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
之江生物688317.SH
最近收盘价15.612026-07-17
最近交易日2026-07-17
成交量（股）3,302,411
成交额（元）53,215,581
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 16.52 | 16.87 | 15.61 | 15.61 | 15.61 | qfq | 3,302,411 | 53,215,581 | -6.08% |
| 2026-07-16 | 16.06 | 16.80 | 15.98 | 16.62 | 16.62 | qfq | 3,429,355 | 56,525,254 | 2.72% |
| 2026-07-15 | 15.80 | 16.49 | 15.70 | 16.18 | 16.18 | qfq | 3,270,737 | 53,042,997 | 3.06% |
| 2026-07-14 | 15.38 | 15.84 | 15.21 | 15.70 | 15.70 | qfq | 2,051,184 | 31,997,632 | 2.35% |
| 2026-07-13 | 15.55 | 15.82 | 15.25 | 15.34 | 15.34 | qfq | 2,094,392 | 32,315,174 | -2.11% |
| 2026-07-10 | 15.20 | 15.96 | 15.04 | 15.67 | 15.67 | qfq | 2,362,522 | 37,070,462 | 2.96% |
| 2026-07-09 | 15.36 | 15.64 | 15.01 | 15.22 | 15.22 | qfq | 1,711,860 | 26,096,040 | -0.78% |
| 2026-07-08 | 15.65 | 15.78 | 15.30 | 15.34 | 15.34 | qfq | 1,767,909 | 27,334,551 | -2.04% |
| 2026-07-07 | 16.28 | 16.58 | 15.48 | 15.66 | 15.66 | qfq | 2,700,363 | 42,736,534 | -1.39% |
| 2026-07-06 | 15.99 | 16.20 | 15.83 | 15.88 | 15.88 | qfq | 2,246,395 | 35,929,897 | -0.56% |
| 2026-07-03 | 15.89 | 16.10 | 15.62 | 15.97 | 15.97 | qfq | 2,128,002 | 33,785,112 | 1.53% |
| 2026-07-02 | 15.83 | 16.19 | 15.65 | 15.73 | 15.73 | qfq | 2,268,463 | 36,026,485 | -1.19% |
| 2026-07-01 | 15.25 | 15.98 | 15.20 | 15.92 | 15.92 | qfq | 2,710,742 | 42,514,025 | 4.74% |
| 2026-06-30 | 15.40 | 15.56 | 15.03 | 15.20 | 15.20 | qfq | 2,357,282 | 35,892,454 | -2.31% |
| 2026-06-29 | 15.06 | 15.68 | 14.64 | 15.56 | 15.56 | qfq | 2,771,981 | 42,417,851 | 3.11% |
| 2026-06-26 | 15.75 | 15.78 | 15.07 | 15.09 | 15.09 | qfq | 2,589,148 | 39,556,748 | -3.76% |
| 2026-06-25 | 16.47 | 16.53 | 15.60 | 15.68 | 15.68 | qfq | 3,085,499 | 48,965,515 | -4.33% |
| 2026-06-24 | 16.55 | 16.79 | 16.03 | 16.39 | 16.39 | qfq | 2,803,511 | 46,010,041 | -1.21% |
| 2026-06-23 | 16.18 | 16.90 | 16.14 | 16.59 | 16.59 | qfq | 3,060,918 | 51,047,440 | 1.41% |
| 2026-06-22 | 16.23 | 16.36 | 15.39 | 16.36 | 16.36 | qfq | 4,318,117 | 68,418,529 | -0.06% |
| 2026-06-18 | 16.35 | 16.77 | 16.01 | 16.37 | 16.37 | qfq | 3,063,726 | 50,248,004 | 0.18% |
| 2026-06-17 | 16.66 | 16.66 | 16.10 | 16.34 | 16.34 | qfq | 2,667,944 | 43,509,898 | -1.92% |
| 2026-06-16 | 16.80 | 16.83 | 16.32 | 16.66 | 16.66 | qfq | 2,519,939 | 41,657,599 | -0.24% |
| 2026-06-15 | 17.09 | 17.25 | 16.52 | 16.70 | 16.70 | qfq | 3,212,376 | 54,152,316 | -2.45% |
| 2026-06-12 | 16.89 | 17.14 | 16.70 | 17.12 | 17.12 | qfq | 2,160,270 | 36,699,244 | 1.36% |
| 2026-06-11 | 17.11 | 17.20 | 16.60 | 16.89 | 16.89 | qfq | 2,373,593 | 39,963,227 | -1.97% |
| 2026-06-10 | 17.58 | 17.85 | 17.00 | 17.23 | 17.23 | qfq | 3,512,542 | 60,987,244 | -1.66% |
| 2026-06-09 | 18.00 | 18.05 | 17.16 | 17.52 | 17.52 | qfq | 3,531,352 | 61,553,867 | -1.96% |
| 2026-06-08 | 17.77 | 18.15 | 17.50 | 17.87 | 17.87 | qfq | 3,606,419 | 64,323,032 | -1.71% |
| 2026-06-05 | 18.12 | 18.58 | 18.06 | 18.18 | 18.18 | qfq | 3,220,661 | 58,993,659 | 1.00% |
| 2026-06-04 | 18.77 | 18.89 | 17.90 | 18.00 | 18.00 | qfq | 4,987,243 | 90,890,837 | -4.96% |
| 2026-06-03 | 19.10 | 19.35 | 18.50 | 18.94 | 18.94 | qfq | 4,744,262 | 89,849,749 | -1.04% |
| 2026-06-02 | 20.12 | 20.43 | 18.92 | 19.14 | 19.14 | qfq | 7,231,532 | 139,843,829 | -5.34% |
| 2026-06-01 | 21.89 | 21.89 | 20.09 | 20.22 | 20.22 | qfq | 9,296,673 | 191,526,924 | -8.92% |
| 2026-05-29 | 22.78 | 23.47 | 21.80 | 22.20 | 22.20 | qfq | 8,546,281 | 192,851,503 | -1.46% |
| 2026-05-28 | 23.90 | 24.19 | 22.33 | 22.53 | 22.53 | qfq | 8,611,689 | 200,228,501 | -2.59% |
| 2026-05-27 | 23.11 | 24.50 | 22.98 | 23.13 | 23.13 | qfq | 10,554,866 | 249,030,064 | -1.03% |
| 2026-05-26 | 22.47 | 24.49 | 22.29 | 23.37 | 23.37 | qfq | 13,539,087 | 314,224,412 | 8.14% |
| 2026-05-25 | 22.66 | 23.36 | 21.55 | 21.61 | 21.61 | qfq | 12,711,488 | 287,862,128 | 4.04% |
| 2026-05-22 | 20.10 | 21.15 | 20.01 | 20.77 | 20.77 | qfq | 6,501,955 | 134,180,601 | 4.37% |
| 2026-05-21 | 21.22 | 21.64 | 19.90 | 19.90 | 19.90 | qfq | 8,629,311 | 179,200,516 | -8.13% |
| 2026-05-20 | 20.66 | 22.66 | 20.66 | 21.66 | 21.66 | qfq | 11,963,542 | 260,722,342 | 6.80% |
| 2026-05-19 | 19.82 | 20.64 | 19.70 | 20.28 | 20.28 | qfq | 4,217,753 | 84,969,918 | 3.00% |
| 2026-05-18 | 20.11 | 20.65 | 19.51 | 19.69 | 19.69 | qfq | 4,388,492 | 88,033,926 | 2.98% |
| 2026-05-15 | 19.68 | 19.68 | 19.09 | 19.12 | 19.12 | qfq | 2,378,853 | 45,903,237 | -2.45% |
| 2026-05-14 | 19.88 | 20.13 | 19.60 | 19.60 | 19.60 | qfq | 2,528,191 | 50,147,525 | -1.51% |
| 2026-05-13 | 20.49 | 20.49 | 19.86 | 19.90 | 19.90 | qfq | 3,279,069 | 65,559,984 | -2.36% |
| 2026-05-12 | 20.81 | 21.05 | 20.38 | 20.38 | 20.38 | qfq | 4,887,143 | 100,899,529 | -4.99% |
| 2026-05-11 | 20.79 | 21.80 | 20.48 | 21.45 | 21.45 | qfq | 6,953,592 | 147,404,756 | 2.98% |
| 2026-05-08 | 20.29 | 21.00 | 20.20 | 20.83 | 20.83 | qfq | 4,179,368 | 86,144,270 | 3.58% |
| 2026-05-07 | 19.60 | 20.52 | 19.56 | 20.11 | 20.11 | qfq | 2,866,096 | 57,492,742 | 2.60% |
| 2026-05-06 | 19.46 | 19.90 | 19.43 | 19.60 | 19.60 | qfq | 1,586,481 | 31,126,461 | 0.51% |
| 2026-04-30 | 19.75 | 19.87 | 19.40 | 19.50 | 19.50 | qfq | 2,278,153 | 44,497,977 | -1.96% |
| 2026-04-29 | 19.78 | 20.04 | 19.72 | 19.89 | 19.89 | qfq | 1,297,068 | 25,842,659 | 0.56% |
| 2026-04-28 | 20.14 | 20.32 | 19.68 | 19.78 | 19.78 | qfq | 1,698,466 | 33,902,868 | -1.40% |
| 2026-04-27 | 20.15 | 20.23 | 19.71 | 20.06 | 20.06 | qfq | 1,933,065 | 38,534,280 | -0.84% |
| 2026-04-24 | 20.06 | 20.24 | 19.80 | 20.23 | 20.23 | qfq | 1,593,303 | 31,925,528 | 0.80% |
| 2026-04-23 | 20.25 | 20.43 | 20.01 | 20.07 | 20.07 | qfq | 1,583,983 | 31,878,478 | -1.71% |
| 2026-04-22 | 20.25 | 20.43 | 20.12 | 20.42 | 20.42 | qfq | 1,277,631 | 25,899,007 | 0.44% |
| 2026-04-21 | 20.39 | 20.46 | 20.10 | 20.33 | 20.33 | qfq | 1,572,583 | 31,794,830 | -0.10% |
| 2026-04-20 | 20.25 | 20.41 | 20.06 | 20.35 | 20.35 | qfq | 1,665,761 | 33,717,840 | 0.54% |
| 2026-04-17 | 20.61 | 20.61 | 20.10 | 20.24 | 20.24 | qfq | 2,594,227 | 52,446,682 | -1.32% |
| 2026-04-16 | 20.80 | 20.80 | 20.32 | 20.51 | 20.51 | qfq | 3,146,481 | 64,377,614 | -1.25% |
| 2026-04-15 | 20.68 | 21.15 | 20.54 | 20.77 | 20.77 | qfq | 3,693,555 | 76,882,884 | 0.58% |
| 2026-04-14 | 20.61 | 20.80 | 20.36 | 20.65 | 20.65 | qfq | 2,937,972 | 60,323,003 | 0.44% |
| 2026-04-13 | 20.90 | 20.91 | 20.22 | 20.56 | 20.56 | qfq | 3,774,510 | 77,324,856 | -1.72% |
| 2026-04-10 | 22.16 | 22.16 | 20.82 | 20.92 | 20.92 | qfq | 7,822,666 | 165,037,562 | -4.39% |
| 2026-04-09 | 22.30 | 23.20 | 21.85 | 21.88 | 21.88 | qfq | 6,572,674 | 147,179,790 | -3.23% |
| 2026-04-08 | 21.30 | 22.98 | 21.01 | 22.61 | 22.61 | qfq | 9,495,089 | 208,165,509 | 7.11% |
