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
中触媒688267.SH
最近收盘价17.252026-07-17
最近交易日2026-07-17
成交量（股）2,310,285
成交额（元）40,384,203
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-12 | 2026-06-18 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-04 | 2025-12-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.2 | — | — | — | 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 | 17.84 | 17.99 | 17.08 | 17.25 | 17.25 | qfq | 2,310,285 | 40,384,203 | -3.04% |
| 2026-07-16 | 18.60 | 18.60 | 17.71 | 17.79 | 17.79 | qfq | 2,170,402 | 39,165,806 | -3.68% |
| 2026-07-15 | 17.76 | 18.47 | 17.44 | 18.47 | 18.47 | qfq | 3,378,293 | 60,360,019 | 4.17% |
| 2026-07-14 | 17.70 | 17.92 | 17.30 | 17.73 | 17.73 | qfq | 2,780,110 | 49,101,379 | 0.28% |
| 2026-07-13 | 18.19 | 18.44 | 17.61 | 17.68 | 17.68 | qfq | 3,610,571 | 64,920,657 | -2.80% |
| 2026-07-10 | 18.50 | 18.65 | 18.06 | 18.19 | 18.19 | qfq | 1,842,397 | 33,884,888 | -1.20% |
| 2026-07-09 | 18.58 | 18.78 | 18.03 | 18.41 | 18.41 | qfq | 2,133,121 | 38,974,503 | -0.91% |
| 2026-07-08 | 19.45 | 19.45 | 18.54 | 18.58 | 18.58 | qfq | 2,091,669 | 39,398,665 | -4.57% |
| 2026-07-07 | 19.36 | 19.50 | 18.75 | 19.47 | 19.47 | qfq | 2,132,160 | 40,751,585 | 0.41% |
| 2026-07-06 | 19.51 | 19.86 | 19.07 | 19.39 | 19.39 | qfq | 1,761,479 | 34,071,619 | -0.51% |
| 2026-07-03 | 20.02 | 20.06 | 19.42 | 19.49 | 19.49 | qfq | 2,420,861 | 47,567,145 | -1.96% |
| 2026-07-02 | 19.59 | 20.48 | 19.46 | 19.88 | 19.88 | qfq | 3,451,006 | 69,100,146 | 0.86% |
| 2026-07-01 | 19.35 | 19.96 | 19.12 | 19.71 | 19.71 | qfq | 2,602,791 | 50,744,384 | 0.05% |
| 2026-06-30 | 19.24 | 19.99 | 18.79 | 19.70 | 19.70 | qfq | 2,783,290 | 54,001,598 | 2.98% |
| 2026-06-29 | 20.28 | 20.28 | 19.04 | 19.13 | 19.13 | qfq | 3,247,105 | 63,018,338 | -0.93% |
| 2026-06-26 | 20.10 | 20.15 | 19.13 | 19.31 | 19.31 | qfq | 3,368,554 | 65,961,173 | -4.31% |
| 2026-06-25 | 21.85 | 22.11 | 19.80 | 20.18 | 20.18 | qfq | 6,876,911 | 140,644,213 | -8.73% |
| 2026-06-24 | 22.10 | 22.47 | 21.93 | 22.11 | 22.11 | qfq | 1,905,469 | 42,250,315 | -0.85% |
| 2026-06-23 | 22.99 | 23.24 | 22.19 | 22.30 | 22.30 | qfq | 2,183,809 | 49,431,978 | -2.62% |
| 2026-06-22 | 23.28 | 23.30 | 21.88 | 22.90 | 22.90 | qfq | 4,105,070 | 92,547,055 | -1.55% |
| 2026-06-18 | 23.50 | 24.16 | 23.09 | 23.26 | 23.26 | qfq | 3,577,498 | 84,200,417 | -23.31% |
| 2026-06-17 | 30.46 | 30.60 | 29.80 | 30.33 | 23.27 | qfq | 2,276,127 | 68,738,561 | -0.36% |
| 2026-06-16 | 30.98 | 31.13 | 30.21 | 30.44 | 23.36 | qfq | 2,051,828 | 62,837,982 | -0.49% |
| 2026-06-15 | 29.17 | 30.78 | 29.03 | 30.59 | 23.47 | qfq | 2,655,021 | 79,954,785 | 4.87% |
| 2026-06-12 | 28.71 | 29.38 | 28.59 | 29.17 | 22.38 | qfq | 2,339,263 | 67,962,119 | 2.46% |
| 2026-06-11 | 28.62 | 29.00 | 28.03 | 28.47 | 21.85 | qfq | 2,091,901 | 59,517,663 | -1.73% |
| 2026-06-10 | 29.87 | 29.87 | 28.56 | 28.97 | 22.23 | qfq | 2,126,641 | 61,604,302 | -3.11% |
| 2026-06-09 | 29.73 | 30.72 | 29.10 | 29.90 | 22.94 | qfq | 2,215,538 | 66,125,811 | 2.47% |
| 2026-06-08 | 29.90 | 30.51 | 28.51 | 29.18 | 22.39 | qfq | 2,754,034 | 81,075,602 | -4.77% |
| 2026-06-05 | 31.71 | 31.71 | 30.33 | 30.64 | 23.51 | qfq | 2,485,654 | 76,628,096 | -2.73% |
| 2026-06-04 | 32.07 | 32.08 | 31.20 | 31.50 | 24.17 | qfq | 1,885,986 | 59,516,648 | -1.81% |
| 2026-06-03 | 32.10 | 32.99 | 31.50 | 32.08 | 24.62 | qfq | 2,158,012 | 69,389,446 | 0.00% |
| 2026-06-02 | 33.75 | 33.88 | 31.60 | 32.08 | 24.62 | qfq | 4,001,662 | 129,801,758 | -5.06% |
| 2026-06-01 | 33.30 | 33.90 | 32.90 | 33.79 | 25.93 | qfq | 1,977,097 | 66,258,623 | 1.72% |
| 2026-05-29 | 34.52 | 34.80 | 32.36 | 33.22 | 25.49 | qfq | 4,299,965 | 143,806,471 | -3.77% |
| 2026-05-28 | 34.00 | 35.20 | 33.64 | 34.52 | 26.49 | qfq | 3,511,118 | 120,797,909 | 1.05% |
| 2026-05-27 | 34.18 | 34.80 | 33.61 | 34.16 | 26.21 | qfq | 2,705,871 | 92,018,487 | -1.04% |
| 2026-05-26 | 33.31 | 34.75 | 33.09 | 34.52 | 26.49 | qfq | 3,279,739 | 111,334,363 | 1.26% |
| 2026-05-25 | 34.65 | 35.00 | 33.22 | 34.09 | 26.16 | qfq | 2,164,143 | 73,249,885 | 0.71% |
| 2026-05-22 | 33.47 | 34.12 | 32.92 | 33.85 | 25.97 | qfq | 3,019,584 | 101,690,339 | 3.17% |
| 2026-05-21 | 34.22 | 34.70 | 32.60 | 32.81 | 25.18 | qfq | 3,614,142 | 121,850,333 | -4.06% |
| 2026-05-20 | 34.14 | 34.52 | 33.32 | 34.20 | 26.24 | qfq | 2,895,908 | 98,569,680 | -0.32% |
| 2026-05-19 | 35.10 | 35.54 | 33.60 | 34.31 | 26.33 | qfq | 4,311,034 | 147,357,449 | -2.14% |
| 2026-05-18 | 33.01 | 35.60 | 32.89 | 35.06 | 26.90 | qfq | 5,987,262 | 206,294,862 | 4.35% |
| 2026-05-15 | 34.48 | 34.55 | 33.35 | 33.60 | 25.78 | qfq | 4,092,821 | 138,379,122 | -1.70% |
| 2026-05-14 | 32.39 | 35.76 | 32.14 | 34.18 | 26.23 | qfq | 7,195,571 | 245,951,379 | 5.14% |
| 2026-05-13 | 30.60 | 33.07 | 30.60 | 32.51 | 24.95 | qfq | 4,293,343 | 138,522,311 | 4.77% |
| 2026-05-12 | 31.70 | 31.75 | 30.86 | 31.03 | 23.81 | qfq | 2,651,157 | 82,710,209 | -2.14% |
| 2026-05-11 | 31.13 | 32.00 | 30.60 | 31.71 | 24.33 | qfq | 3,759,271 | 117,787,647 | 1.77% |
| 2026-05-08 | 29.65 | 31.60 | 29.60 | 31.16 | 23.91 | qfq | 5,285,270 | 162,608,337 | 3.42% |
| 2026-05-07 | 29.89 | 30.65 | 29.13 | 30.13 | 23.12 | qfq | 4,631,156 | 138,855,372 | 0.80% |
| 2026-05-06 | 30.90 | 30.91 | 29.53 | 29.89 | 22.94 | qfq | 3,499,856 | 105,046,242 | -2.10% |
| 2026-04-30 | 30.40 | 30.89 | 30.06 | 30.53 | 23.43 | qfq | 2,474,854 | 75,623,639 | 0.30% |
| 2026-04-29 | 28.98 | 30.66 | 28.98 | 30.44 | 23.36 | qfq | 5,867,618 | 177,028,098 | 4.21% |
| 2026-04-28 | 29.47 | 30.10 | 29.14 | 29.21 | 22.41 | qfq | 2,001,562 | 59,173,298 | -2.18% |
| 2026-04-27 | 28.85 | 30.30 | 28.67 | 29.86 | 22.91 | qfq | 4,327,388 | 128,059,726 | 3.36% |
| 2026-04-24 | 28.36 | 29.10 | 28.15 | 28.89 | 22.17 | qfq | 2,443,659 | 70,105,545 | 1.55% |
| 2026-04-23 | 29.03 | 29.30 | 28.36 | 28.45 | 21.83 | qfq | 4,250,271 | 122,054,196 | -2.50% |
| 2026-04-22 | 30.00 | 30.16 | 28.83 | 29.18 | 22.39 | qfq | 9,283,558 | 271,087,175 | -7.60% |
| 2026-04-21 | 31.38 | 31.98 | 30.97 | 31.58 | 24.23 | qfq | 2,412,602 | 75,779,182 | 0.06% |
| 2026-04-20 | 31.20 | 32.20 | 31.16 | 31.56 | 24.22 | qfq | 3,717,467 | 117,612,377 | 1.25% |
| 2026-04-17 | 31.02 | 31.19 | 30.80 | 31.17 | 23.92 | qfq | 1,319,844 | 40,889,920 | 0.19% |
| 2026-04-16 | 31.31 | 31.31 | 30.73 | 31.11 | 23.87 | qfq | 1,923,494 | 59,625,768 | -0.06% |
| 2026-04-15 | 31.32 | 31.57 | 30.99 | 31.13 | 23.89 | qfq | 2,138,752 | 66,834,510 | -0.67% |
| 2026-04-14 | 30.60 | 31.70 | 30.28 | 31.34 | 24.05 | qfq | 3,914,390 | 122,041,694 | 2.75% |
| 2026-04-13 | 30.66 | 30.80 | 30.05 | 30.50 | 23.40 | qfq | 2,303,783 | 69,925,279 | -0.52% |
| 2026-04-10 | 30.84 | 30.99 | 30.31 | 30.66 | 23.53 | qfq | 2,491,256 | 76,420,094 | 0.39% |
| 2026-04-09 | 30.70 | 31.12 | 30.36 | 30.54 | 23.43 | qfq | 3,062,581 | 93,932,257 | -0.55% |
| 2026-04-08 | 29.77 | 31.05 | 29.21 | 30.71 | 23.56 | qfq | 4,889,618 | 149,696,645 | 4.78% |
| 2026-04-07 | 28.96 | 29.79 | 28.57 | 29.31 | 22.49 | qfq | 2,827,818 | 82,815,989 | 0.90% |
| 2026-04-03 | 28.79 | 29.50 | 28.17 | 29.05 | 22.29 | qfq | 3,207,052 | 92,650,822 | 1.72% |
| 2026-04-02 | 27.78 | 28.95 | 27.78 | 28.56 | 21.91 | qfq | 2,600,505 | 74,457,042 | 1.56% |
| 2026-04-01 | 27.88 | 28.70 | 27.88 | 28.12 | 21.58 | qfq | 2,632,263 | 74,433,943 | 1.88% |
| 2026-03-31 | 27.62 | 28.07 | 27.45 | 27.60 | 21.18 | qfq | 1,627,805 | 45,029,755 | -0.83% |
| 2026-03-30 | 28.15 | 28.60 | 27.56 | 27.83 | 21.35 | qfq | 2,060,185 | 57,404,350 | -1.21% |
| 2026-03-27 | 27.32 | 28.55 | 27.16 | 28.17 | 21.62 | qfq | 2,213,702 | 62,055,070 | 2.21% |
| 2026-03-26 | 28.25 | 28.52 | 27.45 | 27.56 | 21.15 | qfq | 1,932,168 | 53,825,916 | -2.44% |
| 2026-03-25 | 27.88 | 28.89 | 27.87 | 28.25 | 21.68 | qfq | 2,310,141 | 65,607,920 | 1.33% |
| 2026-03-24 | 28.23 | 28.50 | 27.09 | 27.88 | 21.39 | qfq | 3,526,244 | 97,359,953 | 0.00% |
| 2026-03-23 | 29.61 | 29.61 | 27.70 | 27.88 | 21.39 | qfq | 4,802,883 | 137,279,909 | -7.16% |
| 2026-03-20 | 31.54 | 31.54 | 29.93 | 30.03 | 23.04 | qfq | 4,456,190 | 136,491,002 | -3.35% |
| 2026-03-19 | 30.70 | 31.66 | 30.50 | 31.07 | 23.84 | qfq | 3,926,266 | 122,058,617 | 0.19% |
| 2026-03-18 | 30.33 | 31.07 | 30.20 | 31.01 | 23.79 | qfq | 2,397,374 | 73,266,626 | 1.74% |
| 2026-03-17 | 30.78 | 31.38 | 30.33 | 30.48 | 23.39 | qfq | 3,549,187 | 109,463,668 | -0.97% |
| 2026-03-16 | 30.88 | 31.68 | 30.40 | 30.78 | 23.62 | qfq | 4,040,685 | 124,676,906 | -0.55% |
| 2026-03-13 | 31.00 | 31.45 | 30.70 | 30.95 | 23.75 | qfq | 3,923,368 | 121,963,214 | -0.55% |
