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
新锐股份688257.SH
最近收盘价68.082026-07-17
最近交易日2026-07-17
成交量（股）21,959,401
成交额（元）1,590,772,956
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-05 | 2026-06-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-26 | 2025-10-13 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-09 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | bonus_share | — | — | 0.4 | — | 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 | 76.79 | 77.96 | 68.08 | 68.08 | 68.08 | qfq | 21,959,401 | 1,590,772,956 | -12.68% |
| 2026-07-16 | 78.00 | 83.17 | 76.50 | 77.97 | 77.97 | qfq | 15,954,843 | 1,271,280,390 | -2.61% |
| 2026-07-15 | 85.89 | 88.56 | 79.94 | 80.06 | 80.06 | qfq | 16,335,400 | 1,355,230,224 | -6.42% |
| 2026-07-14 | 77.00 | 87.30 | 77.00 | 85.55 | 85.55 | qfq | 21,044,361 | 1,727,867,248 | 12.54% |
| 2026-07-13 | 79.46 | 82.88 | 75.30 | 76.02 | 76.02 | qfq | 17,337,043 | 1,364,452,259 | -7.65% |
| 2026-07-10 | 88.97 | 91.59 | 81.90 | 82.32 | 82.32 | qfq | 23,201,154 | 2,034,139,173 | -3.46% |
| 2026-07-09 | 83.70 | 85.58 | 78.87 | 85.27 | 85.27 | qfq | 18,542,417 | 1,533,979,806 | 3.91% |
| 2026-07-08 | 87.12 | 88.50 | 82.00 | 82.06 | 82.06 | qfq | 19,303,546 | 1,626,785,776 | -6.26% |
| 2026-07-07 | 91.90 | 95.55 | 86.00 | 87.54 | 87.54 | qfq | 25,146,466 | 2,253,431,965 | -5.75% |
| 2026-07-06 | 110.37 | 112.22 | 92.81 | 92.88 | 92.88 | qfq | 29,836,836 | 2,975,348,524 | -15.91% |
| 2026-07-03 | 105.92 | 115.60 | 102.00 | 110.45 | 110.45 | qfq | 23,512,963 | 2,561,012,064 | 1.81% |
| 2026-07-02 | 100.04 | 117.77 | 98.55 | 108.49 | 108.49 | qfq | 30,794,220 | 3,402,457,785 | 3.42% |
| 2026-07-01 | 104.22 | 108.68 | 102.20 | 104.90 | 104.90 | qfq | 22,037,304 | 2,314,365,106 | 2.94% |
| 2026-06-30 | 95.50 | 102.64 | 93.80 | 101.90 | 101.90 | qfq | 17,052,567 | 1,691,173,392 | 5.97% |
| 2026-06-29 | 99.83 | 102.50 | 91.00 | 96.16 | 96.16 | qfq | 19,019,265 | 1,818,083,969 | -3.73% |
| 2026-06-26 | 103.50 | 103.73 | 98.20 | 99.89 | 99.89 | qfq | 17,729,025 | 1,789,413,531 | -5.15% |
| 2026-06-25 | 101.92 | 106.03 | 99.06 | 105.31 | 105.31 | qfq | 22,827,327 | 2,351,892,217 | 1.65% |
| 2026-06-24 | 100.98 | 103.99 | 98.00 | 103.60 | 103.60 | qfq | 23,269,027 | 2,348,486,936 | 1.99% |
| 2026-06-23 | 110.81 | 110.81 | 100.18 | 101.58 | 101.58 | qfq | 23,915,122 | 2,482,461,427 | -9.14% |
| 2026-06-22 | 111.77 | 117.00 | 107.00 | 111.80 | 111.80 | qfq | 24,345,193 | 2,723,176,884 | 3.03% |
| 2026-06-18 | 101.01 | 109.46 | 100.50 | 108.51 | 108.51 | qfq | 21,436,608 | 2,245,621,211 | 6.53% |
| 2026-06-17 | 99.96 | 103.90 | 98.76 | 101.86 | 101.86 | qfq | 19,056,160 | 1,937,098,534 | 0.80% |
| 2026-06-16 | 96.00 | 104.31 | 95.00 | 101.05 | 101.05 | qfq | 23,052,039 | 2,320,285,557 | 4.80% |
| 2026-06-15 | 83.06 | 96.42 | 83.06 | 96.42 | 96.42 | qfq | 29,195,634 | 2,640,264,314 | 19.99% |
| 2026-06-12 | 81.50 | 86.00 | 79.79 | 80.36 | 80.36 | qfq | 26,026,638 | 2,159,043,695 | 3.69% |
| 2026-06-11 | 76.02 | 81.65 | 74.74 | 77.50 | 77.50 | qfq | 16,237,316 | 1,266,917,974 | -28.24% |
| 2026-06-10 | 111.43 | 113.70 | 106.11 | 108.00 | 76.96 | qfq | 12,300,006 | 1,343,074,516 | -5.01% |
| 2026-06-09 | 107.00 | 114.60 | 103.31 | 113.70 | 81.03 | qfq | 15,410,213 | 1,684,314,425 | 7.98% |
| 2026-06-08 | 97.47 | 109.31 | 97.47 | 105.30 | 75.04 | qfq | 15,100,194 | 1,582,958,164 | 0.83% |
| 2026-06-05 | 111.00 | 111.52 | 103.50 | 104.43 | 74.42 | qfq | 14,007,457 | 1,508,040,666 | -5.62% |
| 2026-06-04 | 99.02 | 111.50 | 98.00 | 110.65 | 78.85 | qfq | 19,239,398 | 2,076,497,059 | 10.36% |
| 2026-06-03 | 98.21 | 103.59 | 96.00 | 100.26 | 71.45 | qfq | 13,307,437 | 1,337,529,717 | 2.09% |
| 2026-06-02 | 91.08 | 99.55 | 89.00 | 98.21 | 69.99 | qfq | 12,399,459 | 1,175,509,944 | 8.20% |
| 2026-06-01 | 95.13 | 98.80 | 90.62 | 90.77 | 64.69 | qfq | 14,049,849 | 1,318,515,488 | -5.79% |
| 2026-05-29 | 104.90 | 107.00 | 95.34 | 96.35 | 68.66 | qfq | 17,528,334 | 1,763,662,493 | -8.40% |
| 2026-05-28 | 99.72 | 105.50 | 95.07 | 105.18 | 74.95 | qfq | 17,764,549 | 1,793,169,688 | 4.13% |
| 2026-05-27 | 99.97 | 105.57 | 98.56 | 101.01 | 71.98 | qfq | 15,730,917 | 1,605,948,098 | 0.47% |
| 2026-05-26 | 100.00 | 102.28 | 93.60 | 100.54 | 71.65 | qfq | 19,307,602 | 1,885,829,064 | -1.94% |
| 2026-05-25 | 101.01 | 104.31 | 98.50 | 102.53 | 73.07 | qfq | 23,748,338 | 2,403,289,053 | 5.88% |
| 2026-05-22 | 86.17 | 98.10 | 86.17 | 96.84 | 69.01 | qfq | 23,552,590 | 2,195,366,539 | 13.94% |
| 2026-05-21 | 87.49 | 91.55 | 84.00 | 84.99 | 60.57 | qfq | 15,235,450 | 1,347,219,018 | -2.62% |
| 2026-05-20 | 83.50 | 91.00 | 83.50 | 87.28 | 62.20 | qfq | 13,060,142 | 1,141,343,338 | 4.69% |
| 2026-05-19 | 83.30 | 83.88 | 79.07 | 83.37 | 59.41 | qfq | 8,842,629 | 720,993,889 | 0.08% |
| 2026-05-18 | 79.07 | 86.68 | 78.11 | 83.30 | 59.36 | qfq | 12,102,461 | 1,009,008,366 | 3.74% |
| 2026-05-15 | 83.20 | 84.17 | 78.50 | 80.30 | 57.22 | qfq | 10,327,076 | 833,149,358 | -3.10% |
| 2026-05-14 | 83.64 | 85.63 | 81.64 | 82.87 | 59.06 | qfq | 12,487,433 | 1,046,571,916 | -1.17% |
| 2026-05-13 | 74.42 | 84.80 | 73.57 | 83.85 | 59.75 | qfq | 20,040,748 | 1,616,311,413 | 11.58% |
| 2026-05-12 | 72.51 | 75.55 | 71.03 | 75.15 | 53.55 | qfq | 10,250,051 | 750,614,106 | 3.80% |
| 2026-05-11 | 73.96 | 75.01 | 71.83 | 72.40 | 51.59 | qfq | 10,549,589 | 771,003,976 | -1.68% |
| 2026-05-08 | 75.42 | 75.54 | 71.60 | 73.64 | 52.48 | qfq | 10,428,432 | 761,999,081 | -3.30% |
| 2026-05-07 | 76.80 | 79.13 | 74.82 | 76.15 | 54.27 | qfq | 11,547,089 | 890,205,249 | -0.59% |
| 2026-05-06 | 76.47 | 77.50 | 75.06 | 76.60 | 54.59 | qfq | 8,917,389 | 682,372,231 | 0.95% |
| 2026-04-30 | 81.01 | 81.10 | 75.44 | 75.88 | 54.07 | qfq | 11,621,822 | 896,175,462 | -4.47% |
| 2026-04-29 | 74.37 | 79.45 | 74.15 | 79.43 | 56.60 | qfq | 9,485,081 | 730,934,154 | 6.63% |
| 2026-04-28 | 73.52 | 75.91 | 73.13 | 74.49 | 53.08 | qfq | 7,175,477 | 536,254,090 | 1.35% |
| 2026-04-27 | 73.02 | 74.66 | 72.25 | 73.50 | 52.38 | qfq | 5,835,203 | 427,829,891 | 0.23% |
| 2026-04-24 | 73.79 | 75.67 | 73.13 | 73.33 | 52.26 | qfq | 4,895,746 | 362,269,560 | -1.03% |
| 2026-04-23 | 77.15 | 77.35 | 72.44 | 74.09 | 52.80 | qfq | 7,319,219 | 543,583,937 | -3.97% |
| 2026-04-22 | 75.81 | 78.77 | 74.97 | 77.15 | 54.98 | qfq | 6,709,201 | 514,800,505 | 0.67% |
| 2026-04-21 | 77.00 | 79.13 | 76.00 | 76.64 | 54.62 | qfq | 7,434,562 | 574,881,857 | -0.49% |
| 2026-04-20 | 81.52 | 81.99 | 76.40 | 77.02 | 54.89 | qfq | 13,233,116 | 1,030,929,274 | -5.55% |
| 2026-04-17 | 78.79 | 82.84 | 77.91 | 81.55 | 58.12 | qfq | 11,216,440 | 906,016,496 | 2.81% |
| 2026-04-16 | 76.00 | 80.53 | 75.11 | 79.32 | 56.53 | qfq | 12,256,472 | 958,560,239 | 6.28% |
| 2026-04-15 | 78.08 | 78.21 | 74.31 | 74.63 | 53.18 | qfq | 9,874,600 | 749,237,970 | -4.42% |
| 2026-04-14 | 73.40 | 79.23 | 72.90 | 78.08 | 55.64 | qfq | 11,681,228 | 896,955,389 | 6.41% |
| 2026-04-13 | 72.50 | 74.99 | 72.01 | 73.38 | 52.29 | qfq | 6,289,837 | 461,072,455 | 0.55% |
| 2026-04-10 | 74.00 | 75.00 | 71.67 | 72.98 | 52.01 | qfq | 7,403,993 | 538,455,455 | -0.52% |
| 2026-04-09 | 70.90 | 75.31 | 70.20 | 73.36 | 52.28 | qfq | 8,906,560 | 656,100,094 | 2.10% |
| 2026-04-08 | 72.00 | 72.48 | 70.34 | 71.85 | 51.20 | qfq | 7,816,816 | 559,120,551 | 5.23% |
| 2026-04-07 | 65.69 | 69.35 | 64.68 | 68.28 | 48.66 | qfq | 9,411,993 | 638,247,668 | 5.16% |
| 2026-04-03 | 65.45 | 66.03 | 64.29 | 64.93 | 46.27 | qfq | 8,140,050 | 530,416,601 | 0.17% |
| 2026-04-02 | 69.15 | 69.50 | 63.50 | 64.82 | 46.19 | qfq | 14,405,779 | 941,697,422 | -8.70% |
| 2026-04-01 | 71.51 | 74.26 | 69.00 | 71.00 | 50.60 | qfq | 13,506,387 | 967,016,771 | 1.43% |
| 2026-03-31 | 75.06 | 76.00 | 66.51 | 70.00 | 49.88 | qfq | 23,359,842 | 1,674,865,239 | -4.10% |
| 2026-03-30 | 70.00 | 74.40 | 67.85 | 72.99 | 52.02 | qfq | 17,196,014 | 1,222,625,341 | 11.57% |
| 2026-03-27 | 65.00 | 66.50 | 63.00 | 65.42 | 46.62 | qfq | 6,891,354 | 446,650,330 | -0.73% |
| 2026-03-26 | 67.14 | 68.30 | 65.60 | 65.90 | 46.96 | qfq | 5,777,056 | 386,726,865 | -3.27% |
| 2026-03-25 | 65.00 | 68.68 | 64.01 | 68.13 | 48.55 | qfq | 10,622,577 | 708,517,126 | 8.21% |
| 2026-03-24 | 61.00 | 63.68 | 60.14 | 62.96 | 44.87 | qfq | 7,814,945 | 483,691,721 | 5.23% |
| 2026-03-23 | 63.00 | 63.98 | 58.61 | 59.83 | 42.64 | qfq | 11,536,748 | 701,235,908 | -6.78% |
| 2026-03-20 | 68.40 | 69.12 | 64.00 | 64.18 | 45.74 | qfq | 9,525,129 | 632,027,021 | -4.55% |
| 2026-03-19 | 71.00 | 71.18 | 66.61 | 67.24 | 47.92 | qfq | 10,805,626 | 741,434,701 | -6.61% |
| 2026-03-18 | 71.59 | 72.98 | 70.04 | 72.00 | 51.31 | qfq | 8,365,140 | 597,425,925 | 1.08% |