| 2026-04-07 | 20.43 | 21.50 | 20.00 | 21.11 | 21.11 | qfq | 4,853,071 | 101,254,606 | 2.88% |
| 2026-04-03 | 20.50 | 20.96 | 19.96 | 20.52 | 20.52 | qfq | 5,273,796 | 107,239,071 | -1.68% |
| 2026-04-02 | 19.74 | 21.72 | 19.74 | 20.87 | 20.87 | qfq | 9,044,956 | 189,084,258 | 5.24% |
| 2026-04-01 | 19.06 | 19.97 | 18.92 | 19.83 | 19.83 | qfq | 3,417,972 | 66,818,800 | 5.03% |
| 2026-03-31 | 19.12 | 19.39 | 18.88 | 18.88 | 18.88 | qfq | 1,103,738 | 21,155,921 | -1.26% |
| 2026-03-30 | 19.00 | 19.35 | 18.96 | 19.12 | 19.12 | qfq | 1,159,579 | 22,165,143 | -0.73% |
| 2026-03-27 | 18.51 | 19.26 | 18.45 | 19.26 | 19.26 | qfq | 1,499,624 | 28,524,761 | 3.27% |
| 2026-03-26 | 19.01 | 19.18 | 18.53 | 18.65 | 18.65 | qfq | 1,125,440 | 21,198,817 | -1.84% |
| 2026-03-25 | 18.99 | 19.11 | 18.87 | 19.00 | 19.00 | qfq | 1,139,756 | 21,684,306 | 0.48% |
| 2026-03-24 | 18.67 | 18.95 | 18.38 | 18.91 | 18.91 | qfq | 1,415,425 | 26,369,672 | 2.49% |
| 2026-03-23 | 19.00 | 19.02 | 18.30 | 18.45 | 18.45 | qfq | 2,571,086 | 47,996,171 | -3.30% |
| 2026-03-20 | 19.58 | 19.73 | 19.08 | 19.08 | 19.08 | qfq | 1,568,020 | 30,392,714 | -2.00% |
| 2026-03-19 | 19.80 | 20.03 | 19.46 | 19.47 | 19.47 | qfq | 1,913,025 | 37,632,259 | -2.06% |
| 2026-03-18 | 19.63 | 19.90 | 19.48 | 19.88 | 19.88 | qfq | 1,799,736 | 35,410,972 | 1.38% |
| 2026-03-17 | 19.91 | 20.11 | 19.61 | 19.61 | 19.61 | qfq | 1,470,936 | 29,228,783 | -1.61% |
| 2026-03-16 | 19.81 | 20.08 | 19.74 | 19.93 | 19.93 | qfq | 1,254,076 | 24,898,581 | 0.25% |
| 2026-03-13 | 19.98 | 20.09 | 19.81 | 19.88 | 19.88 | qfq | 1,348,856 | 26,939,657 | -0.20% |
| 2026-03-12 | 20.20 | 20.20 | 19.91 | 19.92 | 19.92 | qfq | 959,956 | 19,189,898 | -0.90% |
| 2026-03-11 | 20.35 | 20.40 | 20.03 | 20.10 | 20.10 | qfq | 1,448,030 | 29,205,439 | -0.99% |
| 2026-03-10 | 19.93 | 20.45 | 19.93 | 20.30 | 20.30 | qfq | 1,859,141 | 37,742,367 | 2.01% |
| 2026-03-09 | 20.04 | 20.04 | 19.60 | 19.90 | 19.90 | qfq | 1,837,410 | 36,439,683 | -1.09% |
| 2026-03-06 | 19.67 | 20.26 | 19.61 | 20.12 | 20.12 | qfq | 1,691,552 | 33,826,161 | 2.08% |
| 2026-03-05 | 19.82 | 19.92 | 19.61 | 19.71 | 19.71 | qfq | 1,456,342 | 28,789,782 | 0.56% |
| 2026-03-04 | 19.79 | 19.90 | 19.52 | 19.60 | 19.60 | qfq | 2,396,898 | 47,189,158 | -1.11% |
| 2026-03-03 | 20.51 | 20.71 | 19.76 | 19.82 | 19.82 | qfq | 2,918,428 | 58,868,173 | -3.36% |
| 2026-03-02 | 20.86 | 20.97 | 20.38 | 20.51 | 20.51 | qfq | 2,854,771 | 58,763,777 | -2.66% |
| 2026-02-27 | 20.79 | 21.09 | 20.71 | 21.07 | 21.07 | qfq | 2,088,153 | 43,650,678 | 1.30% |
| 2026-02-26 | 21.23 | 21.23 | 20.77 | 20.80 | 20.80 | qfq | 2,543,338 | 53,157,833 | -1.61% |
| 2026-02-25 | 21.02 | 21.26 | 21.02 | 21.14 | 21.14 | qfq | 1,912,940 | 40,485,523 | 0.43% |
| 2026-02-24 | 21.01 | 21.12 | 20.83 | 21.05 | 21.05 | qfq | 1,999,731 | 41,937,176 | 0.57% |
| 2026-02-13 | 21.10 | 21.18 | 20.93 | 20.93 | 20.93 | qfq | 1,856,971 | 39,094,499 | -0.52% |
| 2026-02-12 | 21.18 | 21.28 | 20.96 | 21.04 | 21.04 | qfq | 2,270,907 | 47,842,719 | -0.71% |
| 2026-02-11 | 21.28 | 21.33 | 21.13 | 21.19 | 21.19 | qfq | 2,281,345 | 48,404,725 | -0.52% |
| 2026-02-10 | 21.51 | 21.68 | 21.30 | 21.30 | 21.30 | qfq | 2,864,817 | 61,322,895 | -1.30% |
| 2026-02-09 | 21.69 | 21.70 | 21.52 | 21.58 | 21.58 | qfq | 3,498,372 | 75,551,697 | 0.14% |
| 2026-02-06 | 21.48 | 21.90 | 21.48 | 21.55 | 21.55 | qfq | 3,411,312 | 73,845,496 | 0.33% |
| 2026-02-05 | 21.52 | 21.78 | 21.45 | 21.48 | 21.48 | qfq | 3,034,154 | 65,489,318 | -0.69% |
| 2026-02-04 | 21.57 | 21.76 | 21.35 | 21.63 | 21.63 | qfq | 4,518,142 | 97,463,618 | -0.32% |
| 2026-02-03 | 21.82 | 21.90 | 21.36 | 21.70 | 21.70 | qfq | 4,375,426 | 94,407,966 | 0.46% |
| 2026-02-02 | 22.60 | 22.60 | 21.51 | 21.60 | 21.60 | qfq | 7,370,368 | 161,726,072 | -5.05% |
| 2026-01-30 | 23.28 | 23.88 | 22.43 | 22.75 | 22.75 | qfq | 8,996,060 | 207,658,237 | -1.30% |
| 2026-01-29 | 23.00 | 23.66 | 22.54 | 23.05 | 23.05 | qfq | 13,065,061 | 301,627,421 | -4.48% |
| 2026-01-28 | 25.00 | 25.47 | 23.78 | 24.13 | 24.13 | qfq | 19,818,101 | 483,629,573 | -8.49% |
| 2026-01-27 | 27.90 | 28.58 | 25.01 | 26.37 | 26.37 | qfq | 32,549,355 | 874,480,583 | 3.21% |
| 2026-01-26 | 24.30 | 25.55 | 23.19 | 25.55 | 25.55 | qfq | 13,497,586 | 336,354,185 | 20.01% |
| 2026-01-23 | 21.11 | 21.35 | 21.01 | 21.29 | 21.29 | qfq | 1,488,367 | 31,594,514 | 2.06% |
| 2026-01-22 | 20.86 | 20.96 | 20.76 | 20.86 | 20.86 | qfq | 832,201 | 17,335,091 | -0.05% |
| 2026-01-21 | 20.57 | 21.13 | 20.41 | 20.87 | 20.87 | qfq | 1,780,058 | 37,110,638 | 1.95% |
| 2026-01-20 | 20.53 | 20.82 | 20.31 | 20.47 | 20.47 | qfq | 1,498,290 | 30,722,714 | -0.24% |
| 2026-01-19 | 20.72 | 20.73 | 20.31 | 20.52 | 20.52 | qfq | 1,795,733 | 36,865,351 | -0.87% |
| 2026-01-16 | 20.98 | 20.99 | 20.59 | 20.70 | 20.70 | qfq | 1,272,491 | 26,388,725 | -0.96% |
| 2026-01-15 | 21.01 | 21.17 | 20.83 | 20.90 | 20.90 | qfq | 1,353,551 | 28,350,275 | -0.85% |
| 2026-01-14 | 21.22 | 21.55 | 20.80 | 21.08 | 21.08 | qfq | 2,422,095 | 51,455,002 | -0.14% |
| 2026-01-13 | 21.32 | 21.80 | 21.07 | 21.11 | 21.11 | qfq | 3,605,961 | 77,284,714 | -0.52% |
| 2026-01-12 | 21.25 | 21.44 | 21.10 | 21.22 | 21.22 | qfq | 1,784,598 | 37,844,995 | 0.14% |
| 2026-01-09 | 21.05 | 21.22 | 20.88 | 21.19 | 21.19 | qfq | 1,678,193 | 35,393,153 | 0.57% |
| 2026-01-08 | 20.60 | 21.24 | 20.50 | 21.07 | 21.07 | qfq | 1,888,585 | 39,533,120 | 1.84% |
| 2026-01-07 | 20.81 | 21.07 | 20.57 | 20.69 | 20.69 | qfq | 1,817,156 | 37,844,070 | -1.10% |
| 2026-01-06 | 20.81 | 21.10 | 20.65 | 20.92 | 20.92 | qfq | 1,569,096 | 32,753,705 | 0.00% |
| 2026-01-05 | 20.17 | 20.98 | 20.17 | 20.92 | 20.92 | qfq | 1,997,161 | 41,445,121 | 3.72% |
| 2025-12-31 | 20.31 | 20.38 | 19.93 | 20.17 | 20.17 | qfq | 1,026,721 | 20,639,203 | -0.40% |
| 2025-12-30 | 19.66 | 20.52 | 19.52 | 20.25 | 20.25 | qfq | 2,271,847 | 45,594,473 | 3.00% |
| 2025-12-29 | 20.08 | 20.16 | 19.63 | 19.66 | 19.66 | qfq | 1,628,247 | 32,286,928 | -2.43% |
| 2025-12-26 | 20.56 | 20.56 | 20.13 | 20.15 | 20.15 | qfq | 1,040,226 | 21,077,365 | -1.66% |
| 2025-12-25 | 20.41 | 20.58 | 20.32 | 20.49 | 20.49 | qfq | 796,399 | 16,287,598 | 0.79% |
| 2025-12-24 | 20.29 | 20.36 | 20.07 | 20.33 | 20.33 | qfq | 667,477 | 13,521,514 | 0.54% |
| 2025-12-23 | 20.57 | 20.72 | 20.22 | 20.22 | 20.22 | qfq | 1,025,411 | 20,897,479 | -1.89% |
| 2025-12-22 | 20.43 | 20.93 | 20.36 | 20.61 | 20.61 | qfq | 1,246,534 | 25,727,095 | 1.13% |
| 2025-12-19 | 20.36 | 20.45 | 20.23 | 20.38 | 20.38 | qfq | 618,823 | 12,620,966 | 0.34% |
| 2025-12-18 | 20.10 | 20.45 | 20.04 | 20.31 | 20.31 | qfq | 979,470 | 19,905,354 | 0.94% |
| 2025-12-17 | 20.25 | 20.25 | 19.82 | 20.12 | 20.12 | qfq | 972,280 | 19,466,025 | 0.05% |
