 | -0.25% |
| 2025-02-24 | 20.40 | 21.25 | 20.01 | 20.38 | 17.41 | qfq | 2,269,336 | 46,534,243 | 1.80% |
| 2025-02-21 | 19.90 | 20.25 | 19.36 | 20.02 | 17.10 | qfq | 1,816,069 | 36,099,678 | 1.37% |
| 2025-02-20 | 19.46 | 19.75 | 19.30 | 19.75 | 16.87 | qfq | 1,232,390 | 24,178,182 | 1.07% |
| 2025-02-19 | 18.95 | 19.56 | 18.76 | 19.54 | 16.69 | qfq | 1,846,856 | 35,682,697 | 3.94% |
| 2025-02-18 | 19.73 | 19.79 | 18.79 | 18.80 | 16.06 | qfq | 1,585,694 | 30,445,023 | -4.71% |
| 2025-02-17 | 19.54 | 19.74 | 19.30 | 19.73 | 16.85 | qfq | 1,326,896 | 25,911,221 | 1.86% |
| 2025-02-14 | 19.77 | 19.87 | 19.24 | 19.37 | 16.55 | qfq | 1,405,438 | 27,438,993 | -1.22% |
| 2025-02-13 | 20.50 | 20.59 | 19.56 | 19.61 | 16.75 | qfq | 1,681,716 | 33,476,623 | -3.78% |
| 2025-02-12 | 19.90 | 20.69 | 19.77 | 20.38 | 17.41 | qfq | 2,301,397 | 46,695,044 | 1.90% |
| 2025-02-11 | 19.30 | 20.64 | 19.30 | 20.00 | 17.08 | qfq | 3,658,694 | 73,771,209 | 4.33% |
| 2025-02-10 | 18.85 | 19.29 | 18.70 | 19.17 | 16.37 | qfq | 1,450,786 | 27,582,670 | 1.91% |
| 2025-02-07 | 18.55 | 19.03 | 18.55 | 18.81 | 16.07 | qfq | 1,846,899 | 34,751,064 | 1.73% |
| 2025-02-06 | 17.87 | 18.49 | 17.87 | 18.49 | 15.79 | qfq | 1,318,201 | 24,156,446 | 2.44% |
| 2025-02-05 | 17.91 | 18.21 | 17.84 | 18.05 | 15.42 | qfq | 1,399,152 | 25,220,091 | 2.15% |
| 2025-01-27 | 18.18 | 18.25 | 17.46 | 17.67 | 15.09 | qfq | 1,330,231 | 23,737,756 | -2.38% |
| 2025-01-24 | 17.61 | 18.19 | 17.51 | 18.10 | 15.46 | qfq | 1,430,278 | 25,564,691 | 2.32% |
| 2025-01-23 | 17.80 | 18.18 | 17.64 | 17.69 | 15.06 | qfq | 1,360,555 | 24,334,461 | 0.51% |
| 2025-01-22 | 17.61 | 17.78 | 17.41 | 17.60 | 14.98 | qfq | 1,096,109 | 19,357,197 | -0.23% |
| 2025-01-21 | 17.59 | 17.70 | 17.28 | 17.64 | 15.02 | qfq | 1,476,354 | 25,834,098 | 0.97% |
| 2025-01-20 | 16.80 | 17.47 | 16.80 | 17.47 | 14.87 | qfq | 1,256,927 | 21,686,463 | 4.36% |
| 2025-01-17 | 16.67 | 16.83 | 16.50 | 16.74 | 14.25 | qfq | 598,662 | 9,984,743 | 0.66% |
| 2025-01-16 | 16.85 | 16.92 | 16.45 | 16.63 | 14.16 | qfq | 855,168 | 14,266,728 | 0.79% |
| 2025-01-15 | 16.56 | 16.70 | 16.35 | 16.50 | 14.05 | qfq | 764,531 | 12,675,169 | -0.24% |
| 2025-01-14 | 15.48 | 16.55 | 15.48 | 16.54 | 14.08 | qfq | 1,501,174 | 24,454,932 | 7.89% |
| 2025-01-13 | 15.15 | 15.56 | 14.85 | 15.33 | 13.05 | qfq | 817,241 | 12,487,175 | 0.79% |
| 2025-01-10 | 15.70 | 15.85 | 15.21 | 15.21 | 12.95 | qfq | 655,448 | 10,198,834 | -3.18% |
| 2025-01-09 | 15.67 | 15.91 | 15.67 | 15.71 | 13.38 | qfq | 537,002 | 8,480,521 | 0.06% |
| 2025-01-08 | 15.55 | 15.88 | 15.10 | 15.70 | 13.37 | qfq | 815,850 | 12,668,122 | 0.00% |
| 2025-01-07 | 15.39 | 15.71 | 15.24 | 15.70 | 13.37 | qfq | 821,881 | 12,748,033 | 1.95% |
| 2025-01-06 | 15.41 | 15.58 | 14.80 | 15.40 | 13.11 | qfq | 791,043 | 12,119,426 | 0.26% |
| 2025-01-03 | 16.18 | 16.25 | 15.33 | 15.36 | 13.08 | qfq | 1,187,611 | 18,663,620 | -5.36% |
| 2025-01-02 | 16.16 | 16.60 | 15.80 | 16.23 | 13.82 | qfq | 1,170,810 | 19,039,034 | 0.43% |
| 2024-12-31 | 16.23 | 16.58 | 16.11 | 16.16 | 13.76 | qfq | 720,967 | 11,715,453 | -1.64% |
| 2024-12-30 | 16.62 | 16.68 | 16.03 | 16.43 | 13.99 | qfq | 829,860 | 13,572,953 | -0.67% |
| 2024-12-27 | 16.75 | 16.90 | 16.41 | 16.54 | 14.08 | qfq | 863,097 | 14,379,640 | 0.67% |
| 2024-12-26 | 16.05 | 16.68 | 16.05 | 16.43 | 13.99 | qfq | 695,499 | 11,469,335 | 1.17% |
| 2024-12-25 | 16.64 | 16.70 | 16.07 | 16.24 | 13.83 | qfq | 903,855 | 14,710,782 | -2.52% |
| 2024-12-24 | 16.88 | 16.89 | 16.38 | 16.66 | 14.18 | qfq | 988,860 | 16,443,418 | 0.54% |
| 2024-12-23 | 17.79 | 17.80 | 16.52 | 16.57 | 14.11 | qfq | 1,524,712 | 25,951,384 | -5.37% |
| 2024-12-20 | 17.21 | 17.78 | 17.03 | 17.51 | 14.91 | qfq | 1,057,273 | 18,517,238 | 1.80% |
| 2024-12-19 | 17.25 | 17.65 | 17.01 | 17.20 | 14.64 | qfq | 1,352,961 | 23,284,743 | -1.21% |
| 2024-12-18 | 17.55 | 17.92 | 17.02 | 17.41 | 14.82 | qfq | 1,313,464 | 22,965,215 | -0.80% |
| 2024-12-17 | 18.54 | 18.63 | 17.50 | 17.55 | 14.94 | qfq | 1,471,430 | 26,335,670 | -4.62% |
| 2024-12-16 | 18.70 | 18.88 | 18.33 | 18.40 | 15.67 | qfq | 1,280,256 | 23,809,503 | -0.54% |
| 2024-12-13 | 18.91 | 19.19 | 18.50 | 18.50 | 15.75 | qfq | 1,454,298 | 27,421,780 | -2.63% |
| 2024-12-12 | 19.50 | 19.58 | 18.70 | 19.00 | 16.18 | qfq | 2,728,316 | 51,762,318 | -4.76% |
| 2024-12-11 | 19.79 | 20.30 | 19.50 | 19.95 | 16.98 | qfq | 1,476,935 | 29,328,045 | 1.89% |
| 2024-12-10 | 19.94 | 20.43 | 19.50 | 19.58 | 16.67 | qfq | 2,766,447 | 55,501,784 | 0.98% |