| 2026-03-17 | 75.35 | 75.35 | 71.23 | 71.23 | 50.76 | qfq | 7,428,050 | 540,661,073 | -4.54% |
| 2026-03-16 | 77.11 | 77.88 | 71.00 | 74.62 | 53.18 | qfq | 12,809,925 | 937,088,669 | -1.80% |
| 2026-03-13 | 79.88 | 79.91 | 75.21 | 75.99 | 54.15 | qfq | 12,693,010 | 977,623,192 | -6.53% |
| 2026-03-12 | 81.89 | 84.79 | 79.12 | 81.30 | 57.94 | qfq | 7,184,042 | 588,067,154 | 0.59% |
| 2026-03-11 | 82.38 | 82.54 | 78.23 | 80.82 | 57.59 | qfq | 8,241,990 | 657,122,413 | 0.96% |
| 2026-03-10 | 76.98 | 82.00 | 75.19 | 80.05 | 57.05 | qfq | 11,109,699 | 879,390,803 | 6.46% |
| 2026-03-09 | 74.67 | 77.78 | 71.77 | 75.19 | 53.58 | qfq | 13,067,966 | 972,979,690 | -1.93% |
| 2026-03-06 | 75.51 | 77.40 | 74.02 | 76.67 | 54.64 | qfq | 8,428,444 | 638,170,187 | 3.34% |
| 2026-03-05 | 72.86 | 75.50 | 72.05 | 74.19 | 52.87 | qfq | 7,886,395 | 584,865,886 | 3.85% |
| 2026-03-04 | 69.43 | 73.50 | 69.20 | 71.44 | 50.91 | qfq | 6,171,586 | 442,203,315 | 0.73% |
| 2026-03-03 | 73.63 | 74.29 | 70.40 | 70.92 | 50.54 | qfq | 11,301,761 | 813,694,090 | -4.29% |
| 2026-03-02 | 64.63 | 75.34 | 64.63 | 74.10 | 52.81 | qfq | 18,252,717 | 1,328,534,257 | 14.97% |
| 2026-02-27 | 60.10 | 65.50 | 59.10 | 64.45 | 45.93 | qfq | 14,706,679 | 916,750,630 | 7.54% |
| 2026-02-26 | 58.10 | 62.66 | 58.10 | 59.93 | 42.71 | qfq | 12,559,373 | 757,653,751 | 4.28% |
| 2026-02-25 | 53.73 | 57.50 | 52.86 | 57.47 | 40.95 | qfq | 8,471,835 | 468,753,588 | 7.97% |
| 2026-02-24 | 53.90 | 54.48 | 52.40 | 53.23 | 37.93 | qfq | 6,639,172 | 353,037,785 | 0.43% |
| 2026-02-13 | 54.01 | 54.50 | 52.20 | 53.00 | 37.77 | qfq | 7,707,817 | 409,984,302 | -3.36% |
| 2026-02-12 | 53.82 | 57.26 | 53.06 | 54.84 | 39.08 | qfq | 14,541,479 | 803,695,197 | 4.36% |
| 2026-02-11 | 51.90 | 54.49 | 51.85 | 52.55 | 37.45 | qfq | 6,135,850 | 325,680,371 | 1.25% |
| 2026-02-10 | 52.50 | 53.56 | 51.22 | 51.90 | 36.99 | qfq | 5,481,146 | 285,773,281 | 0.17% |
| 2026-02-09 | 49.29 | 52.20 | 48.22 | 51.81 | 36.92 | qfq | 6,280,581 | 318,837,625 | 7.33% |
| 2026-02-06 | 48.90 | 49.80 | 48.17 | 48.27 | 34.40 | qfq | 4,473,357 | 218,691,769 | -2.09% |
| 2026-02-05 | 50.39 | 50.75 | 48.66 | 49.30 | 35.13 | qfq | 3,698,297 | 183,325,837 | -2.59% |
| 2026-02-04 | 51.40 | 51.80 | 49.38 | 50.61 | 36.07 | qfq | 5,005,763 | 251,593,970 | -1.63% |
| 2026-02-03 | 50.18 | 51.81 | 49.00 | 51.45 | 36.66 | qfq | 6,299,144 | 320,189,699 | 4.66% |
| 2026-02-02 | 55.00 | 55.00 | 49.00 | 49.16 | 35.03 | qfq | 9,058,705 | 463,677,516 | -9.25% |
| 2026-01-30 | 52.24 | 54.80 | 51.68 | 54.17 | 38.60 | qfq | 7,750,652 | 414,475,994 | 1.63% |
| 2026-01-29 | 55.00 | 55.49 | 52.90 | 53.30 | 37.98 | qfq | 5,845,558 | 314,365,286 | -3.09% |
| 2026-01-28 | 54.10 | 55.20 | 51.77 | 55.00 | 39.19 | qfq | 8,016,800 | 428,366,210 | 1.27% |
| 2026-01-27 | 55.00 | 56.37 | 52.31 | 54.31 | 38.70 | qfq | 8,273,607 | 445,040,722 | -2.41% |
| 2026-01-26 | 53.40 | 56.88 | 52.62 | 55.65 | 39.66 | qfq | 8,826,136 | 487,496,271 | 4.62% |
| 2026-01-23 | 51.66 | 53.20 | 51.00 | 53.19 | 37.90 | qfq | 6,641,645 | 346,180,030 | 3.08% |
| 2026-01-22 | 55.49 | 55.49 | 49.94 | 51.60 | 36.77 | qfq | 14,799,038 | 769,889,623 | -5.18% |
| 2026-01-21 | 50.05 | 54.55 | 49.61 | 54.42 | 38.78 | qfq | 9,798,188 | 516,798,919 | 8.02% |
| 2026-01-20 | 48.19 | 50.38 | 47.72 | 50.38 | 35.90 | qfq | 8,252,389 | 405,253,234 | 4.57% |
| 2026-01-19 | 45.25 | 48.28 | 45.25 | 48.18 | 34.33 | qfq | 8,667,494 | 409,070,114 | 6.95% |
| 2026-01-16 | 42.50 | 45.68 | 42.01 | 45.05 | 32.10 | qfq | 9,411,744 | 414,423,251 | 7.83% |
| 2026-01-15 | 41.14 | 41.98 | 40.86 | 41.78 | 29.77 | qfq | 5,455,847 | 226,564,305 | 0.94% |
| 2026-01-14 | 41.40 | 42.50 | 40.60 | 41.39 | 29.50 | qfq | 6,684,672 | 277,161,065 | 0.07% |
| 2026-01-13 | 41.50 | 42.32 | 40.63 | 41.36 | 29.47 | qfq | 6,458,303 | 268,002,186 | 0.24% |
| 2026-01-12 | 42.00 | 42.60 | 41.17 | 41.26 | 29.40 | qfq | 8,232,019 | 343,116,659 | 0.24% |
| 2026-01-09 | 39.85 | 41.36 | 38.11 | 41.16 | 29.33 | qfq | 11,675,784 | 469,235,819 | 3.29% |
| 2026-01-08 | 38.83 | 40.49 | 38.59 | 39.85 | 28.40 | qfq | 10,843,920 | 430,555,954 | 2.63% |
| 2026-01-07 | 36.88 | 39.28 | 36.72 | 38.83 | 27.67 | qfq | 10,054,084 | 385,650,216 | 4.27% |
| 2026-01-06 | 35.63 | 37.68 | 35.41 | 37.24 | 26.54 | qfq | 7,373,241 | 270,643,999 | 4.58% |
| 2026-01-05 | 34.28 | 35.92 | 33.50 | 35.61 | 25.38 | qfq | 6,747,783 | 235,408,770 | 3.88% |
| 2025-12-31 | 34.80 | 35.29 | 33.63 | 34.28 | 24.43 | qfq | 5,730,005 | 196,410,022 | -1.95% |
| 2025-12-30 | 34.40 | 35.25 | 34.06 | 34.96 | 24.91 | qfq | 7,166,045 | 248,205,708 | 0.17% |
| 2025-12-29 | 34.91 | 35.50 | 34.02 | 34.90 | 24.87 | qfq | 7,071,960 | 245,915,929 | 0.00% |
| 2025-12-26 | 33.52 | 35.00 | 33.22 | 34.90 | 24.87 | qfq | 8,678,606 | 300,260,871 | 4.05% |
| 2025-12-25 | 32.38 | 33.96 | 31.91 | 33.54 | 23.90 | qfq | 7,494,666 | 248,437,739 | 4.06% |
| 2025-12-24 | 31.88 | 33.56 | 31.23 | 32.23 | 22.97 | qfq | 8,904,508 | 289,398,127 | 1.74% |
| 2025-12-23 | 31.60 | 32.00 | 31.35 | 31.68 | 22.58 | qfq | 2,521,710 | 79,872,643 | 0.28% |
| 2025-12-22 | 31.48 | 32.50 | 30.82 | 31.59 | 22.51 | qfq | 4,994,525 | 157,722,430 | 1.02% |
| 2025-12-19 | 31.89 | 32.30 | 31.13 | 31.27 | 22.28 | qfq | 3,512,357 | 111,114,329 | -0.70% |
| 2025-12-18 | 31.49 | 31.98 | 31.28 | 31.49 | 22.44 | qfq | 3,429,573 | 108,439,041 | -0.19% |
| 2025-12-17 | 31.45 | 31.76 | 30.08 | 31.55 | 22.48 | qfq | 6,885,931 | 212,907,014 | 0.29% |
| 2025-12-16 | 32.75 | 32.93 | 30.96 | 31.46 | 22.42 | qfq | 8,133,593 | 257,610,436 | -5.24% |
| 2025-12-15 | 33.10 | 33.88 | 32.58 | 33.20 | 23.66 | qfq | 7,646,411 | 254,584,237 | 0.91% |
| 2025-12-12 | 31.80 | 33.18 | 31.80 | 32.90 | 23.45 | qfq | 7,223,915 | 236,244,422 | 2.94% |
| 2025-12-11 | 32.00 | 32.58 | 31.55 | 31.96 | 22.78 | qfq | 4,622,535 | 147,977,991 | 0.00% |
| 2025-12-10 | 32.00 | 32.33 | 31.64 | 31.96 | 22.78 | qfq | 4,881,290 | 156,149,212 | -0.16% |
| 2025-12-09 | 31.00 | 32.10 | 30.91 | 32.01 | 22.81 | qfq | 6,854,482 | 217,753,145 | 1.39% |
| 2025-12-08 | 28.35 | 32.20 | 28.35 | 31.57 | 22.50 | qfq | 13,064,354 | 400,763,370 | 11.44% |
| 2025-12-05 | 27.73 | 28.76 | 27.38 | 28.33 | 20.19 | qfq | 4,746,664 | 133,798,617 | 1.80% |
| 2025-12-04 | 28.11 | 28.75 | 27.71 | 27.83 | 19.83 | qfq | 7,047,029 | 198,768,984 | -0.82% |
| 2025-12-03 | 26.60 | 28.39 | 26.42 | 28.06 | 20.00 | qfq | 9,441,900 | 259,783,697 | 6.33% |
| 2025-12-02 | 26.47 | 26.86 | 26.11 | 26.39 | 18.81 | qfq | 3,303,399 | 87,665,383 | -0.04% |
| 2025-12-01 | 26.82 | 26.86 | 26.27 | 26.40 | 18.81 | qfq | 4,439,373 | 117,798,347 | -0.79% |
| 2025-11-28 | 25.34 | 26.87 | 25.11 | 26.61 | 18.96 | qfq | 7,647,718 | 200,585,433 | 5.34% |
| 2025-11-27 | 25.27 | 25.63 | 24.22 | 25.26 | 18.00 | qfq | 8,966,022 | 223,752,393 | -1.14% |
| 2025-11-26 | 26.07 | 26.55 | 25.50 | 25.55 | 18.21 | qfq | 4,607,283 | 120,004,638 | -1.69% |
| 2025-11-25 | 25.82 | 26.35 | 25.52 | 25.99 | 18.52 | qfq | 3,044,221 | 79,123,547 | 1.56% |
| 2025-11-24 | 25.55 | 25.95 | 24.83 | 25.59 | 18.24 | qfq | 4,362,801 | 111,071,655 | 0.16% |
| 2025-11-21 | 26.18 | 26.64 | 25.47 | 25.55 | 18.21 | qfq | 4,966,549 | 128,735,504 | -2.52% |
| 2025-11-20 | 26.00 | 26.65 | 26.00 | 26.21 | 18.68 | qfq | 2,757,394 | 72,489,191 | -0.19% |
| 2025-11-19 | 26.53 | 26.53 | 25.76 | 26.26 | 18.71 | qfq | 4,352,813 | 113,541,137 | -0.34% |
| 2025-11-18 | 27.04 | 27.41 | 25.90 | 26.35 | 18.78 | qfq | 6,314,838 | 166,755,498 | -2.41% |
| 2025-11-17 | 27.00 | 27.69 | 26.99 | 27.00 | 19.24 | qfq | 4,237,935 | 115,368,743 | -0.41% |
| 2025-11-14 | 28.00 | 28.18 | 27.10 | 27.11 | 19.32 | qfq | 6,682,956 | 184,602,107 | -4.00% |
| 2025-11-13 | 27.82 | 28.50 | 27.32 | 28.24 | 20.12 | qfq | 5,533,199 | 154,385,823 | 1.91% |
| 2025-11-12 | 27.31 | 28.45 | 26.91 | 27.71 | 19.75 | qfq | 5,945,325 | 163,861,112 | 0.47% |
| 2025-11-11 | 27.58 | 28.83 | 27.39 | 27.58 | 19.65 | qfq | 8,611,820 | 241,824,211 | -0.43% |
| 2025-11-10 | 27.58 | 27.80 | 26.29 | 27.70 | 19.74 | qfq | 8,952,077 | 241,041,026 | 1.65% |
| 2025-11-07 | 26.16 | 27.47 | 25.90 | 27.25 | 19.42 | qfq | 9,639,292 | 259,362,902 | 4.61% |
| 2025-11-06 | 25.20 | 26.18 | 24.95 | 26.05 | 18.56 | qfq | 6,314,094 | 162,618,773 | 3.91% |
| 2025-11-05 | 24.24 | 25.07 | 24.08 | 25.07 | 17.87 | qfq | 4,412,383 | 108,361,741 | 2.83% |
| 2025-11-04 | 24.58 | 25.48 | 24.24 | 24.38 | 17.37 | qfq | 7,384,321 | 183,185,298 | -0.81% |
| 2025-11-03 | 24.00 | 24.72 | 23.61 | 24.58 | 17.52 | qfq | 5,218,489 | 125,856,543 | 2.08% |
| 2025-10-31 | 23.24 | 24.98 | 23.24 | 24.08 | 17.16 | qfq | 8,822,358 | 213,064,955 | 3.84% |