| 2025-12-16 | 20.25 | 20.30 | 20.00 | 20.11 | 20.11 | qfq | 852,967 | 17,151,176 | -0.35% |
| 2025-12-15 | 20.06 | 20.32 | 20.01 | 20.18 | 20.18 | qfq | 863,169 | 17,424,191 | 0.30% |
| 2025-12-12 | 20.32 | 20.45 | 19.98 | 20.12 | 20.12 | qfq | 2,006,700 | 40,546,082 | -1.13% |
| 2025-12-11 | 20.83 | 20.83 | 20.28 | 20.35 | 20.35 | qfq | 1,401,954 | 28,716,439 | -2.21% |
| 2025-12-10 | 20.82 | 20.95 | 20.74 | 20.81 | 20.81 | qfq | 542,365 | 11,287,899 | -0.34% |
| 2025-12-09 | 21.12 | 21.25 | 20.88 | 20.88 | 20.88 | qfq | 865,562 | 18,202,459 | -1.32% |
| 2025-12-08 | 21.16 | 21.38 | 21.06 | 21.16 | 21.16 | qfq | 897,982 | 19,048,457 | 0.28% |
| 2025-12-05 | 21.04 | 21.12 | 20.76 | 21.10 | 21.10 | qfq | 952,799 | 19,959,085 | 0.29% |
| 2025-12-04 | 21.42 | 21.45 | 21.04 | 21.04 | 21.04 | qfq | 830,045 | 17,577,505 | -1.77% |
| 2025-12-03 | 21.40 | 21.55 | 21.20 | 21.42 | 21.42 | qfq | 1,003,948 | 21,428,126 | -0.23% |
| 2025-12-02 | 21.91 | 21.91 | 21.40 | 21.47 | 21.47 | qfq | 975,098 | 21,003,904 | -1.56% |
| 2025-12-01 | 22.12 | 22.12 | 21.78 | 21.81 | 21.81 | qfq | 906,899 | 19,888,133 | -0.91% |
| 2025-11-28 | 22.16 | 22.17 | 21.91 | 22.01 | 22.01 | qfq | 573,784 | 12,630,340 | -0.41% |
| 2025-11-27 | 22.11 | 22.28 | 21.93 | 22.10 | 22.10 | qfq | 843,589 | 18,668,025 | 0.32% |
| 2025-11-26 | 22.22 | 22.49 | 22.01 | 22.03 | 22.03 | qfq | 894,277 | 19,878,409 | -0.45% |
| 2025-11-25 | 21.74 | 22.44 | 21.66 | 22.13 | 22.13 | qfq | 1,019,809 | 22,601,907 | 2.26% |
| 2025-11-24 | 21.45 | 21.86 | 21.20 | 21.64 | 21.64 | qfq | 1,017,556 | 21,949,936 | 2.08% |
| 2025-11-21 | 22.11 | 22.29 | 21.20 | 21.20 | 21.20 | qfq | 2,010,353 | 43,537,552 | -4.46% |
| 2025-11-20 | 22.33 | 22.70 | 22.02 | 22.19 | 22.19 | qfq | 1,507,262 | 33,549,612 | -0.58% |
| 2025-11-19 | 22.92 | 22.92 | 22.30 | 22.32 | 22.32 | qfq | 1,334,183 | 30,007,361 | -2.49% |
| 2025-11-18 | 23.11 | 23.18 | 22.81 | 22.89 | 22.89 | qfq | 1,219,840 | 27,952,150 | -0.99% |
| 2025-11-17 | 23.47 | 23.48 | 22.96 | 23.12 | 23.12 | qfq | 1,799,813 | 41,668,943 | -1.62% |
| 2025-11-14 | 22.81 | 23.95 | 22.70 | 23.50 | 23.50 | qfq | 4,332,541 | 102,107,360 | 3.07% |
| 2025-11-13 | 22.68 | 22.82 | 22.36 | 22.80 | 22.80 | qfq | 1,529,165 | 34,584,365 | 0.88% |
| 2025-11-12 | 22.32 | 22.79 | 22.25 | 22.60 | 22.60 | qfq | 1,744,111 | 39,240,106 | 1.25% |
| 2025-11-11 | 22.48 | 22.55 | 22.21 | 22.32 | 22.32 | qfq | 811,143 | 18,107,254 | -0.53% |
| 2025-11-10 | 22.20 | 22.52 | 22.08 | 22.44 | 22.44 | qfq | 1,307,931 | 29,253,037 | 1.49% |
| 2025-11-07 | 22.10 | 22.30 | 21.94 | 22.11 | 22.11 | qfq | 992,611 | 21,968,169 | 0.32% |
| 2025-11-06 | 22.34 | 22.34 | 22.02 | 22.04 | 22.04 | qfq | 1,464,516 | 32,416,752 | -1.34% |
| 2025-11-05 | 22.22 | 22.49 | 22.12 | 22.34 | 22.34 | qfq | 989,930 | 22,093,819 | 0.27% |
| 2025-11-04 | 22.82 | 22.82 | 22.14 | 22.28 | 22.28 | qfq | 1,793,671 | 40,088,762 | -2.11% |
| 2025-11-03 | 22.97 | 23.04 | 22.54 | 22.76 | 22.76 | qfq | 1,844,455 | 41,883,264 | -0.91% |
| 2025-10-31 | 22.20 | 22.98 | 22.18 | 22.97 | 22.97 | qfq | 2,012,202 | 45,760,903 | 3.61% |
| 2025-10-30 | 22.58 | 22.58 | 22.12 | 22.17 | 22.17 | qfq | 1,162,638 | 25,871,088 | -1.95% |
| 2025-10-29 | 22.56 | 22.70 | 22.20 | 22.61 | 22.61 | qfq | 1,328,638 | 29,815,561 | 0.22% |
| 2025-10-28 | 22.82 | 22.86 | 22.54 | 22.56 | 22.56 | qfq | 839,547 | 19,010,095 | -0.62% |
| 2025-10-27 | 22.50 | 23.08 | 22.50 | 22.70 | 22.70 | qfq | 1,122,272 | 25,590,614 | 0.80% |
| 2025-10-24 | 22.72 | 22.88 | 22.45 | 22.52 | 22.52 | qfq | 1,079,974 | 24,487,595 | -0.44% |
| 2025-10-23 | 22.73 | 22.90 | 22.47 | 22.62 | 22.62 | qfq | 1,042,496 | 23,569,708 | -1.14% |
| 2025-10-22 | 23.05 | 23.28 | 22.83 | 22.88 | 22.88 | qfq | 787,020 | 18,095,122 | -0.74% |
| 2025-10-21 | 23.05 | 23.15 | 22.70 | 23.05 | 23.05 | qfq | 1,401,151 | 32,156,921 | 1.10% |
| 2025-10-20 | 23.00 | 23.28 | 22.65 | 22.80 | 22.80 | qfq | 1,543,688 | 35,433,801 | 0.09% |
| 2025-10-17 | 22.98 | 24.33 | 22.74 | 22.78 | 22.78 | qfq | 3,254,574 | 75,623,700 | 1.70% |
| 2025-10-16 | 22.66 | 22.80 | 22.25 | 22.40 | 22.40 | qfq | 1,146,000 | 25,762,764 | -1.32% |
| 2025-10-15 | 22.41 | 23.07 | 22.30 | 22.70 | 22.70 | qfq | 1,342,735 | 30,548,354 | 1.34% |
| 2025-10-14 | 22.69 | 23.20 | 22.24 | 22.40 | 22.40 | qfq | 1,555,496 | 35,367,875 | -0.71% |
| 2025-10-13 | 22.38 | 22.70 | 21.80 | 22.56 | 22.56 | qfq | 2,098,774 | 46,976,164 | -1.31% |
| 2025-10-10 | 23.42 | 23.58 | 22.83 | 22.86 | 22.86 | qfq | 1,556,502 | 35,962,061 | -2.68% |
| 2025-10-09 | 23.23 | 24.27 | 23.12 | 23.49 | 23.49 | qfq | 2,728,616 | 65,043,074 | 1.12% |
| 2025-09-30 | 23.34 | 23.43 | 23.11 | 23.23 | 23.23 | qfq | 1,408,788 | 32,764,663 | -0.26% |
| 2025-09-29 | 22.68 | 23.56 | 22.60 | 23.29 | 23.29 | qfq | 2,144,478 | 49,586,638 | 2.60% |
| 2025-09-26 | 22.90 | 23.09 | 22.60 | 22.70 | 22.70 | qfq | 1,558,196 | 35,524,091 | -1.05% |
| 2025-09-25 | 23.59 | 23.68 | 22.92 | 22.94 | 22.94 | qfq | 1,808,484 | 41,943,471 | -2.42% |
| 2025-09-24 | 23.00 | 23.62 | 23.00 | 23.51 | 23.51 | qfq | 1,414,469 | 33,073,863 | 1.73% |
| 2025-09-23 | 24.07 | 24.28 | 22.70 | 23.11 | 23.11 | qfq | 3,205,706 | 74,303,172 | -3.99% |
| 2025-09-22 | 24.87 | 24.92 | 23.84 | 24.07 | 24.07 | qfq | 2,655,742 | 64,277,596 | -3.26% |
| 2025-09-19 | 24.60 | 25.00 | 24.40 | 24.88 | 24.88 | qfq | 2,289,195 | 56,444,344 | 0.77% |
| 2025-09-18 | 25.12 | 25.58 | 24.43 | 24.69 | 24.69 | qfq | 3,404,026 | 85,006,722 | -1.67% |
| 2025-09-17 | 25.70 | 25.99 | 25.04 | 25.11 | 25.11 | qfq | 3,142,018 | 79,893,815 | -2.90% |
| 2025-09-16 | 26.18 | 26.46 | 25.50 | 25.86 | 25.86 | qfq | 2,734,680 | 70,703,525 | -1.11% |
| 2025-09-15 | 25.32 | 26.59 | 25.32 | 26.15 | 26.15 | qfq | 3,942,555 | 103,052,865 | 2.07% |
| 2025-09-12 | 25.15 | 26.42 | 24.88 | 25.62 | 25.62 | qfq | 3,877,863 | 99,063,441 | 1.30% |
| 2025-09-11 | 24.85 | 25.54 | 24.11 | 25.29 | 25.29 | qfq | 2,864,516 | 71,523,237 | 0.72% |
| 2025-09-10 | 25.04 | 25.66 | 24.98 | 25.11 | 25.11 | qfq | 1,926,831 | 48,695,747 | -0.67% |
| 2025-09-09 | 25.22 | 26.30 | 24.96 | 25.28 | 25.28 | qfq | 4,064,077 | 104,513,571 | -0.47% |
| 2025-09-08 | 24.35 | 25.84 | 24.35 | 25.40 | 25.40 | qfq | 3,976,893 | 100,502,516 | 3.08% |
| 2025-09-05 | 24.23 | 24.66 | 23.80 | 24.64 | 24.64 | qfq | 3,196,594 | 77,444,411 | 1.65% |
| 2025-09-04 | 25.10 | 25.35 | 23.92 | 24.24 | 24.24 | qfq | 3,923,382 | 96,754,138 | -3.27% |
| 2025-09-03 | 25.39 | 26.16 | 24.83 | 25.06 | 25.06 | qfq | 3,879,384 | 98,294,018 | -1.30% |
| 2025-09-02 | 26.40 | 26.67 | 25.20 | 25.39 | 25.39 | qfq | 4,884,781 | 125,490,653 | -4.62% |
| 2025-09-01 | 27.04 | 27.14 | 26.44 | 26.62 | 26.62 | qfq | 4,819,323 | 129,008,147 | -2.02% |