| 2024-12-09 | 19.07 | 19.47 | 18.78 | 19.39 | 16.51 | qfq | 2,201,908 | 41,956,991 | 3.41% |
| 2024-12-06 | 18.67 | 19.00 | 18.28 | 18.75 | 15.96 | qfq | 1,100,212 | 20,455,780 | -0.27% |
| 2024-12-05 | 18.67 | 19.10 | 18.48 | 18.80 | 16.01 | qfq | 1,254,626 | 23,608,380 | 0.91% |
| 2024-12-04 | 18.97 | 19.18 | 18.40 | 18.63 | 15.86 | qfq | 1,187,237 | 22,280,895 | -1.58% |
| 2024-12-03 | 18.85 | 19.11 | 18.58 | 18.93 | 16.12 | qfq | 1,046,621 | 19,744,623 | 0.42% |
| 2024-12-02 | 18.74 | 18.93 | 18.42 | 18.85 | 16.05 | qfq | 1,516,915 | 28,422,967 | 1.78% |
| 2024-11-29 | 18.20 | 18.66 | 18.01 | 18.52 | 15.77 | qfq | 1,315,234 | 24,203,941 | 1.54% |
| 2024-11-28 | 18.15 | 18.54 | 17.91 | 18.24 | 15.53 | qfq | 1,606,994 | 29,323,758 | 2.01% |
| 2024-11-27 | 17.57 | 17.97 | 16.79 | 17.88 | 15.22 | qfq | 1,052,539 | 18,311,552 | 2.82% |
| 2024-11-26 | 17.75 | 17.96 | 17.31 | 17.39 | 14.81 | qfq | 744,504 | 13,127,028 | -1.42% |
| 2024-11-25 | 17.41 | 17.76 | 17.12 | 17.64 | 15.02 | qfq | 787,255 | 13,736,093 | 1.91% |
| 2024-11-22 | 18.41 | 18.51 | 17.22 | 17.31 | 14.74 | qfq | 1,406,225 | 25,055,735 | -5.92% |
| 2024-11-21 | 18.48 | 18.60 | 18.05 | 18.40 | 15.67 | qfq | 965,227 | 17,718,332 | -0.49% |
| 2024-11-20 | 17.80 | 18.50 | 17.61 | 18.49 | 15.74 | qfq | 1,341,596 | 24,481,656 | 3.93% |
| 2024-11-19 | 17.36 | 17.79 | 17.09 | 17.79 | 15.15 | qfq | 1,152,419 | 20,024,267 | 2.07% |
| 2024-11-18 | 17.88 | 18.10 | 17.01 | 17.43 | 14.84 | qfq | 1,060,434 | 18,456,618 | -2.08% |
| 2024-11-15 | 18.01 | 18.29 | 17.80 | 17.80 | 15.15 | qfq | 824,111 | 14,878,735 | -1.17% |
| 2024-11-14 | 18.92 | 19.09 | 17.97 | 18.01 | 15.33 | qfq | 1,084,994 | 19,948,557 | -4.05% |
| 2024-11-13 | 18.69 | 18.86 | 18.08 | 18.77 | 15.98 | qfq | 1,406,907 | 25,983,010 | 1.40% |
| 2024-11-12 | 19.26 | 19.65 | 18.30 | 18.51 | 15.76 | qfq | 1,839,137 | 34,638,366 | -3.04% |
| 2024-11-11 | 18.48 | 19.26 | 18.30 | 19.09 | 16.25 | qfq | 1,961,284 | 37,026,250 | 3.30% |
| 2024-11-08 | 18.74 | 18.87 | 18.37 | 18.48 | 15.73 | qfq | 1,953,758 | 36,239,221 | -0.05% |
| 2024-11-07 | 18.40 | 18.50 | 18.00 | 18.49 | 15.74 | qfq | 1,393,398 | 25,556,303 | 1.26% |
| 2024-11-06 | 18.71 | 18.80 | 17.80 | 18.26 | 15.55 | qfq | 1,874,030 | 34,509,775 | -1.93% |
| 2024-11-05 | 18.56 | 18.78 | 18.22 | 18.62 | 15.85 | qfq | 2,366,735 | 43,865,103 | 0.49% |
| 2024-11-04 | 17.58 | 18.62 | 17.47 | 18.53 | 15.78 | qfq | 2,142,090 | 39,195,396 | 5.34% |
| 2024-11-01 | 18.18 | 18.65 | 17.45 | 17.59 | 14.98 | qfq | 1,897,701 | 34,139,046 | -2.76% |
| 2024-10-31 | 17.41 | 18.48 | 17.12 | 18.09 | 15.40 | qfq | 1,864,892 | 33,152,087 | 3.85% |
| 2024-10-30 | 17.73 | 17.88 | 17.10 | 17.42 | 14.83 | qfq | 1,509,310 | 26,294,057 | -3.38% |
| 2024-10-29 | 18.00 | 18.18 | 17.50 | 18.03 | 15.35 | qfq | 2,208,494 | 39,328,108 | -0.50% |
| 2024-10-28 | 18.20 | 18.48 | 17.95 | 18.12 | 15.43 | qfq | 1,214,132 | 22,057,457 | 0.78% |
| 2024-10-25 | 17.45 | 18.07 | 17.45 | 17.98 | 15.31 | qfq | 1,096,361 | 19,545,501 | 3.27% |
| 2024-10-24 | 18.01 | 18.01 | 17.36 | 17.41 | 14.82 | qfq | 1,002,970 | 17,587,329 | -2.74% |
| 2024-10-23 | 18.30 | 18.30 | 17.83 | 17.90 | 15.24 | qfq | 1,357,468 | 24,511,328 | -2.13% |
| 2024-10-22 | 17.71 | 18.72 | 17.61 | 18.29 | 15.57 | qfq | 1,870,447 | 34,130,387 | 2.41% |
| 2024-10-21 | 17.49 | 18.23 | 17.20 | 17.86 | 15.21 | qfq | 2,167,242 | 38,790,484 | 3.84% |
| 2024-10-18 | 16.57 | 17.67 | 16.45 | 17.20 | 14.64 | qfq | 1,824,151 | 31,135,922 | 3.80% |
| 2024-10-17 | 16.33 | 17.21 | 16.33 | 16.57 | 14.11 | qfq | 1,460,085 | 24,626,056 | 2.28% |
| 2024-10-16 | 15.95 | 16.65 | 15.95 | 16.20 | 13.79 | qfq | 1,034,139 | 16,861,493 | -0.18% |
| 2024-10-15 | 16.92 | 17.25 | 16.23 | 16.23 | 13.82 | qfq | 1,390,177 | 23,323,046 | -3.05% |
| 2024-10-14 | 16.23 | 17.10 | 15.98 | 16.74 | 14.25 | qfq | 1,675,840 | 27,676,863 | 3.08% |
| 2024-10-11 | 17.00 | 17.08 | 15.96 | 16.24 | 13.83 | qfq | 1,884,035 | 30,718,944 | -4.53% |
| 2024-10-10 | 17.37 | 17.64 | 16.82 | 17.01 | 14.48 | qfq | 1,745,814 | 30,089,638 | 1.13% |
| 2024-10-09 | 18.68 | 18.86 | 16.70 | 16.82 | 14.32 | qfq | 3,384,919 | 59,920,484 | -13.66% |
| 2024-10-08 | 20.23 | 20.45 | 18.00 | 19.48 | 16.58 | qfq | 4,430,866 | 84,720,411 | 13.98% |
| 2024-09-30 | 15.50 | 17.57 | 15.50 | 17.09 | 14.55 | qfq | 2,991,104 | 49,455,716 | 13.93% |
| 2024-09-27 | 14.95 | 15.13 | 14.53 | 15.00 | 12.77 | qfq | 854,651 | 12,664,804 | 4.17% |
| 2024-09-26 | 13.93 | 14.42 | 13.93 | 14.40 | 12.26 | qfq | 1,016,009 | 14,474,366 | 2.13% |