| 2025-10-30 | 23.83 | 23.90 | 22.90 | 23.19 | 16.53 | qfq | 6,487,139 | 150,622,278 | -2.97% |
| 2025-10-29 | 24.04 | 24.44 | 23.41 | 23.90 | 17.03 | qfq | 5,572,609 | 133,437,470 | 0.46% |
| 2025-10-28 | 24.50 | 24.50 | 23.58 | 23.79 | 16.95 | qfq | 5,797,978 | 138,586,194 | -0.96% |
| 2025-10-27 | 22.90 | 24.22 | 22.88 | 24.02 | 17.12 | qfq | 7,394,644 | 175,622,684 | 5.68% |
| 2025-10-24 | 22.55 | 22.88 | 22.33 | 22.73 | 16.20 | qfq | 3,830,104 | 86,770,080 | 1.02% |
| 2025-10-23 | 22.10 | 22.57 | 21.51 | 22.50 | 16.03 | qfq | 5,410,204 | 118,984,443 | 1.86% |
| 2025-10-22 | 23.07 | 23.07 | 21.98 | 22.09 | 15.74 | qfq | 4,853,695 | 108,544,067 | -2.34% |
| 2025-10-21 | 22.85 | 23.32 | 22.10 | 22.62 | 16.12 | qfq | 6,260,806 | 141,348,217 | 0.98% |
| 2025-10-20 | 21.98 | 22.60 | 21.80 | 22.40 | 15.96 | qfq | 4,641,372 | 103,200,117 | 3.61% |
| 2025-10-17 | 22.01 | 22.40 | 21.52 | 21.62 | 15.41 | qfq | 3,478,999 | 76,149,084 | -2.17% |
| 2025-10-16 | 22.53 | 22.90 | 22.01 | 22.10 | 15.75 | qfq | 3,976,925 | 89,129,616 | -2.81% |
| 2025-10-15 | 22.20 | 22.78 | 22.05 | 22.74 | 16.21 | qfq | 4,065,050 | 91,087,479 | 2.34% |
| 2025-10-14 | 22.80 | 22.98 | 21.98 | 22.22 | 15.83 | qfq | 5,986,081 | 133,949,129 | -2.03% |
| 2025-10-13 | 20.58 | 22.76 | 20.58 | 22.68 | 16.16 | qfq | 8,009,948 | 176,251,985 | 4.47% |
| 2025-10-10 | 21.78 | 22.27 | 21.19 | 21.71 | 15.44 | qfq | 6,993,291 | 152,530,982 | 1.07% |
| 2025-10-09 | 19.94 | 21.98 | 19.94 | 21.48 | 15.28 | qfq | 7,721,640 | 164,256,973 | 8.21% |
| 2025-09-30 | 20.21 | 20.42 | 19.85 | 19.85 | 14.12 | qfq | 3,551,626 | 71,165,337 | -1.64% |
| 2025-09-29 | 20.30 | 20.60 | 19.96 | 20.18 | 14.35 | qfq | 3,469,719 | 70,382,006 | -0.39% |
| 2025-09-26 | 20.65 | 21.00 | 20.18 | 20.26 | 14.41 | qfq | 4,302,796 | 88,460,050 | -2.41% |
| 2025-09-25 | 20.63 | 21.03 | 20.51 | 20.76 | 14.77 | qfq | 4,618,495 | 96,096,973 | -0.19% |
| 2025-09-24 | 19.93 | 20.95 | 19.83 | 20.80 | 14.80 | qfq | 6,810,069 | 138,945,520 | 3.48% |
| 2025-09-23 | 20.03 | 20.36 | 19.04 | 20.10 | 14.30 | qfq | 8,319,889 | 163,427,069 | -0.10% |
| 2025-09-22 | 19.74 | 20.14 | 19.53 | 20.12 | 14.31 | qfq | 5,096,466 | 101,613,669 | 2.34% |
| 2025-09-19 | 19.88 | 20.04 | 19.30 | 19.66 | 13.98 | qfq | 5,969,794 | 117,305,830 | -0.10% |
| 2025-09-18 | 20.21 | 20.35 | 19.43 | 19.68 | 14.00 | qfq | 8,984,673 | 178,861,023 | -3.67% |
| 2025-09-17 | 20.00 | 20.66 | 19.61 | 20.43 | 14.53 | qfq | 8,925,515 | 179,200,937 | 1.69% |
| 2025-09-16 | 19.00 | 20.19 | 18.86 | 20.09 | 14.29 | qfq | 11,704,047 | 230,225,410 | 5.79% |
| 2025-09-15 | 19.65 | 19.65 | 18.76 | 18.99 | 13.51 | qfq | 8,400,231 | 159,251,061 | -2.52% |
| 2025-09-12 | 18.15 | 19.88 | 17.87 | 19.48 | 13.86 | qfq | 14,771,191 | 283,124,604 | 7.68% |
| 2025-09-11 | 18.08 | 18.14 | 17.80 | 18.09 | 12.87 | qfq | 4,225,493 | 75,804,022 | 0.17% |
| 2025-09-10 | 17.95 | 18.23 | 17.81 | 18.06 | 12.85 | qfq | 3,582,847 | 64,377,982 | 0.89% |
| 2025-09-09 | 18.42 | 18.52 | 17.80 | 17.90 | 12.73 | qfq | 5,650,999 | 101,951,798 | -3.30% |
| 2025-09-08 | 17.99 | 18.55 | 17.99 | 18.51 | 13.17 | qfq | 6,977,699 | 127,606,589 | 3.12% |
| 2025-09-05 | 17.33 | 18.06 | 17.26 | 17.95 | 12.77 | qfq | 6,004,925 | 106,834,201 | 4.24% |
| 2025-09-04 | 17.48 | 17.55 | 17.03 | 17.22 | 12.25 | qfq | 5,961,612 | 103,003,863 | -0.69% |
| 2025-09-03 | 17.99 | 18.24 | 17.31 | 17.34 | 12.33 | qfq | 7,132,051 | 126,851,295 | -2.80% |
| 2025-09-02 | 18.42 | 18.79 | 17.45 | 17.84 | 12.69 | qfq | 10,777,531 | 193,149,951 | -3.04% |
| 2025-09-01 | 17.90 | 18.83 | 17.90 | 18.40 | 13.09 | qfq | 10,838,023 | 199,785,369 | 1.88% |
| 2025-08-29 | 17.78 | 18.27 | 17.40 | 18.06 | 12.85 | qfq | 14,305,834 | 256,136,742 | 3.14% |
| 2025-08-28 | 17.08 | 17.65 | 16.74 | 17.51 | 12.46 | qfq | 11,609,025 | 198,793,442 | 1.92% |
| 2025-08-27 | 16.94 | 17.68 | 16.90 | 17.18 | 12.22 | qfq | 10,214,273 | 176,796,541 | 1.30% |
| 2025-08-26 | 16.91 | 17.14 | 16.77 | 16.96 | 12.06 | qfq | 4,512,659 | 76,593,556 | -0.06% |
| 2025-08-25 | 16.84 | 17.10 | 16.83 | 16.97 | 12.07 | qfq | 4,853,414 | 82,319,745 | 0.71% |
| 2025-08-22 | 16.86 | 16.92 | 16.66 | 16.85 | 11.99 | qfq | 4,489,575 | 75,366,218 | 0.18% |
| 2025-08-21 | 16.93 | 16.99 | 16.75 | 16.82 | 11.96 | qfq | 4,081,515 | 68,859,578 | -0.59% |
| 2025-08-20 | 16.82 | 16.92 | 16.68 | 16.92 | 12.04 | qfq | 3,180,022 | 53,383,961 | 0.42% |
| 2025-08-19 | 17.00 | 17.02 | 16.72 | 16.85 | 11.99 | qfq | 4,047,876 | 68,204,452 | -0.41% |
| 2025-08-18 | 16.80 | 17.03 | 16.60 | 16.92 | 12.04 | qfq | 5,624,641 | 94,607,707 | 1.44% |
| 2025-08-15 | 16.38 | 16.70 | 16.36 | 16.68 | 11.86 | qfq | 4,592,371 | 76,291,211 | 1.77% |
| 2025-08-14 | 16.95 | 16.99 | 16.37 | 16.39 | 11.66 | qfq | 5,292,881 | 88,139,346 | -3.02% |
| 2025-08-13 | 16.72 | 16.96 | 16.66 | 16.90 | 12.02 | qfq | 5,424,291 | 91,238,015 | 1.26% |
| 2025-08-12 | 16.86 | 16.87 | 16.66 | 16.69 | 11.87 | qfq | 3,658,416 | 61,244,149 | -0.83% |
| 2025-08-11 | 16.80 | 17.24 | 16.70 | 16.83 | 11.97 | qfq | 5,738,776 | 96,820,907 | 0.72% |
| 2025-08-08 | 16.58 | 16.99 | 16.49 | 16.71 | 11.89 | qfq | 5,877,017 | 98,321,315 | 0.91% |
| 2025-08-07 | 16.66 | 16.82 | 16.48 | 16.56 | 11.78 | qfq | 3,909,023 | 65,025,115 | -0.60% |
| 2025-08-06 | 16.66 | 16.76 | 16.50 | 16.66 | 11.85 | qfq | 4,357,359 | 72,432,653 | 0.48% |
| 2025-08-05 | 16.84 | 16.85 | 16.46 | 16.58 | 11.79 | qfq | 3,880,503 | 64,286,864 | -0.54% |
| 2025-08-04 | 16.19 | 16.75 | 16.08 | 16.67 | 11.86 | qfq | 6,132,097 | 101,462,805 | 2.96% |
| 2025-08-01 | 16.27 | 16.31 | 16.10 | 16.19 | 11.52 | qfq | 3,387,012 | 54,836,797 | -0.06% |
| 2025-07-31 | 16.30 | 16.54 | 16.10 | 16.20 | 11.52 | qfq | 5,321,565 | 86,644,460 | -0.80% |
| 2025-07-30 | 17.08 | 17.13 | 16.33 | 16.33 | 11.62 | qfq | 10,265,866 | 170,828,808 | -4.78% |
| 2025-07-29 | 16.86 | 17.35 | 16.62 | 17.15 | 12.20 | qfq | 9,078,208 | 154,956,931 | 1.72% |
| 2025-07-28 | 16.70 | 17.05 | 16.60 | 16.86 | 11.99 | qfq | 7,634,825 | 127,998,235 | 0.66% |
| 2025-07-25 | 17.45 | 17.60 | 16.67 | 16.75 | 11.91 | qfq | 15,398,628 | 261,217,839 | -5.10% |
| 2025-07-24 | 17.40 | 18.18 | 17.33 | 17.65 | 12.55 | qfq | 16,639,961 | 296,733,034 | 1.44% |
| 2025-07-23 | 19.00 | 19.00 | 17.40 | 17.40 | 12.38 | qfq | 27,692,603 | 501,609,743 | -10.31% |
| 2025-07-22 | 19.00 | 19.80 | 17.40 | 19.40 | 13.80 | qfq | 36,379,080 | 672,343,589 | 13.98% |
| 2025-07-21 | 15.18 | 17.49 | 15.18 | 17.02 | 12.11 | qfq | 22,105,544 | 358,251,512 | 16.50% |
| 2025-07-18 | 14.60 | 14.61 | 14.41 | 14.61 | 10.39 | qfq | 3,174,828 | 46,091,668 | 0.48% |
| 2025-07-17 | 14.66 | 14.73 | 14.50 | 14.54 | 10.34 | qfq | 3,238,892 | 47,156,371 | -0.82% |
| 2025-07-16 | 14.01 | 14.72 | 13.97 | 14.66 | 10.43 | qfq | 7,227,350 | 104,315,371 | 4.56% |
| 2025-07-15 | 14.28 | 14.29 | 13.95 | 14.02 | 9.97 | qfq | 3,645,327 | 51,353,354 | -1.54% |
| 2025-07-14 | 14.13 | 14.30 | 14.12 | 14.24 | 10.13 | qfq | 3,018,766 | 43,009,044 | 0.56% |
| 2025-07-11 | 14.19 | 14.24 | 14.04 | 14.16 | 10.07 | qfq | 2,774,439 | 39,188,344 | 0.00% |
| 2025-07-10 | 14.12 | 14.26 | 14.11 | 14.16 | 10.07 | qfq | 1,977,884 | 28,017,537 | -0.21% |
| 2025-07-09 | 14.33 | 14.41 | 14.08 | 14.19 | 10.09 | qfq | 3,398,694 | 48,214,266 | -0.98% |
| 2025-07-08 | 14.12 | 14.33 | 14.05 | 14.33 | 10.19 | qfq | 2,241,027 | 31,878,525 | 1.49% |
| 2025-07-07 | 14.17 | 14.17 | 13.86 | 14.12 | 10.04 | qfq | 2,038,101 | 28,552,869 | -0.35% |
| 2025-07-04 | 14.43 | 14.43 | 14.15 | 14.17 | 10.08 | qfq | 2,210,840 | 31,509,692 | -1.60% |
| 2025-07-03 | 14.40 | 14.50 | 14.30 | 14.40 | 10.24 | qfq | 2,069,028 | 29,765,654 | 0.00% |
| 2025-07-02 | 14.57 | 14.59 | 14.37 | 14.40 | 10.24 | qfq | 2,160,748 | 31,227,941 | -1.30% |
| 2025-07-01 | 14.72 | 14.74 | 14.45 | 14.59 | 10.38 | qfq | 2,029,910 | 29,589,047 | -0.41% |
| 2025-06-30 | 14.25 | 14.72 | 14.13 | 14.65 | 10.42 | qfq | 4,223,014 | 61,182,823 | 3.39% |
| 2025-06-27 | 14.16 | 14.31 | 14.14 | 14.17 | 10.08 | qfq | 1,711,272 | 24,286,259 | 0.07% |
| 2025-06-26 | 14.16 | 14.33 | 14.09 | 14.16 | 10.07 | qfq | 2,052,775 | 29,180,515 | -0.70% |
| 2025-06-25 | 14.13 | 14.29 | 14.08 | 14.26 | 10.14 | qfq | 2,218,775 | 31,503,441 | 0.99% |
| 2025-06-24 | 13.90 | 14.20 | 13.83 | 14.12 | 10.04 | qfq | 2,296,363 | 32,355,998 | 2.10% |
| 2025-06-23 | 13.65 | 13.83 | 13.53 | 13.83 | 9.84 | qfq | 1,321,831 | 18,132,147 | 1.10% |
| 2025-06-20 | 13.89 | 14.12 | 13.68 | 13.68 | 9.73 | qfq | 1,814,071 | 25,108,778 | -1.58% |
| 2025-06-19 | 14.06 | 14.34 | 13.87 | 13.90 | 9.89 | qfq | 2,424,181 | 34,075,870 | -1.35% |