| 2025-08-29 | 25.17 | 27.70 | 24.75 | 27.17 | 27.17 | qfq | 11,914,301 | 311,705,825 | 7.86% |
| 2025-08-28 | 25.69 | 26.08 | 24.25 | 25.19 | 25.19 | qfq | 8,194,966 | 204,865,280 | -2.02% |
| 2025-08-27 | 27.12 | 27.50 | 25.66 | 25.71 | 25.71 | qfq | 7,935,493 | 210,777,383 | -5.13% |
| 2025-08-26 | 28.79 | 28.79 | 26.95 | 27.10 | 27.10 | qfq | 9,630,431 | 266,984,611 | -6.49% |
| 2025-08-25 | 26.83 | 29.49 | 26.77 | 28.98 | 28.98 | qfq | 12,353,821 | 351,048,317 | 8.13% |
| 2025-08-22 | 24.67 | 28.00 | 24.67 | 26.80 | 26.80 | qfq | 12,722,564 | 340,072,329 | 8.63% |
| 2025-08-21 | 24.33 | 25.47 | 24.22 | 24.67 | 24.67 | qfq | 6,002,093 | 148,836,574 | 1.86% |
| 2025-08-20 | 24.24 | 24.49 | 23.90 | 24.22 | 24.22 | qfq | 3,642,709 | 87,800,771 | -1.18% |
| 2025-08-19 | 24.51 | 25.05 | 24.35 | 24.51 | 24.51 | qfq | 4,479,458 | 110,289,663 | -0.41% |
| 2025-08-18 | 24.78 | 25.10 | 24.27 | 24.61 | 24.61 | qfq | 6,479,623 | 159,683,811 | -0.44% |
| 2025-08-15 | 25.06 | 25.35 | 24.50 | 24.72 | 24.72 | qfq | 7,328,750 | 182,337,273 | -1.90% |
| 2025-08-14 | 24.03 | 25.83 | 23.57 | 25.20 | 25.20 | qfq | 11,246,505 | 280,162,705 | 4.87% |
| 2025-08-13 | 24.00 | 24.20 | 23.75 | 24.03 | 24.03 | qfq | 3,935,375 | 94,368,856 | 0.33% |
| 2025-08-12 | 24.60 | 24.66 | 23.77 | 23.95 | 23.95 | qfq | 3,993,520 | 96,150,387 | -1.52% |
| 2025-08-11 | 23.76 | 24.40 | 23.34 | 24.32 | 24.32 | qfq | 5,877,513 | 141,606,885 | 4.20% |
| 2025-08-08 | 24.05 | 24.28 | 23.30 | 23.34 | 23.34 | qfq | 6,930,446 | 164,261,278 | -2.95% |
| 2025-08-07 | 24.35 | 25.28 | 23.90 | 24.05 | 24.05 | qfq | 7,749,229 | 189,457,800 | -2.08% |
| 2025-08-06 | 25.81 | 26.15 | 24.45 | 24.56 | 24.56 | qfq | 7,864,097 | 196,699,600 | -4.84% |
| 2025-08-05 | 25.77 | 26.26 | 25.16 | 25.81 | 25.81 | qfq | 9,236,447 | 237,037,036 | -0.73% |
| 2025-08-04 | 24.10 | 26.19 | 23.63 | 26.00 | 26.00 | qfq | 12,409,588 | 310,075,899 | 8.79% |
| 2025-08-01 | 23.73 | 24.46 | 23.60 | 23.90 | 23.90 | qfq | 5,140,810 | 123,437,508 | 0.72% |
| 2025-07-31 | 23.60 | 24.80 | 23.51 | 23.73 | 23.73 | qfq | 7,488,785 | 180,705,560 | 0.00% |
| 2025-07-30 | 24.18 | 24.80 | 23.42 | 23.73 | 23.73 | qfq | 8,281,964 | 200,126,291 | -1.94% |
| 2025-07-29 | 23.81 | 24.28 | 23.48 | 24.20 | 24.20 | qfq | 7,428,168 | 178,246,121 | 1.21% |
| 2025-07-28 | 24.03 | 24.62 | 23.70 | 23.91 | 23.91 | qfq | 7,812,353 | 188,082,809 | 0.04% |
| 2025-07-25 | 23.99 | 24.18 | 23.07 | 23.90 | 23.90 | qfq | 10,077,412 | 237,634,299 | -0.38% |
| 2025-07-24 | 22.50 | 24.70 | 22.31 | 23.99 | 23.99 | qfq | 15,858,468 | 371,223,414 | 8.16% |
| 2025-07-23 | 22.41 | 22.62 | 21.85 | 22.18 | 22.18 | qfq | 5,991,955 | 133,458,124 | -2.08% |
| 2025-07-22 | 23.30 | 23.43 | 22.50 | 22.65 | 22.65 | qfq | 8,568,707 | 196,123,889 | -3.00% |
| 2025-07-21 | 22.69 | 23.80 | 22.41 | 23.35 | 23.35 | qfq | 12,418,201 | 288,043,405 | 2.64% |
| 2025-07-18 | 24.34 | 24.35 | 22.68 | 22.75 | 22.75 | qfq | 15,120,534 | 348,064,308 | -7.07% |
| 2025-07-17 | 23.66 | 24.88 | 23.21 | 24.48 | 24.48 | qfq | 17,144,848 | 410,710,396 | 3.51% |
| 2025-07-16 | 24.48 | 25.24 | 22.85 | 23.65 | 23.65 | qfq | 19,227,382 | 453,369,252 | -6.08% |
| 2025-07-15 | 23.47 | 26.47 | 23.30 | 25.18 | 25.18 | qfq | 26,740,089 | 672,773,868 | 8.44% |
| 2025-07-14 | 19.42 | 23.22 | 19.42 | 23.22 | 23.22 | qfq | 19,451,268 | 427,406,754 | 20.00% |
| 2025-07-11 | 19.40 | 19.88 | 19.30 | 19.35 | 19.35 | qfq | 4,054,309 | 79,433,144 | -0.26% |
| 2025-07-10 | 19.29 | 19.89 | 19.08 | 19.40 | 19.40 | qfq | 4,564,410 | 89,202,936 | 0.36% |
| 2025-07-09 | 19.70 | 19.70 | 19.23 | 19.33 | 19.33 | qfq | 3,871,154 | 75,071,025 | -1.07% |
| 2025-07-08 | 19.30 | 19.99 | 19.06 | 19.54 | 19.54 | qfq | 6,987,998 | 136,509,347 | 0.51% |
| 2025-07-07 | 18.73 | 19.50 | 18.61 | 19.44 | 19.44 | qfq | 6,854,665 | 130,822,386 | 3.85% |
| 2025-07-04 | 18.04 | 19.23 | 18.00 | 18.72 | 18.72 | qfq | 7,175,623 | 133,891,042 | 4.12% |
| 2025-07-03 | 18.01 | 18.12 | 17.93 | 17.98 | 17.98 | qfq | 906,944 | 16,369,583 | -0.11% |
| 2025-07-02 | 17.96 | 18.08 | 17.90 | 18.00 | 18.00 | qfq | 897,743 | 16,136,099 | 0.22% |
| 2025-07-01 | 18.00 | 18.14 | 17.86 | 17.96 | 17.96 | qfq | 862,306 | 15,515,655 | -0.33% |
| 2025-06-30 | 17.71 | 18.06 | 17.63 | 18.02 | 18.02 | qfq | 1,201,388 | 21,477,758 | 1.75% |
| 2025-06-27 | 17.80 | 17.93 | 17.66 | 17.71 | 17.71 | qfq | 1,401,564 | 24,913,567 | -0.51% |
| 2025-06-26 | 17.63 | 17.94 | 17.63 | 17.80 | 17.80 | qfq | 882,656 | 15,709,555 | 0.11% |
| 2025-06-25 | 17.69 | 17.78 | 17.61 | 17.78 | 17.78 | qfq | 1,070,549 | 18,951,453 | 0.40% |
| 2025-06-24 | 17.56 | 17.71 | 17.49 | 17.71 | 17.71 | qfq | 680,238 | 11,995,201 | 1.08% |
| 2025-06-23 | 17.45 | 17.57 | 17.23 | 17.52 | 17.52 | qfq | 752,655 | 13,134,543 | 0.63% |
| 2025-06-20 | 17.44 | 17.55 | 17.35 | 17.41 | 17.41 | qfq | 581,781 | 10,152,087 | 0.00% |
| 2025-06-19 | 17.61 | 17.72 | 17.27 | 17.41 | 17.41 | qfq | 1,625,219 | 28,453,488 | -0.91% |
| 2025-06-18 | 17.60 | 17.79 | 17.50 | 17.57 | 17.57 | qfq | 1,123,234 | 19,753,795 | -0.73% |
| 2025-06-17 | 17.85 | 18.13 | 17.64 | 17.70 | 17.70 | qfq | 1,338,486 | 23,885,942 | -0.56% |
| 2025-06-16 | 17.79 | 17.85 | 17.58 | 17.80 | 17.80 | qfq | 1,098,417 | 19,536,189 | 0.79% |
| 2025-06-13 | 18.09 | 18.10 | 17.63 | 17.66 | 17.66 | qfq | 1,607,289 | 28,613,353 | -2.16% |
| 2025-06-12 | 17.85 | 18.11 | 17.85 | 18.05 | 18.05 | qfq | 1,275,254 | 22,920,178 | 0.73% |
| 2025-06-11 | 17.90 | 18.07 | 17.87 | 17.92 | 17.92 | qfq | 1,199,910 | 21,521,707 | -0.17% |
| 2025-06-10 | 18.15 | 18.22 | 17.74 | 17.95 | 17.95 | qfq | 2,159,927 | 38,843,860 | -0.61% |
| 2025-06-09 | 17.93 | 18.07 | 17.80 | 18.06 | 18.06 | qfq | 1,756,945 | 31,601,800 | 1.40% |
| 2025-06-06 | 17.65 | 17.90 | 17.60 | 17.81 | 17.81 | qfq | 1,227,010 | 21,792,965 | 0.62% |
| 2025-06-05 | 17.81 | 17.93 | 17.61 | 17.70 | 17.70 | qfq | 1,772,516 | 31,503,463 | -0.51% |
| 2025-06-04 | 17.91 | 17.91 | 17.71 | 17.79 | 17.79 | qfq | 1,486,272 | 26,440,814 | 0.17% |
| 2025-06-03 | 17.55 | 17.90 | 17.46 | 17.76 | 17.76 | qfq | 2,056,903 | 36,497,230 | 1.49% |
| 2025-05-30 | 17.32 | 17.81 | 17.27 | 17.50 | 17.50 | qfq | 2,326,062 | 40,900,182 | 1.16% |
| 2025-05-29 | 17.15 | 17.35 | 17.02 | 17.30 | 17.30 | qfq | 1,432,896 | 24,719,406 | 1.17% |
| 2025-05-28 | 17.30 | 17.36 | 17.06 | 17.10 | 17.10 | qfq | 1,189,055 | 20,388,559 | -0.98% |
| 2025-05-27 | 17.19 | 17.34 | 17.08 | 17.27 | 17.27 | qfq | 1,223,139 | 21,089,506 | 0.64% |
| 2025-05-26 | 17.09 | 17.19 | 16.93 | 17.16 | 17.16 | qfq | 1,239,794 | 21,181,542 | 0.29% |
| 2025-05-23 | 17.11 | 17.35 | 17.06 | 17.11 | 17.11 | qfq | 1,870,407 | 32,144,710 | 0.12% |
| 2025-05-22 | 17.24 | 17.30 | 16.91 | 17.09 | 17.09 | qfq | 1,518,321 | 25,963,006 | -0.81% |