| 2024-09-25 | 14.39 | 14.45 | 14.01 | 14.10 | 12.00 | qfq | 1,448,144 | 20,645,771 | 0.50% |
| 2024-09-24 | 13.45 | 14.05 | 13.40 | 14.03 | 11.94 | qfq | 1,510,263 | 20,728,497 | 3.93% |
| 2024-09-23 | 13.47 | 13.74 | 13.31 | 13.50 | 11.49 | qfq | 942,065 | 12,721,276 | 0.82% |
| 2024-09-20 | 13.65 | 13.73 | 13.25 | 13.39 | 11.40 | qfq | 622,758 | 8,355,945 | -1.25% |
| 2024-09-19 | 13.52 | 13.69 | 13.36 | 13.56 | 11.54 | qfq | 779,618 | 10,559,717 | 0.74% |
| 2024-09-18 | 13.79 | 13.79 | 13.21 | 13.46 | 11.46 | qfq | 837,352 | 11,220,373 | -1.61% |
| 2024-09-13 | 14.10 | 14.10 | 13.62 | 13.68 | 11.65 | qfq | 1,054,280 | 14,531,341 | -2.98% |
| 2024-09-12 | 14.30 | 14.44 | 14.00 | 14.10 | 12.00 | qfq | 1,056,317 | 14,982,300 | -1.40% |
| 2024-09-11 | 14.24 | 14.58 | 14.07 | 14.30 | 12.17 | qfq | 1,394,342 | 19,928,130 | -1.04% |
| 2024-09-10 | 13.90 | 14.51 | 13.81 | 14.45 | 12.30 | qfq | 1,686,771 | 24,005,486 | 5.55% |
| 2024-09-09 | 13.72 | 14.10 | 13.69 | 13.69 | 11.66 | qfq | 1,255,396 | 17,456,591 | -1.37% |
| 2024-09-06 | 14.50 | 14.56 | 13.80 | 13.88 | 11.82 | qfq | 1,908,498 | 27,043,410 | -4.67% |
| 2024-09-05 | 14.24 | 14.77 | 14.24 | 14.56 | 12.40 | qfq | 1,469,010 | 21,402,939 | 2.46% |
| 2024-09-04 | 14.48 | 14.68 | 14.16 | 14.21 | 12.10 | qfq | 1,609,722 | 23,122,656 | -3.20% |
| 2024-09-03 | 14.90 | 15.15 | 14.44 | 14.68 | 12.50 | qfq | 2,401,822 | 35,355,857 | -1.48% |
| 2024-09-02 | 14.61 | 15.67 | 14.38 | 14.90 | 12.69 | qfq | 4,571,321 | 68,294,057 | 3.26% |
| 2024-08-30 | 14.47 | 15.06 | 14.11 | 14.43 | 12.29 | qfq | 4,805,375 | 69,760,930 | -1.03% |
| 2024-08-29 | 14.70 | 14.78 | 14.01 | 14.58 | 12.41 | qfq | 5,975,783 | 85,503,853 | -2.21% |
| 2024-08-28 | 13.34 | 15.54 | 13.10 | 14.91 | 12.69 | qfq | 6,577,050 | 96,301,050 | 15.14% |
| 2024-08-27 | 13.58 | 14.22 | 12.90 | 12.95 | 11.03 | qfq | 5,505,814 | 74,444,235 | -2.41% |
| 2024-08-26 | 12.36 | 13.27 | 12.36 | 13.27 | 11.30 | qfq | 4,648,684 | 61,272,805 | 19.98% |
| 2024-08-23 | 11.14 | 11.28 | 10.85 | 11.06 | 9.42 | qfq | 364,329 | 4,015,321 | -1.34% |
| 2024-08-22 | 11.37 | 11.48 | 11.20 | 11.21 | 9.54 | qfq | 224,925 | 2,551,296 | -0.88% |
| 2024-08-21 | 11.18 | 11.43 | 11.18 | 11.31 | 9.63 | qfq | 211,425 | 2,388,650 | 0.80% |
| 2024-08-20 | 11.25 | 11.69 | 11.18 | 11.22 | 9.55 | qfq | 367,715 | 4,163,975 | -2.69% |
| 2024-08-19 | 11.78 | 11.79 | 11.50 | 11.53 | 9.82 | qfq | 337,668 | 3,917,759 | -2.04% |
| 2024-08-16 | 11.78 | 11.94 | 11.65 | 11.77 | 10.02 | qfq | 294,206 | 3,459,413 | -0.08% |
| 2024-08-15 | 11.70 | 11.94 | 11.58 | 11.78 | 10.03 | qfq | 277,134 | 3,254,071 | -0.34% |
| 2024-08-14 | 12.00 | 12.00 | 11.78 | 11.82 | 10.06 | qfq | 206,127 | 2,440,295 | -0.34% |
| 2024-08-13 | 11.62 | 11.93 | 11.55 | 11.86 | 10.10 | qfq | 264,984 | 3,112,009 | 1.80% |
| 2024-08-12 | 11.70 | 11.78 | 11.45 | 11.65 | 9.92 | qfq | 214,494 | 2,495,107 | 0.00% |
| 2024-08-09 | 11.61 | 11.97 | 11.61 | 11.65 | 9.92 | qfq | 240,560 | 2,826,388 | -0.51% |
| 2024-08-08 | 11.51 | 11.89 | 11.50 | 11.71 | 9.97 | qfq | 438,721 | 5,121,640 | -2.82% |
| 2024-08-07 | 11.97 | 12.15 | 11.79 | 12.05 | 10.26 | qfq | 310,969 | 3,740,393 | 0.75% |
| 2024-08-06 | 11.88 | 12.09 | 11.78 | 11.96 | 10.18 | qfq | 358,736 | 4,269,627 | 2.05% |
| 2024-08-05 | 12.02 | 12.34 | 11.63 | 11.72 | 9.98 | qfq | 404,198 | 4,856,146 | -2.98% |
| 2024-08-02 | 12.20 | 12.43 | 12.08 | 12.08 | 10.28 | qfq | 532,720 | 6,521,012 | -2.34% |
| 2024-08-01 | 12.33 | 12.40 | 12.10 | 12.37 | 10.53 | qfq | 811,132 | 9,947,938 | 0.57% |
| 2024-07-31 | 11.86 | 12.35 | 11.74 | 12.30 | 10.47 | qfq | 1,035,182 | 12,519,676 | 4.24% |
| 2024-07-30 | 12.15 | 12.19 | 11.76 | 11.80 | 10.05 | qfq | 764,945 | 9,137,018 | 0.00% |
| 2024-07-29 | 11.69 | 12.23 | 11.41 | 11.80 | 10.05 | qfq | 1,017,308 | 12,098,835 | 0.94% |
| 2024-07-26 | 11.34 | 11.72 | 11.34 | 11.69 | 9.95 | qfq | 719,551 | 8,326,593 | 1.83% |
| 2024-07-25 | 11.46 | 11.78 | 11.04 | 11.48 | 9.77 | qfq | 900,485 | 10,298,795 | 4.84% |
| 2024-07-24 | 11.24 | 11.44 | 10.80 | 10.95 | 9.32 | qfq | 531,903 | 5,901,192 | -3.52% |
| 2024-07-23 | 11.30 | 11.95 | 11.27 | 11.35 | 9.66 | qfq | 1,021,235 | 11,827,909 | 0.98% |
| 2024-07-22 | 10.91 | 11.31 | 10.86 | 11.24 | 9.57 | qfq | 473,242 | 5,299,282 | 2.84% |
| 2024-07-19 | 10.72 | 11.20 | 10.71 | 10.93 | 9.31 | qfq | 344,441 | 3,779,735 | 1.96% |
| 2024-07-18 | 10.77 | 10.83 | 10.55 | 10.72 | 9.13 | qfq | 351,255 | 3,750,346 | -0.92% |