| 2026-03-12 | 30.70 | 31.62 | 30.50 | 31.12 | 23.88 | qfq | 5,773,225 | 178,812,536 | 2.07% |
| 2026-03-11 | 30.40 | 30.80 | 30.10 | 30.49 | 23.40 | qfq | 2,648,621 | 80,590,776 | 0.30% |
| 2026-03-10 | 30.32 | 30.83 | 29.92 | 30.40 | 23.33 | qfq | 2,800,524 | 84,991,555 | 0.83% |
| 2026-03-09 | 30.26 | 31.98 | 29.90 | 30.15 | 23.13 | qfq | 4,335,123 | 132,222,696 | -0.17% |
| 2026-03-06 | 28.89 | 30.59 | 28.83 | 30.20 | 23.17 | qfq | 3,804,068 | 113,794,638 | 5.19% |
| 2026-03-05 | 28.98 | 29.28 | 28.56 | 28.71 | 22.03 | qfq | 1,912,819 | 55,449,403 | 0.77% |
| 2026-03-04 | 29.00 | 29.28 | 28.46 | 28.49 | 21.86 | qfq | 3,047,389 | 87,619,496 | -2.70% |
| 2026-03-03 | 29.97 | 30.36 | 29.21 | 29.28 | 22.47 | qfq | 4,126,582 | 122,148,635 | -2.37% |
| 2026-03-02 | 30.09 | 30.40 | 29.65 | 29.99 | 23.01 | qfq | 2,744,979 | 82,198,553 | -1.19% |
| 2026-02-27 | 30.70 | 30.88 | 29.85 | 30.35 | 23.29 | qfq | 3,440,130 | 104,417,548 | 1.13% |
| 2026-02-26 | 29.98 | 30.14 | 29.44 | 30.01 | 23.03 | qfq | 2,067,813 | 61,572,573 | 0.54% |
| 2026-02-25 | 29.46 | 29.99 | 29.46 | 29.85 | 22.90 | qfq | 2,085,855 | 62,179,785 | 1.36% |
| 2026-02-24 | 28.71 | 29.59 | 28.70 | 29.45 | 22.60 | qfq | 2,182,695 | 63,989,386 | 2.61% |
| 2026-02-13 | 29.01 | 29.26 | 28.68 | 28.70 | 22.02 | qfq | 2,026,126 | 58,600,270 | -1.64% |
| 2026-02-12 | 29.20 | 29.71 | 28.82 | 29.18 | 22.39 | qfq | 1,742,075 | 50,784,319 | 0.27% |
| 2026-02-11 | 28.83 | 29.43 | 28.71 | 29.10 | 22.33 | qfq | 1,778,569 | 51,895,355 | 1.08% |
| 2026-02-10 | 28.94 | 29.00 | 28.64 | 28.79 | 22.09 | qfq | 1,655,594 | 47,655,212 | -0.72% |
| 2026-02-09 | 28.91 | 29.43 | 28.80 | 29.00 | 22.25 | qfq | 2,707,161 | 78,528,241 | 0.90% |
| 2026-02-06 | 28.40 | 29.26 | 28.30 | 28.74 | 22.05 | qfq | 2,153,616 | 62,319,233 | 0.74% |
| 2026-02-05 | 28.71 | 28.94 | 28.44 | 28.53 | 21.89 | qfq | 2,205,210 | 63,234,994 | -0.38% |
| 2026-02-04 | 29.31 | 29.49 | 28.51 | 28.64 | 21.98 | qfq | 3,145,250 | 90,700,869 | -2.09% |
| 2026-02-03 | 29.15 | 30.15 | 28.93 | 29.25 | 22.44 | qfq | 4,029,548 | 117,911,187 | 1.14% |
| 2026-02-02 | 31.74 | 31.80 | 28.91 | 28.92 | 22.19 | qfq | 8,514,024 | 253,934,074 | -10.02% |
| 2026-01-30 | 31.66 | 32.31 | 30.75 | 32.14 | 24.66 | qfq | 5,025,027 | 158,774,808 | 0.66% |
| 2026-01-29 | 31.70 | 32.85 | 31.30 | 31.93 | 24.50 | qfq | 5,677,991 | 182,353,555 | 0.76% |
| 2026-01-28 | 31.46 | 32.30 | 31.16 | 31.69 | 24.32 | qfq | 4,233,094 | 134,283,127 | 1.05% |
| 2026-01-27 | 31.53 | 31.70 | 30.69 | 31.36 | 24.06 | qfq | 2,546,940 | 79,247,323 | -0.54% |
| 2026-01-26 | 31.55 | 31.80 | 30.78 | 31.53 | 24.19 | qfq | 3,904,972 | 122,051,383 | 0.29% |
| 2026-01-23 | 31.43 | 31.59 | 31.01 | 31.44 | 24.12 | qfq | 2,932,072 | 91,629,588 | 0.61% |
| 2026-01-22 | 31.55 | 32.07 | 30.65 | 31.25 | 23.98 | qfq | 4,639,608 | 144,205,103 | -1.23% |
| 2026-01-21 | 30.42 | 31.64 | 30.42 | 31.64 | 24.28 | qfq | 6,114,038 | 190,646,071 | 4.49% |
| 2026-01-20 | 30.40 | 30.50 | 29.89 | 30.28 | 23.23 | qfq | 2,734,044 | 82,558,908 | 0.17% |
| 2026-01-19 | 29.64 | 30.28 | 29.50 | 30.23 | 23.20 | qfq | 4,680,524 | 139,983,615 | 1.92% |
| 2026-01-16 | 29.53 | 30.14 | 29.33 | 29.66 | 22.76 | qfq | 2,953,207 | 87,441,794 | 0.95% |
| 2026-01-15 | 29.01 | 29.58 | 28.91 | 29.38 | 22.54 | qfq | 2,108,470 | 61,794,688 | 0.34% |
| 2026-01-14 | 29.38 | 29.80 | 28.81 | 29.28 | 22.47 | qfq | 3,180,563 | 93,316,485 | 0.69% |
| 2026-01-13 | 28.96 | 29.45 | 28.92 | 29.08 | 22.31 | qfq | 2,271,180 | 66,344,450 | -0.17% |
| 2026-01-12 | 29.50 | 29.50 | 28.62 | 29.13 | 22.35 | qfq | 2,977,174 | 86,268,174 | -0.27% |
| 2026-01-09 | 28.91 | 29.31 | 28.91 | 29.21 | 22.41 | qfq | 2,075,882 | 60,485,630 | 1.11% |
| 2026-01-08 | 28.93 | 29.18 | 28.76 | 28.89 | 22.17 | qfq | 2,111,023 | 61,155,445 | 0.21% |
| 2026-01-07 | 28.83 | 29.21 | 28.59 | 28.83 | 22.12 | qfq | 2,188,049 | 63,109,068 | 0.03% |
| 2026-01-06 | 29.11 | 29.16 | 28.55 | 28.82 | 22.11 | qfq | 2,543,375 | 73,173,329 | -0.52% |
| 2026-01-05 | 28.30 | 29.30 | 28.29 | 28.97 | 22.23 | qfq | 3,276,635 | 94,699,508 | 2.84% |
| 2025-12-31 | 28.49 | 28.74 | 28.01 | 28.17 | 21.62 | qfq | 1,293,001 | 36,504,745 | -0.53% |
| 2025-12-30 | 27.64 | 28.58 | 27.45 | 28.32 | 21.73 | qfq | 2,849,059 | 80,546,105 | 2.46% |
| 2025-12-29 | 27.59 | 28.09 | 27.55 | 27.64 | 21.21 | qfq | 1,147,396 | 31,772,520 | -0.47% |
| 2025-12-26 | 27.86 | 28.17 | 27.59 | 27.77 | 21.31 | qfq | 1,385,912 | 38,515,181 | -0.32% |
| 2025-12-25 | 27.75 | 28.12 | 27.54 | 27.86 | 21.38 | qfq | 1,252,817 | 34,852,842 | 0.65% |
| 2025-12-24 | 27.26 | 27.76 | 27.11 | 27.68 | 21.24 | qfq | 1,347,912 | 37,094,955 | 1.84% |
| 2025-12-23 | 27.80 | 27.80 | 27.04 | 27.18 | 20.86 | qfq | 1,710,235 | 46,694,064 | -1.95% |
| 2025-12-22 | 27.49 | 27.78 | 27.39 | 27.72 | 21.27 | qfq | 1,099,779 | 30,421,971 | 1.09% |
| 2025-12-19 | 27.15 | 27.47 | 27.04 | 27.42 | 21.04 | qfq | 1,325,670 | 36,259,865 | 1.44% |
| 2025-12-18 | 27.15 | 27.66 | 26.93 | 27.03 | 20.74 | qfq | 1,809,871 | 49,349,665 | -0.30% |
| 2025-12-17 | 26.96 | 27.23 | 26.73 | 27.11 | 20.80 | qfq | 1,284,908 | 34,647,642 | 0.56% |
| 2025-12-16 | 26.94 | 27.49 | 26.85 | 26.96 | 20.69 | qfq | 1,162,934 | 31,450,589 | -1.06% |
| 2025-12-15 | 27.21 | 27.63 | 27.07 | 27.25 | 20.91 | qfq | 1,206,175 | 32,952,517 | -0.37% |
| 2025-12-12 | 27.20 | 27.56 | 27.03 | 27.35 | 20.99 | qfq | 1,910,082 | 52,146,525 | 0.77% |
| 2025-12-11 | 27.79 | 27.79 | 27.14 | 27.14 | 20.82 | qfq | 1,597,452 | 43,729,323 | -1.60% |
| 2025-12-10 | 28.06 | 28.20 | 27.57 | 27.58 | 21.16 | qfq | 1,925,684 | 53,426,602 | -2.72% |
| 2025-12-09 | 28.70 | 29.29 | 28.33 | 28.35 | 21.53 | qfq | 2,115,127 | 60,689,338 | -1.87% |
| 2025-12-08 | 29.40 | 29.44 | 28.80 | 28.89 | 21.94 | qfq | 3,546,276 | 103,209,797 | -0.82% |
| 2025-12-05 | 28.72 | 29.29 | 28.47 | 29.13 | 22.12 | qfq | 2,412,685 | 69,841,756 | 1.32% |
| 2025-12-04 | 30.49 | 30.49 | 28.62 | 28.75 | 21.83 | qfq | 3,618,521 | 105,178,226 | -4.71% |
| 2025-12-03 | 30.55 | 30.90 | 29.98 | 30.17 | 22.91 | qfq | 3,767,615 | 114,129,990 | -0.36% |
| 2025-12-02 | 29.59 | 30.54 | 29.20 | 30.28 | 22.99 | qfq | 5,177,139 | 155,940,066 | 2.33% |
| 2025-12-01 | 27.50 | 29.80 | 27.32 | 29.59 | 22.47 | qfq | 5,906,096 | 170,711,057 | 8.63% |
| 2025-11-28 | 27.01 | 27.30 | 26.82 | 27.24 | 20.68 | qfq | 1,246,701 | 33,819,759 | 1.60% |
| 2025-11-27 | 27.02 | 27.36 | 26.80 | 26.81 | 20.36 | qfq | 1,443,874 | 39,094,543 | -0.70% |
| 2025-11-26 | 27.47 | 27.65 | 27.00 | 27.00 | 20.50 | qfq | 1,564,223 | 42,679,967 | -1.71% |
| 2025-11-25 | 27.10 | 27.68 | 27.10 | 27.47 | 20.86 | qfq | 1,826,251 | 50,047,766 | 2.73% |
| 2025-11-24 | 27.41 | 27.41 | 26.42 | 26.74 | 20.30 | qfq | 1,659,796 | 44,394,399 | -0.89% |
| 2025-11-21 | 27.87 | 28.29 | 26.90 | 26.98 | 20.49 | qfq | 2,734,427 | 75,486,097 | -3.81% |
| 2025-11-20 | 28.62 | 28.62 | 27.78 | 28.05 | 21.30 | qfq | 1,465,876 | 41,198,545 | 0.14% |
| 2025-11-19 | 28.01 | 28.49 | 28.01 | 28.01 | 21.27 | qfq | 1,424,529 | 40,146,913 | -0.39% |
| 2025-11-18 | 28.80 | 28.80 | 28.05 | 28.12 | 21.35 | qfq | 1,963,746 | 55,568,545 | -2.36% |
| 2025-11-17 | 29.13 | 29.19 | 28.43 | 28.80 | 21.87 | qfq | 2,238,747 | 64,238,780 | -0.89% |
| 2025-11-14 | 29.45 | 30.02 | 29.06 | 29.06 | 22.07 | qfq | 2,354,457 | 69,257,002 | -1.79% |
| 2025-11-13 | 29.75 | 30.10 | 29.56 | 29.59 | 22.47 | qfq | 2,653,034 | 79,058,309 | -0.74% |
| 2025-11-12 | 28.96 | 30.25 | 28.81 | 29.81 | 22.64 | qfq | 5,176,281 | 153,346,341 | 3.18% |
| 2025-11-11 | 28.73 | 29.25 | 28.52 | 28.89 | 21.94 | qfq | 2,125,262 | 61,505,403 | 0.56% |
| 2025-11-10 | 28.96 | 29.14 | 28.62 | 28.73 | 21.82 | qfq | 2,216,003 | 63,856,973 | 0.24% |
| 2025-11-07 | 28.29 | 28.89 | 27.93 | 28.66 | 21.76 | qfq | 2,707,742 | 77,190,025 | 1.38% |
| 2025-11-06 | 27.45 | 28.53 | 27.45 | 28.27 | 21.47 | qfq | 3,266,421 | 92,156,812 | 3.18% |
| 2025-11-05 | 27.21 | 27.54 | 27.20 | 27.40 | 20.81 | qfq | 1,707,487 | 46,754,040 | -0.51% |
| 2025-11-04 | 28.15 | 28.15 | 27.30 | 27.54 | 20.91 | qfq | 2,594,335 | 71,936,132 | -2.17% |
| 2025-11-03 | 28.58 | 28.58 | 27.50 | 28.15 | 21.38 | qfq | 3,746,822 | 104,509,157 | -0.98% |
| 2025-10-31 | 28.40 | 28.66 | 28.25 | 28.43 | 21.59 | qfq | 3,948,287 | 112,086,599 | -0.21% |
| 2025-10-30 | 28.18 | 28.98 | 27.51 | 28.49 | 21.63 | qfq | 4,056,565 | 115,130,254 | 0.00% |
| 2025-10-29 | 27.93 | 28.55 | 27.75 | 28.49 | 21.63 | qfq | 3,339,630 | 94,289,818 | 1.90% |
| 2025-10-28 | 27.25 | 28.10 | 27.25 | 27.96 | 21.23 | qfq | 2,125,904 | 59,075,108 | 1.56% |
| 2025-10-27 | 26.82 | 27.62 | 26.71 | 27.53 | 20.90 | qfq | 2,633,951 | 71,856,376 | 2.84% |