| 2025-05-21 | 17.26 | 17.38 | 17.18 | 17.23 | 17.23 | qfq | 1,301,856 | 22,473,289 | -0.12% |
| 2025-05-20 | 17.00 | 17.25 | 16.91 | 17.25 | 17.25 | qfq | 1,276,942 | 21,860,926 | 1.41% |
| 2025-05-19 | 17.01 | 17.07 | 16.86 | 17.01 | 17.01 | qfq | 1,341,815 | 22,762,296 | 0.89% |
| 2025-05-16 | 16.70 | 16.98 | 16.62 | 16.86 | 16.86 | qfq | 1,544,868 | 25,955,582 | 1.32% |
| 2025-05-15 | 16.75 | 16.75 | 16.60 | 16.64 | 16.64 | qfq | 1,299,752 | 21,673,124 | -0.36% |
| 2025-05-14 | 16.65 | 16.80 | 16.49 | 16.70 | 16.70 | qfq | 1,136,494 | 18,888,387 | -0.06% |
| 2025-05-13 | 16.82 | 16.93 | 16.65 | 16.71 | 16.71 | qfq | 1,094,619 | 18,358,513 | -0.18% |
| 2025-05-12 | 16.88 | 16.88 | 16.50 | 16.74 | 16.74 | qfq | 1,291,413 | 21,481,183 | 0.12% |
| 2025-05-09 | 16.74 | 16.88 | 16.57 | 16.72 | 16.72 | qfq | 1,524,488 | 25,463,118 | 0.72% |
| 2025-05-08 | 16.36 | 16.72 | 16.36 | 16.60 | 16.60 | qfq | 944,256 | 15,657,887 | 0.97% |
| 2025-05-07 | 16.55 | 16.66 | 16.38 | 16.44 | 16.44 | qfq | 1,229,778 | 20,322,683 | 0.18% |
| 2025-05-06 | 16.26 | 16.51 | 16.19 | 16.41 | 16.41 | qfq | 1,435,583 | 23,482,644 | 1.11% |
| 2025-04-30 | 16.05 | 16.38 | 16.05 | 16.23 | 16.23 | qfq | 1,249,723 | 20,352,368 | 0.74% |
| 2025-04-29 | 15.70 | 16.20 | 15.70 | 16.11 | 16.11 | qfq | 1,210,410 | 19,450,751 | 1.77% |
| 2025-04-28 | 16.10 | 16.11 | 15.82 | 15.83 | 15.83 | qfq | 1,283,698 | 20,427,428 | -1.98% |
| 2025-04-25 | 16.21 | 16.36 | 16.00 | 16.15 | 16.15 | qfq | 1,118,700 | 18,076,743 | -0.12% |
| 2025-04-24 | 16.41 | 16.56 | 16.07 | 16.17 | 16.17 | qfq | 1,131,817 | 18,438,078 | -1.40% |
| 2025-04-23 | 16.40 | 16.54 | 16.39 | 16.40 | 16.40 | qfq | 907,948 | 14,935,449 | 0.37% |
| 2025-04-22 | 16.36 | 16.42 | 16.23 | 16.34 | 16.34 | qfq | 819,548 | 13,378,152 | 0.12% |
| 2025-04-21 | 16.16 | 16.42 | 16.01 | 16.32 | 16.32 | qfq | 872,544 | 14,200,305 | 0.74% |
| 2025-04-18 | 16.10 | 16.33 | 16.05 | 16.20 | 16.20 | qfq | 758,638 | 12,276,511 | 0.37% |
| 2025-04-17 | 16.19 | 16.32 | 16.13 | 16.14 | 16.14 | qfq | 673,382 | 10,933,048 | -0.31% |
| 2025-04-16 | 16.47 | 16.47 | 15.93 | 16.19 | 16.19 | qfq | 945,989 | 15,299,026 | -1.88% |
| 2025-04-15 | 16.24 | 16.54 | 16.12 | 16.50 | 16.50 | qfq | 1,063,904 | 17,370,642 | 1.60% |
| 2025-04-14 | 16.43 | 16.44 | 16.17 | 16.24 | 16.24 | qfq | 1,039,381 | 16,908,525 | 0.06% |
| 2025-04-11 | 16.10 | 16.59 | 16.09 | 16.23 | 16.23 | qfq | 1,975,931 | 32,301,733 | 1.56% |
| 2025-04-10 | 15.99 | 16.35 | 15.91 | 15.98 | 15.98 | qfq | 2,317,171 | 37,439,662 | 0.82% |
| 2025-04-09 | 15.45 | 15.97 | 14.88 | 15.85 | 15.85 | qfq | 2,214,633 | 34,317,770 | 0.51% |
| 2025-04-08 | 15.55 | 15.99 | 15.26 | 15.77 | 15.77 | qfq | 1,868,843 | 29,380,942 | 3.34% |
| 2025-04-07 | 16.91 | 16.93 | 15.18 | 15.26 | 15.26 | qfq | 4,232,293 | 67,330,429 | -12.60% |
| 2025-04-03 | 17.55 | 17.88 | 17.35 | 17.46 | 17.46 | qfq | 1,366,134 | 23,987,530 | -1.02% |
| 2025-04-02 | 17.50 | 17.75 | 17.41 | 17.64 | 17.64 | qfq | 1,110,640 | 19,579,372 | 0.00% |
| 2025-04-01 | 17.36 | 17.94 | 17.20 | 17.64 | 17.64 | qfq | 3,084,976 | 54,628,695 | 2.80% |
| 2025-03-31 | 17.21 | 17.26 | 16.91 | 17.16 | 17.16 | qfq | 1,121,187 | 19,109,859 | -0.58% |
| 2025-03-28 | 17.20 | 17.63 | 17.20 | 17.26 | 17.26 | qfq | 1,288,013 | 22,480,785 | -0.23% |
| 2025-03-27 | 17.20 | 17.43 | 16.98 | 17.30 | 17.30 | qfq | 1,057,302 | 18,215,543 | 0.58% |
| 2025-03-26 | 16.97 | 17.30 | 16.96 | 17.20 | 17.20 | qfq | 735,413 | 12,654,430 | 0.88% |
| 2025-03-25 | 16.99 | 17.17 | 16.87 | 17.05 | 17.05 | qfq | 852,390 | 14,504,286 | 0.00% |
| 2025-03-24 | 17.31 | 17.40 | 16.78 | 17.05 | 17.05 | qfq | 1,529,125 | 26,123,996 | -1.45% |
| 2025-03-21 | 17.58 | 17.62 | 17.25 | 17.30 | 17.30 | qfq | 1,292,619 | 22,526,488 | -1.93% |
| 2025-03-20 | 17.61 | 17.65 | 17.45 | 17.64 | 17.64 | qfq | 856,633 | 15,035,977 | 0.17% |
| 2025-03-19 | 17.70 | 17.75 | 17.52 | 17.61 | 17.61 | qfq | 1,121,336 | 19,771,055 | -0.23% |
| 2025-03-18 | 17.54 | 17.75 | 17.50 | 17.65 | 17.65 | qfq | 1,070,693 | 18,899,260 | 0.74% |
| 2025-03-17 | 17.59 | 17.69 | 17.50 | 17.52 | 17.52 | qfq | 906,625 | 15,931,825 | -0.40% |
| 2025-03-14 | 17.24 | 17.62 | 17.16 | 17.59 | 17.59 | qfq | 1,451,401 | 25,272,352 | 1.91% |
| 2025-03-13 | 17.46 | 17.54 | 17.12 | 17.26 | 17.26 | qfq | 1,158,401 | 20,015,050 | -1.15% |
| 2025-03-12 | 17.61 | 17.73 | 17.41 | 17.46 | 17.46 | qfq | 1,326,047 | 23,212,304 | -0.80% |
| 2025-03-11 | 17.66 | 17.83 | 17.50 | 17.60 | 17.60 | qfq | 1,562,398 | 27,567,543 | -1.57% |
| 2025-03-10 | 17.88 | 18.04 | 17.72 | 17.88 | 17.88 | qfq | 1,519,738 | 27,125,180 | 0.62% |
| 2025-03-07 | 17.74 | 17.88 | 17.55 | 17.77 | 17.77 | qfq | 1,828,983 | 32,369,355 | 0.17% |
| 2025-03-06 | 17.43 | 17.82 | 17.43 | 17.74 | 17.74 | qfq | 2,226,833 | 39,399,827 | 1.90% |
| 2025-03-05 | 17.34 | 17.47 | 17.19 | 17.41 | 17.41 | qfq | 1,469,528 | 25,420,920 | -0.40% |
| 2025-03-04 | 17.24 | 17.53 | 17.07 | 17.48 | 17.48 | qfq | 1,472,755 | 25,592,273 | 1.51% |
| 2025-03-03 | 16.92 | 17.48 | 16.90 | 17.22 | 17.22 | qfq | 2,220,581 | 38,266,000 | 2.01% |
| 2025-02-28 | 17.19 | 17.35 | 16.82 | 16.88 | 16.88 | qfq | 1,783,771 | 30,394,228 | -2.43% |
| 2025-02-27 | 17.40 | 17.44 | 17.10 | 17.30 | 17.30 | qfq | 1,260,538 | 21,744,570 | -0.12% |
| 2025-02-26 | 17.25 | 17.38 | 17.15 | 17.32 | 17.32 | qfq | 1,471,928 | 25,435,679 | 1.46% |
| 2025-02-25 | 16.96 | 17.16 | 16.92 | 17.07 | 17.07 | qfq | 1,034,066 | 17,634,942 | -0.47% |
| 2025-02-24 | 17.24 | 17.24 | 17.04 | 17.15 | 17.15 | qfq | 1,406,136 | 24,087,825 | -0.81% |
| 2025-02-21 | 17.25 | 17.48 | 17.10 | 17.29 | 17.29 | qfq | 1,885,890 | 32,531,857 | -0.12% |
| 2025-02-20 | 17.33 | 17.71 | 17.17 | 17.31 | 17.31 | qfq | 1,767,064 | 30,748,229 | 0.06% |
| 2025-02-19 | 17.33 | 17.41 | 17.14 | 17.30 | 17.30 | qfq | 1,379,032 | 23,792,025 | 0.12% |
| 2025-02-18 | 17.78 | 17.79 | 17.21 | 17.28 | 17.28 | qfq | 2,334,458 | 40,785,896 | -2.70% |
| 2025-02-17 | 17.43 | 17.90 | 17.33 | 17.76 | 17.76 | qfq | 3,855,138 | 68,267,192 | 3.26% |
| 2025-02-14 | 16.82 | 17.32 | 16.72 | 17.20 | 17.20 | qfq | 2,127,625 | 36,446,193 | 2.56% |
| 2025-02-13 | 16.82 | 16.94 | 16.72 | 16.77 | 16.77 | qfq | 1,097,992 | 18,466,819 | -0.42% |
| 2025-02-12 | 16.88 | 16.94 | 16.68 | 16.84 | 16.84 | qfq | 1,023,342 | 17,203,791 | 0.18% |
| 2025-02-11 | 17.02 | 17.03 | 16.71 | 16.81 | 16.81 | qfq | 987,686 | 16,584,684 | -0.71% |
| 2025-02-10 | 16.62 | 17.07 | 16.52 | 16.93 | 16.93 | qfq | 2,154,680 | 36,204,146 | 2.67% |
| 2025-02-07 | 16.39 | 16.67 | 16.27 | 16.49 | 16.49 | qfq | 1,481,279 | 24,479,812 | 0.49% |
| 2025-02-06 | 16.09 | 16.56 | 16.00 | 16.41 | 16.41 | qfq | 1,329,309 | 21,630,632 | 1.80% |