| 2024-07-17 | 10.89 | 11.07 | 10.73 | 10.82 | 9.21 | qfq | 273,572 | 2,967,365 | -1.64% |
| 2024-07-16 | 11.13 | 11.18 | 10.81 | 11.00 | 9.37 | qfq | 328,705 | 3,612,836 | 0.09% |
| 2024-07-15 | 11.43 | 11.50 | 10.87 | 10.99 | 9.36 | qfq | 450,867 | 5,011,002 | -4.10% |
| 2024-07-12 | 11.45 | 11.56 | 11.27 | 11.46 | 9.76 | qfq | 568,272 | 6,505,253 | 0.61% |
| 2024-07-11 | 11.05 | 11.44 | 11.05 | 11.39 | 9.70 | qfq | 565,014 | 6,395,090 | 4.59% |
| 2024-07-10 | 11.00 | 11.22 | 10.79 | 10.89 | 9.27 | qfq | 564,622 | 6,202,857 | -2.24% |
| 2024-07-09 | 10.97 | 11.17 | 10.53 | 11.14 | 9.48 | qfq | 895,380 | 9,703,092 | 1.46% |
| 2024-07-08 | 11.73 | 11.81 | 10.83 | 10.98 | 9.35 | qfq | 1,027,132 | 11,419,291 | -6.47% |
| 2024-07-05 | 11.57 | 11.86 | 11.41 | 11.74 | 10.00 | qfq | 434,383 | 5,075,476 | 1.03% |
| 2024-07-04 | 12.22 | 12.42 | 11.62 | 11.62 | 9.89 | qfq | 649,091 | 7,708,755 | -4.91% |
| 2024-07-03 | 12.37 | 12.42 | 12.01 | 12.22 | 10.40 | qfq | 460,888 | 5,651,648 | -1.21% |
| 2024-07-02 | 12.40 | 12.60 | 12.21 | 12.37 | 10.53 | qfq | 500,383 | 6,192,296 | -0.08% |
| 2024-07-01 | 12.30 | 12.60 | 12.20 | 12.38 | 10.54 | qfq | 596,854 | 7,370,807 | -33.33% |
| 2024-06-28 | 17.90 | 18.90 | 17.85 | 18.57 | 10.80 | qfq | 599,526 | 11,149,354 | 0.22% |
| 2024-06-27 | 19.12 | 19.39 | 18.50 | 18.53 | 10.77 | qfq | 648,727 | 12,285,933 | -2.42% |
| 2024-06-26 | 18.20 | 19.09 | 18.01 | 18.99 | 11.04 | qfq | 523,247 | 9,795,837 | 2.37% |
| 2024-06-25 | 17.88 | 18.87 | 17.88 | 18.55 | 10.78 | qfq | 608,741 | 11,267,607 | 3.75% |
| 2024-06-24 | 18.79 | 18.79 | 17.88 | 17.88 | 10.39 | qfq | 413,103 | 7,543,833 | -4.84% |
| 2024-06-21 | 18.91 | 19.05 | 18.27 | 18.79 | 10.92 | qfq | 516,470 | 9,660,649 | -1.36% |
| 2024-06-20 | 18.65 | 19.70 | 18.65 | 19.05 | 11.07 | qfq | 931,382 | 17,959,599 | 1.87% |
| 2024-06-19 | 18.63 | 18.88 | 18.45 | 18.70 | 10.87 | qfq | 225,299 | 4,203,843 | 0.38% |
| 2024-06-18 | 18.11 | 18.65 | 17.93 | 18.63 | 10.83 | qfq | 342,588 | 6,324,805 | 2.81% |
| 2024-06-17 | 18.48 | 18.48 | 17.97 | 18.12 | 10.53 | qfq | 340,724 | 6,165,685 | -0.98% |
| 2024-06-14 | 18.82 | 18.83 | 18.16 | 18.30 | 10.64 | qfq | 620,576 | 11,384,835 | -2.76% |
| 2024-06-13 | 17.85 | 19.70 | 17.71 | 18.82 | 10.94 | qfq | 790,313 | 14,778,936 | 4.85% |
| 2024-06-12 | 17.28 | 18.12 | 17.28 | 17.95 | 10.44 | qfq | 288,636 | 5,176,585 | 2.87% |
| 2024-06-11 | 17.60 | 17.69 | 16.90 | 17.45 | 10.14 | qfq | 290,452 | 5,018,879 | -0.11% |
| 2024-06-07 | 17.20 | 17.58 | 16.73 | 17.47 | 10.16 | qfq | 460,926 | 7,999,988 | 4.49% |
| 2024-06-06 | 17.71 | 17.98 | 16.49 | 16.72 | 9.72 | qfq | 669,889 | 11,474,375 | -5.59% |
| 2024-06-05 | 17.92 | 18.19 | 17.63 | 17.71 | 10.30 | qfq | 305,934 | 5,490,072 | -0.06% |
| 2024-06-04 | 18.21 | 18.31 | 17.42 | 17.72 | 10.30 | qfq | 515,945 | 9,145,370 | -3.59% |
| 2024-06-03 | 19.59 | 19.59 | 18.21 | 18.38 | 10.69 | qfq | 563,413 | 10,557,954 | -3.92% |
| 2024-05-31 | 19.22 | 19.30 | 19.01 | 19.13 | 11.12 | qfq | 252,385 | 4,842,583 | 0.79% |
| 2024-05-30 | 19.06 | 19.35 | 18.75 | 18.98 | 11.03 | qfq | 300,031 | 5,726,716 | 0.26% |
| 2024-05-29 | 18.82 | 19.29 | 18.77 | 18.93 | 11.01 | qfq | 230,496 | 4,405,272 | 0.53% |
| 2024-05-28 | 19.00 | 19.24 | 18.81 | 18.83 | 10.95 | qfq | 287,234 | 5,454,782 | -1.82% |
| 2024-05-27 | 19.47 | 19.47 | 18.74 | 19.18 | 11.15 | qfq | 273,114 | 5,174,196 | 0.63% |
| 2024-05-24 | 19.46 | 19.56 | 19.04 | 19.06 | 11.08 | qfq | 317,273 | 6,118,531 | -2.06% |
| 2024-05-23 | 19.98 | 19.98 | 19.36 | 19.46 | 11.31 | qfq | 275,852 | 5,400,068 | -2.11% |
| 2024-05-22 | 19.74 | 19.96 | 19.61 | 19.88 | 11.56 | qfq | 180,241 | 3,567,596 | 0.71% |
| 2024-05-21 | 20.08 | 20.15 | 19.68 | 19.74 | 11.48 | qfq | 332,306 | 6,591,576 | -2.61% |
| 2024-05-20 | 20.43 | 20.69 | 20.02 | 20.27 | 11.78 | qfq | 387,954 | 7,900,684 | 0.25% |
| 2024-05-17 | 19.51 | 20.25 | 19.25 | 20.22 | 11.75 | qfq | 291,508 | 5,814,141 | 3.27% |
| 2024-05-16 | 19.30 | 19.94 | 19.29 | 19.58 | 11.38 | qfq | 319,573 | 6,288,994 | 1.45% |
| 2024-05-15 | 19.36 | 19.87 | 18.84 | 19.30 | 11.22 | qfq | 318,412 | 6,160,444 | -0.97% |
| 2024-05-14 | 19.57 | 19.98 | 19.39 | 19.49 | 11.33 | qfq | 307,547 | 6,046,264 | 0.98% |
| 2024-05-13 | 19.88 | 19.88 | 19.21 | 19.30 | 11.22 | qfq | 299,417 | 5,793,100 | -3.31% |
| 2024-05-10 | 20.74 | 20.79 | 19.90 | 19.96 | 11.60 | qfq | 403,836 | 8,167,659 | -3.11% |
| 2024-05-09 | 20.65 | 20.85 | 20.39 | 20.60 | 11.98 | qfq | 272,951 | 5,656,500 | 0.29% |