| 2025-06-18 | 14.06 | 14.17 | 13.82 | 14.09 | 10.02 | qfq | 2,643,933 | 37,061,305 | 0.00% |
| 2025-06-17 | 14.05 | 14.30 | 14.00 | 14.09 | 10.02 | qfq | 3,117,734 | 43,980,531 | 0.14% |
| 2025-06-16 | 13.97 | 14.36 | 13.97 | 14.07 | 10.01 | qfq | 2,124,236 | 30,012,058 | -0.07% |
| 2025-06-13 | 14.14 | 14.18 | 13.95 | 14.08 | 10.02 | qfq | 1,797,026 | 25,255,774 | -0.42% |
| 2025-06-12 | 14.21 | 14.24 | 14.01 | 14.14 | 10.06 | qfq | 1,920,278 | 27,040,801 | -0.56% |
| 2025-06-11 | 14.11 | 14.44 | 14.11 | 14.22 | 10.12 | qfq | 1,478,662 | 21,113,483 | 0.07% |
| 2025-06-10 | 14.37 | 14.46 | 14.08 | 14.21 | 10.11 | qfq | 2,244,508 | 32,014,549 | -1.32% |
| 2025-06-09 | 14.50 | 14.58 | 14.32 | 14.40 | 10.24 | qfq | 1,742,821 | 25,188,872 | 0.00% |
| 2025-06-06 | 14.33 | 14.52 | 14.22 | 14.40 | 10.24 | qfq | 1,680,733 | 24,178,836 | 0.49% |
| 2025-06-05 | 14.19 | 14.44 | 14.08 | 14.33 | 10.19 | qfq | 1,811,787 | 25,973,508 | 0.92% |
| 2025-06-04 | 14.00 | 14.33 | 14.00 | 14.20 | 10.10 | qfq | 1,651,469 | 23,480,603 | 0.78% |
| 2025-06-03 | 13.75 | 14.14 | 13.75 | 14.09 | 10.02 | qfq | 1,800,337 | 25,158,710 | 1.37% |
| 2025-05-30 | 14.22 | 14.23 | 13.85 | 13.90 | 9.89 | qfq | 1,869,266 | 26,129,392 | -30.98% |
| 2025-05-29 | 20.00 | 20.19 | 19.76 | 20.14 | 10.12 | qfq | 1,755,903 | 35,219,102 | 1.61% |
| 2025-05-28 | 19.85 | 20.56 | 19.70 | 19.82 | 9.96 | qfq | 3,080,996 | 62,073,119 | -0.50% |
| 2025-05-27 | 20.08 | 20.32 | 19.75 | 19.92 | 10.01 | qfq | 1,474,881 | 29,345,315 | -0.90% |
| 2025-05-26 | 20.00 | 20.20 | 19.95 | 20.10 | 10.10 | qfq | 1,927,108 | 38,686,023 | 0.60% |
| 2025-05-23 | 20.11 | 20.45 | 19.85 | 19.98 | 10.04 | qfq | 2,361,709 | 47,450,772 | 0.00% |
| 2025-05-22 | 20.16 | 20.41 | 19.96 | 19.98 | 10.04 | qfq | 1,929,851 | 38,883,433 | -0.70% |
| 2025-05-21 | 20.73 | 20.73 | 20.06 | 20.12 | 10.11 | qfq | 3,560,466 | 72,210,939 | -2.94% |
| 2025-05-20 | 21.17 | 21.20 | 20.29 | 20.73 | 10.42 | qfq | 3,690,423 | 76,032,330 | -2.08% |
| 2025-05-19 | 21.69 | 21.69 | 20.98 | 21.17 | 10.64 | qfq | 1,516,355 | 32,151,432 | -1.95% |
| 2025-05-16 | 21.23 | 21.65 | 21.13 | 21.59 | 10.85 | qfq | 1,474,320 | 31,651,483 | 1.98% |
| 2025-05-15 | 21.48 | 21.48 | 21.11 | 21.17 | 10.64 | qfq | 1,162,954 | 24,749,244 | -1.35% |
| 2025-05-14 | 21.87 | 22.06 | 21.06 | 21.46 | 10.78 | qfq | 2,294,167 | 49,044,255 | -2.68% |
| 2025-05-13 | 22.28 | 22.34 | 21.84 | 22.05 | 11.08 | qfq | 1,437,907 | 31,732,875 | 0.36% |
| 2025-05-12 | 22.76 | 22.95 | 21.70 | 21.97 | 11.04 | qfq | 3,724,385 | 83,169,362 | -1.88% |
| 2025-05-09 | 22.36 | 22.57 | 22.05 | 22.39 | 11.25 | qfq | 1,977,284 | 44,116,928 | 0.49% |
| 2025-05-08 | 21.80 | 22.63 | 21.58 | 22.28 | 11.19 | qfq | 2,017,523 | 44,915,639 | 2.67% |
| 2025-05-07 | 21.90 | 22.27 | 21.52 | 21.70 | 10.90 | qfq | 1,295,404 | 28,270,056 | -0.64% |
| 2025-05-06 | 21.33 | 21.88 | 21.29 | 21.84 | 10.97 | qfq | 1,530,068 | 33,058,578 | 2.25% |
| 2025-04-30 | 21.15 | 21.63 | 20.70 | 21.36 | 10.73 | qfq | 2,971,549 | 62,706,137 | 1.28% |
| 2025-04-29 | 21.04 | 21.44 | 21.04 | 21.09 | 10.60 | qfq | 1,250,418 | 26,590,923 | -0.66% |
| 2025-04-28 | 21.47 | 21.50 | 20.97 | 21.23 | 10.67 | qfq | 1,221,996 | 25,914,333 | 0.05% |
| 2025-04-25 | 21.37 | 21.46 | 20.85 | 21.22 | 10.66 | qfq | 1,326,482 | 28,041,549 | -0.79% |
| 2025-04-24 | 21.41 | 21.73 | 21.30 | 21.39 | 10.75 | qfq | 1,230,064 | 26,413,964 | -0.28% |
| 2025-04-23 | 21.62 | 21.95 | 21.38 | 21.45 | 10.78 | qfq | 1,530,290 | 33,200,338 | -0.74% |
| 2025-04-22 | 21.47 | 21.70 | 21.00 | 21.61 | 10.86 | qfq | 1,466,780 | 31,301,900 | 1.65% |
| 2025-04-21 | 20.81 | 21.43 | 20.36 | 21.26 | 10.68 | qfq | 1,923,084 | 40,505,631 | 3.56% |
| 2025-04-18 | 20.67 | 20.96 | 20.50 | 20.53 | 10.32 | qfq | 1,867,275 | 38,620,533 | 1.18% |
| 2025-04-17 | 19.94 | 20.33 | 19.93 | 20.29 | 10.19 | qfq | 666,902 | 13,473,592 | 1.55% |
| 2025-04-16 | 20.57 | 20.68 | 19.75 | 19.98 | 10.04 | qfq | 1,921,272 | 38,693,562 | -3.01% |
| 2025-04-15 | 20.01 | 20.78 | 20.01 | 20.60 | 10.35 | qfq | 1,459,650 | 30,078,715 | 1.78% |
| 2025-04-14 | 20.14 | 20.58 | 20.03 | 20.24 | 10.17 | qfq | 1,534,148 | 31,129,411 | 1.30% |
| 2025-04-11 | 19.37 | 20.28 | 19.37 | 19.98 | 10.04 | qfq | 1,626,694 | 32,542,538 | 1.68% |
| 2025-04-10 | 19.30 | 20.13 | 19.11 | 19.65 | 9.87 | qfq | 1,916,180 | 37,986,658 | 3.15% |
| 2025-04-09 | 18.93 | 19.40 | 17.83 | 19.05 | 9.57 | qfq | 2,433,310 | 45,831,482 | 0.63% |
| 2025-04-08 | 19.11 | 19.70 | 18.42 | 18.93 | 9.51 | qfq | 2,184,340 | 41,412,150 | 0.69% |
| 2025-04-07 | 19.99 | 20.06 | 18.18 | 18.80 | 9.45 | qfq | 3,956,493 | 76,749,147 | -9.40% |
| 2025-04-03 | 21.03 | 21.23 | 20.30 | 20.75 | 10.43 | qfq | 2,527,621 | 52,345,892 | -2.26% |
| 2025-04-02 | 20.87 | 21.73 | 20.87 | 21.23 | 10.67 | qfq | 1,682,871 | 36,058,698 | 0.81% |
| 2025-04-01 | 21.09 | 21.43 | 20.90 | 21.06 | 10.58 | qfq | 1,227,460 | 25,967,100 | -0.14% |
| 2025-03-31 | 21.15 | 21.32 | 20.71 | 21.09 | 10.60 | qfq | 2,059,887 | 43,129,885 | -0.52% |
| 2025-03-28 | 21.34 | 21.65 | 21.08 | 21.20 | 10.65 | qfq | 1,616,425 | 34,475,195 | -0.56% |
| 2025-03-27 | 21.56 | 21.97 | 21.02 | 21.32 | 10.71 | qfq | 2,247,149 | 48,438,582 | -1.07% |
| 2025-03-26 | 21.09 | 22.08 | 21.00 | 21.55 | 10.83 | qfq | 2,034,245 | 44,218,123 | 2.08% |
| 2025-03-25 | 21.08 | 21.54 | 20.83 | 21.11 | 10.61 | qfq | 1,817,073 | 38,471,050 | -0.71% |
| 2025-03-24 | 21.72 | 21.93 | 20.79 | 21.26 | 10.68 | qfq | 3,299,118 | 70,330,644 | -2.12% |
| 2025-03-21 | 22.20 | 22.26 | 21.60 | 21.72 | 10.91 | qfq | 3,310,182 | 72,361,521 | -2.29% |
| 2025-03-20 | 22.46 | 22.54 | 22.00 | 22.23 | 11.17 | qfq | 3,135,272 | 69,758,588 | -1.02% |
| 2025-03-19 | 21.72 | 22.99 | 21.57 | 22.46 | 11.29 | qfq | 5,530,361 | 124,849,580 | 3.41% |
| 2025-03-18 | 21.28 | 21.90 | 21.11 | 21.72 | 10.91 | qfq | 2,701,023 | 58,403,844 | 2.12% |
| 2025-03-17 | 21.10 | 21.70 | 21.10 | 21.27 | 10.69 | qfq | 3,021,434 | 64,746,387 | -0.65% |
| 2025-03-14 | 20.50 | 21.47 | 20.21 | 21.41 | 10.76 | qfq | 4,991,224 | 105,076,159 | 5.42% |
| 2025-03-13 | 20.77 | 21.09 | 19.91 | 20.31 | 10.20 | qfq | 3,531,288 | 72,145,988 | -3.10% |
| 2025-03-12 | 21.33 | 21.33 | 20.70 | 20.96 | 10.53 | qfq | 2,263,725 | 47,383,361 | 0.00% |
| 2025-03-11 | 21.60 | 21.75 | 20.63 | 20.96 | 10.53 | qfq | 4,902,263 | 103,573,910 | -3.63% |
| 2025-03-10 | 21.52 | 21.91 | 21.29 | 21.75 | 10.93 | qfq | 3,755,545 | 81,235,537 | 0.69% |
| 2025-03-07 | 20.81 | 22.08 | 20.45 | 21.60 | 10.85 | qfq | 6,170,734 | 132,609,869 | 3.80% |
| 2025-03-06 | 20.85 | 21.00 | 20.55 | 20.81 | 10.46 | qfq | 2,746,326 | 56,992,145 | 0.73% |
| 2025-03-05 | 21.05 | 21.05 | 20.36 | 20.66 | 10.38 | qfq | 2,523,920 | 51,937,105 | -1.43% |
| 2025-03-04 | 20.11 | 21.07 | 20.11 | 20.96 | 10.53 | qfq | 3,024,344 | 62,939,478 | 3.00% |
| 2025-03-03 | 20.06 | 20.95 | 20.06 | 20.35 | 10.22 | qfq | 2,400,001 | 49,136,487 | 1.14% |
| 2025-02-28 | 20.98 | 21.09 | 20.11 | 20.12 | 10.11 | qfq | 3,859,432 | 78,596,240 | -3.69% |
| 2025-02-27 | 21.00 | 21.12 | 20.41 | 20.89 | 10.50 | qfq | 3,925,224 | 81,342,379 | -0.71% |
| 2025-02-26 | 20.80 | 21.08 | 20.45 | 21.04 | 10.57 | qfq | 4,455,448 | 92,771,907 | 0.24% |
| 2025-02-25 | 19.95 | 21.15 | 19.71 | 20.99 | 10.55 | qfq | 6,885,806 | 141,823,983 | 5.06% |
| 2025-02-24 | 20.04 | 20.28 | 19.57 | 19.98 | 10.04 | qfq | 5,082,611 | 100,894,580 | -1.14% |
| 2025-02-21 | 20.45 | 20.50 | 19.88 | 20.21 | 10.15 | qfq | 5,456,757 | 110,156,170 | -1.17% |
| 2025-02-20 | 19.00 | 20.68 | 19.00 | 20.45 | 10.28 | qfq | 9,880,887 | 200,142,147 | 7.46% |
| 2025-02-19 | 18.40 | 19.07 | 18.38 | 19.03 | 9.56 | qfq | 4,707,803 | 88,790,118 | 3.42% |
| 2025-02-18 | 18.37 | 18.90 | 18.28 | 18.40 | 9.25 | qfq | 5,277,936 | 98,269,922 | 0.16% |
| 2025-02-17 | 17.72 | 18.55 | 17.64 | 18.37 | 9.23 | qfq | 3,428,872 | 62,669,945 | 3.73% |
| 2025-02-14 | 17.89 | 17.89 | 17.53 | 17.71 | 8.90 | qfq | 1,395,107 | 24,690,320 | -0.06% |
| 2025-02-13 | 18.24 | 18.24 | 17.70 | 17.72 | 8.90 | qfq | 2,118,227 | 37,907,664 | -2.64% |
| 2025-02-12 | 17.99 | 18.30 | 17.84 | 18.20 | 9.14 | qfq | 3,104,707 | 56,359,433 | 1.45% |
| 2025-02-11 | 17.59 | 18.02 | 17.41 | 17.94 | 9.01 | qfq | 2,594,507 | 46,183,719 | 2.16% |
| 2025-02-10 | 17.69 | 17.69 | 17.41 | 17.56 | 8.82 | qfq | 1,770,587 | 31,008,398 | -0.51% |
| 2025-02-07 | 17.67 | 17.85 | 17.46 | 17.65 | 8.87 | qfq | 2,389,350 | 42,145,679 | 0.17% |
| 2025-02-06 | 17.36 | 17.64 | 17.25 | 17.62 | 8.85 | qfq | 1,691,652 | 29,640,767 | 1.50% |
| 2025-02-05 | 17.80 | 17.80 | 17.27 | 17.36 | 8.72 | qfq | 1,915,623 | 33,344,767 | -1.36% |
| 2025-01-27 | 17.97 | 18.10 | 17.59 | 17.60 | 8.84 | qfq | 1,487,261 | 26,468,809 | -2.55% |