| 2025-02-05 | 15.94 | 16.34 | 15.94 | 16.12 | 16.12 | qfq | 1,323,047 | 21,418,370 | 1.58% |
| 2025-01-27 | 15.90 | 16.11 | 15.86 | 15.87 | 15.87 | qfq | 822,380 | 13,118,815 | 0.32% |
| 2025-01-24 | 15.97 | 15.97 | 15.67 | 15.82 | 15.82 | qfq | 780,013 | 12,327,501 | -0.44% |
| 2025-01-23 | 16.06 | 16.28 | 15.85 | 15.89 | 15.89 | qfq | 1,138,219 | 18,288,016 | -0.63% |
| 2025-01-22 | 16.10 | 16.14 | 15.94 | 15.99 | 15.99 | qfq | 659,114 | 10,577,193 | -0.50% |
| 2025-01-21 | 16.17 | 16.28 | 16.00 | 16.07 | 16.07 | qfq | 654,584 | 10,528,793 | -0.86% |
| 2025-01-20 | 16.18 | 16.41 | 16.18 | 16.21 | 16.21 | qfq | 1,055,983 | 17,166,172 | -1.28% |
| 2025-01-17 | 16.43 | 16.60 | 16.27 | 16.42 | 16.42 | qfq | 2,093,781 | 34,460,081 | 2.82% |
| 2025-01-16 | 16.11 | 16.25 | 15.92 | 15.97 | 15.97 | qfq | 989,377 | 15,887,201 | -0.19% |
| 2025-01-15 | 16.06 | 16.08 | 15.86 | 16.00 | 16.00 | qfq | 891,163 | 14,246,167 | -0.87% |
| 2025-01-14 | 15.64 | 16.25 | 15.64 | 16.14 | 16.14 | qfq | 1,542,739 | 24,667,593 | 3.20% |
| 2025-01-13 | 15.50 | 15.72 | 15.32 | 15.64 | 15.64 | qfq | 880,416 | 13,705,440 | -0.32% |
| 2025-01-10 | 15.97 | 16.04 | 15.69 | 15.69 | 15.69 | qfq | 1,734,693 | 27,473,361 | -2.18% |
| 2025-01-09 | 15.56 | 16.83 | 15.53 | 16.04 | 16.04 | qfq | 2,333,218 | 37,877,909 | 2.75% |
| 2025-01-08 | 15.80 | 15.82 | 15.24 | 15.61 | 15.61 | qfq | 1,205,370 | 18,754,913 | -0.76% |
| 2025-01-07 | 15.78 | 15.87 | 15.40 | 15.73 | 15.73 | qfq | 1,154,720 | 18,075,521 | -0.51% |
| 2025-01-06 | 15.71 | 15.94 | 15.33 | 15.81 | 15.81 | qfq | 1,199,085 | 18,871,197 | 1.22% |
| 2025-01-03 | 15.96 | 16.16 | 15.55 | 15.62 | 15.62 | qfq | 1,597,218 | 25,302,615 | -1.76% |
| 2025-01-02 | 16.31 | 16.55 | 15.77 | 15.90 | 15.90 | qfq | 1,484,443 | 24,000,613 | -2.15% |
| 2024-12-31 | 16.73 | 16.82 | 16.24 | 16.25 | 16.25 | qfq | 1,373,252 | 22,665,897 | -2.81% |
| 2024-12-30 | 16.77 | 16.81 | 16.51 | 16.72 | 16.72 | qfq | 856,740 | 14,299,104 | -0.30% |
| 2024-12-27 | 16.74 | 16.92 | 16.60 | 16.77 | 16.77 | qfq | 1,082,398 | 18,183,953 | 0.96% |
| 2024-12-26 | 16.50 | 16.71 | 16.47 | 16.61 | 16.61 | qfq | 826,789 | 13,747,799 | 0.48% |
| 2024-12-25 | 16.87 | 16.90 | 16.43 | 16.53 | 16.53 | qfq | 1,184,858 | 19,669,396 | -1.67% |
| 2024-12-24 | 16.71 | 16.84 | 16.61 | 16.81 | 16.81 | qfq | 916,995 | 15,355,025 | 0.72% |
| 2024-12-23 | 17.37 | 17.37 | 16.68 | 16.69 | 16.69 | qfq | 2,014,713 | 34,021,452 | -3.75% |
| 2024-12-20 | 17.10 | 17.38 | 17.07 | 17.34 | 17.34 | qfq | 1,540,988 | 26,639,442 | 1.76% |
| 2024-12-19 | 17.17 | 17.25 | 16.92 | 17.04 | 17.04 | qfq | 1,739,090 | 29,739,681 | -1.73% |
| 2024-12-18 | 17.36 | 17.44 | 17.15 | 17.34 | 17.34 | qfq | 1,337,174 | 23,179,075 | 0.64% |
| 2024-12-17 | 17.92 | 17.93 | 17.14 | 17.23 | 17.23 | qfq | 2,159,513 | 37,519,158 | -3.15% |
| 2024-12-16 | 17.82 | 18.08 | 17.69 | 17.79 | 17.79 | qfq | 1,289,617 | 23,115,749 | -0.61% |
| 2024-12-13 | 18.63 | 18.63 | 17.80 | 17.90 | 17.90 | qfq | 3,117,762 | 56,484,183 | -3.92% |
| 2024-12-12 | 18.59 | 19.05 | 18.47 | 18.63 | 18.63 | qfq | 3,480,715 | 64,847,343 | -0.21% |
| 2024-12-11 | 18.76 | 18.79 | 18.48 | 18.67 | 18.67 | qfq | 1,960,746 | 36,490,770 | -0.59% |
| 2024-12-10 | 18.65 | 18.95 | 18.38 | 18.78 | 18.78 | qfq | 4,904,395 | 91,573,712 | 2.74% |
| 2024-12-09 | 18.19 | 18.45 | 17.92 | 18.28 | 18.28 | qfq | 2,586,730 | 47,094,165 | 0.66% |
| 2024-12-06 | 17.77 | 18.16 | 17.63 | 18.16 | 18.16 | qfq | 2,282,393 | 40,927,745 | 2.08% |
| 2024-12-05 | 17.80 | 17.86 | 17.70 | 17.79 | 17.79 | qfq | 1,421,768 | 25,284,247 | 0.00% |
| 2024-12-04 | 18.26 | 18.34 | 17.66 | 17.79 | 17.79 | qfq | 2,209,171 | 39,675,504 | -2.68% |
| 2024-12-03 | 18.40 | 18.40 | 17.96 | 18.28 | 18.28 | qfq | 2,377,285 | 43,129,782 | -0.33% |
| 2024-12-02 | 18.38 | 18.70 | 18.00 | 18.34 | 18.34 | qfq | 3,635,362 | 66,644,405 | -0.27% |
| 2024-11-29 | 17.84 | 18.79 | 17.75 | 18.39 | 18.39 | qfq | 4,103,791 | 74,971,686 | 3.08% |
| 2024-11-28 | 17.78 | 18.08 | 17.51 | 17.84 | 17.84 | qfq | 2,814,859 | 50,373,066 | 1.08% |
| 2024-11-27 | 17.40 | 17.68 | 17.00 | 17.65 | 17.65 | qfq | 2,347,544 | 40,692,450 | 0.86% |
| 2024-11-26 | 17.51 | 18.12 | 17.35 | 17.50 | 17.50 | qfq | 2,903,421 | 51,258,999 | -0.57% |
| 2024-11-25 | 17.94 | 18.20 | 17.24 | 17.60 | 17.60 | qfq | 3,711,218 | 65,574,455 | -1.62% |
| 2024-11-22 | 19.01 | 19.03 | 17.86 | 17.89 | 17.89 | qfq | 4,063,876 | 74,808,314 | -6.48% |
| 2024-11-21 | 19.21 | 19.46 | 18.81 | 19.13 | 19.13 | qfq | 3,328,313 | 63,457,535 | -0.93% |
| 2024-11-20 | 18.68 | 19.34 | 18.50 | 19.31 | 19.31 | qfq | 4,526,151 | 85,905,522 | 3.10% |
| 2024-11-19 | 18.48 | 19.28 | 18.20 | 18.73 | 18.73 | qfq | 4,429,232 | 82,780,636 | 4.46% |
| 2024-11-18 | 17.88 | 18.39 | 17.64 | 17.93 | 17.93 | qfq | 2,511,340 | 45,211,751 | 0.56% |
| 2024-11-15 | 18.19 | 18.39 | 17.80 | 17.83 | 17.83 | qfq | 1,778,024 | 32,128,606 | -2.35% |
| 2024-11-14 | 19.02 | 19.07 | 18.19 | 18.26 | 18.26 | qfq | 2,612,997 | 48,361,699 | -3.39% |
| 2024-11-13 | 19.06 | 19.50 | 18.66 | 18.90 | 18.90 | qfq | 2,591,340 | 49,206,847 | -0.79% |
| 2024-11-12 | 19.58 | 19.86 | 18.92 | 19.05 | 19.05 | qfq | 4,207,817 | 81,788,783 | -1.80% |
| 2024-11-11 | 19.00 | 19.42 | 18.77 | 19.40 | 19.40 | qfq | 4,374,693 | 83,638,922 | 3.14% |
| 2024-11-08 | 19.08 | 19.15 | 18.66 | 18.81 | 18.81 | qfq | 2,732,734 | 51,621,847 | -0.11% |
| 2024-11-07 | 18.46 | 18.83 | 18.38 | 18.83 | 18.83 | qfq | 2,270,730 | 42,375,617 | 1.78% |
| 2024-11-06 | 18.44 | 18.94 | 18.18 | 18.50 | 18.50 | qfq | 3,343,726 | 62,082,343 | 0.38% |
| 2024-11-05 | 17.77 | 18.48 | 17.53 | 18.43 | 18.43 | qfq | 3,445,885 | 62,650,870 | 4.42% |
| 2024-11-04 | 17.40 | 17.69 | 17.30 | 17.65 | 17.65 | qfq | 1,724,294 | 30,156,750 | 0.97% |
| 2024-11-01 | 17.67 | 18.60 | 17.45 | 17.48 | 17.48 | qfq | 3,149,054 | 56,339,005 | -1.08% |
| 2024-10-31 | 17.39 | 17.84 | 17.30 | 17.67 | 17.67 | qfq | 2,498,213 | 43,964,135 | 1.49% |
| 2024-10-30 | 17.68 | 17.82 | 17.25 | 17.41 | 17.41 | qfq | 4,530,926 | 79,316,527 | -4.18% |
| 2024-10-29 | 19.21 | 19.30 | 18.17 | 18.17 | 18.17 | qfq | 4,973,029 | 92,625,784 | -6.05% |
| 2024-10-28 | 18.43 | 19.36 | 18.20 | 19.34 | 19.34 | qfq | 5,453,643 | 103,606,948 | 5.80% |
| 2024-10-25 | 17.69 | 18.43 | 17.53 | 18.28 | 18.28 | qfq | 3,327,863 | 60,232,704 | 3.45% |
| 2024-10-24 | 17.66 | 17.99 | 17.54 | 17.67 | 17.67 | qfq | 2,177,047 | 38,751,992 | 0.06% |
| 2024-10-23 | 17.62 | 17.78 | 17.48 | 17.66 | 17.66 | qfq | 1,957,503 | 34,559,754 | 0.23% |
| 2024-10-22 | 17.52 | 17.68 | 17.31 | 17.62 | 17.62 | qfq | 2,283,831 | 39,957,304 | 1.03% |
| 2024-10-21 | 17.39 | 17.63 | 17.20 | 17.44 | 17.44 | qfq | 2,265,570 | 39,459,472 | 1.22% |