| 2024-05-08 | 20.79 | 20.94 | 20.52 | 20.54 | 11.94 | qfq | 439,361 | 9,084,374 | -1.20% |
| 2024-05-07 | 20.54 | 20.83 | 20.25 | 20.79 | 12.09 | qfq | 452,135 | 9,324,556 | 1.22% |
| 2024-05-06 | 20.20 | 20.65 | 20.20 | 20.54 | 11.94 | qfq | 565,461 | 11,582,464 | 2.65% |
| 2024-04-30 | 20.13 | 20.29 | 19.77 | 20.01 | 11.63 | qfq | 452,736 | 9,047,355 | -0.40% |
| 2024-04-29 | 19.83 | 20.19 | 19.66 | 20.09 | 11.68 | qfq | 595,917 | 11,899,564 | 3.24% |
| 2024-04-26 | 19.39 | 19.49 | 18.62 | 19.46 | 11.31 | qfq | 830,103 | 15,916,304 | 0.57% |
| 2024-04-25 | 18.85 | 19.49 | 18.85 | 19.35 | 11.25 | qfq | 534,126 | 10,281,099 | 2.76% |
| 2024-04-24 | 18.30 | 18.94 | 18.30 | 18.83 | 10.95 | qfq | 401,385 | 7,506,769 | 3.52% |
| 2024-04-23 | 17.60 | 18.49 | 17.60 | 18.19 | 10.57 | qfq | 631,355 | 11,487,590 | 2.25% |
| 2024-04-22 | 17.49 | 18.18 | 17.27 | 17.79 | 10.34 | qfq | 421,600 | 7,508,817 | -0.34% |
| 2024-04-19 | 17.85 | 18.19 | 17.61 | 17.85 | 10.38 | qfq | 335,447 | 5,976,536 | -1.44% |
| 2024-04-18 | 18.30 | 18.57 | 17.67 | 18.11 | 10.53 | qfq | 546,526 | 9,922,120 | -1.04% |
| 2024-04-17 | 17.15 | 18.41 | 17.02 | 18.30 | 10.64 | qfq | 741,270 | 13,313,993 | 9.84% |
| 2024-04-16 | 18.01 | 18.01 | 16.50 | 16.66 | 9.69 | qfq | 1,017,359 | 17,220,156 | -8.91% |
| 2024-04-15 | 20.09 | 20.09 | 18.03 | 18.29 | 10.63 | qfq | 942,937 | 17,623,543 | -8.46% |
| 2024-04-12 | 20.39 | 20.60 | 19.98 | 19.98 | 11.62 | qfq | 539,344 | 10,916,855 | -2.15% |
| 2024-04-11 | 20.41 | 20.80 | 20.07 | 20.42 | 11.87 | qfq | 371,556 | 7,652,316 | 0.05% |
| 2024-04-10 | 21.05 | 21.07 | 20.21 | 20.41 | 11.87 | qfq | 388,571 | 7,949,314 | -3.04% |
| 2024-04-09 | 20.69 | 21.20 | 20.65 | 21.05 | 12.24 | qfq | 416,497 | 8,745,014 | 2.43% |
| 2024-04-08 | 22.13 | 22.13 | 20.51 | 20.55 | 11.95 | qfq | 560,080 | 11,838,908 | -7.22% |
| 2024-04-03 | 22.17 | 22.48 | 21.45 | 22.15 | 12.88 | qfq | 516,946 | 11,357,917 | -0.09% |
| 2024-04-02 | 22.22 | 22.43 | 22.00 | 22.17 | 12.89 | qfq | 462,243 | 10,257,812 | -0.23% |
| 2024-04-01 | 21.80 | 22.30 | 21.69 | 22.22 | 12.92 | qfq | 808,910 | 17,795,305 | 2.07% |
| 2024-03-29 | 21.00 | 21.88 | 21.00 | 21.77 | 12.66 | qfq | 426,707 | 9,214,321 | 3.03% |
| 2024-03-28 | 20.31 | 21.35 | 20.31 | 21.13 | 12.28 | qfq | 565,930 | 11,870,876 | 4.04% |
| 2024-03-27 | 21.70 | 21.72 | 20.31 | 20.31 | 11.81 | qfq | 697,563 | 14,608,424 | -6.45% |
| 2024-03-26 | 22.32 | 22.32 | 21.28 | 21.71 | 12.62 | qfq | 520,709 | 11,335,410 | 0.05% |
| 2024-03-25 | 23.05 | 23.05 | 21.69 | 21.70 | 12.62 | qfq | 458,763 | 10,171,691 | -3.68% |
| 2024-03-22 | 23.25 | 23.25 | 22.26 | 22.53 | 13.10 | qfq | 416,531 | 9,426,558 | -1.87% |
| 2024-03-21 | 23.21 | 23.32 | 22.72 | 22.96 | 13.35 | qfq | 363,279 | 8,357,647 | -0.43% |
| 2024-03-20 | 22.76 | 23.24 | 22.71 | 23.06 | 13.41 | qfq | 490,569 | 11,268,813 | 0.30% |
| 2024-03-19 | 22.78 | 23.19 | 22.55 | 22.99 | 13.37 | qfq | 617,894 | 14,187,708 | 1.23% |
| 2024-03-18 | 22.48 | 22.80 | 22.27 | 22.71 | 13.20 | qfq | 355,227 | 7,992,331 | 2.21% |
| 2024-03-15 | 21.48 | 22.22 | 21.48 | 22.22 | 12.92 | qfq | 532,469 | 11,685,616 | 3.20% |
| 2024-03-14 | 21.99 | 22.17 | 21.32 | 21.53 | 12.52 | qfq | 619,463 | 13,395,135 | -2.09% |
| 2024-03-13 | 21.94 | 22.22 | 21.58 | 21.99 | 12.78 | qfq | 560,238 | 12,275,337 | 0.55% |
| 2024-03-12 | 21.65 | 21.91 | 21.44 | 21.87 | 12.71 | qfq | 535,661 | 11,624,120 | 1.63% |
| 2024-03-11 | 21.67 | 21.67 | 21.06 | 21.52 | 12.51 | qfq | 434,654 | 9,257,716 | 0.89% |
| 2024-03-08 | 21.05 | 21.50 | 20.60 | 21.33 | 12.40 | qfq | 457,767 | 9,641,529 | 1.33% |
| 2024-03-07 | 21.00 | 21.66 | 21.00 | 21.05 | 12.24 | qfq | 877,920 | 18,797,147 | 0.43% |
| 2024-03-06 | 20.53 | 21.18 | 20.14 | 20.96 | 12.19 | qfq | 575,451 | 11,989,341 | 3.25% |
| 2024-03-05 | 21.26 | 21.49 | 20.28 | 20.30 | 11.80 | qfq | 558,774 | 11,500,004 | -4.47% |
| 2024-03-04 | 21.91 | 21.91 | 20.93 | 21.25 | 12.35 | qfq | 605,196 | 12,830,386 | -1.44% |
| 2024-03-01 | 20.67 | 21.71 | 20.20 | 21.56 | 12.53 | qfq | 1,026,732 | 21,849,098 | 4.20% |
| 2024-02-29 | 19.85 | 21.12 | 19.21 | 20.69 | 12.03 | qfq | 1,026,217 | 21,147,310 | 4.07% |
| 2024-02-28 | 22.71 | 23.59 | 19.87 | 19.88 | 11.56 | qfq | 1,512,384 | 32,899,028 | -11.05% |
| 2024-02-27 | 21.05 | 22.72 | 21.05 | 22.35 | 12.99 | qfq | 1,444,764 | 31,793,214 | 1.45% |
| 2024-02-26 | 22.75 | 23.90 | 22.03 | 22.03 | 12.81 | qfq | 2,059,857 | 47,327,345 | 8.31% |
| 2024-02-23 | 19.40 | 20.38 | 19.37 | 20.34 | 11.82 | qfq | 487,000 | 9,703,169 | 5.88% |