| 2025-01-24 | 17.67 | 18.14 | 17.61 | 18.06 | 9.07 | qfq | 1,842,121 | 33,061,278 | 1.40% |
| 2025-01-23 | 17.91 | 18.17 | 17.76 | 17.81 | 8.95 | qfq | 1,937,281 | 34,751,904 | -0.50% |
| 2025-01-22 | 17.76 | 18.13 | 17.63 | 17.90 | 8.99 | qfq | 2,403,732 | 42,805,431 | -0.56% |
| 2025-01-21 | 17.10 | 18.20 | 17.05 | 18.00 | 9.04 | qfq | 5,682,550 | 101,189,669 | 5.70% |
| 2025-01-20 | 16.45 | 17.28 | 16.39 | 17.03 | 8.56 | qfq | 2,762,524 | 46,599,777 | 3.84% |
| 2025-01-17 | 16.27 | 16.56 | 16.03 | 16.40 | 8.24 | qfq | 1,636,353 | 26,750,720 | 1.11% |
| 2025-01-16 | 16.32 | 16.54 | 16.04 | 16.22 | 8.15 | qfq | 1,632,296 | 26,601,905 | 0.37% |
| 2025-01-15 | 16.19 | 16.37 | 16.11 | 16.16 | 8.12 | qfq | 1,218,245 | 19,751,621 | -0.68% |
| 2025-01-14 | 15.63 | 16.29 | 15.57 | 16.27 | 8.17 | qfq | 1,468,431 | 23,544,653 | 4.56% |
| 2025-01-13 | 15.48 | 15.75 | 15.15 | 15.56 | 7.82 | qfq | 1,494,941 | 23,141,513 | -0.58% |
| 2025-01-10 | 16.40 | 16.57 | 15.64 | 15.65 | 7.86 | qfq | 2,489,943 | 39,864,230 | -4.75% |
| 2025-01-09 | 16.39 | 16.63 | 16.26 | 16.43 | 8.26 | qfq | 1,115,980 | 18,358,249 | -0.18% |
| 2025-01-08 | 16.71 | 16.71 | 16.08 | 16.46 | 8.27 | qfq | 1,676,465 | 27,401,563 | -1.61% |
| 2025-01-07 | 16.56 | 16.74 | 16.22 | 16.73 | 8.41 | qfq | 1,295,894 | 21,361,806 | 1.52% |
| 2025-01-06 | 16.54 | 16.68 | 16.07 | 16.48 | 8.28 | qfq | 2,086,361 | 34,180,081 | -0.36% |
| 2025-01-03 | 17.60 | 17.69 | 16.39 | 16.54 | 8.31 | qfq | 2,858,642 | 48,682,842 | -6.02% |
| 2025-01-02 | 18.09 | 18.34 | 17.38 | 17.60 | 8.84 | qfq | 3,765,481 | 67,390,105 | -3.35% |
| 2024-12-31 | 18.24 | 18.38 | 17.92 | 18.21 | 9.15 | qfq | 3,148,251 | 57,279,121 | -0.27% |
| 2024-12-30 | 18.13 | 18.50 | 17.80 | 18.26 | 9.17 | qfq | 3,921,015 | 71,417,709 | 1.56% |
| 2024-12-27 | 19.00 | 19.00 | 17.89 | 17.98 | 9.03 | qfq | 6,105,125 | 112,086,176 | -2.86% |
| 2024-12-26 | 18.24 | 18.57 | 18.13 | 18.51 | 9.30 | qfq | 3,900,418 | 71,753,248 | 1.37% |
| 2024-12-25 | 18.49 | 18.99 | 17.78 | 18.26 | 9.17 | qfq | 3,369,170 | 61,262,168 | -1.51% |
| 2024-12-24 | 18.45 | 18.60 | 17.88 | 18.54 | 9.32 | qfq | 5,018,296 | 91,460,942 | 1.37% |
| 2024-12-23 | 18.28 | 19.00 | 18.03 | 18.29 | 9.19 | qfq | 7,183,047 | 133,103,645 | 2.01% |
| 2024-12-20 | 17.78 | 18.30 | 17.68 | 17.93 | 9.01 | qfq | 3,981,911 | 71,882,326 | 0.84% |
| 2024-12-19 | 16.70 | 17.93 | 16.59 | 17.78 | 8.93 | qfq | 5,853,254 | 102,772,234 | 5.64% |
| 2024-12-18 | 16.68 | 17.12 | 16.60 | 16.83 | 8.46 | qfq | 3,035,812 | 51,115,741 | 0.42% |
| 2024-12-17 | 17.59 | 17.61 | 16.66 | 16.76 | 8.42 | qfq | 3,741,451 | 63,542,763 | -4.99% |
| 2024-12-16 | 17.50 | 17.94 | 17.38 | 17.64 | 8.86 | qfq | 3,285,185 | 57,805,226 | 0.97% |
| 2024-12-13 | 18.05 | 18.18 | 17.42 | 17.47 | 8.78 | qfq | 4,175,069 | 74,253,885 | -3.48% |
| 2024-12-12 | 17.99 | 18.36 | 17.84 | 18.10 | 9.09 | qfq | 3,807,247 | 68,879,633 | 0.61% |
| 2024-12-11 | 17.75 | 18.09 | 17.61 | 17.99 | 9.04 | qfq | 4,791,339 | 85,428,188 | 1.24% |
| 2024-12-10 | 18.10 | 18.50 | 17.71 | 17.77 | 8.93 | qfq | 6,116,205 | 110,865,351 | 0.57% |
| 2024-12-09 | 17.67 | 17.97 | 17.34 | 17.67 | 8.88 | qfq | 4,207,767 | 74,204,105 | -0.67% |
| 2024-12-06 | 18.27 | 18.28 | 17.47 | 17.79 | 8.94 | qfq | 6,645,676 | 117,460,899 | -1.71% |
| 2024-12-05 | 17.03 | 18.39 | 16.96 | 18.10 | 9.09 | qfq | 9,523,584 | 169,946,771 | 5.79% |
| 2024-12-04 | 17.25 | 17.43 | 16.88 | 17.11 | 8.60 | qfq | 3,057,463 | 52,547,513 | -0.41% |
| 2024-12-03 | 16.77 | 17.39 | 16.77 | 17.18 | 8.63 | qfq | 2,795,515 | 47,794,743 | 2.32% |
| 2024-12-02 | 16.66 | 16.90 | 16.50 | 16.79 | 8.44 | qfq | 1,415,318 | 23,704,539 | 1.45% |
| 2024-11-29 | 16.12 | 16.64 | 16.12 | 16.55 | 8.32 | qfq | 1,893,147 | 31,178,450 | 1.78% |
| 2024-11-28 | 16.35 | 16.47 | 16.23 | 16.26 | 8.17 | qfq | 1,545,224 | 25,239,862 | -0.61% |
| 2024-11-27 | 16.02 | 16.40 | 15.60 | 16.36 | 8.22 | qfq | 2,348,440 | 37,500,920 | 1.55% |
| 2024-11-26 | 16.50 | 16.63 | 16.00 | 16.11 | 8.09 | qfq | 1,693,911 | 27,578,263 | -2.42% |
| 2024-11-25 | 16.49 | 16.65 | 16.18 | 16.51 | 8.30 | qfq | 1,336,886 | 21,981,809 | 0.98% |
| 2024-11-22 | 17.12 | 17.27 | 16.32 | 16.35 | 8.22 | qfq | 2,283,798 | 38,325,133 | -4.50% |
| 2024-11-21 | 17.11 | 17.46 | 16.85 | 17.12 | 8.60 | qfq | 2,122,855 | 36,352,812 | -0.75% |
| 2024-11-20 | 17.05 | 17.30 | 16.96 | 17.25 | 8.67 | qfq | 2,040,718 | 35,037,149 | 1.53% |
| 2024-11-19 | 16.50 | 17.08 | 16.50 | 16.99 | 8.54 | qfq | 1,186,918 | 19,874,688 | 3.22% |
| 2024-11-18 | 16.60 | 16.98 | 16.38 | 16.46 | 8.27 | qfq | 1,728,835 | 28,818,378 | -0.60% |
| 2024-11-15 | 16.90 | 17.23 | 16.49 | 16.56 | 8.32 | qfq | 1,622,251 | 27,367,980 | -2.53% |
| 2024-11-14 | 17.46 | 17.51 | 16.97 | 16.99 | 8.54 | qfq | 2,005,144 | 34,525,223 | -2.58% |
| 2024-11-13 | 17.35 | 17.44 | 16.95 | 17.44 | 8.76 | qfq | 1,801,887 | 31,036,161 | 0.52% |
| 2024-11-12 | 17.65 | 17.86 | 17.17 | 17.35 | 8.72 | qfq | 3,847,600 | 67,547,573 | -0.91% |
| 2024-11-11 | 16.71 | 17.55 | 16.70 | 17.51 | 8.80 | qfq | 4,190,671 | 72,253,000 | 3.79% |
| 2024-11-08 | 17.15 | 17.20 | 16.80 | 16.87 | 8.48 | qfq | 2,769,563 | 47,158,205 | -0.30% |
| 2024-11-07 | 16.45 | 16.99 | 16.45 | 16.92 | 8.50 | qfq | 1,786,171 | 29,966,306 | 2.05% |
| 2024-11-06 | 16.73 | 16.88 | 16.51 | 16.58 | 8.33 | qfq | 1,907,759 | 31,831,127 | -0.78% |
| 2024-11-05 | 16.43 | 16.73 | 16.30 | 16.71 | 8.40 | qfq | 3,681,008 | 60,767,824 | 1.77% |
| 2024-11-04 | 16.15 | 16.45 | 16.00 | 16.42 | 8.25 | qfq | 2,659,887 | 43,100,311 | 1.61% |
| 2024-11-01 | 16.93 | 17.06 | 16.12 | 16.16 | 8.12 | qfq | 1,808,128 | 29,831,536 | -4.72% |
| 2024-10-31 | 17.32 | 17.32 | 16.76 | 16.96 | 8.52 | qfq | 1,853,821 | 31,466,268 | -2.19% |
| 2024-10-30 | 17.22 | 17.39 | 17.12 | 17.34 | 8.71 | qfq | 701,851 | 12,111,871 | 0.29% |
| 2024-10-29 | 17.75 | 17.88 | 17.28 | 17.29 | 8.69 | qfq | 1,209,092 | 21,198,490 | -2.59% |
| 2024-10-28 | 17.80 | 17.80 | 17.43 | 17.75 | 8.92 | qfq | 1,129,023 | 19,988,664 | -0.22% |
| 2024-10-25 | 16.93 | 17.95 | 16.80 | 17.79 | 8.94 | qfq | 2,119,610 | 37,156,886 | 5.52% |
| 2024-10-24 | 17.07 | 17.13 | 16.86 | 16.86 | 8.47 | qfq | 734,426 | 12,449,002 | -1.81% |
| 2024-10-23 | 17.26 | 17.47 | 17.16 | 17.17 | 8.63 | qfq | 910,063 | 15,759,465 | -0.52% |
| 2024-10-22 | 17.32 | 17.33 | 17.00 | 17.26 | 8.67 | qfq | 1,060,301 | 18,169,990 | -0.12% |
| 2024-10-21 | 17.53 | 17.78 | 17.11 | 17.28 | 8.68 | qfq | 1,800,451 | 31,259,154 | 0.23% |
| 2024-10-18 | 16.29 | 17.67 | 16.23 | 17.24 | 8.66 | qfq | 3,003,102 | 51,370,337 | 5.06% |
| 2024-10-17 | 16.16 | 16.56 | 16.00 | 16.41 | 8.25 | qfq | 1,576,044 | 25,732,818 | 1.61% |
| 2024-10-16 | 15.96 | 16.45 | 15.82 | 16.15 | 8.11 | qfq | 1,014,708 | 16,412,392 | 0.31% |
| 2024-10-15 | 16.18 | 16.84 | 16.00 | 16.10 | 8.09 | qfq | 1,705,798 | 27,978,690 | -0.68% |
| 2024-10-14 | 16.02 | 16.24 | 15.72 | 16.21 | 8.14 | qfq | 1,451,508 | 23,279,920 | 1.63% |
| 2024-10-11 | 16.48 | 16.52 | 15.83 | 15.95 | 8.01 | qfq | 1,466,088 | 23,607,655 | -3.68% |
| 2024-10-10 | 16.74 | 17.11 | 16.42 | 16.56 | 8.32 | qfq | 3,135,514 | 52,351,172 | -0.30% |
| 2024-10-09 | 18.01 | 18.01 | 16.40 | 16.61 | 8.35 | qfq | 3,674,545 | 63,068,686 | -10.89% |
| 2024-10-08 | 19.47 | 20.00 | 17.41 | 18.64 | 9.34 | qfq | 6,585,338 | 121,594,159 | 11.22% |
| 2024-09-30 | 15.45 | 16.88 | 15.33 | 16.76 | 8.39 | qfq | 3,735,349 | 60,002,065 | 12.33% |
| 2024-09-27 | 14.45 | 14.98 | 14.45 | 14.92 | 7.47 | qfq | 977,641 | 14,445,194 | 3.97% |
| 2024-09-26 | 13.95 | 14.36 | 13.88 | 14.35 | 7.19 | qfq | 822,330 | 11,645,649 | 2.50% |
| 2024-09-25 | 14.17 | 14.49 | 13.98 | 14.00 | 7.01 | qfq | 1,058,466 | 15,070,727 | -0.99% |
| 2024-09-24 | 13.60 | 14.18 | 13.60 | 14.14 | 7.08 | qfq | 1,312,998 | 18,373,085 | 3.82% |
| 2024-09-23 | 13.33 | 13.80 | 13.30 | 13.62 | 6.82 | qfq | 501,182 | 6,824,757 | 1.04% |
| 2024-09-20 | 13.29 | 13.60 | 13.29 | 13.48 | 6.75 | qfq | 574,043 | 7,742,373 | 0.82% |
| 2024-09-19 | 13.25 | 13.46 | 12.87 | 13.37 | 6.70 | qfq | 682,262 | 9,049,713 | 3.40% |
| 2024-09-18 | 12.89 | 13.08 | 12.80 | 12.93 | 6.48 | qfq | 473,590 | 6,108,693 | 0.31% |
| 2024-09-13 | 13.27 | 13.27 | 12.87 | 12.89 | 6.46 | qfq | 1,037,732 | 13,518,527 | -2.13% |
| 2024-09-12 | 13.43 | 13.59 | 13.16 | 13.17 | 6.60 | qfq | 616,924 | 8,242,956 | -1.57% |
| 2024-09-11 | 13.53 | 13.62 | 13.35 | 13.38 | 6.70 | qfq | 466,340 | 6,273,405 | -0.59% |
| 2024-09-10 | 13.49 | 13.58 | 13.23 | 13.46 | 6.74 | qfq | 440,119 | 5,901,163 | 0.15% |
| 2024-09-09 | 13.51 | 13.77 | 13.40 | 13.44 | 6.73 | qfq | 444,628 | 6,033,027 | -2.04% |