| 2025-10-24 | 27.10 | 27.10 | 26.42 | 26.77 | 20.33 | qfq | 1,188,821 | 31,758,915 | 0.19% |
| 2025-10-23 | 26.52 | 26.75 | 26.20 | 26.72 | 20.29 | qfq | 860,009 | 22,725,039 | 1.02% |
| 2025-10-22 | 26.62 | 26.62 | 26.32 | 26.45 | 20.08 | qfq | 1,018,097 | 26,950,690 | -0.19% |
| 2025-10-21 | 26.10 | 26.73 | 26.02 | 26.50 | 20.12 | qfq | 1,461,570 | 38,477,287 | 1.45% |
| 2025-10-20 | 25.99 | 26.45 | 25.92 | 26.12 | 19.83 | qfq | 1,046,935 | 27,361,362 | 0.69% |
| 2025-10-17 | 26.49 | 26.49 | 25.91 | 25.94 | 19.70 | qfq | 1,390,185 | 36,309,111 | -2.08% |
| 2025-10-16 | 26.99 | 27.14 | 26.29 | 26.49 | 20.11 | qfq | 1,874,013 | 49,990,558 | -1.85% |
| 2025-10-15 | 26.98 | 27.11 | 26.65 | 26.99 | 20.49 | qfq | 1,626,965 | 43,673,140 | 0.04% |
| 2025-10-14 | 27.55 | 27.84 | 26.82 | 26.98 | 20.49 | qfq | 1,858,803 | 50,615,448 | -1.35% |
| 2025-10-13 | 27.36 | 27.73 | 26.68 | 27.35 | 20.77 | qfq | 1,968,780 | 53,620,687 | -1.12% |
| 2025-10-10 | 27.45 | 27.68 | 27.29 | 27.66 | 21.00 | qfq | 1,411,145 | 38,847,411 | 0.62% |
| 2025-10-09 | 27.99 | 28.06 | 27.30 | 27.49 | 20.87 | qfq | 2,188,930 | 60,163,467 | -1.12% |
| 2025-09-30 | 27.64 | 27.98 | 27.60 | 27.80 | 21.11 | qfq | 1,075,403 | 29,987,686 | 0.36% |
| 2025-09-29 | 27.76 | 27.99 | 27.19 | 27.70 | 21.03 | qfq | 1,660,435 | 45,793,957 | -0.22% |
| 2025-09-26 | 27.77 | 28.14 | 27.60 | 27.76 | 21.08 | qfq | 1,153,879 | 32,117,418 | -0.04% |
| 2025-09-25 | 28.39 | 28.41 | 27.77 | 27.77 | 21.09 | qfq | 1,922,698 | 53,862,164 | -2.18% |
| 2025-09-24 | 27.70 | 28.55 | 27.70 | 28.39 | 21.56 | qfq | 1,876,282 | 52,990,110 | 2.12% |
| 2025-09-23 | 28.17 | 28.44 | 27.40 | 27.80 | 21.11 | qfq | 2,451,849 | 68,305,688 | -1.31% |
| 2025-09-22 | 28.38 | 28.63 | 28.00 | 28.17 | 21.39 | qfq | 2,062,054 | 58,030,728 | -1.05% |
| 2025-09-19 | 28.01 | 28.94 | 28.01 | 28.47 | 21.62 | qfq | 2,656,401 | 75,721,458 | 0.74% |
| 2025-09-18 | 28.53 | 28.90 | 28.08 | 28.26 | 21.46 | qfq | 3,689,108 | 104,376,061 | -1.12% |
| 2025-09-17 | 28.80 | 29.15 | 28.53 | 28.58 | 21.70 | qfq | 2,307,850 | 66,554,659 | -0.45% |
| 2025-09-16 | 28.76 | 28.89 | 28.11 | 28.71 | 21.80 | qfq | 2,289,777 | 65,252,237 | -0.21% |
| 2025-09-15 | 28.51 | 29.29 | 28.23 | 28.77 | 21.85 | qfq | 3,603,470 | 103,665,521 | 0.91% |
| 2025-09-12 | 28.60 | 28.85 | 28.35 | 28.51 | 21.65 | qfq | 1,581,544 | 45,212,757 | -0.31% |
| 2025-09-11 | 28.19 | 28.60 | 28.10 | 28.60 | 21.72 | qfq | 1,491,130 | 42,391,016 | 0.70% |
| 2025-09-10 | 28.60 | 28.81 | 28.17 | 28.40 | 21.57 | qfq | 1,614,162 | 45,819,622 | -1.05% |
| 2025-09-09 | 29.11 | 29.29 | 28.57 | 28.70 | 21.79 | qfq | 1,628,506 | 47,116,206 | -0.73% |
| 2025-09-08 | 28.62 | 29.02 | 28.25 | 28.91 | 21.95 | qfq | 2,429,978 | 69,751,717 | 0.10% |
| 2025-09-05 | 28.39 | 28.90 | 28.32 | 28.88 | 21.93 | qfq | 1,954,056 | 55,942,216 | 2.70% |
| 2025-09-04 | 28.50 | 28.73 | 27.81 | 28.12 | 21.35 | qfq | 1,779,159 | 50,403,022 | -1.33% |
| 2025-09-03 | 29.12 | 29.16 | 28.40 | 28.50 | 21.64 | qfq | 1,468,955 | 42,123,437 | -1.76% |
| 2025-09-02 | 29.78 | 29.94 | 28.92 | 29.01 | 22.03 | qfq | 2,301,100 | 67,162,534 | -2.52% |
| 2025-09-01 | 29.21 | 29.95 | 28.99 | 29.76 | 22.60 | qfq | 4,578,138 | 135,493,584 | 2.69% |
| 2025-08-29 | 28.89 | 29.15 | 28.48 | 28.98 | 22.01 | qfq | 2,515,797 | 72,617,569 | 0.42% |
| 2025-08-28 | 29.11 | 29.47 | 27.93 | 28.86 | 21.91 | qfq | 3,637,950 | 104,464,563 | -0.59% |
| 2025-08-27 | 29.98 | 30.14 | 29.03 | 29.03 | 22.04 | qfq | 3,748,567 | 111,499,034 | -2.97% |
| 2025-08-26 | 30.09 | 30.41 | 29.86 | 29.92 | 22.72 | qfq | 3,546,043 | 106,719,173 | -0.89% |
| 2025-08-25 | 30.01 | 30.33 | 29.65 | 30.19 | 22.92 | qfq | 4,761,713 | 143,338,501 | 0.13% |
| 2025-08-22 | 30.50 | 30.58 | 29.90 | 30.15 | 22.89 | qfq | 3,261,696 | 98,497,554 | -0.50% |
| 2025-08-21 | 31.08 | 31.20 | 30.21 | 30.30 | 23.01 | qfq | 3,982,968 | 122,466,809 | -3.50% |
| 2025-08-20 | 30.82 | 31.60 | 30.66 | 31.40 | 23.84 | qfq | 3,714,473 | 116,057,273 | 1.88% |
| 2025-08-19 | 31.00 | 31.50 | 30.70 | 30.82 | 23.40 | qfq | 2,951,835 | 91,551,938 | -0.74% |
| 2025-08-18 | 30.51 | 31.36 | 30.50 | 31.05 | 23.58 | qfq | 3,796,991 | 117,780,486 | 1.11% |
| 2025-08-15 | 30.19 | 30.89 | 30.19 | 30.71 | 23.32 | qfq | 2,733,754 | 83,490,849 | 1.86% |
| 2025-08-14 | 30.77 | 30.98 | 30.15 | 30.15 | 22.89 | qfq | 2,347,074 | 71,492,786 | -1.66% |
| 2025-08-13 | 30.31 | 30.86 | 30.02 | 30.66 | 23.28 | qfq | 3,140,440 | 95,810,304 | 0.26% |
| 2025-08-12 | 30.50 | 31.19 | 30.20 | 30.58 | 23.22 | qfq | 2,912,943 | 89,245,224 | 0.69% |
| 2025-08-11 | 29.94 | 30.58 | 29.90 | 30.37 | 23.06 | qfq | 2,838,088 | 85,953,002 | 1.54% |
| 2025-08-08 | 29.65 | 30.40 | 29.27 | 29.91 | 22.71 | qfq | 4,594,418 | 137,683,411 | 0.71% |
| 2025-08-07 | 32.03 | 32.80 | 29.19 | 29.70 | 22.55 | qfq | 8,576,742 | 261,991,709 | -0.34% |
| 2025-08-06 | 29.29 | 29.89 | 29.29 | 29.80 | 22.63 | qfq | 1,484,414 | 43,969,912 | 0.95% |
| 2025-08-05 | 29.54 | 29.63 | 29.08 | 29.52 | 22.42 | qfq | 1,492,581 | 43,820,163 | 0.85% |
| 2025-08-04 | 29.39 | 29.54 | 29.00 | 29.27 | 22.23 | qfq | 1,742,064 | 51,034,915 | 0.90% |
| 2025-08-01 | 28.40 | 29.79 | 28.20 | 29.01 | 22.03 | qfq | 3,179,245 | 92,705,841 | 2.55% |
| 2025-07-31 | 28.18 | 28.83 | 28.06 | 28.29 | 21.48 | qfq | 1,930,488 | 54,951,866 | 0.28% |
| 2025-07-30 | 28.16 | 28.26 | 27.70 | 28.21 | 21.42 | qfq | 1,723,911 | 48,369,334 | 0.18% |
| 2025-07-29 | 28.66 | 28.96 | 27.96 | 28.16 | 21.38 | qfq | 2,607,569 | 73,812,926 | -2.12% |
| 2025-07-28 | 28.20 | 28.98 | 28.10 | 28.77 | 21.85 | qfq | 2,467,957 | 70,527,405 | 1.84% |
| 2025-07-25 | 27.96 | 28.54 | 27.90 | 28.25 | 21.45 | qfq | 1,856,448 | 52,311,597 | 1.04% |
| 2025-07-24 | 28.19 | 28.46 | 27.85 | 27.96 | 21.23 | qfq | 1,969,245 | 55,149,085 | -0.96% |
| 2025-07-23 | 28.98 | 28.98 | 28.20 | 28.23 | 21.44 | qfq | 2,330,933 | 66,351,143 | -2.25% |
| 2025-07-22 | 28.58 | 29.50 | 28.38 | 28.88 | 21.93 | qfq | 2,879,101 | 83,461,689 | 0.98% |
| 2025-07-21 | 29.10 | 29.30 | 28.60 | 28.60 | 21.72 | qfq | 3,367,601 | 97,205,345 | -1.82% |
| 2025-07-18 | 30.38 | 30.58 | 28.80 | 29.13 | 22.12 | qfq | 3,886,731 | 114,574,851 | -3.86% |
| 2025-07-17 | 30.79 | 30.87 | 30.00 | 30.30 | 23.01 | qfq | 2,112,395 | 64,031,168 | -1.05% |
| 2025-07-16 | 30.87 | 30.91 | 30.18 | 30.62 | 23.25 | qfq | 1,571,325 | 47,971,579 | -0.65% |
| 2025-07-15 | 30.23 | 31.39 | 30.08 | 30.82 | 23.40 | qfq | 2,229,265 | 68,864,272 | 1.88% |
| 2025-07-14 | 30.30 | 30.71 | 29.89 | 30.25 | 22.97 | qfq | 1,831,430 | 55,482,587 | 0.50% |
| 2025-07-11 | 31.19 | 31.37 | 29.90 | 30.10 | 22.86 | qfq | 3,520,901 | 106,161,120 | -3.37% |
| 2025-07-10 | 31.91 | 32.27 | 30.72 | 31.15 | 23.65 | qfq | 2,173,006 | 67,808,728 | -2.38% |
| 2025-07-09 | 31.60 | 32.00 | 31.20 | 31.91 | 24.23 | qfq | 2,076,162 | 65,696,527 | 0.13% |
| 2025-07-08 | 30.40 | 32.84 | 30.30 | 31.87 | 24.20 | qfq | 3,754,014 | 119,207,755 | 4.87% |
| 2025-07-07 | 30.33 | 30.87 | 30.03 | 30.39 | 23.08 | qfq | 2,615,229 | 79,367,295 | -0.43% |
| 2025-07-04 | 29.86 | 30.92 | 29.55 | 30.52 | 23.17 | qfq | 3,122,104 | 94,612,393 | 1.90% |
| 2025-07-03 | 28.61 | 30.38 | 28.60 | 29.95 | 22.74 | qfq | 3,958,664 | 116,759,973 | 4.39% |
| 2025-07-02 | 29.30 | 29.31 | 28.21 | 28.69 | 21.79 | qfq | 3,015,496 | 86,461,531 | -1.48% |
| 2025-07-01 | 28.78 | 29.40 | 28.52 | 29.12 | 22.11 | qfq | 2,620,689 | 75,820,479 | 1.18% |
| 2025-06-30 | 28.20 | 28.88 | 27.97 | 28.78 | 21.85 | qfq | 3,015,707 | 85,786,166 | 2.13% |
| 2025-06-27 | 28.23 | 28.44 | 27.67 | 28.18 | 21.40 | qfq | 2,958,075 | 82,925,074 | -0.11% |
| 2025-06-26 | 27.90 | 28.59 | 27.86 | 28.21 | 21.42 | qfq | 3,313,932 | 93,639,625 | -0.21% |
| 2025-06-25 | 27.48 | 28.88 | 27.35 | 28.27 | 21.47 | qfq | 5,765,190 | 163,412,141 | 2.73% |
| 2025-06-24 | 28.54 | 29.37 | 27.18 | 27.52 | 20.90 | qfq | 8,635,579 | 243,054,755 | -4.08% |
| 2025-06-23 | 28.88 | 29.74 | 27.97 | 28.69 | 21.79 | qfq | 6,509,962 | 187,054,984 | -2.94% |
| 2025-06-20 | 27.53 | 29.88 | 27.15 | 29.56 | 22.45 | qfq | 8,274,686 | 238,416,321 | 7.37% |
| 2025-06-19 | 27.40 | 27.96 | 27.01 | 27.53 | 20.90 | qfq | 4,793,060 | 132,130,735 | 0.44% |
| 2025-06-18 | 26.49 | 27.99 | 26.15 | 27.41 | 20.81 | qfq | 5,551,336 | 150,763,567 | 3.75% |
| 2025-06-17 | 27.07 | 27.51 | 25.87 | 26.42 | 20.06 | qfq | 3,476,029 | 92,962,987 | -1.67% |
| 2025-06-16 | 26.51 | 27.53 | 26.50 | 26.87 | 20.40 | qfq | 4,525,378 | 122,046,715 | 0.07% |
| 2025-06-13 | 26.37 | 26.86 | 26.28 | 26.85 | 20.13 | qfq | 1,897,069 | 50,545,859 | 1.47% |
| 2025-06-12 | 26.21 | 26.66 | 26.21 | 26.46 | 19.83 | qfq | 691,017 | 18,280,237 | 0.49% |