| 2024-02-22 | 18.43 | 19.32 | 18.43 | 19.21 | 11.17 | qfq | 376,184 | 7,185,440 | 2.56% |
| 2024-02-21 | 17.96 | 19.51 | 17.62 | 18.73 | 10.89 | qfq | 544,491 | 10,286,086 | 3.54% |
| 2024-02-20 | 17.89 | 18.20 | 17.52 | 18.09 | 10.52 | qfq | 640,186 | 11,505,743 | 1.23% |
| 2024-02-19 | 17.50 | 18.35 | 17.05 | 17.87 | 10.39 | qfq | 1,056,238 | 18,637,817 | 3.96% |
| 2024-02-08 | 15.09 | 17.30 | 14.37 | 17.19 | 9.99 | qfq | 1,362,429 | 21,523,491 | 14.68% |
| 2024-02-07 | 16.36 | 16.50 | 14.56 | 14.99 | 8.71 | qfq | 1,374,022 | 21,312,065 | -8.49% |
| 2024-02-06 | 15.95 | 17.25 | 14.78 | 16.38 | 9.52 | qfq | 1,400,049 | 21,889,749 | 1.17% |
| 2024-02-05 | 19.34 | 19.34 | 15.61 | 16.19 | 9.41 | qfq | 1,615,924 | 27,166,185 | -16.37% |
| 2024-02-02 | 20.51 | 20.83 | 18.86 | 19.36 | 11.26 | qfq | 812,578 | 15,996,715 | -4.25% |
| 2024-02-01 | 20.80 | 20.82 | 19.91 | 20.22 | 11.75 | qfq | 658,695 | 13,400,767 | -3.25% |
| 2024-01-31 | 22.47 | 22.49 | 20.59 | 20.90 | 12.15 | qfq | 779,773 | 16,690,785 | -6.99% |
| 2024-01-30 | 22.83 | 23.48 | 22.47 | 22.47 | 13.06 | qfq | 294,676 | 6,749,997 | -3.97% |
| 2024-01-29 | 24.76 | 24.97 | 23.40 | 23.40 | 13.60 | qfq | 344,942 | 8,239,058 | -4.10% |
| 2024-01-26 | 24.90 | 25.24 | 24.32 | 24.40 | 14.19 | qfq | 378,326 | 9,333,965 | -1.45% |
| 2024-01-25 | 23.33 | 24.76 | 23.18 | 24.76 | 14.39 | qfq | 462,751 | 11,180,410 | 6.13% |
| 2024-01-24 | 23.50 | 23.84 | 22.43 | 23.33 | 13.56 | qfq | 566,995 | 13,099,693 | 0.60% |
| 2024-01-23 | 23.10 | 23.72 | 22.87 | 23.19 | 13.48 | qfq | 613,268 | 14,240,964 | -1.44% |
| 2024-01-22 | 25.52 | 25.52 | 23.34 | 23.53 | 13.68 | qfq | 571,981 | 13,932,587 | -7.80% |
| 2024-01-19 | 25.88 | 25.88 | 25.28 | 25.52 | 14.84 | qfq | 345,726 | 8,837,384 | -1.16% |
| 2024-01-18 | 26.48 | 26.91 | 25.01 | 25.82 | 15.01 | qfq | 566,736 | 14,585,393 | -2.64% |
| 2024-01-17 | 27.19 | 27.27 | 26.51 | 26.52 | 15.42 | qfq | 315,162 | 8,480,098 | -2.39% |
| 2024-01-16 | 28.02 | 28.02 | 26.84 | 27.17 | 15.80 | qfq | 545,430 | 14,881,276 | -3.03% |
| 2024-01-15 | 28.28 | 28.30 | 27.01 | 28.02 | 16.29 | qfq | 281,081 | 7,860,155 | -0.92% |
| 2024-01-12 | 28.50 | 28.87 | 28.10 | 28.28 | 16.44 | qfq | 280,688 | 8,001,988 | -0.49% |
| 2024-01-11 | 28.22 | 28.60 | 28.02 | 28.42 | 16.52 | qfq | 437,308 | 12,370,797 | 0.89% |
| 2024-01-10 | 29.30 | 29.30 | 26.88 | 28.17 | 16.38 | qfq | 513,737 | 14,652,190 | -2.63% |
| 2024-01-09 | 28.31 | 29.35 | 28.30 | 28.93 | 16.82 | qfq | 623,623 | 18,033,642 | 1.76% |
| 2024-01-08 | 29.38 | 29.38 | 28.36 | 28.43 | 16.53 | qfq | 383,498 | 11,016,837 | -2.64% |
| 2024-01-05 | 29.57 | 29.87 | 29.03 | 29.20 | 16.98 | qfq | 348,694 | 10,228,833 | -1.15% |
| 2024-01-04 | 29.48 | 29.62 | 29.16 | 29.54 | 17.17 | qfq | 260,654 | 7,682,400 | 0.00% |
| 2024-01-03 | 29.17 | 29.58 | 28.87 | 29.54 | 17.17 | qfq | 686,158 | 20,117,331 | 1.27% |
| 2024-01-02 | 28.98 | 29.52 | 28.98 | 29.17 | 16.96 | qfq | 504,730 | 14,768,682 | 0.31% |
| 2023-12-29 | 28.19 | 29.14 | 28.18 | 29.08 | 16.91 | qfq | 478,235 | 13,813,802 | 1.89% |
| 2023-12-28 | 27.18 | 28.55 | 26.86 | 28.54 | 16.59 | qfq | 594,308 | 16,605,401 | 4.77% |
| 2023-12-27 | 27.06 | 27.47 | 26.71 | 27.24 | 15.84 | qfq | 324,033 | 8,766,880 | 0.70% |
| 2023-12-26 | 27.60 | 27.61 | 26.82 | 27.05 | 15.73 | qfq | 306,024 | 8,277,283 | -1.92% |
| 2023-12-25 | 27.82 | 28.08 | 27.32 | 27.58 | 16.03 | qfq | 436,059 | 12,009,312 | -0.65% |
| 2023-12-22 | 28.17 | 28.17 | 27.60 | 27.76 | 16.14 | qfq | 395,395 | 11,010,086 | -1.53% |
| 2023-12-21 | 28.50 | 28.67 | 27.50 | 28.19 | 16.39 | qfq | 546,232 | 15,282,009 | -0.67% |
| 2023-12-20 | 28.37 | 29.09 | 28.30 | 28.38 | 16.50 | qfq | 441,317 | 12,674,829 | 0.46% |
| 2023-12-19 | 27.99 | 28.42 | 27.68 | 28.25 | 16.42 | qfq | 431,928 | 12,112,216 | 0.89% |
| 2023-12-18 | 28.44 | 28.72 | 27.88 | 28.00 | 16.28 | qfq | 330,748 | 9,308,123 | -1.30% |
| 2023-12-15 | 28.11 | 28.46 | 28.03 | 28.37 | 16.49 | qfq | 299,041 | 8,454,854 | 0.75% |
| 2023-12-14 | 28.35 | 28.70 | 28.06 | 28.16 | 16.37 | qfq | 242,844 | 6,879,684 | -0.67% |
| 2023-12-13 | 28.35 | 28.96 | 28.02 | 28.35 | 16.48 | qfq | 318,959 | 9,059,466 | 0.28% |
| 2023-12-12 | 28.52 | 28.64 | 28.04 | 28.27 | 16.43 | qfq | 465,803 | 13,176,434 | -0.56% |
| 2023-12-11 | 28.19 | 28.90 | 27.85 | 28.43 | 16.53 | qfq | 677,940 | 19,171,719 | 0.46% |
| 2023-12-08 | 28.83 | 29.32 | 28.22 | 28.30 | 16.45 | qfq | 577,872 | 16,585,387 | -1.46% |
| 2023-12-07 | 28.80 | 29.33 | 28.61 | 28.72 | 16.70 | qfq | 271,198 | 7,806,842 | -0.35% |