| 2024-09-06 | 14.14 | 14.39 | 13.72 | 13.72 | 6.87 | qfq | 551,362 | 7,689,431 | -2.70% |
| 2024-09-05 | 13.94 | 14.17 | 13.94 | 14.10 | 7.06 | qfq | 421,561 | 5,927,698 | 1.44% |
| 2024-09-04 | 13.93 | 14.05 | 13.77 | 13.90 | 6.96 | qfq | 439,380 | 6,120,137 | -0.43% |
| 2024-09-03 | 13.76 | 14.08 | 13.76 | 13.96 | 6.99 | qfq | 613,750 | 8,587,088 | 1.45% |
| 2024-09-02 | 13.80 | 13.99 | 13.71 | 13.76 | 6.89 | qfq | 1,272,022 | 17,645,964 | -0.29% |
| 2024-08-30 | 13.67 | 14.02 | 13.62 | 13.80 | 6.91 | qfq | 1,677,898 | 23,270,053 | 0.73% |
| 2024-08-29 | 13.61 | 13.75 | 13.33 | 13.70 | 6.86 | qfq | 844,443 | 11,462,111 | 1.86% |
| 2024-08-28 | 13.47 | 13.61 | 13.21 | 13.45 | 6.74 | qfq | 395,445 | 5,324,349 | 0.90% |
| 2024-08-27 | 13.56 | 13.60 | 13.33 | 13.33 | 6.68 | qfq | 289,214 | 3,881,053 | -1.77% |
| 2024-08-26 | 13.41 | 13.77 | 13.33 | 13.57 | 6.80 | qfq | 494,135 | 6,712,784 | 0.67% |
| 2024-08-23 | 13.39 | 13.56 | 13.29 | 13.48 | 6.75 | qfq | 795,601 | 10,675,674 | 0.07% |
| 2024-08-22 | 13.76 | 13.77 | 13.46 | 13.47 | 6.75 | qfq | 728,583 | 9,884,224 | -1.10% |
| 2024-08-21 | 13.75 | 13.90 | 13.61 | 13.62 | 6.82 | qfq | 467,598 | 6,415,109 | -1.94% |
| 2024-08-20 | 14.11 | 14.38 | 13.70 | 13.89 | 6.96 | qfq | 799,728 | 11,147,054 | -2.11% |
| 2024-08-19 | 14.20 | 14.59 | 14.12 | 14.19 | 7.11 | qfq | 920,034 | 13,231,886 | -0.91% |
| 2024-08-16 | 14.56 | 14.79 | 14.29 | 14.32 | 7.17 | qfq | 1,682,493 | 24,418,401 | 0.28% |
| 2024-08-15 | 14.12 | 14.28 | 13.97 | 14.28 | 7.15 | qfq | 782,338 | 11,067,053 | 0.63% |
| 2024-08-14 | 14.01 | 14.25 | 13.95 | 14.19 | 7.11 | qfq | 529,319 | 7,462,012 | 0.35% |
| 2024-08-13 | 14.05 | 14.23 | 13.94 | 14.14 | 7.08 | qfq | 539,087 | 7,592,729 | 0.86% |
| 2024-08-12 | 14.03 | 14.22 | 13.91 | 14.02 | 7.02 | qfq | 387,779 | 5,453,700 | -0.14% |
| 2024-08-09 | 14.12 | 14.30 | 14.03 | 14.04 | 7.03 | qfq | 466,161 | 6,605,151 | -0.35% |
| 2024-08-08 | 14.03 | 14.14 | 13.78 | 14.09 | 7.06 | qfq | 713,252 | 9,988,999 | -0.28% |
| 2024-08-07 | 14.24 | 14.34 | 13.97 | 14.13 | 7.08 | qfq | 1,185,660 | 16,759,463 | -0.28% |
| 2024-08-06 | 14.18 | 14.25 | 13.95 | 14.17 | 7.10 | qfq | 1,044,573 | 14,750,532 | 0.85% |
| 2024-08-05 | 14.31 | 14.48 | 13.86 | 14.05 | 7.04 | qfq | 972,306 | 13,736,225 | -2.23% |
| 2024-08-02 | 14.41 | 14.69 | 14.32 | 14.37 | 7.20 | qfq | 771,166 | 11,190,613 | -1.17% |
| 2024-08-01 | 14.81 | 15.06 | 14.41 | 14.54 | 7.28 | qfq | 1,546,906 | 22,604,490 | -2.15% |
| 2024-07-31 | 14.55 | 14.97 | 14.38 | 14.86 | 7.44 | qfq | 721,665 | 10,680,681 | 2.62% |
| 2024-07-30 | 14.43 | 14.66 | 14.31 | 14.48 | 7.25 | qfq | 300,851 | 4,357,672 | -0.55% |
| 2024-07-29 | 14.51 | 14.66 | 14.43 | 14.56 | 7.29 | qfq | 567,971 | 8,272,492 | 0.69% |
| 2024-07-26 | 14.06 | 14.64 | 14.06 | 14.46 | 7.24 | qfq | 836,210 | 12,047,655 | 0.49% |
| 2024-07-25 | 14.32 | 14.59 | 14.32 | 14.39 | 7.21 | qfq | 349,698 | 5,044,837 | -0.69% |
| 2024-07-24 | 14.70 | 14.72 | 14.46 | 14.49 | 7.26 | qfq | 409,385 | 5,966,767 | -2.03% |
| 2024-07-23 | 15.19 | 15.23 | 14.79 | 14.79 | 7.41 | qfq | 452,179 | 6,767,947 | -2.44% |
| 2024-07-22 | 14.95 | 15.56 | 14.86 | 15.16 | 7.59 | qfq | 418,670 | 6,374,579 | 0.20% |
| 2024-07-19 | 15.24 | 15.28 | 14.98 | 15.13 | 7.58 | qfq | 380,046 | 5,751,985 | -0.20% |
| 2024-07-18 | 15.08 | 15.26 | 14.70 | 15.16 | 7.59 | qfq | 671,687 | 10,099,499 | -0.26% |
| 2024-07-17 | 15.41 | 15.49 | 15.03 | 15.20 | 7.61 | qfq | 1,045,594 | 15,911,020 | -2.38% |
| 2024-07-16 | 15.51 | 15.65 | 15.24 | 15.57 | 7.80 | qfq | 514,597 | 7,940,921 | 0.45% |
| 2024-07-15 | 15.81 | 15.91 | 15.50 | 15.50 | 7.76 | qfq | 395,918 | 6,193,955 | -2.58% |
| 2024-07-12 | 16.29 | 16.29 | 15.82 | 15.91 | 7.97 | qfq | 626,742 | 9,998,579 | -0.50% |
| 2024-07-11 | 15.74 | 16.10 | 15.70 | 15.99 | 8.01 | qfq | 978,368 | 15,563,863 | 3.03% |
| 2024-07-10 | 15.56 | 15.67 | 15.34 | 15.52 | 7.77 | qfq | 549,031 | 8,507,236 | -0.06% |
| 2024-07-09 | 15.24 | 15.62 | 14.95 | 15.53 | 7.78 | qfq | 1,131,231 | 17,479,676 | 2.44% |
| 2024-07-08 | 15.69 | 15.69 | 15.00 | 15.16 | 7.59 | qfq | 959,590 | 14,621,505 | -3.75% |
| 2024-07-05 | 15.31 | 15.87 | 15.06 | 15.75 | 7.89 | qfq | 891,963 | 13,785,925 | 2.01% |
| 2024-07-04 | 15.55 | 15.74 | 15.29 | 15.44 | 7.73 | qfq | 719,467 | 11,089,871 | -1.72% |
| 2024-07-03 | 15.97 | 15.97 | 15.35 | 15.71 | 7.87 | qfq | 844,598 | 13,232,825 | -0.63% |
| 2024-07-02 | 15.67 | 15.95 | 15.61 | 15.81 | 7.92 | qfq | 1,034,808 | 16,354,016 | 0.06% |
| 2024-07-01 | 15.39 | 15.95 | 15.29 | 15.80 | 7.91 | qfq | 1,573,397 | 24,626,947 | 3.07% |
| 2024-06-28 | 15.16 | 15.65 | 15.08 | 15.33 | 7.68 | qfq | 951,911 | 14,696,501 | 0.33% |
| 2024-06-27 | 15.06 | 15.44 | 15.06 | 15.28 | 7.65 | qfq | 1,372,112 | 21,033,287 | 0.46% |
| 2024-06-26 | 14.68 | 15.28 | 14.44 | 15.21 | 7.62 | qfq | 1,336,805 | 19,901,117 | 4.18% |
| 2024-06-25 | 14.33 | 14.90 | 14.33 | 14.60 | 7.31 | qfq | 834,815 | 12,244,381 | 0.48% |
| 2024-06-24 | 15.18 | 15.18 | 14.24 | 14.53 | 7.28 | qfq | 1,838,736 | 26,835,875 | -4.28% |
| 2024-06-21 | 15.15 | 15.30 | 15.01 | 15.18 | 7.60 | qfq | 967,837 | 14,667,875 | -0.13% |
| 2024-06-20 | 14.85 | 15.39 | 14.85 | 15.20 | 7.61 | qfq | 1,535,651 | 23,375,461 | 1.33% |
| 2024-06-19 | 14.90 | 15.17 | 14.80 | 15.00 | 7.51 | qfq | 1,210,718 | 18,169,300 | -29.58% |
| 2024-06-18 | 21.12 | 21.36 | 21.03 | 21.30 | 7.52 | qfq | 955,051 | 20,261,584 | 0.85% |
| 2024-06-17 | 22.22 | 22.27 | 20.89 | 21.12 | 7.45 | qfq | 1,920,292 | 41,044,867 | -4.69% |
| 2024-06-14 | 22.87 | 22.87 | 21.92 | 22.16 | 7.82 | qfq | 1,111,426 | 24,595,706 | -1.51% |
| 2024-06-13 | 21.91 | 22.79 | 21.91 | 22.50 | 7.94 | qfq | 846,784 | 18,949,278 | 2.55% |
| 2024-06-12 | 21.68 | 22.26 | 21.68 | 21.94 | 7.74 | qfq | 815,669 | 17,949,692 | 1.15% |
| 2024-06-11 | 21.40 | 21.91 | 21.02 | 21.69 | 7.66 | qfq | 1,075,036 | 23,125,085 | 1.36% |
| 2024-06-07 | 21.54 | 21.79 | 21.20 | 21.40 | 7.55 | qfq | 877,878 | 18,823,962 | 0.56% |
| 2024-06-06 | 21.75 | 22.05 | 21.07 | 21.28 | 7.51 | qfq | 1,506,880 | 32,313,901 | -3.23% |
| 2024-06-05 | 23.26 | 23.26 | 21.52 | 21.99 | 7.76 | qfq | 1,493,738 | 33,401,719 | -5.46% |
| 2024-06-04 | 23.76 | 23.92 | 23.10 | 23.26 | 8.21 | qfq | 1,495,943 | 35,035,240 | -2.10% |
| 2024-06-03 | 25.34 | 25.34 | 23.71 | 23.76 | 8.39 | qfq | 1,369,652 | 33,464,128 | -6.24% |
| 2024-05-31 | 25.36 | 25.55 | 25.23 | 25.34 | 8.94 | qfq | 430,508 | 10,911,009 | -0.08% |
| 2024-05-30 | 25.42 | 25.75 | 25.29 | 25.36 | 8.95 | qfq | 365,927 | 9,320,915 | -0.35% |
| 2024-05-29 | 25.00 | 25.79 | 25.00 | 25.45 | 8.98 | qfq | 557,412 | 14,284,806 | 0.99% |
| 2024-05-28 | 25.30 | 25.53 | 24.96 | 25.20 | 8.89 | qfq | 340,481 | 8,589,068 | -0.24% |
| 2024-05-27 | 24.80 | 25.29 | 24.50 | 25.26 | 8.92 | qfq | 466,242 | 11,589,468 | 1.85% |
| 2024-05-24 | 25.20 | 25.24 | 24.80 | 24.80 | 8.75 | qfq | 565,637 | 14,124,021 | -1.90% |
| 2024-05-23 | 25.80 | 25.80 | 25.15 | 25.28 | 8.92 | qfq | 537,127 | 13,609,093 | -1.67% |
| 2024-05-22 | 25.40 | 25.74 | 25.26 | 25.71 | 9.07 | qfq | 449,460 | 11,485,037 | 1.22% |
| 2024-05-21 | 25.51 | 25.60 | 25.10 | 25.40 | 8.97 | qfq | 328,173 | 8,340,577 | -0.43% |
| 2024-05-20 | 25.48 | 25.65 | 25.33 | 25.51 | 9.00 | qfq | 455,678 | 11,601,751 | -0.08% |
| 2024-05-17 | 25.59 | 25.87 | 25.31 | 25.53 | 9.01 | qfq | 659,281 | 16,820,129 | -0.23% |
| 2024-05-16 | 24.84 | 25.98 | 24.72 | 25.59 | 9.03 | qfq | 1,254,196 | 31,990,716 | 3.02% |
| 2024-05-15 | 25.00 | 25.26 | 24.70 | 24.84 | 8.77 | qfq | 717,797 | 17,941,977 | -0.56% |
| 2024-05-14 | 25.55 | 25.79 | 24.96 | 24.98 | 8.82 | qfq | 971,196 | 24,560,793 | -2.23% |
| 2024-05-13 | 25.55 | 25.98 | 25.21 | 25.55 | 9.02 | qfq | 682,962 | 17,418,528 | -1.39% |
| 2024-05-10 | 25.80 | 25.96 | 25.44 | 25.91 | 9.15 | qfq | 714,414 | 18,395,776 | 0.08% |
| 2024-05-09 | 25.48 | 26.02 | 25.48 | 25.89 | 9.14 | qfq | 1,095,972 | 28,288,839 | 1.65% |
| 2024-05-08 | 25.80 | 26.00 | 25.35 | 25.47 | 8.99 | qfq | 831,117 | 21,238,573 | -1.58% |
| 2024-05-07 | 25.28 | 26.20 | 25.14 | 25.88 | 9.13 | qfq | 2,055,548 | 52,791,753 | 3.52% |
| 2024-05-06 | 24.87 | 25.20 | 24.68 | 25.00 | 8.82 | qfq | 1,163,389 | 29,021,457 | 0.97% |
| 2024-04-30 | 25.20 | 25.29 | 24.62 | 24.76 | 8.74 | qfq | 871,595 | 21,663,963 | -1.75% |
| 2024-04-29 | 24.68 | 25.21 | 24.50 | 25.20 | 8.89 | qfq | 1,059,120 | 26,326,723 | 1.98% |
| 2024-04-26 | 24.62 | 25.00 | 24.02 | 24.71 | 8.72 | qfq | 1,014,317 | 24,983,674 | 0.12% |
| 2024-04-25 | 24.22 | 24.97 | 24.04 | 24.68 | 8.71 | qfq | 731,607 | 17,986,716 | 1.90% |
| 2024-04-24 | 23.81 | 24.36 | 23.81 | 24.22 | 8.55 | qfq | 250,747 | 6,047,456 | 1.30% |