| 2025-06-11 | 26.22 | 26.77 | 26.22 | 26.33 | 19.74 | qfq | 940,989 | 24,814,797 | 0.00% |
| 2025-06-10 | 27.10 | 27.36 | 26.30 | 26.33 | 19.74 | qfq | 1,937,924 | 51,770,432 | -2.45% |
| 2025-06-09 | 26.38 | 27.00 | 26.18 | 26.99 | 20.23 | qfq | 3,024,872 | 80,821,258 | 2.31% |
| 2025-06-06 | 26.54 | 26.82 | 26.25 | 26.38 | 19.77 | qfq | 1,199,678 | 31,817,074 | -0.64% |
| 2025-06-05 | 26.11 | 26.58 | 25.95 | 26.55 | 19.90 | qfq | 1,645,464 | 43,382,157 | 1.69% |
| 2025-06-04 | 26.00 | 26.19 | 25.89 | 26.11 | 19.57 | qfq | 984,863 | 25,623,539 | 0.35% |
| 2025-06-03 | 26.10 | 26.15 | 25.56 | 26.02 | 19.50 | qfq | 969,738 | 25,153,821 | 0.27% |
| 2025-05-30 | 26.73 | 27.00 | 25.72 | 25.95 | 19.45 | qfq | 2,340,129 | 61,108,690 | -3.10% |
| 2025-05-29 | 26.67 | 27.48 | 26.22 | 26.78 | 20.07 | qfq | 2,271,373 | 61,077,938 | 1.40% |
| 2025-05-28 | 26.00 | 26.61 | 25.87 | 26.41 | 19.80 | qfq | 1,491,765 | 39,218,698 | 0.69% |
| 2025-05-27 | 26.58 | 26.60 | 25.75 | 26.23 | 19.66 | qfq | 2,218,444 | 57,869,768 | -1.50% |
| 2025-05-26 | 26.96 | 27.80 | 26.50 | 26.63 | 19.96 | qfq | 3,575,897 | 96,935,763 | -1.22% |
| 2025-05-23 | 26.48 | 27.29 | 26.29 | 26.96 | 20.21 | qfq | 3,607,950 | 97,104,214 | 1.89% |
| 2025-05-22 | 26.27 | 27.25 | 25.63 | 26.46 | 19.83 | qfq | 3,039,283 | 80,825,366 | 0.72% |
| 2025-05-21 | 25.20 | 26.85 | 25.08 | 26.27 | 19.69 | qfq | 3,208,867 | 83,326,068 | 4.00% |
| 2025-05-20 | 25.19 | 25.53 | 24.77 | 25.26 | 18.94 | qfq | 1,655,621 | 41,803,411 | 0.32% |
| 2025-05-19 | 25.03 | 28.60 | 24.81 | 25.18 | 18.88 | qfq | 2,315,338 | 58,426,699 | 3.37% |
| 2025-05-16 | 24.33 | 24.79 | 24.33 | 24.36 | 18.26 | qfq | 615,813 | 15,117,980 | -1.10% |
| 2025-05-15 | 24.60 | 24.73 | 24.24 | 24.63 | 18.46 | qfq | 854,122 | 20,943,784 | 0.00% |
| 2025-05-14 | 25.12 | 25.12 | 24.43 | 24.63 | 18.46 | qfq | 790,231 | 19,444,546 | -1.12% |
| 2025-05-13 | 25.20 | 25.37 | 24.82 | 24.91 | 18.67 | qfq | 834,494 | 20,881,675 | -0.76% |
| 2025-05-12 | 25.41 | 25.41 | 25.00 | 25.10 | 18.82 | qfq | 701,257 | 17,626,304 | -0.04% |
| 2025-05-09 | 25.37 | 25.52 | 24.93 | 25.11 | 18.82 | qfq | 919,063 | 23,085,486 | -1.80% |
| 2025-05-08 | 25.66 | 25.88 | 25.42 | 25.57 | 19.17 | qfq | 872,645 | 22,326,605 | -0.35% |
| 2025-05-07 | 25.48 | 25.93 | 25.39 | 25.66 | 19.24 | qfq | 1,393,422 | 35,722,758 | 1.14% |
| 2025-05-06 | 24.98 | 25.77 | 24.65 | 25.37 | 19.02 | qfq | 1,680,994 | 42,595,987 | 1.56% |
| 2025-04-30 | 24.31 | 25.19 | 24.00 | 24.98 | 18.73 | qfq | 1,140,451 | 28,338,878 | 2.21% |
| 2025-04-29 | 24.00 | 24.52 | 23.80 | 24.44 | 18.32 | qfq | 796,585 | 19,397,504 | 1.50% |
| 2025-04-28 | 24.01 | 24.37 | 23.80 | 24.08 | 18.05 | qfq | 830,527 | 19,995,731 | 0.29% |
| 2025-04-25 | 24.69 | 24.72 | 23.60 | 24.01 | 18.00 | qfq | 1,342,732 | 32,251,672 | -3.19% |
| 2025-04-24 | 24.85 | 24.85 | 24.16 | 24.80 | 18.59 | qfq | 1,048,375 | 25,679,442 | 1.51% |
| 2025-04-23 | 24.40 | 24.80 | 24.27 | 24.43 | 18.31 | qfq | 973,028 | 23,812,285 | 0.12% |
| 2025-04-22 | 25.11 | 25.11 | 24.30 | 24.40 | 18.29 | qfq | 1,636,375 | 40,284,842 | -2.01% |
| 2025-04-21 | 24.88 | 25.05 | 24.51 | 24.90 | 18.67 | qfq | 1,111,970 | 27,606,059 | 0.00% |
| 2025-04-18 | 24.62 | 25.40 | 24.50 | 24.90 | 18.67 | qfq | 1,175,479 | 29,153,183 | 0.20% |
| 2025-04-17 | 23.99 | 24.85 | 23.80 | 24.85 | 18.63 | qfq | 2,099,124 | 51,588,608 | 4.15% |
| 2025-04-16 | 23.88 | 24.35 | 23.63 | 23.86 | 17.89 | qfq | 1,528,297 | 36,737,282 | -0.21% |
| 2025-04-15 | 23.60 | 23.97 | 23.13 | 23.91 | 17.92 | qfq | 1,368,884 | 32,301,462 | 1.31% |
| 2025-04-14 | 23.50 | 24.04 | 23.00 | 23.60 | 17.69 | qfq | 1,555,875 | 36,584,416 | 2.79% |
| 2025-04-11 | 22.14 | 22.96 | 21.70 | 22.96 | 17.21 | qfq | 1,474,560 | 33,434,740 | 3.70% |
| 2025-04-10 | 21.69 | 22.64 | 21.69 | 22.14 | 16.60 | qfq | 1,328,945 | 29,639,271 | 3.65% |
| 2025-04-09 | 21.20 | 21.65 | 19.80 | 21.36 | 16.01 | qfq | 1,434,647 | 30,048,423 | -0.19% |
| 2025-04-08 | 22.20 | 22.39 | 21.08 | 21.40 | 16.04 | qfq | 2,339,075 | 50,318,279 | -2.06% |
| 2025-04-07 | 24.93 | 24.93 | 21.00 | 21.85 | 16.38 | qfq | 2,971,257 | 67,110,780 | -13.64% |
| 2025-04-03 | 25.86 | 25.96 | 25.08 | 25.30 | 18.97 | qfq | 1,484,853 | 37,669,451 | -3.07% |
| 2025-04-02 | 26.20 | 26.26 | 25.82 | 26.10 | 19.56 | qfq | 1,199,010 | 31,232,560 | -0.11% |
| 2025-04-01 | 26.99 | 27.11 | 26.03 | 26.13 | 19.59 | qfq | 3,604,821 | 95,923,782 | -1.77% |
| 2025-03-31 | 25.45 | 26.97 | 25.45 | 26.60 | 19.94 | qfq | 3,088,689 | 81,023,978 | 4.93% |
| 2025-03-28 | 25.67 | 25.76 | 25.20 | 25.35 | 19.00 | qfq | 1,220,960 | 31,076,950 | -1.25% |
| 2025-03-27 | 25.20 | 25.92 | 24.95 | 25.67 | 19.24 | qfq | 1,476,568 | 37,809,896 | 1.34% |
| 2025-03-26 | 25.26 | 25.76 | 25.08 | 25.33 | 18.99 | qfq | 1,197,739 | 30,364,983 | -0.67% |
| 2025-03-25 | 25.40 | 25.63 | 24.91 | 25.50 | 19.12 | qfq | 982,508 | 24,861,566 | 0.67% |
| 2025-03-24 | 25.70 | 25.83 | 24.88 | 25.33 | 18.99 | qfq | 1,181,730 | 29,958,891 | -1.44% |
| 2025-03-21 | 26.38 | 26.38 | 25.51 | 25.70 | 19.27 | qfq | 1,849,251 | 47,791,497 | -2.58% |
| 2025-03-20 | 26.50 | 26.58 | 26.10 | 26.38 | 19.77 | qfq | 1,211,369 | 31,808,380 | -0.45% |
| 2025-03-19 | 26.46 | 26.81 | 26.36 | 26.50 | 19.86 | qfq | 1,609,581 | 42,830,465 | 0.08% |
| 2025-03-18 | 27.26 | 27.58 | 26.26 | 26.48 | 19.85 | qfq | 3,386,621 | 91,085,577 | -1.60% |
| 2025-03-17 | 26.25 | 27.18 | 26.25 | 26.91 | 20.17 | qfq | 2,181,329 | 58,564,217 | 2.32% |
| 2025-03-14 | 26.24 | 26.47 | 25.62 | 26.30 | 19.71 | qfq | 1,339,970 | 34,959,895 | 0.34% |
| 2025-03-13 | 26.18 | 26.33 | 25.47 | 26.21 | 19.65 | qfq | 1,842,288 | 47,622,128 | 0.11% |
| 2025-03-12 | 26.57 | 26.97 | 26.13 | 26.18 | 19.62 | qfq | 1,603,464 | 42,290,582 | -1.28% |
| 2025-03-11 | 26.12 | 27.10 | 26.00 | 26.52 | 19.88 | qfq | 1,575,852 | 41,911,556 | -0.41% |
| 2025-03-10 | 26.56 | 26.73 | 26.18 | 26.63 | 19.96 | qfq | 1,333,744 | 35,283,446 | 0.87% |
| 2025-03-07 | 27.00 | 27.44 | 26.14 | 26.40 | 19.79 | qfq | 3,138,484 | 83,891,258 | -1.27% |
| 2025-03-06 | 26.98 | 27.45 | 26.53 | 26.74 | 20.04 | qfq | 3,224,776 | 86,716,215 | -0.67% |
| 2025-03-05 | 26.62 | 26.99 | 26.24 | 26.92 | 20.18 | qfq | 1,942,592 | 51,860,493 | 0.67% |
| 2025-03-04 | 26.39 | 26.92 | 26.00 | 26.74 | 20.04 | qfq | 1,798,796 | 47,761,173 | 1.67% |
| 2025-03-03 | 25.70 | 26.60 | 25.70 | 26.30 | 19.71 | qfq | 1,959,702 | 51,483,030 | 2.33% |
| 2025-02-28 | 25.50 | 25.98 | 25.50 | 25.70 | 19.27 | qfq | 1,582,868 | 40,553,082 | -0.04% |
| 2025-02-27 | 26.30 | 26.88 | 25.32 | 25.71 | 19.27 | qfq | 2,944,502 | 76,339,547 | -2.43% |
| 2025-02-26 | 25.60 | 26.39 | 25.60 | 26.35 | 19.75 | qfq | 2,656,031 | 69,452,142 | 3.13% |
| 2025-02-25 | 25.05 | 26.14 | 24.98 | 25.55 | 19.15 | qfq | 1,872,501 | 47,971,588 | 0.55% |
| 2025-02-24 | 25.31 | 25.50 | 24.95 | 25.41 | 19.05 | qfq | 1,336,646 | 33,693,399 | 1.03% |
| 2025-02-21 | 24.60 | 25.55 | 24.50 | 25.15 | 18.85 | qfq | 3,366,804 | 84,578,648 | 2.03% |
| 2025-02-20 | 23.39 | 24.65 | 23.29 | 24.65 | 18.48 | qfq | 1,876,963 | 45,049,052 | 5.34% |
| 2025-02-19 | 23.00 | 23.46 | 22.86 | 23.40 | 17.54 | qfq | 673,730 | 15,649,999 | 2.01% |
| 2025-02-18 | 23.10 | 23.69 | 22.88 | 22.94 | 17.20 | qfq | 1,078,510 | 25,119,477 | -1.46% |
| 2025-02-17 | 23.35 | 23.70 | 23.06 | 23.28 | 17.45 | qfq | 885,707 | 20,655,230 | 0.56% |
| 2025-02-14 | 23.13 | 23.57 | 23.03 | 23.15 | 17.35 | qfq | 727,455 | 16,941,104 | -0.43% |
| 2025-02-13 | 23.85 | 23.85 | 23.25 | 23.25 | 17.43 | qfq | 693,642 | 16,280,216 | -2.35% |
| 2025-02-12 | 23.87 | 23.95 | 23.68 | 23.81 | 17.85 | qfq | 664,530 | 15,819,690 | -0.21% |
| 2025-02-11 | 23.60 | 23.98 | 23.13 | 23.86 | 17.89 | qfq | 929,114 | 21,889,387 | 1.19% |
| 2025-02-10 | 23.63 | 23.65 | 23.10 | 23.58 | 17.68 | qfq | 982,650 | 22,898,530 | 0.38% |
| 2025-02-07 | 23.42 | 23.88 | 23.20 | 23.49 | 17.61 | qfq | 869,003 | 20,454,150 | 0.30% |
| 2025-02-06 | 22.71 | 23.46 | 22.47 | 23.42 | 17.56 | qfq | 682,023 | 15,819,765 | 3.13% |
| 2025-02-05 | 23.23 | 23.23 | 22.30 | 22.71 | 17.02 | qfq | 471,952 | 10,769,131 | -1.00% |
| 2025-01-27 | 23.26 | 23.31 | 22.78 | 22.94 | 17.20 | qfq | 360,302 | 8,288,406 | -0.13% |
| 2025-01-24 | 22.87 | 23.09 | 22.54 | 22.97 | 17.22 | qfq | 410,221 | 9,366,877 | 0.48% |
| 2025-01-23 | 23.30 | 23.69 | 22.76 | 22.86 | 17.14 | qfq | 760,357 | 17,634,381 | -1.55% |
| 2025-01-22 | 23.93 | 23.93 | 22.79 | 23.22 | 17.41 | qfq | 499,485 | 11,651,214 | -1.19% |
| 2025-01-21 | 23.32 | 24.23 | 23.18 | 23.50 | 17.62 | qfq | 884,542 | 20,857,378 | 1.38% |