| 2024-10-18 | 16.72 | 17.45 | 16.57 | 17.23 | 17.23 | qfq | 2,495,578 | 42,623,612 | 2.62% |
| 2024-10-17 | 16.92 | 17.24 | 16.79 | 16.79 | 16.68 | qfq | 1,268,187 | 21,560,924 | -0.42% |
| 2024-10-16 | 17.05 | 17.17 | 16.79 | 16.86 | 16.75 | qfq | 1,473,519 | 25,021,708 | -1.23% |
| 2024-10-15 | 17.40 | 17.61 | 17.07 | 17.07 | 16.96 | qfq | 1,536,097 | 26,656,436 | -2.35% |
| 2024-10-14 | 17.09 | 17.56 | 16.82 | 17.48 | 17.37 | qfq | 1,904,214 | 32,735,301 | 2.46% |
| 2024-10-11 | 17.52 | 17.66 | 16.91 | 17.06 | 16.95 | qfq | 3,213,476 | 55,044,580 | -2.63% |
| 2024-10-10 | 17.84 | 18.47 | 17.28 | 17.52 | 17.41 | qfq | 3,986,595 | 70,827,890 | 0.23% |
| 2024-10-09 | 19.30 | 19.33 | 17.48 | 17.48 | 17.37 | qfq | 5,877,093 | 107,611,150 | -10.82% |
| 2024-10-08 | 21.46 | 21.48 | 18.61 | 19.60 | 19.47 | qfq | 11,005,129 | 217,690,311 | 7.63% |
| 2024-09-30 | 16.90 | 18.50 | 16.30 | 18.21 | 18.09 | qfq | 8,702,439 | 151,308,213 | 13.25% |
| 2024-09-27 | 15.72 | 16.20 | 15.45 | 16.08 | 15.98 | qfq | 2,777,817 | 43,927,833 | 4.42% |
| 2024-09-26 | 14.86 | 15.61 | 14.77 | 15.40 | 15.30 | qfq | 2,806,302 | 42,659,797 | 3.84% |
| 2024-09-25 | 14.77 | 15.10 | 14.73 | 14.83 | 14.73 | qfq | 2,565,488 | 38,305,542 | 1.37% |
| 2024-09-24 | 14.36 | 14.74 | 14.22 | 14.63 | 14.54 | qfq | 2,203,653 | 31,951,514 | 2.45% |
| 2024-09-23 | 14.40 | 14.40 | 14.19 | 14.28 | 14.19 | qfq | 620,315 | 8,841,356 | 0.14% |
| 2024-09-20 | 14.16 | 14.36 | 14.12 | 14.26 | 14.17 | qfq | 1,152,011 | 16,377,362 | 0.21% |
| 2024-09-19 | 14.05 | 14.30 | 13.92 | 14.23 | 14.14 | qfq | 1,680,853 | 23,781,618 | 2.08% |
| 2024-09-18 | 14.20 | 14.22 | 13.80 | 13.94 | 13.85 | qfq | 1,748,543 | 24,390,838 | -1.83% |
| 2024-09-13 | 14.61 | 14.64 | 14.12 | 14.20 | 14.11 | qfq | 1,467,928 | 21,069,399 | -2.41% |
| 2024-09-12 | 14.43 | 14.80 | 14.32 | 14.55 | 14.46 | qfq | 2,530,460 | 36,849,701 | 1.68% |
| 2024-09-11 | 14.32 | 14.43 | 14.25 | 14.31 | 14.22 | qfq | 895,460 | 12,828,342 | -1.04% |
| 2024-09-10 | 14.46 | 14.62 | 14.28 | 14.46 | 14.37 | qfq | 1,179,214 | 16,996,536 | -0.34% |
| 2024-09-09 | 14.51 | 14.86 | 14.47 | 14.51 | 14.42 | qfq | 1,333,216 | 19,493,030 | -1.23% |
| 2024-09-06 | 14.86 | 14.86 | 14.46 | 14.69 | 14.59 | qfq | 1,984,138 | 29,110,950 | -0.74% |
| 2024-09-05 | 14.71 | 14.99 | 14.71 | 14.80 | 14.70 | qfq | 1,637,943 | 24,352,419 | 0.68% |
| 2024-09-04 | 14.86 | 15.04 | 14.66 | 14.70 | 14.60 | qfq | 2,038,174 | 30,287,085 | -2.07% |
| 2024-09-03 | 15.07 | 15.28 | 14.94 | 15.01 | 14.91 | qfq | 1,830,975 | 27,626,651 | -0.86% |
| 2024-09-02 | 15.41 | 15.51 | 14.94 | 15.14 | 15.04 | qfq | 2,349,174 | 35,706,781 | -1.11% |
| 2024-08-30 | 15.29 | 15.54 | 14.93 | 15.31 | 15.21 | qfq | 3,879,880 | 59,280,517 | 1.26% |
| 2024-08-29 | 14.84 | 15.35 | 14.64 | 15.12 | 15.02 | qfq | 3,472,355 | 52,119,712 | 0.07% |
| 2024-08-28 | 15.12 | 15.71 | 14.56 | 15.11 | 15.01 | qfq | 3,492,464 | 52,294,728 | -0.85% |
| 2024-08-27 | 15.00 | 15.62 | 14.86 | 15.24 | 15.14 | qfq | 4,066,973 | 62,598,155 | 1.67% |
| 2024-08-26 | 14.98 | 15.07 | 14.62 | 14.99 | 14.89 | qfq | 2,738,943 | 40,612,098 | 0.67% |
| 2024-08-23 | 15.32 | 15.56 | 14.79 | 14.89 | 14.79 | qfq | 3,269,400 | 49,589,178 | -1.78% |
| 2024-08-22 | 16.05 | 16.05 | 15.10 | 15.16 | 15.06 | qfq | 3,486,976 | 54,036,052 | -4.95% |
| 2024-08-21 | 16.44 | 16.44 | 15.57 | 15.95 | 15.85 | qfq | 5,507,949 | 87,333,377 | -4.32% |
| 2024-08-20 | 16.52 | 16.80 | 16.10 | 16.67 | 16.56 | qfq | 5,784,386 | 95,589,483 | 1.28% |
| 2024-08-19 | 17.38 | 17.64 | 16.33 | 16.46 | 16.35 | qfq | 8,995,942 | 151,310,559 | -5.02% |
| 2024-08-16 | 15.96 | 17.50 | 15.71 | 17.33 | 17.22 | qfq | 12,683,410 | 213,635,844 | 7.91% |
| 2024-08-15 | 16.40 | 16.70 | 15.88 | 16.06 | 15.96 | qfq | 6,951,088 | 113,001,743 | 4.29% |
| 2024-08-14 | 15.40 | 15.56 | 15.12 | 15.40 | 15.30 | qfq | 3,326,202 | 50,922,779 | -1.09% |
| 2024-08-13 | 16.30 | 16.30 | 15.33 | 15.57 | 15.47 | qfq | 6,431,512 | 101,211,830 | -6.04% |
| 2024-08-12 | 16.20 | 17.20 | 15.90 | 16.57 | 16.46 | qfq | 9,064,554 | 151,288,317 | 5.34% |
| 2024-08-09 | 15.28 | 16.58 | 15.25 | 15.73 | 15.63 | qfq | 4,813,586 | 76,199,613 | 1.94% |
| 2024-08-08 | 14.97 | 15.73 | 14.97 | 15.43 | 15.33 | qfq | 3,715,136 | 57,378,651 | 3.28% |
| 2024-08-07 | 15.02 | 15.06 | 14.84 | 14.94 | 14.84 | qfq | 889,719 | 13,308,399 | -0.80% |
| 2024-08-06 | 14.73 | 15.07 | 14.73 | 15.06 | 14.96 | qfq | 1,408,125 | 21,068,124 | 2.24% |
| 2024-08-05 | 14.62 | 15.16 | 14.59 | 14.73 | 14.63 | qfq | 2,013,972 | 29,949,060 | -0.47% |
| 2024-08-02 | 14.69 | 15.23 | 14.59 | 14.80 | 14.70 | qfq | 2,682,440 | 40,110,068 | 0.82% |
| 2024-08-01 | 14.61 | 14.80 | 14.56 | 14.68 | 14.58 | qfq | 1,081,276 | 15,910,704 | 0.20% |
| 2024-07-31 | 14.32 | 14.65 | 14.25 | 14.65 | 14.56 | qfq | 1,853,831 | 27,001,110 | 2.66% |
| 2024-07-30 | 14.12 | 14.38 | 14.07 | 14.27 | 14.18 | qfq | 701,287 | 10,001,850 | 0.85% |
| 2024-07-29 | 14.20 | 14.28 | 14.02 | 14.15 | 14.06 | qfq | 664,946 | 9,420,030 | -0.21% |
| 2024-07-26 | 14.17 | 14.31 | 14.11 | 14.18 | 14.09 | qfq | 835,470 | 11,859,573 | 0.35% |
| 2024-07-25 | 14.04 | 14.25 | 13.97 | 14.13 | 14.04 | qfq | 745,894 | 10,538,409 | 0.64% |
| 2024-07-24 | 14.21 | 14.37 | 14.00 | 14.04 | 13.95 | qfq | 1,012,698 | 14,290,552 | -1.27% |
| 2024-07-23 | 14.52 | 14.54 | 14.22 | 14.22 | 14.13 | qfq | 919,287 | 13,215,808 | -1.86% |
| 2024-07-22 | 14.35 | 14.54 | 14.30 | 14.49 | 14.40 | qfq | 995,113 | 14,356,976 | 1.05% |
| 2024-07-19 | 14.21 | 14.50 | 14.14 | 14.34 | 14.25 | qfq | 885,067 | 12,697,540 | 0.14% |
| 2024-07-18 | 14.25 | 14.33 | 13.95 | 14.32 | 14.23 | qfq | 1,121,292 | 15,855,887 | 0.21% |
| 2024-07-17 | 14.20 | 14.45 | 14.17 | 14.29 | 14.20 | qfq | 824,551 | 11,779,438 | 0.63% |
| 2024-07-16 | 14.09 | 14.23 | 14.01 | 14.20 | 14.11 | qfq | 707,921 | 10,015,541 | 0.28% |
| 2024-07-15 | 14.54 | 14.59 | 14.14 | 14.16 | 14.07 | qfq | 1,153,041 | 16,427,333 | -2.55% |
| 2024-07-12 | 14.65 | 14.76 | 14.47 | 14.53 | 14.44 | qfq | 979,869 | 14,312,885 | -0.68% |
| 2024-07-11 | 14.21 | 14.77 | 14.11 | 14.63 | 14.54 | qfq | 2,941,410 | 42,673,097 | 5.03% |
| 2024-07-10 | 13.97 | 14.05 | 13.83 | 13.93 | 13.84 | qfq | 926,497 | 12,914,919 | -0.36% |
| 2024-07-09 | 14.12 | 14.12 | 13.65 | 13.98 | 13.89 | qfq | 1,334,788 | 18,521,478 | 0.14% |
| 2024-07-08 | 14.39 | 14.39 | 13.95 | 13.96 | 13.87 | qfq | 990,531 | 13,964,632 | -3.06% |
| 2024-07-05 | 13.84 | 14.44 | 13.77 | 14.40 | 14.31 | qfq | 1,781,000 | 25,355,720 | 2.93% |
| 2024-07-04 | 14.35 | 14.52 | 13.90 | 13.99 | 13.90 | qfq | 1,204,383 | 16,994,028 | -2.58% |
| 2024-07-03 | 14.32 | 14.52 | 14.30 | 14.36 | 14.27 | qfq | 771,002 | 11,103,300 | 0.28% |
| 2024-07-02 | 14.48 | 14.54 | 14.26 | 14.32 | 14.23 | qfq | 936,309 | 13,482,358 | -0.83% |