| 2024-04-23 | 24.50 | 24.50 | 23.76 | 23.91 | 8.44 | qfq | 443,800 | 10,685,512 | -1.20% |
| 2024-04-22 | 24.24 | 24.84 | 24.10 | 24.20 | 8.54 | qfq | 586,331 | 14,282,073 | -1.26% |
| 2024-04-19 | 24.39 | 24.76 | 24.11 | 24.51 | 8.65 | qfq | 758,629 | 18,492,219 | -0.16% |
| 2024-04-18 | 25.18 | 25.20 | 24.10 | 24.55 | 8.67 | qfq | 2,319,368 | 57,230,309 | -3.73% |
| 2024-04-17 | 24.42 | 25.60 | 23.89 | 25.50 | 9.00 | qfq | 2,637,121 | 65,313,144 | 3.45% |
| 2024-04-16 | 24.98 | 25.46 | 24.14 | 24.65 | 8.70 | qfq | 1,920,285 | 47,454,095 | -1.79% |
| 2024-04-15 | 25.39 | 25.50 | 23.87 | 25.10 | 8.86 | qfq | 2,136,220 | 52,886,625 | -1.14% |
| 2024-04-12 | 24.63 | 25.79 | 24.50 | 25.39 | 8.96 | qfq | 2,241,064 | 56,436,993 | 3.13% |
| 2024-04-11 | 23.80 | 25.12 | 23.35 | 24.62 | 8.69 | qfq | 2,554,652 | 62,323,791 | 3.45% |
| 2024-04-10 | 23.90 | 24.60 | 23.75 | 23.80 | 8.40 | qfq | 1,505,914 | 36,176,883 | -0.83% |
| 2024-04-09 | 24.04 | 24.25 | 23.57 | 24.00 | 8.47 | qfq | 1,172,083 | 28,020,518 | -0.17% |
| 2024-04-08 | 23.40 | 24.99 | 23.29 | 24.04 | 8.49 | qfq | 2,846,081 | 69,536,262 | 3.18% |
| 2024-04-03 | 22.61 | 23.49 | 22.60 | 23.30 | 8.22 | qfq | 1,046,412 | 24,126,370 | 2.73% |
| 2024-04-02 | 22.95 | 22.95 | 22.49 | 22.68 | 8.01 | qfq | 859,100 | 19,474,520 | -0.79% |
| 2024-04-01 | 22.26 | 23.06 | 22.26 | 22.86 | 8.07 | qfq | 1,093,166 | 24,929,110 | 2.60% |
| 2024-03-29 | 21.41 | 22.36 | 21.32 | 22.28 | 7.86 | qfq | 1,117,985 | 24,596,656 | 4.06% |
| 2024-03-28 | 20.51 | 21.75 | 20.51 | 21.41 | 7.56 | qfq | 881,364 | 18,802,120 | 2.78% |
| 2024-03-27 | 21.35 | 21.49 | 20.83 | 20.83 | 7.35 | qfq | 690,796 | 14,603,465 | -2.44% |
| 2024-03-26 | 21.80 | 21.80 | 21.08 | 21.35 | 7.54 | qfq | 692,230 | 14,820,983 | -1.66% |
| 2024-03-25 | 21.78 | 22.96 | 21.71 | 21.71 | 7.66 | qfq | 1,638,098 | 36,163,313 | -0.28% |
| 2024-03-22 | 22.35 | 22.35 | 21.72 | 21.77 | 7.68 | qfq | 816,593 | 17,974,762 | -2.81% |
| 2024-03-21 | 22.55 | 22.63 | 22.11 | 22.40 | 7.91 | qfq | 663,374 | 14,872,814 | -0.27% |
| 2024-03-20 | 22.46 | 22.62 | 22.17 | 22.46 | 7.93 | qfq | 659,576 | 14,768,126 | 0.36% |
| 2024-03-19 | 22.74 | 22.79 | 22.28 | 22.38 | 7.90 | qfq | 664,676 | 14,980,171 | -1.58% |
| 2024-03-18 | 22.39 | 22.80 | 22.38 | 22.74 | 8.03 | qfq | 1,062,005 | 24,030,248 | 2.02% |
| 2024-03-15 | 22.26 | 22.36 | 21.70 | 22.29 | 7.87 | qfq | 945,256 | 20,855,959 | 0.54% |
| 2024-03-14 | 22.22 | 22.43 | 22.03 | 22.17 | 7.83 | qfq | 1,224,151 | 27,214,115 | 0.09% |
| 2024-03-13 | 22.08 | 22.28 | 21.89 | 22.15 | 7.82 | qfq | 920,424 | 20,345,048 | 0.41% |
| 2024-03-12 | 21.95 | 22.08 | 21.55 | 22.06 | 7.79 | qfq | 805,485 | 17,583,321 | 1.05% |
| 2024-03-11 | 21.39 | 21.88 | 21.35 | 21.83 | 7.71 | qfq | 452,856 | 9,832,352 | 1.87% |
| 2024-03-08 | 21.39 | 21.69 | 21.10 | 21.43 | 7.56 | qfq | 628,008 | 13,392,692 | -0.37% |
| 2024-03-07 | 21.89 | 22.23 | 21.51 | 21.51 | 7.59 | qfq | 595,504 | 13,063,054 | -0.78% |
| 2024-03-06 | 21.26 | 21.79 | 21.21 | 21.68 | 7.65 | qfq | 381,554 | 8,222,881 | 1.26% |
| 2024-03-05 | 21.98 | 21.98 | 21.20 | 21.41 | 7.56 | qfq | 735,152 | 15,862,097 | -2.24% |
| 2024-03-04 | 22.28 | 22.47 | 21.41 | 21.90 | 7.73 | qfq | 899,578 | 19,635,141 | -1.66% |
| 2024-03-01 | 22.31 | 22.59 | 22.01 | 22.27 | 7.86 | qfq | 589,933 | 13,125,798 | -0.18% |
| 2024-02-29 | 21.60 | 22.38 | 21.54 | 22.31 | 7.87 | qfq | 810,928 | 17,798,087 | 3.05% |
| 2024-02-28 | 23.55 | 23.55 | 21.61 | 21.65 | 7.64 | qfq | 1,064,967 | 24,118,514 | -7.48% |
| 2024-02-27 | 23.16 | 23.54 | 22.50 | 23.40 | 8.26 | qfq | 637,993 | 14,897,174 | 0.99% |
| 2024-02-26 | 22.39 | 23.52 | 22.27 | 23.17 | 8.18 | qfq | 1,198,806 | 27,564,670 | 3.48% |
| 2024-02-23 | 22.07 | 22.48 | 22.06 | 22.39 | 7.90 | qfq | 483,366 | 10,786,500 | 0.99% |
| 2024-02-22 | 21.80 | 22.24 | 21.74 | 22.17 | 7.83 | qfq | 428,939 | 9,475,154 | 1.28% |
| 2024-02-21 | 21.68 | 22.22 | 21.47 | 21.89 | 7.73 | qfq | 657,725 | 14,402,729 | 0.97% |
| 2024-02-20 | 21.51 | 22.07 | 21.27 | 21.68 | 7.65 | qfq | 679,520 | 14,771,247 | -0.09% |
| 2024-02-19 | 21.50 | 21.97 | 21.08 | 21.70 | 7.66 | qfq | 810,234 | 17,578,893 | 0.98% |
| 2024-02-08 | 19.70 | 21.49 | 19.32 | 21.49 | 7.59 | qfq | 1,310,386 | 26,761,374 | 8.81% |
| 2024-02-07 | 19.28 | 20.24 | 19.06 | 19.75 | 6.97 | qfq | 1,185,762 | 23,233,063 | 0.71% |
| 2024-02-06 | 18.00 | 20.45 | 17.21 | 19.61 | 6.92 | qfq | 1,445,275 | 26,796,396 | 8.82% |
| 2024-02-05 | 19.42 | 19.42 | 17.51 | 18.02 | 6.36 | qfq | 1,357,517 | 24,939,127 | -8.11% |
| 2024-02-02 | 20.51 | 20.95 | 19.33 | 19.61 | 6.92 | qfq | 848,545 | 17,085,121 | -4.76% |
| 2024-02-01 | 20.89 | 20.89 | 19.68 | 20.59 | 7.27 | qfq | 1,244,103 | 25,246,440 | -0.19% |
| 2024-01-31 | 22.22 | 22.22 | 20.55 | 20.63 | 7.28 | qfq | 879,716 | 18,410,996 | -2.27% |
| 2024-01-30 | 22.12 | 22.23 | 21.08 | 21.11 | 7.45 | qfq | 511,813 | 11,079,879 | -5.08% |
| 2024-01-29 | 23.13 | 23.13 | 22.20 | 22.24 | 7.85 | qfq | 467,363 | 10,507,601 | -2.71% |
| 2024-01-26 | 22.99 | 23.43 | 22.80 | 22.86 | 8.07 | qfq | 591,492 | 13,603,751 | -1.25% |
| 2024-01-25 | 21.94 | 23.19 | 21.37 | 23.15 | 8.17 | qfq | 1,136,382 | 25,547,844 | 6.34% |
| 2024-01-24 | 22.18 | 22.18 | 20.91 | 21.77 | 7.68 | qfq | 883,914 | 19,033,206 | -0.73% |
| 2024-01-23 | 21.57 | 22.25 | 21.20 | 21.93 | 7.74 | qfq | 1,359,694 | 29,543,114 | 1.25% |
| 2024-01-22 | 23.45 | 23.47 | 21.66 | 21.66 | 7.65 | qfq | 1,051,244 | 23,631,078 | -7.51% |
| 2024-01-19 | 24.24 | 24.35 | 23.41 | 23.42 | 8.27 | qfq | 717,546 | 17,096,682 | -3.22% |
| 2024-01-18 | 23.93 | 24.93 | 23.40 | 24.20 | 8.54 | qfq | 1,350,714 | 32,567,002 | 0.75% |
| 2024-01-17 | 24.90 | 24.90 | 24.00 | 24.02 | 8.48 | qfq | 827,299 | 20,209,901 | -3.03% |
| 2024-01-16 | 24.48 | 24.77 | 23.90 | 24.77 | 8.74 | qfq | 1,240,248 | 30,148,353 | 1.72% |
| 2024-01-15 | 24.08 | 25.00 | 23.87 | 24.35 | 8.59 | qfq | 1,233,304 | 30,265,780 | 0.37% |
| 2024-01-12 | 24.60 | 24.79 | 24.20 | 24.26 | 8.56 | qfq | 480,192 | 11,754,196 | -1.46% |
| 2024-01-11 | 23.85 | 24.88 | 23.85 | 24.62 | 8.69 | qfq | 1,080,431 | 26,373,063 | 3.23% |
| 2024-01-10 | 24.33 | 24.56 | 23.82 | 23.85 | 8.42 | qfq | 722,970 | 17,440,466 | -1.57% |
| 2024-01-09 | 23.73 | 24.51 | 23.73 | 24.23 | 8.55 | qfq | 786,655 | 19,086,653 | 1.51% |
| 2024-01-08 | 24.56 | 24.63 | 23.87 | 23.87 | 8.43 | qfq | 631,309 | 15,276,949 | -3.13% |
| 2024-01-05 | 24.90 | 25.19 | 24.50 | 24.64 | 8.70 | qfq | 656,961 | 16,251,640 | -1.04% |
| 2024-01-04 | 25.15 | 25.19 | 24.80 | 24.90 | 8.79 | qfq | 457,353 | 11,409,796 | -0.99% |
| 2024-01-03 | 25.03 | 25.30 | 24.92 | 25.15 | 8.88 | qfq | 647,927 | 16,269,702 | -0.36% |
| 2024-01-02 | 25.04 | 25.30 | 24.87 | 25.24 | 8.91 | qfq | 530,078 | 13,315,809 | 0.80% |
| 2023-12-29 | 24.96 | 25.11 | 24.76 | 25.04 | 8.84 | qfq | 570,070 | 14,248,628 | 0.20% |
| 2023-12-28 | 24.16 | 25.09 | 23.83 | 24.99 | 8.82 | qfq | 686,107 | 16,911,007 | 3.18% |
| 2023-12-27 | 23.91 | 24.28 | 23.67 | 24.22 | 8.55 | qfq | 574,830 | 13,794,303 | 1.47% |
| 2023-12-26 | 24.24 | 24.24 | 23.73 | 23.87 | 8.43 | qfq | 454,741 | 10,851,391 | -1.57% |
| 2023-12-25 | 23.93 | 24.49 | 23.92 | 24.25 | 8.56 | qfq | 576,388 | 13,980,395 | -0.21% |
| 2023-12-22 | 24.64 | 24.70 | 24.24 | 24.30 | 8.58 | qfq | 509,215 | 12,438,994 | -0.98% |
| 2023-12-21 | 24.18 | 24.76 | 23.89 | 24.54 | 8.66 | qfq | 596,971 | 14,500,375 | 0.95% |
| 2023-12-20 | 24.81 | 24.88 | 24.25 | 24.31 | 8.58 | qfq | 424,897 | 10,464,061 | -0.61% |
| 2023-12-19 | 24.12 | 24.66 | 24.00 | 24.46 | 8.63 | qfq | 529,382 | 12,859,650 | 0.41% |
| 2023-12-18 | 24.24 | 24.82 | 24.24 | 24.36 | 8.60 | qfq | 472,546 | 11,548,422 | -0.98% |
| 2023-12-15 | 25.11 | 25.11 | 24.56 | 24.60 | 8.68 | qfq | 585,889 | 14,504,798 | -1.32% |
| 2023-12-14 | 25.14 | 25.22 | 24.81 | 24.93 | 8.80 | qfq | 373,579 | 9,335,794 | -0.20% |
| 2023-12-13 | 24.88 | 25.38 | 24.76 | 24.98 | 8.82 | qfq | 476,946 | 11,947,376 | -0.08% |
| 2023-12-12 | 24.92 | 25.05 | 24.71 | 25.00 | 8.82 | qfq | 426,242 | 10,609,842 | -0.24% |
| 2023-12-11 | 24.88 | 25.15 | 24.53 | 25.06 | 8.85 | qfq | 622,196 | 15,507,111 | 0.76% |
| 2023-12-08 | 25.15 | 25.23 | 24.87 | 24.87 | 8.78 | qfq | 510,278 | 12,768,947 | -1.00% |
| 2023-12-07 | 25.12 | 25.23 | 24.76 | 25.12 | 8.87 | qfq | 509,819 | 12,746,599 | 0.84% |
| 2023-12-06 | 24.87 | 25.18 | 24.63 | 24.91 | 8.79 | qfq | 514,434 | 12,852,057 | 0.16% |
| 2023-12-05 | 25.52 | 25.63 | 24.87 | 24.87 | 8.78 | qfq | 750,899 | 18,840,706 | -2.59% |
| 2023-12-04 | 25.86 | 25.98 | 25.53 | 25.53 | 9.01 | qfq | 626,482 | 16,100,003 | -1.24% |