| 2025-01-20 | 23.21 | 23.63 | 23.03 | 23.18 | 17.38 | qfq | 566,448 | 13,179,279 | -0.13% |
| 2025-01-17 | 22.55 | 23.29 | 22.36 | 23.21 | 17.40 | qfq | 983,441 | 22,618,944 | 2.93% |
| 2025-01-16 | 22.58 | 22.77 | 22.03 | 22.55 | 16.90 | qfq | 919,803 | 20,622,344 | 0.13% |
| 2025-01-15 | 22.12 | 22.89 | 22.12 | 22.52 | 16.88 | qfq | 764,075 | 17,155,382 | 1.67% |
| 2025-01-14 | 21.75 | 22.41 | 21.55 | 22.15 | 16.60 | qfq | 835,084 | 18,423,907 | 2.26% |
| 2025-01-13 | 21.80 | 22.15 | 21.53 | 21.66 | 16.24 | qfq | 521,182 | 11,290,714 | -1.23% |
| 2025-01-10 | 22.03 | 22.55 | 21.92 | 21.93 | 16.44 | qfq | 576,704 | 12,765,635 | -1.92% |
| 2025-01-09 | 22.48 | 22.78 | 21.92 | 22.36 | 16.76 | qfq | 469,244 | 10,588,741 | 0.00% |
| 2025-01-08 | 22.84 | 22.97 | 21.80 | 22.36 | 16.76 | qfq | 667,769 | 14,859,599 | -1.71% |
| 2025-01-07 | 22.49 | 22.85 | 22.38 | 22.75 | 17.05 | qfq | 419,853 | 9,504,495 | 1.11% |
| 2025-01-06 | 22.26 | 22.75 | 22.06 | 22.50 | 16.87 | qfq | 443,261 | 9,950,250 | 0.58% |
| 2025-01-03 | 22.65 | 22.92 | 22.28 | 22.37 | 16.77 | qfq | 816,568 | 18,334,622 | -2.14% |
| 2025-01-02 | 23.30 | 23.61 | 22.70 | 22.86 | 17.14 | qfq | 1,202,274 | 27,631,682 | -2.72% |
| 2024-12-31 | 24.25 | 24.58 | 23.25 | 23.50 | 17.62 | qfq | 1,149,985 | 27,313,710 | -3.25% |
| 2024-12-30 | 23.57 | 24.81 | 23.20 | 24.29 | 18.21 | qfq | 1,597,527 | 38,752,467 | 3.10% |
| 2024-12-27 | 23.26 | 24.01 | 23.13 | 23.56 | 17.66 | qfq | 1,308,099 | 31,008,712 | 1.38% |
| 2024-12-26 | 23.18 | 23.64 | 23.07 | 23.24 | 17.42 | qfq | 1,027,913 | 23,871,961 | -0.26% |
| 2024-12-25 | 23.75 | 23.90 | 23.13 | 23.30 | 17.47 | qfq | 1,085,886 | 25,455,757 | -1.69% |
| 2024-12-24 | 23.62 | 24.43 | 23.10 | 23.70 | 17.77 | qfq | 1,439,975 | 34,026,885 | 1.28% |
| 2024-12-23 | 24.79 | 25.25 | 23.15 | 23.40 | 17.54 | qfq | 2,743,045 | 65,869,510 | -5.61% |
| 2024-12-20 | 23.91 | 25.53 | 23.91 | 24.79 | 18.58 | qfq | 2,610,475 | 65,216,771 | 3.68% |
| 2024-12-19 | 23.40 | 24.00 | 23.36 | 23.91 | 17.92 | qfq | 1,142,166 | 27,139,580 | 0.67% |
| 2024-12-18 | 24.43 | 24.80 | 23.60 | 23.75 | 17.80 | qfq | 1,931,034 | 46,511,693 | -2.74% |
| 2024-12-17 | 25.09 | 25.15 | 24.01 | 24.42 | 18.31 | qfq | 2,631,703 | 64,151,011 | -2.20% |
| 2024-12-16 | 24.48 | 24.99 | 23.81 | 24.97 | 18.72 | qfq | 3,366,892 | 82,591,600 | 2.09% |
| 2024-12-13 | 23.49 | 24.78 | 23.25 | 24.46 | 18.34 | qfq | 4,008,991 | 97,728,369 | 4.75% |
| 2024-12-12 | 23.14 | 23.68 | 23.01 | 23.35 | 17.50 | qfq | 805,737 | 18,868,522 | 0.91% |
| 2024-12-11 | 23.05 | 23.47 | 23.04 | 23.14 | 17.35 | qfq | 968,800 | 22,500,866 | -1.11% |
| 2024-12-10 | 23.66 | 23.86 | 23.25 | 23.40 | 17.54 | qfq | 1,674,522 | 39,404,048 | 1.39% |
| 2024-12-09 | 22.99 | 23.66 | 22.88 | 23.08 | 17.30 | qfq | 1,800,735 | 41,902,484 | 0.87% |
| 2024-12-06 | 22.75 | 23.09 | 22.42 | 22.88 | 17.15 | qfq | 1,529,532 | 34,754,361 | 0.18% |
| 2024-12-05 | 22.00 | 23.36 | 21.83 | 22.84 | 17.12 | qfq | 2,683,599 | 60,484,143 | 3.54% |
| 2024-12-04 | 22.36 | 22.48 | 21.91 | 22.06 | 16.54 | qfq | 883,722 | 19,564,626 | -1.21% |
| 2024-12-03 | 22.61 | 22.92 | 22.23 | 22.33 | 16.74 | qfq | 962,942 | 21,648,361 | -1.46% |
| 2024-12-02 | 22.82 | 22.92 | 22.25 | 22.66 | 16.99 | qfq | 1,390,241 | 31,528,951 | -0.66% |
| 2024-11-29 | 22.51 | 23.10 | 22.38 | 22.81 | 17.10 | qfq | 862,961 | 19,636,191 | 1.06% |
| 2024-11-28 | 22.67 | 23.28 | 22.57 | 22.57 | 16.92 | qfq | 1,165,233 | 26,620,938 | 0.00% |
| 2024-11-27 | 22.35 | 22.68 | 21.69 | 22.57 | 16.92 | qfq | 1,355,559 | 30,137,253 | 0.98% |
| 2024-11-26 | 21.97 | 22.72 | 21.90 | 22.35 | 16.75 | qfq | 1,118,697 | 25,135,446 | 1.31% |
| 2024-11-25 | 21.21 | 22.20 | 21.20 | 22.06 | 16.54 | qfq | 1,243,022 | 27,093,241 | 3.71% |
| 2024-11-22 | 22.55 | 22.55 | 21.27 | 21.27 | 15.94 | qfq | 2,149,067 | 46,842,371 | -5.59% |
| 2024-11-21 | 22.61 | 23.01 | 22.22 | 22.53 | 16.89 | qfq | 1,715,585 | 38,776,748 | -1.49% |
| 2024-11-20 | 22.20 | 22.92 | 22.11 | 22.87 | 17.14 | qfq | 1,384,625 | 31,418,065 | 2.14% |
| 2024-11-19 | 22.28 | 22.45 | 21.66 | 22.39 | 16.78 | qfq | 1,660,088 | 36,575,699 | 0.36% |
| 2024-11-18 | 22.66 | 23.09 | 22.11 | 22.31 | 16.72 | qfq | 1,738,837 | 39,264,002 | -1.59% |
| 2024-11-15 | 23.71 | 24.30 | 22.66 | 22.67 | 16.99 | qfq | 2,907,663 | 68,271,878 | -4.75% |
| 2024-11-14 | 24.06 | 24.65 | 23.79 | 23.80 | 17.84 | qfq | 3,501,836 | 84,728,270 | 0.13% |
| 2024-11-13 | 22.26 | 24.03 | 22.26 | 23.77 | 17.82 | qfq | 4,023,667 | 93,993,265 | 5.83% |
| 2024-11-12 | 22.11 | 23.28 | 22.11 | 22.46 | 16.84 | qfq | 3,507,813 | 80,069,952 | 1.72% |
| 2024-11-11 | 21.01 | 22.17 | 20.93 | 22.08 | 16.55 | qfq | 2,466,727 | 53,735,391 | 5.49% |
| 2024-11-08 | 21.26 | 21.30 | 20.87 | 20.93 | 15.69 | qfq | 1,432,616 | 30,185,677 | -0.48% |
| 2024-11-07 | 20.80 | 21.12 | 20.45 | 21.03 | 15.76 | qfq | 1,542,715 | 32,237,231 | 1.79% |
| 2024-11-06 | 20.68 | 20.98 | 20.47 | 20.66 | 15.49 | qfq | 1,427,801 | 29,554,701 | -0.10% |
| 2024-11-05 | 20.20 | 20.80 | 20.11 | 20.68 | 15.50 | qfq | 1,537,214 | 31,516,869 | 2.48% |
| 2024-11-04 | 20.09 | 20.24 | 19.87 | 20.18 | 15.13 | qfq | 1,065,100 | 21,407,254 | 1.51% |
| 2024-11-01 | 20.56 | 20.70 | 19.81 | 19.88 | 14.90 | qfq | 1,453,723 | 29,412,284 | -3.31% |
| 2024-10-31 | 20.57 | 20.67 | 20.38 | 20.56 | 15.41 | qfq | 1,022,782 | 20,962,462 | -0.05% |
| 2024-10-30 | 20.82 | 20.97 | 20.15 | 20.57 | 15.42 | qfq | 1,666,426 | 34,137,860 | -1.58% |
| 2024-10-29 | 21.30 | 21.40 | 20.75 | 20.90 | 15.67 | qfq | 1,767,483 | 37,141,722 | -1.88% |
| 2024-10-28 | 21.65 | 21.67 | 20.86 | 21.30 | 15.97 | qfq | 2,441,423 | 51,765,769 | -2.11% |
| 2024-10-25 | 21.35 | 21.82 | 21.29 | 21.76 | 16.31 | qfq | 1,199,254 | 26,022,563 | 1.92% |
| 2024-10-24 | 21.42 | 21.57 | 21.23 | 21.35 | 16.00 | qfq | 764,002 | 16,314,071 | -0.33% |
| 2024-10-23 | 21.39 | 21.75 | 21.11 | 21.42 | 16.06 | qfq | 1,359,880 | 29,309,948 | 0.14% |
| 2024-10-22 | 21.24 | 21.49 | 21.07 | 21.39 | 16.03 | qfq | 1,395,654 | 29,691,005 | 1.18% |
| 2024-10-21 | 21.49 | 21.49 | 20.60 | 21.14 | 15.85 | qfq | 2,242,879 | 47,279,103 | 0.09% |
| 2024-10-18 | 20.14 | 21.98 | 20.01 | 21.12 | 15.83 | qfq | 2,282,391 | 47,535,994 | 4.87% |
| 2024-10-17 | 20.63 | 20.64 | 20.14 | 20.14 | 15.10 | qfq | 1,213,279 | 24,705,310 | -1.66% |
| 2024-10-16 | 20.57 | 20.57 | 20.18 | 20.48 | 15.35 | qfq | 916,364 | 18,666,588 | -0.44% |
| 2024-10-15 | 21.10 | 21.10 | 20.52 | 20.57 | 15.42 | qfq | 1,204,150 | 25,007,917 | -2.33% |
| 2024-10-14 | 20.96 | 21.17 | 20.51 | 21.06 | 15.79 | qfq | 1,675,654 | 34,932,215 | 0.96% |
| 2024-10-11 | 21.02 | 21.30 | 20.71 | 20.86 | 15.64 | qfq | 1,952,097 | 40,913,822 | -1.97% |
| 2024-10-10 | 21.10 | 22.00 | 20.95 | 21.28 | 15.95 | qfq | 2,604,865 | 55,803,131 | 0.95% |
| 2024-10-09 | 22.20 | 22.50 | 21.06 | 21.08 | 15.80 | qfq | 4,567,815 | 99,080,813 | -8.11% |
| 2024-10-08 | 24.44 | 24.44 | 21.00 | 22.94 | 17.20 | qfq | 5,959,659 | 134,180,654 | 12.45% |
| 2024-09-30 | 18.56 | 20.58 | 18.56 | 20.40 | 15.29 | qfq | 5,705,935 | 113,329,576 | 11.05% |
| 2024-09-27 | 17.62 | 18.49 | 17.42 | 18.37 | 13.77 | qfq | 2,022,429 | 36,162,528 | 7.43% |
| 2024-09-26 | 16.97 | 17.12 | 16.84 | 17.10 | 12.82 | qfq | 1,556,542 | 26,482,716 | 1.18% |
| 2024-09-25 | 17.19 | 17.46 | 16.90 | 16.90 | 12.67 | qfq | 1,335,089 | 22,964,279 | -0.88% |
| 2024-09-24 | 16.42 | 17.06 | 16.38 | 17.05 | 12.78 | qfq | 862,650 | 14,482,939 | 3.77% |
| 2024-09-23 | 16.59 | 16.60 | 16.14 | 16.43 | 12.32 | qfq | 531,458 | 8,684,911 | -0.12% |
| 2024-09-20 | 16.66 | 16.83 | 16.45 | 16.45 | 12.33 | qfq | 495,177 | 8,233,997 | -2.14% |
| 2024-09-19 | 16.63 | 16.91 | 16.60 | 16.81 | 12.60 | qfq | 905,144 | 15,199,000 | 1.39% |
| 2024-09-18 | 16.71 | 16.87 | 16.42 | 16.58 | 12.43 | qfq | 768,828 | 12,806,817 | -0.90% |
| 2024-09-13 | 16.86 | 16.97 | 16.69 | 16.73 | 12.54 | qfq | 731,909 | 12,289,131 | -0.48% |
| 2024-09-12 | 17.10 | 17.15 | 16.81 | 16.81 | 12.60 | qfq | 924,086 | 15,689,697 | -1.29% |
| 2024-09-11 | 17.65 | 17.67 | 16.84 | 17.03 | 12.77 | qfq | 1,872,992 | 32,227,955 | -3.51% |
| 2024-09-10 | 18.24 | 18.28 | 17.50 | 17.65 | 13.23 | qfq | 1,650,963 | 29,360,051 | -3.81% |
| 2024-09-09 | 18.56 | 18.83 | 17.90 | 18.35 | 13.76 | qfq | 1,107,222 | 20,289,846 | -2.60% |
| 2024-09-06 | 19.04 | 19.04 | 18.62 | 18.84 | 14.12 | qfq | 542,229 | 10,167,934 | -1.77% |
| 2024-09-05 | 19.27 | 19.27 | 18.54 | 19.18 | 14.38 | qfq | 699,828 | 13,230,119 | -0.10% |
| 2024-09-04 | 19.19 | 19.39 | 19.13 | 19.20 | 14.39 | qfq | 545,298 | 10,486,640 | -0.62% |
| 2024-09-03 | 19.32 | 19.53 | 19.24 | 19.32 | 14.48 | qfq | 453,236 | 8,769,753 | -0.87% |