| 2023-12-06 | 28.52 | 29.28 | 28.52 | 28.82 | 16.75 | qfq | 385,324 | 11,163,851 | 1.05% |
| 2023-12-05 | 29.59 | 29.59 | 28.30 | 28.52 | 16.58 | qfq | 406,629 | 11,729,767 | -2.73% |
| 2023-12-04 | 29.51 | 29.59 | 28.91 | 29.32 | 17.05 | qfq | 536,248 | 15,671,437 | 0.38% |
| 2023-12-01 | 29.53 | 29.82 | 28.91 | 29.21 | 16.98 | qfq | 415,429 | 12,111,489 | -1.08% |
| 2023-11-30 | 30.30 | 30.30 | 29.17 | 29.53 | 17.17 | qfq | 413,133 | 12,205,215 | -1.14% |
| 2023-11-29 | 30.23 | 30.60 | 29.73 | 29.87 | 17.37 | qfq | 379,768 | 11,399,684 | -1.19% |
| 2023-11-28 | 29.71 | 30.28 | 29.51 | 30.23 | 17.57 | qfq | 572,185 | 17,177,733 | 2.13% |
| 2023-11-27 | 29.66 | 30.13 | 29.30 | 29.60 | 17.21 | qfq | 503,786 | 14,919,222 | -0.07% |
| 2023-11-24 | 30.02 | 30.02 | 29.42 | 29.62 | 17.22 | qfq | 347,237 | 10,270,089 | -0.30% |
| 2023-11-23 | 29.74 | 29.98 | 29.57 | 29.71 | 17.27 | qfq | 278,410 | 8,290,739 | 0.30% |
| 2023-11-22 | 30.06 | 30.34 | 29.56 | 29.62 | 17.22 | qfq | 261,813 | 7,791,271 | -1.46% |
| 2023-11-21 | 30.60 | 30.70 | 29.94 | 30.06 | 17.48 | qfq | 341,824 | 10,337,923 | -1.44% |
| 2023-11-20 | 30.08 | 30.62 | 29.77 | 30.50 | 17.73 | qfq | 538,926 | 16,338,458 | 1.80% |
| 2023-11-17 | 29.63 | 30.01 | 29.55 | 29.96 | 17.42 | qfq | 275,131 | 8,223,012 | 1.11% |
| 2023-11-16 | 29.79 | 30.15 | 29.61 | 29.63 | 17.23 | qfq | 242,671 | 7,242,314 | -1.50% |
| 2023-11-15 | 30.00 | 30.47 | 29.80 | 30.08 | 17.49 | qfq | 235,708 | 7,098,140 | 0.27% |
| 2023-11-14 | 29.94 | 30.17 | 29.72 | 30.00 | 17.44 | qfq | 229,850 | 6,885,325 | 0.10% |
| 2023-11-13 | 29.69 | 29.99 | 29.57 | 29.97 | 17.42 | qfq | 386,952 | 11,528,123 | 1.56% |
| 2023-11-10 | 29.26 | 29.77 | 29.18 | 29.51 | 17.16 | qfq | 301,044 | 8,858,547 | -0.17% |
| 2023-11-09 | 29.95 | 29.95 | 29.43 | 29.56 | 17.18 | qfq | 319,471 | 9,468,265 | -0.20% |
| 2023-11-08 | 29.73 | 29.85 | 29.35 | 29.62 | 17.22 | qfq | 333,511 | 9,893,185 | -0.27% |
| 2023-11-07 | 29.58 | 29.81 | 29.38 | 29.70 | 17.27 | qfq | 393,492 | 11,673,096 | 0.51% |
| 2023-11-06 | 29.75 | 29.75 | 29.02 | 29.55 | 17.18 | qfq | 371,974 | 10,984,393 | 1.44% |
| 2023-11-03 | 28.36 | 29.55 | 28.25 | 29.13 | 16.93 | qfq | 606,150 | 17,672,628 | 3.15% |
| 2023-11-02 | 29.10 | 29.38 | 28.13 | 28.24 | 16.42 | qfq | 447,047 | 12,776,612 | -2.75% |
| 2023-11-01 | 28.30 | 29.24 | 28.03 | 29.04 | 16.88 | qfq | 610,833 | 17,665,459 | 2.91% |
| 2023-10-31 | 28.44 | 28.52 | 27.92 | 28.22 | 16.41 | qfq | 524,534 | 14,819,837 | -1.05% |
| 2023-10-30 | 28.34 | 28.86 | 27.80 | 28.52 | 16.58 | qfq | 724,649 | 20,470,239 | -0.38% |
| 2023-10-27 | 28.63 | 28.80 | 28.15 | 28.63 | 16.64 | qfq | 362,426 | 10,319,362 | -0.21% |
| 2023-10-26 | 28.56 | 28.76 | 28.00 | 28.69 | 16.68 | qfq | 332,713 | 9,467,120 | 0.35% |
| 2023-10-25 | 27.68 | 28.70 | 27.65 | 28.59 | 16.62 | qfq | 415,639 | 11,810,001 | 3.29% |
| 2023-10-24 | 26.89 | 27.76 | 26.10 | 27.68 | 16.09 | qfq | 396,177 | 10,767,440 | 2.98% |
| 2023-10-23 | 27.51 | 28.25 | 26.75 | 26.88 | 15.63 | qfq | 435,869 | 11,863,006 | -3.27% |
| 2023-10-20 | 28.44 | 28.90 | 27.57 | 27.79 | 16.16 | qfq | 331,769 | 9,323,580 | -2.18% |
| 2023-10-19 | 28.12 | 29.39 | 28.04 | 28.41 | 16.52 | qfq | 250,983 | 7,208,645 | 0.21% |
| 2023-10-18 | 29.06 | 29.06 | 28.22 | 28.35 | 16.48 | qfq | 277,707 | 7,894,613 | -2.44% |
| 2023-10-17 | 29.16 | 29.46 | 28.80 | 29.06 | 16.89 | qfq | 227,293 | 6,606,760 | -0.34% |
| 2023-10-16 | 29.70 | 29.81 | 28.91 | 29.16 | 16.95 | qfq | 257,030 | 7,483,519 | -1.22% |
| 2023-10-13 | 29.64 | 29.91 | 29.35 | 29.52 | 17.16 | qfq | 290,785 | 8,583,757 | -1.34% |
| 2023-10-12 | 29.97 | 30.18 | 29.60 | 29.92 | 17.39 | qfq | 322,201 | 9,633,689 | 0.23% |
| 2023-10-11 | 30.30 | 30.30 | 29.36 | 29.85 | 17.35 | qfq | 371,385 | 11,074,694 | 0.40% |
| 2023-10-10 | 30.06 | 30.50 | 29.50 | 29.73 | 17.28 | qfq | 373,525 | 11,155,148 | -0.64% |
| 2023-10-09 | 30.22 | 30.43 | 29.80 | 29.92 | 17.39 | qfq | 466,304 | 14,059,240 | -0.60% |
| 2023-09-28 | 30.11 | 30.57 | 29.80 | 30.10 | 17.50 | qfq | 414,530 | 12,512,132 | 0.37% |
| 2023-09-27 | 29.70 | 30.31 | 29.58 | 29.99 | 17.43 | qfq | 465,582 | 13,985,802 | 0.20% |
| 2023-09-26 | 29.32 | 30.30 | 29.12 | 29.93 | 17.40 | qfq | 505,701 | 15,116,574 | 2.08% |
| 2023-09-25 | 29.46 | 30.15 | 29.06 | 29.32 | 17.05 | qfq | 401,109 | 11,843,860 | -0.58% |
| 2023-09-22 | 28.48 | 29.49 | 28.48 | 29.49 | 17.14 | qfq | 319,179 | 9,296,464 | 2.75% |