| 2023-12-01 | 26.18 | 26.25 | 25.76 | 25.85 | 9.12 | qfq | 819,365 | 21,220,309 | -0.69% |
| 2023-11-30 | 26.26 | 26.27 | 25.60 | 26.03 | 9.19 | qfq | 853,929 | 22,139,531 | -0.27% |
| 2023-11-29 | 26.39 | 26.51 | 26.04 | 26.10 | 9.21 | qfq | 610,529 | 16,006,185 | -0.95% |
| 2023-11-28 | 26.12 | 26.57 | 26.06 | 26.35 | 9.30 | qfq | 719,500 | 18,977,023 | 0.61% |
| 2023-11-27 | 26.02 | 26.41 | 26.02 | 26.19 | 9.24 | qfq | 584,619 | 15,341,163 | 0.46% |
| 2023-11-24 | 26.35 | 26.35 | 26.01 | 26.07 | 9.20 | qfq | 530,091 | 13,860,667 | -0.69% |
| 2023-11-23 | 26.16 | 26.36 | 26.05 | 26.25 | 9.27 | qfq | 461,895 | 12,101,958 | 0.34% |
| 2023-11-22 | 26.77 | 26.77 | 26.09 | 26.16 | 9.23 | qfq | 549,616 | 14,458,884 | -1.36% |
| 2023-11-21 | 27.05 | 27.05 | 26.49 | 26.52 | 9.36 | qfq | 566,009 | 15,139,863 | -1.04% |
| 2023-11-20 | 26.46 | 26.88 | 26.43 | 26.80 | 9.46 | qfq | 670,155 | 17,903,077 | 1.40% |
| 2023-11-17 | 26.33 | 26.50 | 26.18 | 26.43 | 9.33 | qfq | 445,069 | 11,733,675 | 0.65% |
| 2023-11-16 | 26.80 | 26.80 | 26.20 | 26.26 | 9.27 | qfq | 420,878 | 11,122,422 | -1.20% |
| 2023-11-15 | 26.61 | 26.68 | 26.42 | 26.58 | 9.38 | qfq | 338,872 | 9,008,017 | 0.45% |
| 2023-11-14 | 26.32 | 26.57 | 26.29 | 26.46 | 9.34 | qfq | 383,716 | 10,136,222 | -0.34% |
| 2023-11-13 | 26.18 | 26.55 | 26.18 | 26.55 | 9.37 | qfq | 465,057 | 12,266,165 | 1.14% |
| 2023-11-10 | 26.12 | 26.32 | 25.90 | 26.25 | 9.27 | qfq | 407,029 | 10,646,925 | 0.50% |
| 2023-11-09 | 26.12 | 26.30 | 26.01 | 26.12 | 9.22 | qfq | 469,037 | 12,253,627 | 0.00% |
| 2023-11-08 | 26.33 | 26.37 | 25.98 | 26.12 | 9.22 | qfq | 546,639 | 14,290,631 | -0.57% |
| 2023-11-07 | 26.50 | 26.57 | 26.22 | 26.27 | 9.27 | qfq | 557,916 | 14,713,558 | -0.98% |
| 2023-11-06 | 26.32 | 26.68 | 26.32 | 26.53 | 9.36 | qfq | 935,916 | 24,810,831 | 1.14% |
| 2023-11-03 | 26.17 | 26.60 | 25.74 | 26.23 | 9.26 | qfq | 931,833 | 24,509,308 | 1.35% |
| 2023-11-02 | 26.15 | 26.35 | 25.82 | 25.88 | 9.13 | qfq | 666,608 | 17,387,496 | -0.54% |
| 2023-11-01 | 26.15 | 26.28 | 25.76 | 26.02 | 9.18 | qfq | 862,704 | 22,467,165 | 0.00% |
| 2023-10-31 | 25.36 | 26.36 | 25.35 | 26.02 | 9.18 | qfq | 1,536,185 | 39,873,137 | 1.64% |
| 2023-10-30 | 25.26 | 25.64 | 24.76 | 25.60 | 9.04 | qfq | 912,426 | 23,015,243 | 1.19% |
| 2023-10-27 | 24.36 | 25.42 | 24.16 | 25.30 | 8.93 | qfq | 781,360 | 19,467,723 | 4.07% |
| 2023-10-26 | 24.00 | 24.38 | 23.81 | 24.31 | 8.58 | qfq | 488,495 | 11,741,902 | 0.37% |
| 2023-10-25 | 24.00 | 24.44 | 23.99 | 24.22 | 8.55 | qfq | 725,859 | 17,606,079 | 1.38% |
| 2023-10-24 | 23.90 | 24.25 | 23.61 | 23.89 | 8.43 | qfq | 702,785 | 16,780,905 | 0.38% |
| 2023-10-23 | 24.63 | 24.63 | 23.72 | 23.80 | 8.40 | qfq | 635,917 | 15,304,278 | -3.05% |
| 2023-10-20 | 24.72 | 25.04 | 24.42 | 24.55 | 8.67 | qfq | 628,120 | 15,512,682 | -0.65% |
| 2023-10-19 | 24.90 | 25.34 | 24.70 | 24.71 | 8.72 | qfq | 709,317 | 17,696,021 | -0.56% |
| 2023-10-18 | 25.22 | 25.32 | 24.55 | 24.85 | 8.77 | qfq | 865,624 | 21,511,173 | -1.93% |
| 2023-10-17 | 25.86 | 25.91 | 25.16 | 25.34 | 8.94 | qfq | 589,059 | 14,968,740 | -2.39% |
| 2023-10-16 | 26.02 | 26.19 | 25.78 | 25.96 | 9.16 | qfq | 577,283 | 14,953,847 | -0.31% |
| 2023-10-13 | 26.13 | 26.38 | 25.99 | 26.04 | 9.19 | qfq | 767,678 | 20,093,747 | -0.69% |
| 2023-10-12 | 26.42 | 26.51 | 26.11 | 26.22 | 9.25 | qfq | 910,377 | 23,928,470 | -0.64% |
| 2023-10-11 | 26.49 | 26.59 | 26.01 | 26.39 | 9.31 | qfq | 1,338,390 | 35,247,483 | 0.50% |
| 2023-10-10 | 26.35 | 26.67 | 26.25 | 26.26 | 9.27 | qfq | 882,948 | 23,313,745 | -0.42% |
| 2023-10-09 | 27.68 | 27.80 | 26.31 | 26.37 | 9.31 | qfq | 1,364,408 | 36,701,077 | -4.77% |
| 2023-09-28 | 27.00 | 27.73 | 27.00 | 27.69 | 9.77 | qfq | 1,421,257 | 39,003,344 | 1.91% |
| 2023-09-27 | 26.66 | 27.27 | 26.48 | 27.17 | 9.59 | qfq | 977,790 | 26,427,046 | 1.80% |
| 2023-09-26 | 26.41 | 26.90 | 26.35 | 26.69 | 9.42 | qfq | 474,230 | 12,652,581 | 0.95% |
| 2023-09-25 | 26.54 | 26.65 | 26.08 | 26.44 | 9.33 | qfq | 340,754 | 9,017,237 | 0.00% |
| 2023-09-22 | 25.82 | 26.47 | 25.78 | 26.44 | 9.33 | qfq | 719,154 | 18,816,235 | 2.48% |
| 2023-09-21 | 25.88 | 26.07 | 25.65 | 25.80 | 9.11 | qfq | 460,719 | 11,921,090 | -0.19% |
| 2023-09-20 | 26.01 | 26.24 | 25.74 | 25.85 | 9.12 | qfq | 427,690 | 11,107,125 | -0.54% |
| 2023-09-19 | 26.39 | 26.39 | 25.69 | 25.99 | 9.17 | qfq | 591,309 | 15,294,467 | -1.07% |
| 2023-09-18 | 25.89 | 26.65 | 25.68 | 26.27 | 9.27 | qfq | 522,460 | 13,736,500 | 1.74% |
| 2023-09-15 | 26.00 | 26.38 | 25.67 | 25.82 | 9.11 | qfq | 602,004 | 15,615,511 | -0.65% |
| 2023-09-14 | 26.27 | 26.45 | 25.74 | 25.99 | 9.17 | qfq | 571,298 | 14,866,329 | -0.73% |
| 2023-09-13 | 26.91 | 26.91 | 25.90 | 26.18 | 9.24 | qfq | 897,316 | 23,513,172 | -1.91% |
| 2023-09-12 | 26.87 | 26.97 | 26.61 | 26.69 | 9.42 | qfq | 453,929 | 12,143,033 | -0.67% |
| 2023-09-11 | 26.94 | 26.99 | 26.52 | 26.87 | 9.48 | qfq | 473,601 | 12,718,505 | 0.37% |
| 2023-09-08 | 26.40 | 26.93 | 26.40 | 26.77 | 9.45 | qfq | 506,918 | 13,577,607 | 1.02% |
| 2023-09-07 | 27.30 | 27.30 | 26.47 | 26.50 | 9.35 | qfq | 853,358 | 22,838,390 | -2.43% |
| 2023-09-06 | 27.38 | 27.38 | 26.88 | 27.16 | 9.59 | qfq | 505,375 | 13,692,739 | -0.33% |
| 2023-09-05 | 27.55 | 27.68 | 27.01 | 27.25 | 9.62 | qfq | 701,825 | 19,214,745 | -0.33% |
| 2023-09-04 | 27.88 | 27.88 | 26.70 | 27.34 | 9.65 | qfq | 1,164,424 | 31,602,469 | -0.58% |
| 2023-09-01 | 27.39 | 27.75 | 27.23 | 27.50 | 9.71 | qfq | 682,119 | 18,735,746 | 0.15% |
| 2023-08-31 | 27.58 | 27.89 | 27.28 | 27.46 | 9.69 | qfq | 910,749 | 25,075,737 | -0.36% |
| 2023-08-30 | 26.72 | 27.70 | 26.72 | 27.56 | 9.73 | qfq | 1,454,717 | 39,952,416 | 3.18% |
| 2023-08-29 | 25.62 | 26.98 | 25.39 | 26.71 | 9.43 | qfq | 1,981,618 | 52,396,747 | 4.79% |
| 2023-08-28 | 25.95 | 27.19 | 25.47 | 25.49 | 9.00 | qfq | 2,268,706 | 59,855,121 | 3.53% |
| 2023-08-25 | 24.71 | 25.39 | 24.54 | 24.62 | 8.69 | qfq | 698,002 | 17,376,686 | -1.48% |
| 2023-08-24 | 25.08 | 25.47 | 24.52 | 24.99 | 8.82 | qfq | 519,669 | 12,965,269 | -0.68% |
| 2023-08-23 | 25.67 | 25.67 | 25.07 | 25.16 | 8.88 | qfq | 591,861 | 14,936,684 | -2.06% |
| 2023-08-22 | 25.83 | 25.95 | 24.98 | 25.69 | 9.07 | qfq | 1,330,206 | 33,965,425 | -0.04% |
| 2023-08-21 | 26.31 | 26.59 | 25.62 | 25.70 | 9.07 | qfq | 1,188,171 | 30,725,165 | -2.13% |
| 2023-08-18 | 26.30 | 27.35 | 26.01 | 26.26 | 9.27 | qfq | 3,338,517 | 89,094,592 | 2.66% |
| 2023-08-17 | 24.88 | 25.66 | 24.77 | 25.58 | 9.03 | qfq | 626,257 | 15,846,535 | 1.91% |
| 2023-08-16 | 25.60 | 25.84 | 25.03 | 25.10 | 8.86 | qfq | 535,758 | 13,571,450 | -1.57% |
| 2023-08-15 | 25.97 | 26.07 | 25.45 | 25.50 | 9.00 | qfq | 342,465 | 8,793,781 | -1.05% |
| 2023-08-14 | 25.61 | 25.88 | 25.16 | 25.77 | 9.10 | qfq | 504,685 | 12,884,358 | 0.16% |
| 2023-08-11 | 26.19 | 26.35 | 25.70 | 25.73 | 9.08 | qfq | 399,568 | 10,353,445 | -2.09% |
| 2023-08-10 | 25.78 | 26.43 | 25.56 | 26.28 | 9.28 | qfq | 718,004 | 18,786,770 | 1.90% |
| 2023-08-09 | 26.00 | 26.18 | 25.66 | 25.79 | 9.10 | qfq | 711,253 | 18,414,163 | -0.35% |
| 2023-08-08 | 27.08 | 27.08 | 25.85 | 25.88 | 9.13 | qfq | 1,191,264 | 31,127,590 | -3.79% |
| 2023-08-07 | 27.59 | 27.60 | 26.68 | 26.90 | 9.49 | qfq | 1,012,626 | 27,328,095 | -2.82% |
| 2023-08-04 | 27.88 | 28.04 | 27.50 | 27.68 | 9.77 | qfq | 413,867 | 11,473,287 | -0.75% |
| 2023-08-03 | 27.86 | 28.16 | 27.60 | 27.89 | 9.84 | qfq | 522,566 | 14,543,474 | -0.39% |
| 2023-08-02 | 27.63 | 28.67 | 27.53 | 28.00 | 9.88 | qfq | 1,021,962 | 28,773,511 | 1.34% |
| 2023-08-01 | 27.51 | 27.85 | 27.20 | 27.63 | 9.75 | qfq | 758,469 | 20,895,686 | 0.77% |
| 2023-07-31 | 27.69 | 28.05 | 27.40 | 27.42 | 9.68 | qfq | 797,039 | 22,063,573 | -0.47% |
| 2023-07-28 | 27.88 | 27.88 | 27.40 | 27.55 | 9.72 | qfq | 773,476 | 21,319,870 | -0.51% |
| 2023-07-27 | 27.82 | 28.27 | 27.56 | 27.69 | 9.77 | qfq | 651,052 | 18,133,455 | -1.21% |
| 2023-07-26 | 27.76 | 28.52 | 27.62 | 28.03 | 9.89 | qfq | 1,008,002 | 28,293,920 | 0.36% |
| 2023-07-25 | 28.05 | 28.37 | 27.53 | 27.93 | 9.86 | qfq | 1,038,454 | 28,985,839 | 0.22% |
| 2023-07-24 | 27.60 | 28.20 | 26.92 | 27.87 | 9.84 | qfq | 1,405,722 | 39,142,564 | 1.31% |
| 2023-07-21 | 27.78 | 28.94 | 27.28 | 27.51 | 9.71 | qfq | 2,562,976 | 71,664,511 | -0.54% |
| 2023-07-20 | 27.83 | 28.28 | 27.24 | 27.66 | 9.76 | qfq | 2,268,311 | 63,128,410 | 2.94% |
| 2023-07-19 | 27.12 | 27.14 | 26.70 | 26.87 | 9.48 | qfq | 615,760 | 16,532,933 | -0.92% |
| 2023-07-18 | 27.26 | 27.26 | 26.85 | 27.12 | 9.57 | qfq | 519,672 | 14,077,770 | 0.22% |
| 2023-07-17 | 26.91 | 27.36 | 26.79 | 27.06 | 9.55 | qfq | 935,283 | 25,261,160 | -0.84% |