| 2024-09-02 | 19.58 | 19.73 | 19.32 | 19.49 | 14.61 | qfq | 841,879 | 16,444,041 | -0.46% |
| 2024-08-30 | 19.45 | 19.68 | 19.30 | 19.58 | 14.68 | qfq | 886,648 | 17,302,404 | -0.05% |
| 2024-08-29 | 19.38 | 19.65 | 19.18 | 19.59 | 14.68 | qfq | 625,183 | 12,169,603 | 1.08% |
| 2024-08-28 | 19.37 | 19.48 | 19.17 | 19.38 | 14.53 | qfq | 341,288 | 6,595,333 | 0.05% |
| 2024-08-27 | 19.50 | 19.50 | 19.24 | 19.37 | 14.52 | qfq | 416,106 | 8,048,096 | -1.63% |
| 2024-08-26 | 19.66 | 19.75 | 19.36 | 19.69 | 14.76 | qfq | 410,312 | 8,016,952 | -0.56% |
| 2024-08-23 | 19.97 | 19.97 | 19.28 | 19.80 | 14.84 | qfq | 752,112 | 14,676,959 | -0.40% |
| 2024-08-22 | 19.30 | 19.99 | 19.29 | 19.88 | 14.90 | qfq | 462,989 | 9,123,185 | -0.05% |
| 2024-08-21 | 19.81 | 19.97 | 19.33 | 19.89 | 14.91 | qfq | 402,900 | 7,928,159 | 0.00% |
| 2024-08-20 | 19.83 | 19.89 | 19.60 | 19.89 | 14.91 | qfq | 195,447 | 3,856,997 | 0.86% |
| 2024-08-19 | 20.02 | 20.09 | 19.69 | 19.72 | 14.78 | qfq | 343,681 | 6,828,756 | -1.69% |
| 2024-08-16 | 19.83 | 20.11 | 19.83 | 20.06 | 15.04 | qfq | 293,030 | 5,850,250 | 0.65% |
| 2024-08-15 | 19.60 | 19.96 | 19.60 | 19.93 | 14.94 | qfq | 254,149 | 5,052,855 | 0.66% |
| 2024-08-14 | 19.85 | 19.94 | 19.71 | 19.80 | 14.84 | qfq | 208,469 | 4,125,983 | -0.90% |
| 2024-08-13 | 19.84 | 19.98 | 19.68 | 19.98 | 14.98 | qfq | 230,024 | 4,562,566 | 0.15% |
| 2024-08-12 | 19.93 | 20.08 | 19.78 | 19.95 | 14.95 | qfq | 246,428 | 4,906,002 | 0.15% |
| 2024-08-09 | 19.80 | 20.06 | 19.80 | 19.92 | 14.93 | qfq | 214,405 | 4,270,216 | 0.00% |
| 2024-08-08 | 19.92 | 20.04 | 19.58 | 19.92 | 14.93 | qfq | 412,909 | 8,187,830 | 0.25% |
| 2024-08-07 | 19.62 | 19.98 | 19.62 | 19.87 | 14.89 | qfq | 313,458 | 6,205,054 | 0.00% |
| 2024-08-06 | 19.83 | 19.97 | 19.51 | 19.87 | 14.89 | qfq | 315,123 | 6,222,676 | 0.25% |
| 2024-08-05 | 20.19 | 20.36 | 19.59 | 19.82 | 14.86 | qfq | 491,599 | 9,787,042 | -2.27% |
| 2024-08-02 | 20.67 | 20.67 | 20.23 | 20.28 | 15.20 | qfq | 409,612 | 8,343,718 | -1.12% |
| 2024-08-01 | 20.62 | 20.99 | 20.36 | 20.51 | 15.37 | qfq | 460,619 | 9,483,578 | -0.49% |
| 2024-07-31 | 20.05 | 20.88 | 19.83 | 20.61 | 15.45 | qfq | 599,628 | 12,198,769 | 2.69% |
| 2024-07-30 | 19.98 | 20.20 | 19.74 | 20.07 | 15.04 | qfq | 261,503 | 5,213,563 | 0.40% |
| 2024-07-29 | 20.11 | 20.14 | 19.81 | 19.99 | 14.98 | qfq | 272,543 | 5,442,250 | -0.70% |
| 2024-07-26 | 19.93 | 20.18 | 19.90 | 20.13 | 15.09 | qfq | 526,133 | 10,557,780 | 0.50% |
| 2024-07-25 | 20.00 | 20.03 | 19.61 | 20.03 | 15.01 | qfq | 422,143 | 8,378,540 | 0.55% |
| 2024-07-24 | 20.09 | 20.57 | 19.85 | 19.92 | 14.93 | qfq | 636,379 | 12,838,548 | -1.48% |
| 2024-07-23 | 20.67 | 20.68 | 20.21 | 20.22 | 15.16 | qfq | 653,586 | 13,384,978 | -2.08% |
| 2024-07-22 | 21.42 | 21.42 | 20.52 | 20.65 | 15.48 | qfq | 646,203 | 13,388,736 | -1.53% |
| 2024-07-19 | 21.35 | 21.45 | 20.68 | 20.97 | 15.72 | qfq | 1,351,584 | 28,363,761 | -1.87% |
| 2024-07-18 | 20.77 | 21.91 | 20.40 | 21.37 | 16.02 | qfq | 2,660,185 | 56,084,764 | 6.85% |
| 2024-07-17 | 19.30 | 20.09 | 19.27 | 20.00 | 14.99 | qfq | 482,537 | 9,526,502 | 2.72% |
| 2024-07-16 | 19.40 | 19.60 | 19.00 | 19.47 | 14.59 | qfq | 540,929 | 10,426,475 | -0.51% |
| 2024-07-15 | 19.41 | 19.66 | 19.30 | 19.57 | 14.67 | qfq | 405,583 | 7,877,668 | -0.05% |
| 2024-07-12 | 19.71 | 19.80 | 19.36 | 19.58 | 14.68 | qfq | 345,018 | 6,776,654 | 0.46% |
| 2024-07-11 | 19.56 | 19.75 | 19.14 | 19.49 | 14.61 | qfq | 561,538 | 10,935,659 | 0.15% |
| 2024-07-10 | 19.39 | 19.46 | 19.00 | 19.46 | 14.59 | qfq | 244,891 | 4,708,136 | 0.00% |
| 2024-07-09 | 19.52 | 19.61 | 18.60 | 19.46 | 14.59 | qfq | 665,647 | 12,731,143 | -0.26% |
| 2024-07-08 | 19.66 | 19.80 | 19.39 | 19.51 | 14.62 | qfq | 337,812 | 6,604,238 | -1.41% |
| 2024-07-05 | 19.67 | 19.84 | 19.41 | 19.79 | 14.83 | qfq | 417,246 | 8,171,187 | 0.61% |
| 2024-07-04 | 19.58 | 19.85 | 19.58 | 19.67 | 14.74 | qfq | 302,326 | 5,949,002 | -0.35% |
| 2024-07-03 | 19.77 | 19.91 | 19.50 | 19.74 | 14.80 | qfq | 317,442 | 6,245,549 | -0.10% |
| 2024-07-02 | 19.91 | 20.15 | 19.65 | 19.76 | 14.81 | qfq | 310,105 | 6,153,860 | -1.00% |
| 2024-07-01 | 20.15 | 20.15 | 19.48 | 19.96 | 14.96 | qfq | 818,813 | 16,165,069 | 0.50% |
| 2024-06-28 | 19.77 | 20.09 | 19.77 | 19.86 | 14.89 | qfq | 294,286 | 5,855,827 | -0.10% |
| 2024-06-27 | 20.29 | 20.43 | 19.79 | 19.88 | 14.90 | qfq | 349,128 | 6,998,198 | -1.24% |
| 2024-06-26 | 20.00 | 20.13 | 19.32 | 20.13 | 15.09 | qfq | 338,787 | 6,720,348 | 1.72% |
| 2024-06-25 | 19.94 | 20.10 | 19.51 | 19.79 | 14.69 | qfq | 330,606 | 6,536,585 | -0.70% |
| 2024-06-24 | 20.36 | 20.52 | 19.81 | 19.93 | 14.79 | qfq | 710,765 | 14,303,972 | -3.02% |
| 2024-06-21 | 20.36 | 20.76 | 20.36 | 20.55 | 15.25 | qfq | 482,991 | 9,918,856 | -1.77% |
| 2024-06-20 | 20.72 | 21.16 | 20.52 | 20.92 | 15.53 | qfq | 712,485 | 14,928,549 | 1.36% |
| 2024-06-19 | 20.59 | 20.88 | 20.48 | 20.64 | 15.32 | qfq | 265,164 | 5,490,165 | 0.24% |
| 2024-06-18 | 20.55 | 20.75 | 20.37 | 20.59 | 15.28 | qfq | 319,034 | 6,567,553 | -0.39% |
| 2024-06-17 | 20.51 | 20.79 | 20.29 | 20.67 | 15.34 | qfq | 287,714 | 5,938,992 | 0.34% |
| 2024-06-14 | 20.90 | 20.90 | 20.48 | 20.60 | 15.29 | qfq | 388,827 | 8,027,580 | -0.39% |
| 2024-06-13 | 20.92 | 20.92 | 20.40 | 20.68 | 15.35 | qfq | 731,203 | 15,088,134 | -1.19% |
| 2024-06-12 | 20.71 | 21.09 | 20.31 | 20.93 | 15.53 | qfq | 767,685 | 15,924,447 | 0.48% |
| 2024-06-11 | 20.42 | 20.90 | 19.28 | 20.83 | 15.46 | qfq | 493,791 | 10,138,536 | 2.66% |
| 2024-06-07 | 20.31 | 20.61 | 20.05 | 20.29 | 15.06 | qfq | 428,624 | 8,711,394 | -0.20% |
| 2024-06-06 | 20.72 | 21.09 | 20.08 | 20.33 | 15.09 | qfq | 737,337 | 15,068,307 | -1.83% |
| 2024-06-05 | 20.67 | 21.13 | 20.67 | 20.71 | 15.37 | qfq | 366,137 | 7,651,572 | -2.77% |
| 2024-06-04 | 21.10 | 21.45 | 20.79 | 21.30 | 15.81 | qfq | 852,816 | 17,950,108 | 0.57% |
| 2024-06-03 | 21.73 | 21.75 | 21.13 | 21.18 | 15.72 | qfq | 847,384 | 18,058,264 | -2.67% |
| 2024-05-31 | 21.65 | 21.86 | 21.52 | 21.76 | 16.15 | qfq | 482,474 | 10,491,322 | 0.51% |
| 2024-05-30 | 21.51 | 21.80 | 21.51 | 21.65 | 16.07 | qfq | 610,539 | 13,240,212 | 0.14% |
| 2024-05-29 | 21.63 | 21.85 | 21.43 | 21.62 | 16.05 | qfq | 534,875 | 11,619,210 | 0.32% |
| 2024-05-28 | 21.55 | 21.78 | 21.33 | 21.55 | 15.99 | qfq | 450,177 | 9,700,702 | -0.55% |
| 2024-05-27 | 21.68 | 21.71 | 21.25 | 21.67 | 16.08 | qfq | 687,895 | 14,745,357 | 0.70% |
| 2024-05-24 | 21.46 | 21.72 | 21.32 | 21.52 | 15.97 | qfq | 549,296 | 11,831,504 | 0.09% |
| 2024-05-23 | 21.79 | 21.95 | 21.42 | 21.50 | 15.96 | qfq | 598,226 | 12,892,662 | -0.83% |
| 2024-05-22 | 21.55 | 21.95 | 21.55 | 21.68 | 16.09 | qfq | 641,644 | 13,942,276 | -0.09% |
| 2024-05-21 | 21.69 | 21.77 | 21.46 | 21.70 | 16.11 | qfq | 446,042 | 9,646,004 | -0.18% |
| 2024-05-20 | 21.84 | 22.15 | 21.55 | 21.74 | 16.13 | qfq | 627,415 | 13,660,308 | -0.28% |
| 2024-05-17 | 22.00 | 22.11 | 21.53 | 21.80 | 16.18 | qfq | 788,624 | 17,125,720 | 0.05% |
| 2024-05-16 | 21.66 | 21.89 | 21.51 | 21.79 | 16.17 | qfq | 929,455 | 20,148,569 | 0.60% |
| 2024-05-15 | 21.75 | 21.89 | 21.35 | 21.66 | 16.08 | qfq | 805,003 | 17,444,393 | -0.60% |
| 2024-05-14 | 21.98 | 22.14 | 21.61 | 21.79 | 16.17 | qfq | 1,017,869 | 22,221,466 | -0.86% |
| 2024-05-13 | 22.38 | 22.55 | 21.98 | 21.98 | 16.31 | qfq | 815,943 | 18,124,056 | -1.79% |
| 2024-05-10 | 22.12 | 22.52 | 21.95 | 22.38 | 16.61 | qfq | 1,262,324 | 28,075,868 | 1.04% |
| 2024-05-09 | 22.32 | 22.49 | 22.05 | 22.15 | 16.44 | qfq | 1,158,528 | 25,744,955 | -0.72% |
| 2024-05-08 | 22.44 | 22.84 | 22.17 | 22.31 | 16.56 | qfq | 1,512,551 | 33,939,345 | -1.46% |
| 2024-05-07 | 22.27 | 22.99 | 22.20 | 22.64 | 16.80 | qfq | 1,604,238 | 36,349,150 | 0.76% |
| 2024-05-06 | 22.47 | 22.72 | 21.88 | 22.47 | 16.68 | qfq | 1,772,243 | 39,704,800 | 2.23% |
| 2024-04-30 | 21.62 | 22.18 | 21.39 | 21.98 | 16.31 | qfq | 1,142,050 | 24,918,592 | 1.57% |
| 2024-04-29 | 21.35 | 21.73 | 21.15 | 21.64 | 16.06 | qfq | 1,439,411 | 31,020,136 | 1.64% |
| 2024-04-26 | 21.00 | 21.50 | 20.71 | 21.29 | 15.80 | qfq | 1,363,822 | 28,758,594 | 1.67% |
| 2024-04-25 | 20.42 | 21.35 | 20.42 | 20.94 | 15.54 | qfq | 989,484 | 20,792,791 | 2.25% |
| 2024-04-24 | 21.50 | 21.50 | 20.28 | 20.48 | 15.20 | qfq | 1,335,869 | 27,433,110 | 0.00% |
| 2024-04-23 | 22.20 | 22.50 | 20.00 | 20.48 | 15.20 | qfq | 2,585,460 | 54,074,592 | -2.94% |
| 2024-04-22 | 20.62 | 21.11 | 20.04 | 21.10 | 15.66 | qfq | 1,193,335 | 24,703,110 | 3.69% |
| 2024-04-19 | 20.00 | 20.62 | 19.83 | 20.35 | 15.10 | qfq | 481,014 | 9,750,535 | 1.24% |