| 2023-09-21 | 29.80 | 29.80 | 28.67 | 28.70 | 16.68 | qfq | 308,437 | 8,943,836 | -1.75% |
| 2023-09-20 | 29.10 | 29.55 | 29.04 | 29.21 | 16.98 | qfq | 320,285 | 9,387,150 | 0.17% |
| 2023-09-19 | 29.50 | 29.50 | 28.82 | 29.16 | 16.95 | qfq | 351,753 | 10,235,562 | -0.03% |
| 2023-09-18 | 28.84 | 29.65 | 28.50 | 29.17 | 16.96 | qfq | 407,097 | 11,866,834 | 1.11% |
| 2023-09-15 | 28.74 | 29.40 | 28.60 | 28.85 | 16.77 | qfq | 344,585 | 9,955,851 | -0.07% |
| 2023-09-14 | 29.60 | 29.60 | 28.76 | 28.87 | 16.78 | qfq | 290,624 | 8,431,492 | -1.74% |
| 2023-09-13 | 29.98 | 29.98 | 29.13 | 29.38 | 17.08 | qfq | 281,423 | 8,291,386 | -1.80% |
| 2023-09-12 | 30.08 | 30.12 | 29.73 | 29.92 | 17.39 | qfq | 185,484 | 5,537,928 | -0.40% |
| 2023-09-11 | 29.85 | 30.23 | 29.65 | 30.04 | 17.46 | qfq | 285,361 | 8,558,201 | 0.10% |
| 2023-09-08 | 29.85 | 30.39 | 29.56 | 30.01 | 17.45 | qfq | 371,562 | 11,164,442 | 0.70% |
| 2023-09-07 | 30.16 | 30.43 | 29.66 | 29.80 | 17.32 | qfq | 411,491 | 12,314,427 | -1.19% |
| 2023-09-06 | 29.53 | 30.34 | 29.53 | 30.16 | 17.53 | qfq | 410,969 | 12,353,338 | 0.67% |
| 2023-09-05 | 30.31 | 30.49 | 29.80 | 29.96 | 17.42 | qfq | 485,248 | 14,583,251 | -0.56% |
| 2023-09-04 | 30.51 | 30.56 | 29.84 | 30.13 | 17.52 | qfq | 731,432 | 22,077,872 | -0.33% |
| 2023-09-01 | 30.60 | 31.14 | 29.89 | 30.23 | 17.57 | qfq | 955,686 | 29,021,522 | -1.18% |
| 2023-08-31 | 30.45 | 31.02 | 30.10 | 30.59 | 17.78 | qfq | 983,991 | 30,229,496 | 0.46% |
| 2023-08-30 | 29.75 | 31.00 | 29.75 | 30.45 | 17.70 | qfq | 1,477,247 | 44,999,670 | 1.67% |
| 2023-08-29 | 28.06 | 30.09 | 27.91 | 29.95 | 17.41 | qfq | 1,554,674 | 45,419,455 | 6.02% |
| 2023-08-28 | 28.80 | 29.10 | 27.77 | 28.25 | 16.42 | qfq | 647,493 | 18,338,286 | 1.29% |
| 2023-08-25 | 27.60 | 28.09 | 27.10 | 27.89 | 16.21 | qfq | 664,790 | 18,350,658 | -1.80% |
| 2023-08-24 | 28.60 | 28.73 | 27.60 | 28.40 | 16.51 | qfq | 887,694 | 24,869,486 | -0.18% |
| 2023-08-23 | 28.96 | 28.96 | 27.90 | 28.45 | 16.54 | qfq | 803,730 | 22,741,980 | -2.17% |
| 2023-08-22 | 30.08 | 30.08 | 28.15 | 29.08 | 16.91 | qfq | 1,064,078 | 30,750,906 | -2.68% |
| 2023-08-21 | 29.58 | 30.12 | 28.90 | 29.88 | 17.37 | qfq | 1,588,136 | 46,556,898 | -0.23% |
| 2023-08-18 | 32.90 | 33.39 | 29.27 | 29.95 | 17.41 | qfq | 3,042,240 | 93,834,754 | 7.58% |
| 2023-08-17 | 28.00 | 28.34 | 27.03 | 27.84 | 16.18 | qfq | 544,135 | 15,103,618 | 0.61% |
| 2023-08-16 | 27.56 | 28.35 | 27.04 | 27.67 | 16.09 | qfq | 287,506 | 8,025,494 | 0.40% |
| 2023-08-15 | 27.84 | 27.84 | 27.20 | 27.56 | 16.02 | qfq | 206,829 | 5,697,179 | -0.25% |
| 2023-08-14 | 27.86 | 28.00 | 26.82 | 27.63 | 16.06 | qfq | 343,588 | 9,411,965 | -0.86% |
| 2023-08-11 | 27.99 | 28.33 | 27.83 | 27.87 | 16.20 | qfq | 287,705 | 8,063,240 | -0.43% |
| 2023-08-10 | 27.70 | 28.48 | 27.70 | 27.99 | 16.27 | qfq | 143,193 | 4,028,600 | 0.72% |
| 2023-08-09 | 27.85 | 28.47 | 27.78 | 27.79 | 16.16 | qfq | 171,359 | 4,785,578 | -1.52% |
| 2023-08-08 | 28.16 | 28.28 | 27.83 | 28.22 | 16.41 | qfq | 172,644 | 4,849,508 | 0.93% |
| 2023-08-07 | 27.91 | 28.35 | 27.90 | 27.96 | 16.25 | qfq | 187,688 | 5,256,080 | -0.43% |
| 2023-08-04 | 28.46 | 28.55 | 28.03 | 28.08 | 16.32 | qfq | 249,463 | 7,039,354 | -0.11% |
| 2023-08-03 | 28.30 | 28.58 | 28.00 | 28.11 | 16.34 | qfq | 315,286 | 8,885,421 | -1.58% |
| 2023-08-02 | 28.95 | 28.95 | 28.36 | 28.56 | 16.60 | qfq | 314,965 | 9,004,410 | -1.11% |
| 2023-08-01 | 29.28 | 29.32 | 28.87 | 28.88 | 16.79 | qfq | 336,288 | 9,785,091 | -0.99% |
| 2023-07-31 | 29.50 | 29.50 | 28.91 | 29.17 | 16.96 | qfq | 358,903 | 10,458,116 | 0.38% |
| 2023-07-28 | 28.73 | 29.33 | 28.50 | 29.06 | 16.89 | qfq | 383,263 | 11,158,471 | 0.28% |
| 2023-07-27 | 29.40 | 29.69 | 28.86 | 28.98 | 16.85 | qfq | 359,766 | 10,489,847 | -0.79% |
| 2023-07-26 | 29.15 | 29.66 | 29.00 | 29.21 | 16.98 | qfq | 327,563 | 9,570,938 | -0.31% |
| 2023-07-25 | 28.88 | 29.57 | 28.72 | 29.30 | 17.03 | qfq | 273,575 | 7,984,942 | 2.77% |
| 2023-07-24 | 28.30 | 28.89 | 28.08 | 28.51 | 16.57 | qfq | 184,953 | 5,280,977 | -0.07% |
| 2023-07-21 | 28.76 | 28.88 | 28.15 | 28.53 | 16.59 | qfq | 333,568 | 9,506,933 | -0.21% |
| 2023-07-20 | 29.71 | 29.71 | 28.55 | 28.59 | 16.62 | qfq | 371,152 | 10,770,980 | -2.85% |
| 2023-07-19 | 30.17 | 30.18 | 29.25 | 29.43 | 17.11 | qfq | 429,887 | 12,707,237 | -2.45% |
| 2023-07-18 | 29.80 | 30.34 | 29.71 | 30.17 | 17.54 | qfq | 338,896 | 10,212,608 | 1.24% |
| 2023-07-17 | 29.67 | 30.44 | 29.49 | 29.80 | 17.32 | qfq | 320,806 | 9,580,961 | -0.23% |