| 2024-04-18 | 20.18 | 20.60 | 19.76 | 20.10 | 14.92 | qfq | 639,925 | 12,979,679 | -0.50% |
| 2024-04-17 | 19.34 | 20.49 | 19.34 | 20.20 | 14.99 | qfq | 721,847 | 14,380,614 | 3.96% |
| 2024-04-16 | 20.73 | 20.77 | 19.10 | 19.43 | 14.42 | qfq | 1,769,703 | 35,283,944 | -7.39% |
| 2024-04-15 | 20.81 | 21.22 | 20.40 | 20.98 | 15.57 | qfq | 685,091 | 14,295,990 | -0.14% |
| 2024-04-12 | 20.90 | 21.34 | 20.79 | 21.01 | 15.59 | qfq | 359,231 | 7,560,857 | 0.14% |
| 2024-04-11 | 21.02 | 21.38 | 20.90 | 20.98 | 15.57 | qfq | 284,672 | 6,023,783 | -0.19% |
| 2024-04-10 | 21.50 | 21.50 | 20.88 | 21.02 | 15.60 | qfq | 411,205 | 8,661,138 | -2.00% |
| 2024-04-09 | 21.23 | 21.52 | 21.06 | 21.45 | 15.92 | qfq | 465,773 | 9,938,482 | 1.13% |
| 2024-04-08 | 21.17 | 21.50 | 21.10 | 21.21 | 15.74 | qfq | 464,480 | 9,882,183 | 0.05% |
| 2024-04-03 | 21.29 | 21.53 | 20.95 | 21.20 | 15.73 | qfq | 625,015 | 13,290,626 | -0.42% |
| 2024-04-02 | 20.93 | 21.33 | 20.72 | 21.29 | 15.80 | qfq | 714,440 | 15,100,280 | 1.72% |
| 2024-04-01 | 20.30 | 20.93 | 20.21 | 20.93 | 15.53 | qfq | 649,708 | 13,455,520 | 3.46% |
| 2024-03-29 | 20.10 | 20.33 | 19.90 | 20.23 | 15.01 | qfq | 695,781 | 14,025,581 | 1.10% |
| 2024-03-28 | 19.80 | 20.20 | 19.71 | 20.01 | 14.85 | qfq | 559,333 | 11,190,451 | 0.70% |
| 2024-03-27 | 20.02 | 20.26 | 19.75 | 19.87 | 14.75 | qfq | 621,373 | 12,369,168 | -1.63% |
| 2024-03-26 | 20.22 | 20.40 | 19.75 | 20.20 | 14.99 | qfq | 637,180 | 12,786,143 | -0.54% |
| 2024-03-25 | 20.38 | 20.78 | 20.20 | 20.31 | 15.07 | qfq | 803,102 | 16,443,492 | -0.83% |
| 2024-03-22 | 21.12 | 21.15 | 20.30 | 20.48 | 15.20 | qfq | 1,146,653 | 23,626,212 | -2.71% |
| 2024-03-21 | 21.33 | 21.38 | 20.85 | 21.05 | 15.62 | qfq | 543,641 | 11,424,324 | -0.94% |
| 2024-03-20 | 20.73 | 21.27 | 20.73 | 21.25 | 15.77 | qfq | 792,842 | 16,760,016 | 2.21% |
| 2024-03-19 | 20.18 | 21.38 | 20.02 | 20.79 | 15.43 | qfq | 1,517,464 | 31,562,161 | 2.92% |
| 2024-03-18 | 20.09 | 20.55 | 19.91 | 20.20 | 14.99 | qfq | 747,783 | 15,086,353 | 0.50% |
| 2024-03-15 | 20.18 | 20.18 | 19.50 | 20.10 | 14.92 | qfq | 1,054,153 | 20,968,742 | 0.55% |
| 2024-03-14 | 19.80 | 20.19 | 19.80 | 19.99 | 14.84 | qfq | 715,174 | 14,284,351 | -0.50% |
| 2024-03-13 | 19.72 | 20.18 | 19.61 | 20.09 | 14.91 | qfq | 648,731 | 13,003,604 | 0.95% |
| 2024-03-12 | 20.12 | 20.40 | 19.82 | 19.90 | 14.77 | qfq | 925,075 | 18,598,202 | -0.35% |
| 2024-03-11 | 19.17 | 20.00 | 19.17 | 19.97 | 14.82 | qfq | 871,402 | 17,285,087 | 3.15% |
| 2024-03-08 | 19.00 | 19.46 | 18.97 | 19.36 | 14.37 | qfq | 764,776 | 14,727,041 | 0.94% |
| 2024-03-07 | 18.73 | 19.38 | 18.71 | 19.18 | 14.23 | qfq | 965,198 | 18,437,480 | 1.86% |
| 2024-03-06 | 18.23 | 19.00 | 18.23 | 18.83 | 13.98 | qfq | 951,957 | 17,799,038 | 2.39% |
| 2024-03-05 | 18.39 | 19.05 | 18.00 | 18.39 | 13.65 | qfq | 1,030,369 | 19,131,350 | 0.00% |
| 2024-03-04 | 18.06 | 18.66 | 17.89 | 18.39 | 13.65 | qfq | 1,061,207 | 19,375,580 | 1.16% |
| 2024-03-01 | 17.50 | 18.23 | 17.29 | 18.18 | 13.49 | qfq | 1,410,591 | 25,051,313 | 3.89% |
| 2024-02-29 | 16.59 | 17.50 | 16.59 | 17.50 | 12.99 | qfq | 1,051,100 | 18,040,209 | 4.98% |
| 2024-02-28 | 17.47 | 18.10 | 16.60 | 16.67 | 12.37 | qfq | 1,564,735 | 27,078,274 | -4.85% |
| 2024-02-27 | 17.07 | 17.66 | 16.75 | 17.52 | 13.00 | qfq | 1,231,348 | 21,298,521 | 2.46% |
| 2024-02-26 | 15.66 | 17.16 | 15.49 | 17.10 | 12.69 | qfq | 2,114,513 | 35,133,087 | 8.78% |
| 2024-02-23 | 15.35 | 15.83 | 15.10 | 15.72 | 11.67 | qfq | 1,506,395 | 23,318,858 | 2.95% |
| 2024-02-22 | 14.75 | 15.29 | 14.43 | 15.27 | 11.33 | qfq | 1,887,733 | 28,037,001 | 3.88% |
| 2024-02-21 | 14.30 | 15.50 | 14.16 | 14.70 | 10.91 | qfq | 2,347,677 | 34,984,153 | 2.37% |
| 2024-02-20 | 14.40 | 14.53 | 14.21 | 14.36 | 10.66 | qfq | 1,077,612 | 15,482,042 | -1.17% |
| 2024-02-19 | 14.50 | 15.15 | 14.42 | 14.53 | 10.78 | qfq | 1,460,225 | 21,445,204 | 0.48% |
| 2024-02-08 | 12.95 | 14.65 | 12.95 | 14.46 | 10.73 | qfq | 899,776 | 12,510,104 | 11.23% |
| 2024-02-07 | 14.21 | 14.21 | 12.78 | 13.00 | 9.65 | qfq | 1,479,813 | 19,972,822 | -7.14% |
| 2024-02-06 | 13.23 | 14.40 | 12.42 | 14.00 | 10.39 | qfq | 1,046,032 | 13,794,924 | 4.95% |
| 2024-02-05 | 14.50 | 14.50 | 12.56 | 13.34 | 9.90 | qfq | 1,329,352 | 17,900,441 | -12.70% |
| 2024-02-02 | 15.24 | 15.32 | 13.70 | 15.28 | 11.34 | qfq | 1,011,928 | 14,667,614 | 0.26% |
| 2024-02-01 | 15.67 | 15.67 | 14.86 | 15.24 | 11.31 | qfq | 835,597 | 12,689,257 | -3.12% |
| 2024-01-31 | 15.61 | 16.25 | 15.18 | 15.73 | 11.67 | qfq | 1,243,705 | 19,536,171 | 0.51% |
| 2024-01-30 | 15.95 | 16.14 | 15.61 | 15.65 | 11.61 | qfq | 743,458 | 11,810,732 | -2.49% |
| 2024-01-29 | 16.79 | 16.80 | 15.99 | 16.05 | 11.91 | qfq | 1,395,612 | 22,792,056 | -3.02% |
| 2024-01-26 | 16.92 | 17.09 | 16.51 | 16.55 | 12.28 | qfq | 777,730 | 13,051,287 | -2.30% |
| 2024-01-25 | 16.10 | 16.94 | 15.87 | 16.94 | 12.57 | qfq | 1,118,791 | 18,412,734 | 6.34% |
| 2024-01-24 | 16.70 | 16.70 | 15.18 | 15.93 | 11.82 | qfq | 1,670,551 | 26,317,867 | -3.92% |
| 2024-01-23 | 15.89 | 16.80 | 15.39 | 16.58 | 12.31 | qfq | 1,278,536 | 20,423,210 | 4.61% |
| 2024-01-22 | 17.10 | 17.15 | 15.70 | 15.85 | 11.76 | qfq | 889,003 | 14,528,387 | -7.63% |
| 2024-01-19 | 17.30 | 17.58 | 17.16 | 17.16 | 12.74 | qfq | 372,710 | 6,476,371 | -0.75% |
| 2024-01-18 | 17.71 | 17.82 | 16.91 | 17.29 | 12.83 | qfq | 1,135,360 | 19,550,580 | -2.92% |
| 2024-01-17 | 18.29 | 18.30 | 17.80 | 17.81 | 13.22 | qfq | 564,770 | 10,164,281 | -2.46% |
| 2024-01-16 | 18.38 | 18.63 | 18.04 | 18.26 | 13.55 | qfq | 653,366 | 11,937,674 | -0.49% |
| 2024-01-15 | 18.65 | 18.65 | 18.25 | 18.35 | 13.62 | qfq | 463,668 | 8,537,271 | -1.02% |
| 2024-01-12 | 18.63 | 19.13 | 18.54 | 18.54 | 13.76 | qfq | 466,811 | 8,775,759 | -0.38% |
| 2024-01-11 | 18.40 | 18.75 | 18.27 | 18.61 | 13.81 | qfq | 449,510 | 8,319,901 | 1.69% |
| 2024-01-10 | 18.57 | 18.78 | 18.28 | 18.30 | 13.58 | qfq | 565,133 | 10,456,252 | -1.24% |
| 2024-01-09 | 18.48 | 18.98 | 18.32 | 18.53 | 13.75 | qfq | 750,822 | 13,974,183 | 0.82% |
| 2024-01-08 | 18.84 | 18.98 | 18.35 | 18.38 | 13.64 | qfq | 792,297 | 14,831,260 | -2.91% |
| 2024-01-05 | 19.15 | 19.37 | 18.87 | 18.93 | 14.05 | qfq | 455,774 | 8,691,894 | -1.10% |
| 2024-01-04 | 19.36 | 19.42 | 19.00 | 19.14 | 14.21 | qfq | 725,951 | 13,928,694 | -1.90% |
| 2024-01-03 | 19.25 | 19.62 | 19.18 | 19.51 | 14.48 | qfq | 689,057 | 13,406,045 | 0.21% |
| 2024-01-02 | 19.34 | 19.60 | 19.08 | 19.47 | 14.45 | qfq | 766,599 | 14,858,366 | 1.30% |
| 2023-12-29 | 19.27 | 19.40 | 19.00 | 19.22 | 14.26 | qfq | 696,785 | 13,369,783 | -0.26% |
| 2023-12-28 | 18.21 | 19.28 | 18.11 | 19.27 | 14.30 | qfq | 1,162,337 | 22,016,684 | 5.82% |
| 2023-12-27 | 18.10 | 18.27 | 17.93 | 18.21 | 13.51 | qfq | 529,319 | 9,584,685 | -0.76% |
| 2023-12-26 | 18.24 | 18.35 | 18.04 | 18.35 | 13.62 | qfq | 477,764 | 8,673,324 | 0.66% |
| 2023-12-25 | 18.43 | 18.64 | 18.10 | 18.23 | 13.53 | qfq | 752,254 | 13,721,354 | -2.30% |
| 2023-12-22 | 18.63 | 18.80 | 18.31 | 18.66 | 13.85 | qfq | 769,419 | 14,256,289 | 0.11% |
| 2023-12-21 | 18.39 | 18.90 | 18.15 | 18.64 | 13.83 | qfq | 949,269 | 17,571,279 | 1.08% |
| 2023-12-20 | 18.71 | 18.85 | 18.42 | 18.44 | 13.69 | qfq | 905,701 | 16,875,925 | -1.50% |
| 2023-12-19 | 18.45 | 18.72 | 18.29 | 18.72 | 13.89 | qfq | 801,331 | 14,859,266 | 1.46% |
| 2023-12-18 | 18.71 | 18.86 | 18.31 | 18.45 | 13.69 | qfq | 755,607 | 14,003,656 | -2.02% |
| 2023-12-15 | 18.95 | 19.07 | 18.80 | 18.83 | 13.98 | qfq | 339,313 | 6,408,582 | -0.11% |
| 2023-12-14 | 19.03 | 19.27 | 18.85 | 18.85 | 13.99 | qfq | 429,766 | 8,166,883 | -0.37% |
| 2023-12-13 | 19.08 | 19.10 | 18.85 | 18.92 | 14.04 | qfq | 453,016 | 8,587,334 | -0.79% |
| 2023-12-12 | 18.97 | 19.12 | 18.78 | 19.07 | 14.15 | qfq | 449,008 | 8,513,624 | 0.53% |
| 2023-12-11 | 18.79 | 19.08 | 18.56 | 18.97 | 14.08 | qfq | 803,154 | 15,086,016 | 0.37% |
| 2023-12-08 | 19.25 | 19.40 | 18.85 | 18.90 | 14.03 | qfq | 664,694 | 12,705,568 | -1.61% |
| 2023-12-07 | 19.69 | 19.69 | 19.09 | 19.21 | 14.26 | qfq | 612,692 | 11,774,024 | -1.49% |
| 2023-12-06 | 19.40 | 19.89 | 19.38 | 19.50 | 14.47 | qfq | 543,882 | 10,678,988 | 0.52% |
| 2023-12-05 | 19.86 | 19.96 | 19.37 | 19.40 | 14.40 | qfq | 655,866 | 12,855,927 | -1.92% |
| 2023-12-04 | 20.19 | 20.22 | 19.72 | 19.78 | 14.68 | qfq | 556,456 | 11,064,621 | -1.93% |
| 2023-12-01 | 20.30 | 20.30 | 20.00 | 20.17 | 14.97 | qfq | 663,973 | 13,346,472 | -0.20% |
| 2023-11-30 | 20.50 | 20.62 | 20.14 | 20.21 | 15.00 | qfq | 663,777 | 13,473,063 | -1.22% |
| 2023-11-29 | 20.72 | 20.77 | 20.37 | 20.46 | 15.18 | qfq | 486,289 | 9,995,585 | -0.82% |
| 2023-11-28 | 20.12 | 20.83 | 20.09 | 20.63 | 15.31 | qfq | 719,449 | 14,821,531 | 1.73% |
| 2023-11-27 | 20.11 | 20.44 | 20.09 | 20.28 | 15.05 | qfq | 606,603 | 12,285,124 | 0.30% |
| 2023-11-24 | 20.51 | 20.51 | 20.18 | 20.22 | 15.01 | qfq | 563,677 | 11,425,939 | -1.41% |
| 2023-11-23 | 20.35 | 20.55 | 20.26 | 20.51 | 15.22 | qfq | 541,313 | 11,047,803 | 0.89% |
| 2023-11-22 | 20.47 | 20.67 | 20.33 | 20.33 | 15.09 | qfq | 736,955 | 15,112,649 | -0.97% |
| 2023-11-21 | 20.68 | 20.87 | 20.49 | 20.53 | 15.24 | qfq | 665,688 | 13,752,219 | -0.96% |
| 2023-11-20 | 20.25 | 20.77 | 20.24 | 20.73 | 15.39 | qfq | 961,943 | 19,821,511 | 1.17% |
| 2023-11-17 | 20.40 | 20.56 | 20.21 | 20.49 | 15.21 | qfq | 653,539 | 13,353,704 | 0.74% |
| 2023-11-16 | 20.50 | 20.61 | 20.31 | 20.34 | 15.10 | qfq | 599,958 | 12,232,446 | -1.45% |
| 2023-11-15 | 20.41 | 20.78 | 20.38 | 20.64 | 15.32 | qfq | 926,969 | 19,079,658 | 1.47% |
| 2023-11-14 | 20.31 | 20.44 | 20.03 | 20.34 | 15.10 | qfq | 477,168 | 9,693,919 | 0.25% |
| 2023-11-13 | 20.15 | 20.30 | 20.12 | 20.29 | 15.06 | qfq | 664,936 | 13,438,875 | 0.45% |
| 2023-11-10 | 20.18 | 20.27 | 19.82 | 20.20 | 14.99 | qfq | 725,920 | 14,617,927 | 0.60% |
| 2023-11-09 | 20.17 | 20.33 | 20.08 | 20.08 | 14.90 | qfq | 549,873 | 11,089,651 | -0.84% |
| 2023-11-08 | 20.31 | 20.40 | 20.10 | 20.25 | 15.03 | qfq | 788,405 | 15,955,201 | -0.64% |
| 2023-11-07 | 20.22 | 20.41 | 20.03 | 20.38 | 15.13 | qfq | 754,138 | 15,280,947 | 0.64% |
| 2023-11-06 | 19.69 | 20.26 | 19.62 | 20.25 | 15.03 | qfq | 1,245,353 | 25,069,547 | 2.84% |
| 2023-11-03 | 19.70 | 19.87 | 19.36 | 19.69 | 14.61 | qfq | 706,167 | 13,899,384 | 0.51% |
| 2023-11-02 | 19.65 | 19.74 | 19.48 | 19.59 | 14.54 | qfq | 612,013 | 12,010,244 | -0.31% |
| 2023-11-01 | 19.60 | 19.73 | 19.50 | 19.65 | 14.58 | qfq | 560,454 | 10,984,355 | 0.46% |
| 2023-10-31 | 19.62 | 19.76 | 19.44 | 19.56 | 14.52 | qfq | 651,467 | 12,741,905 | -0.66% |
| 2023-10-30 | 18.90 | 19.77 | 18.73 | 19.69 | 14.61 | qfq | 1,321,528 | 25,693,423 | 3.20% |
| 2023-10-27 | 18.55 | 19.18 | 18.36 | 19.08 | 14.16 | qfq | 994,692 | 18,871,298 | 2.91% |
| 2023-10-26 | 18.63 | 18.71 | 18.20 | 18.54 | 13.76 | qfq | 456,548 | 8,392,272 | -0.80% |
| 2023-10-25 | 18.50 | 19.05 | 18.47 | 18.69 | 13.87 | qfq | 780,911 | 14,680,541 | 1.58% |
| 2023-10-24 | 17.77 | 18.54 | 17.77 | 18.40 | 13.66 | qfq | 871,992 | 15,955,565 | 2.62% |
| 2023-10-23 | 18.58 | 18.58 | 17.56 | 17.93 | 13.31 | qfq | 932,835 | 16,732,202 | -2.92% |
| 2023-10-20 | 18.79 | 18.82 | 18.45 | 18.47 | 13.71 | qfq | 423,244 | 7,883,205 | -1.07% |
| 2023-10-19 | 18.41 | 19.06 | 18.35 | 18.67 | 13.86 | qfq | 629,849 | 11,824,734 | 0.59% |
| 2023-10-18 | 19.15 | 19.15 | 18.38 | 18.56 | 13.77 | qfq | 832,589 | 15,476,404 | -2.73% |
| 2023-10-17 | 19.27 | 19.27 | 18.90 | 19.08 | 14.16 | qfq | 358,849 | 6,829,606 | -0.10% |
| 2023-10-16 | 19.42 | 19.66 | 18.98 | 19.10 | 14.18 | qfq | 823,689 | 15,738,910 | -1.65% |
| 2023-10-13 | 19.66 | 19.68 | 19.33 | 19.42 | 14.41 | qfq | 1,000,051 | 19,448,268 | -1.57% |
| 2023-10-12 | 19.59 | 19.82 | 19.44 | 19.73 | 14.64 | qfq | 750,082 | 14,745,182 | 0.71% |
| 2023-10-11 | 19.74 | 19.87 | 19.55 | 19.59 | 14.54 | qfq | 879,952 | 17,327,669 | 0.15% |
| 2023-10-10 | 19.85 | 19.97 | 19.54 | 19.56 | 14.52 | qfq | 665,424 | 13,116,175 | -1.11% |
| 2023-10-09 | 19.92 | 20.19 | 19.75 | 19.78 | 14.68 | qfq | 643,434 | 12,807,327 | -1.40% |
| 2023-09-28 | 20.19 | 20.24 | 19.98 | 20.06 | 14.89 | qfq | 666,038 | 13,377,657 | -0.25% |
| 2023-09-27 | 19.74 | 20.36 | 19.58 | 20.11 | 14.93 | qfq | 1,154,934 | 23,148,394 | 2.65% |
| 2023-09-26 | 19.90 | 19.90 | 19.56 | 19.59 | 14.54 | qfq | 670,442 | 13,217,902 | -1.41% |
| 2023-09-25 | 19.90 | 19.99 | 19.67 | 19.87 | 14.75 | qfq | 596,585 | 11,818,080 | -0.30% |
| 2023-09-22 | 19.54 | 20.04 | 19.45 | 19.93 | 14.79 | qfq | 1,136,451 | 22,537,514 | 2.10% |
| 2023-09-21 | 19.68 | 19.77 | 19.52 | 19.52 | 14.49 | qfq | 768,111 | 15,047,527 | -0.81% |
| 2023-09-20 | 19.65 | 19.81 | 19.64 | 19.68 | 14.61 | qfq | 603,445 | 11,892,373 | -0.30% |
| 2023-09-19 | 19.90 | 20.01 | 19.71 | 19.74 | 14.65 | qfq | 610,246 | 12,073,640 | -1.35% |
| 2023-09-18 | 19.90 | 20.32 | 19.68 | 20.01 | 14.85 | qfq | 1,128,724 | 22,627,561 | 0.91% |
| 2023-09-15 | 20.23 | 20.45 | 19.83 | 19.83 | 14.72 | qfq | 2,231,336 | 44,563,350 | -3.22% |
| 2023-09-14 | 20.50 | 20.53 | 19.93 | 20.49 | 15.21 | qfq | 1,877,906 | 37,892,849 | -0.53% |
| 2023-09-13 | 21.25 | 21.33 | 20.33 | 20.60 | 15.29 | qfq | 1,632,926 | 33,738,825 | -2.37% |
| 2023-09-12 | 21.58 | 21.58 | 21.05 | 21.10 | 15.66 | qfq | 1,439,215 | 30,587,658 | -2.04% |
| 2023-09-11 | 21.50 | 21.66 | 21.08 | 21.54 | 15.99 | qfq | 891,066 | 19,122,145 | 0.75% |
| 2023-09-08 | 21.22 | 21.75 | 21.22 | 21.38 | 15.87 | qfq | 933,305 | 20,067,756 | -0.09% |
| 2023-09-07 | 21.92 | 22.02 | 21.36 | 21.40 | 15.88 | qfq | 1,188,566 | 25,707,040 | -2.82% |
| 2023-09-06 | 21.98 | 22.09 | 21.73 | 22.02 | 16.34 | qfq | 994,132 | 21,770,354 | 0.50% |
| 2023-09-05 | 22.18 | 22.19 | 21.76 | 21.91 | 16.26 | qfq | 1,326,545 | 29,051,862 | -1.04% |
| 2023-09-04 | 22.23 | 22.43 | 21.92 | 22.14 | 16.43 | qfq | 1,435,566 | 31,689,724 | -0.36% |
| 2023-09-01 | 22.26 | 22.43 | 22.02 | 22.22 | 16.49 | qfq | 1,076,484 | 23,854,944 | -0.40% |
| 2023-08-31 | 22.91 | 22.91 | 22.26 | 22.31 | 16.56 | qfq | 1,983,949 | 44,439,390 | -2.62% |
| 2023-08-30 | 21.77 | 23.69 | 21.77 | 22.91 | 17.00 | qfq | 3,686,571 | 83,876,910 | 5.67% |
| 2023-08-29 | 20.42 | 21.80 | 20.42 | 21.68 | 16.09 | qfq | 1,638,960 | 34,974,517 | 6.01% |
| 2023-08-28 | 21.66 | 21.80 | 20.40 | 20.45 | 15.18 | qfq | 1,413,787 | 29,860,939 | -0.68% |
| 2023-08-25 | 21.15 | 21.99 | 20.58 | 20.59 | 15.28 | qfq | 1,961,848 | 41,856,488 | -3.33% |
| 2023-08-24 | 20.34 | 21.60 | 20.34 | 21.30 | 15.81 | qfq | 1,969,667 | 41,599,360 | 4.87% |
| 2023-08-23 | 20.62 | 20.88 | 20.14 | 20.31 | 15.07 | qfq | 925,161 | 18,841,957 | -1.12% |
| 2023-08-22 | 21.38 | 21.48 | 20.29 | 20.54 | 15.24 | qfq | 1,460,257 | 30,215,543 | -3.30% |
| 2023-08-21 | 21.76 | 21.76 | 21.20 | 21.24 | 15.76 | qfq | 978,961 | 21,004,428 | -1.71% |
| 2023-08-18 | 21.38 | 21.95 | 21.37 | 21.61 | 16.04 | qfq | 1,479,562 | 32,095,083 | 1.65% |
| 2023-08-17 | 21.01 | 21.37 | 20.58 | 21.26 | 15.78 | qfq | 1,028,988 | 21,610,088 | 1.43% |
| 2023-08-16 | 20.98 | 21.23 | 20.85 | 20.96 | 15.56 | qfq | 634,913 | 13,395,429 | 0.00% |
| 2023-08-15 | 21.05 | 21.20 | 20.81 | 20.96 | 15.56 | qfq | 845,995 | 17,709,056 | -0.66% |
| 2023-08-14 | 21.39 | 21.60 | 20.90 | 21.10 | 15.66 | qfq | 1,329,926 | 27,981,054 | -1.91% |
| 2023-08-11 | 21.72 | 22.08 | 21.50 | 21.51 | 15.96 | qfq | 878,090 | 19,090,716 | -1.15% |
| 2023-08-10 | 21.19 | 22.10 | 21.02 | 21.76 | 16.15 | qfq | 1,533,521 | 33,287,546 | 2.93% |
| 2023-08-09 | 21.07 | 21.30 | 20.88 | 21.14 | 15.69 | qfq | 843,026 | 17,784,168 | 0.33% |
| 2023-08-08 | 21.11 | 21.16 | 20.90 | 21.07 | 15.64 | qfq | 635,224 | 13,360,971 | -0.14% |
| 2023-08-07 | 21.60 | 21.69 | 21.09 | 21.10 | 15.66 | qfq | 1,628,472 | 34,558,641 | -2.90% |
| 2023-08-04 | 22.00 | 22.11 | 21.63 | 21.73 | 16.13 | qfq | 1,548,681 | 33,700,029 | -1.54% |
| 2023-08-03 | 21.56 | 22.22 | 21.25 | 22.07 | 16.38 | qfq | 2,944,255 | 63,963,370 | 2.37% |
| 2023-08-02 | 21.70 | 21.88 | 21.40 | 21.56 | 16.00 | qfq | 903,101 | 19,430,926 | -1.10% |
| 2023-08-01 | 21.73 | 21.90 | 21.57 | 21.80 | 16.18 | qfq | 748,532 | 16,270,335 | 0.32% |
| 2023-07-31 | 21.65 | 22.05 | 21.60 | 21.73 | 16.13 | qfq | 1,055,360 | 23,025,735 | 0.05% |
| 2023-07-28 | 21.26 | 21.75 | 21.20 | 21.72 | 16.12 | qfq | 1,211,531 | 26,130,464 | 1.73% |
| 2023-07-27 | 21.62 | 21.77 | 21.29 | 21.35 | 15.85 | qfq | 874,277 | 18,768,933 | -1.48% |
| 2023-07-26 | 21.64 | 21.75 | 21.40 | 21.67 | 16.08 | qfq | 918,330 | 19,871,161 | 0.46% |
| 2023-07-25 | 21.39 | 21.59 | 21.18 | 21.57 | 16.01 | qfq | 1,215,212 | 26,008,336 | 1.94% |
| 2023-07-24 | 21.59 | 21.59 | 21.06 | 21.16 | 15.70 | qfq | 910,762 | 19,277,716 | -1.03% |
| 2023-07-21 | 21.29 | 21.73 | 21.26 | 21.38 | 15.87 | qfq | 573,973 | 12,308,424 | 0.61% |
| 2023-07-20 | 21.48 | 21.85 | 21.21 | 21.25 | 15.77 | qfq | 991,069 | 21,341,191 | -0.79% |
| 2023-07-19 | 21.51 | 21.59 | 21.21 | 21.42 | 15.90 | qfq | 637,515 | 13,633,775 | -0.19% |
| 2023-07-18 | 21.57 | 21.72 | 21.36 | 21.46 | 15.93 | qfq | 646,264 | 13,901,176 | -0.19% |
| 2023-07-17 | 21.46 | 21.70 | 21.30 | 21.50 | 15.96 | qfq | 826,373 | 17,757,621 | 0.00% |