| 2024-07-01 | 14.42 | 14.69 | 14.22 | 14.44 | 14.35 | qfq | 1,305,803 | 18,816,670 | 0.21% |
| 2024-06-28 | 14.36 | 14.62 | 14.30 | 14.41 | 14.32 | qfq | 1,434,450 | 20,748,848 | 0.14% |
| 2024-06-27 | 14.69 | 14.83 | 14.38 | 14.39 | 14.30 | qfq | 971,987 | 14,187,327 | -2.04% |
| 2024-06-26 | 14.25 | 14.70 | 14.11 | 14.69 | 14.59 | qfq | 1,340,064 | 19,467,054 | 3.09% |
| 2024-06-25 | 14.10 | 14.50 | 14.08 | 14.25 | 14.16 | qfq | 999,532 | 14,270,608 | 0.42% |
| 2024-06-24 | 14.86 | 14.86 | 14.11 | 14.19 | 14.10 | qfq | 1,988,941 | 28,490,668 | -4.32% |
| 2024-06-21 | 14.70 | 15.14 | 14.60 | 14.83 | 14.73 | qfq | 2,114,516 | 31,442,022 | 0.20% |
| 2024-06-20 | 14.44 | 15.29 | 14.44 | 14.80 | 14.70 | qfq | 3,629,179 | 54,251,663 | 2.35% |
| 2024-06-19 | 14.64 | 14.74 | 14.41 | 14.46 | 14.37 | qfq | 690,723 | 10,019,524 | -0.82% |
| 2024-06-18 | 14.41 | 14.60 | 14.39 | 14.58 | 14.49 | qfq | 739,710 | 10,736,804 | 0.83% |
| 2024-06-17 | 14.55 | 14.64 | 14.41 | 14.46 | 14.37 | qfq | 1,073,488 | 15,560,175 | -1.23% |
| 2024-06-14 | 14.90 | 14.95 | 14.57 | 14.64 | 14.55 | qfq | 907,879 | 13,323,415 | -1.48% |
| 2024-06-13 | 14.80 | 15.00 | 14.57 | 14.86 | 14.76 | qfq | 1,188,683 | 17,602,515 | 0.47% |
| 2024-06-12 | 14.65 | 14.89 | 14.57 | 14.79 | 14.69 | qfq | 848,234 | 12,527,466 | 1.09% |
| 2024-06-11 | 14.39 | 14.70 | 14.12 | 14.63 | 14.54 | qfq | 1,228,508 | 17,745,516 | 1.53% |
| 2024-06-07 | 14.01 | 14.49 | 14.01 | 14.41 | 14.32 | qfq | 1,183,850 | 16,993,650 | 1.98% |
| 2024-06-06 | 14.58 | 14.70 | 14.07 | 14.13 | 14.04 | qfq | 2,075,849 | 29,579,000 | -3.29% |
| 2024-06-05 | 14.81 | 14.87 | 14.59 | 14.61 | 14.52 | qfq | 1,213,934 | 17,886,780 | -1.35% |
| 2024-06-04 | 14.99 | 14.99 | 14.65 | 14.81 | 14.71 | qfq | 1,758,091 | 26,012,089 | -1.27% |
| 2024-06-03 | 15.48 | 15.74 | 14.94 | 15.00 | 14.90 | qfq | 1,484,687 | 22,555,877 | -3.10% |
| 2024-05-31 | 15.51 | 15.67 | 15.41 | 15.48 | 15.38 | qfq | 1,241,123 | 19,281,015 | 0.39% |
| 2024-05-30 | 15.50 | 15.70 | 15.31 | 15.42 | 15.32 | qfq | 1,668,833 | 25,785,377 | -0.52% |
| 2024-05-29 | 15.35 | 15.76 | 15.21 | 15.50 | 15.40 | qfq | 1,305,023 | 20,273,850 | 0.98% |
| 2024-05-28 | 15.43 | 15.51 | 15.26 | 15.35 | 15.25 | qfq | 869,203 | 13,359,476 | -0.97% |
| 2024-05-27 | 15.52 | 15.52 | 15.07 | 15.50 | 15.40 | qfq | 1,114,150 | 17,014,351 | 0.85% |
| 2024-05-24 | 15.70 | 15.75 | 15.34 | 15.37 | 15.27 | qfq | 1,302,910 | 20,235,833 | -1.85% |
| 2024-05-23 | 16.15 | 16.17 | 15.59 | 15.66 | 15.56 | qfq | 1,583,681 | 25,042,028 | -3.15% |
| 2024-05-22 | 16.29 | 16.33 | 16.05 | 16.17 | 16.07 | qfq | 1,171,522 | 18,963,784 | 0.43% |
| 2024-05-21 | 16.22 | 16.35 | 16.09 | 16.10 | 16.00 | qfq | 1,286,590 | 20,834,049 | -1.53% |
| 2024-05-20 | 16.52 | 16.59 | 16.28 | 16.35 | 16.24 | qfq | 1,214,971 | 19,962,386 | 0.06% |
| 2024-05-17 | 16.38 | 16.47 | 16.20 | 16.34 | 16.23 | qfq | 1,194,240 | 19,503,313 | 0.55% |
| 2024-05-16 | 16.37 | 16.67 | 16.23 | 16.25 | 16.14 | qfq | 1,833,856 | 30,076,730 | -1.52% |
| 2024-05-15 | 16.33 | 17.23 | 16.10 | 16.50 | 16.39 | qfq | 2,921,816 | 48,945,722 | 1.10% |
| 2024-05-14 | 16.10 | 16.58 | 16.07 | 16.32 | 16.21 | qfq | 1,560,219 | 25,571,262 | 0.55% |
| 2024-05-13 | 16.32 | 16.48 | 16.12 | 16.23 | 16.12 | qfq | 2,015,126 | 32,766,844 | -0.67% |
| 2024-05-10 | 16.54 | 16.83 | 16.32 | 16.34 | 16.23 | qfq | 1,802,660 | 29,707,428 | -2.39% |
| 2024-05-09 | 16.43 | 16.83 | 16.43 | 16.74 | 16.63 | qfq | 1,858,793 | 31,017,699 | 0.66% |
| 2024-05-08 | 16.55 | 16.88 | 16.46 | 16.63 | 16.52 | qfq | 2,759,044 | 46,008,396 | 0.79% |
| 2024-05-07 | 16.53 | 16.63 | 16.31 | 16.50 | 16.39 | qfq | 1,798,512 | 29,628,104 | 0.43% |
| 2024-05-06 | 16.12 | 16.45 | 16.12 | 16.43 | 16.32 | qfq | 2,569,267 | 42,005,088 | 2.18% |
| 2024-04-30 | 16.02 | 16.28 | 15.91 | 16.08 | 15.98 | qfq | 1,984,086 | 31,899,692 | 0.37% |
| 2024-04-29 | 15.18 | 16.10 | 15.17 | 16.02 | 15.92 | qfq | 4,108,833 | 65,094,287 | 8.02% |
| 2024-04-26 | 14.61 | 14.86 | 14.54 | 14.83 | 14.73 | qfq | 976,082 | 14,395,804 | 1.02% |
| 2024-04-25 | 14.51 | 14.88 | 14.51 | 14.68 | 14.58 | qfq | 853,888 | 12,567,662 | 0.69% |
| 2024-04-24 | 14.49 | 14.60 | 14.44 | 14.58 | 14.49 | qfq | 799,439 | 11,616,687 | 0.28% |
| 2024-04-23 | 14.22 | 14.66 | 14.17 | 14.54 | 14.45 | qfq | 1,370,740 | 19,793,849 | 1.89% |
| 2024-04-22 | 14.17 | 14.38 | 13.77 | 14.27 | 14.18 | qfq | 1,272,986 | 18,086,599 | 0.78% |
| 2024-04-19 | 14.31 | 14.35 | 14.01 | 14.16 | 14.07 | qfq | 835,201 | 11,841,274 | -1.39% |
| 2024-04-18 | 14.19 | 14.68 | 14.10 | 14.36 | 14.27 | qfq | 1,515,221 | 21,885,445 | 0.28% |
| 2024-04-17 | 13.80 | 14.39 | 13.80 | 14.32 | 14.23 | qfq | 1,539,711 | 21,888,126 | 3.99% |
| 2024-04-16 | 14.50 | 14.50 | 13.75 | 13.77 | 13.68 | qfq | 1,927,038 | 26,848,805 | -5.81% |
| 2024-04-15 | 15.33 | 15.40 | 14.33 | 14.62 | 14.53 | qfq | 1,797,706 | 26,477,672 | -4.63% |
| 2024-04-12 | 15.62 | 15.63 | 15.23 | 15.33 | 15.23 | qfq | 812,631 | 12,501,979 | -0.78% |
| 2024-04-11 | 15.43 | 15.72 | 15.40 | 15.45 | 15.35 | qfq | 766,932 | 11,933,152 | -0.83% |
| 2024-04-10 | 16.14 | 16.14 | 15.42 | 15.58 | 15.48 | qfq | 1,079,957 | 16,930,705 | -3.17% |
| 2024-04-09 | 15.35 | 16.15 | 15.35 | 16.09 | 15.99 | qfq | 1,813,712 | 28,798,696 | 4.82% |
| 2024-04-08 | 16.02 | 16.06 | 15.33 | 15.35 | 15.25 | qfq | 1,458,598 | 22,666,074 | -4.18% |
| 2024-04-03 | 16.00 | 16.14 | 15.82 | 16.02 | 15.92 | qfq | 1,074,296 | 17,187,127 | -0.19% |
| 2024-04-02 | 16.05 | 16.14 | 15.91 | 16.05 | 15.95 | qfq | 1,101,113 | 17,654,101 | -0.06% |
| 2024-04-01 | 15.93 | 16.08 | 15.86 | 16.06 | 15.96 | qfq | 1,334,321 | 21,320,529 | 1.07% |
| 2024-03-29 | 15.88 | 16.09 | 15.72 | 15.89 | 15.79 | qfq | 783,130 | 12,449,060 | 0.57% |
| 2024-03-28 | 15.43 | 16.05 | 15.43 | 15.80 | 15.70 | qfq | 1,137,325 | 17,958,933 | 1.74% |
| 2024-03-27 | 15.83 | 16.11 | 15.53 | 15.53 | 15.43 | qfq | 956,087 | 15,160,011 | -1.90% |
| 2024-03-26 | 15.93 | 16.06 | 15.63 | 15.83 | 15.73 | qfq | 956,003 | 15,143,897 | -0.31% |
| 2024-03-25 | 16.36 | 16.47 | 15.88 | 15.88 | 15.78 | qfq | 1,121,545 | 18,083,654 | -3.05% |
| 2024-03-22 | 16.88 | 16.90 | 16.18 | 16.38 | 16.27 | qfq | 1,681,187 | 27,617,182 | -2.38% |
| 2024-03-21 | 16.99 | 17.09 | 16.52 | 16.78 | 16.67 | qfq | 1,321,574 | 22,180,265 | -1.24% |
| 2024-03-20 | 16.69 | 17.07 | 16.60 | 16.99 | 16.88 | qfq | 1,568,056 | 26,466,963 | 1.80% |
| 2024-03-19 | 16.99 | 17.05 | 16.68 | 16.69 | 16.58 | qfq | 1,371,330 | 23,049,652 | -1.53% |
| 2024-03-18 | 16.66 | 16.98 | 16.31 | 16.95 | 16.84 | qfq | 2,711,216 | 45,144,815 | 1.92% |
| 2024-03-15 | 16.10 | 17.12 | 16.10 | 16.63 | 16.52 | qfq | 4,500,711 | 75,008,306 | 2.59% |
| 2024-03-14 | 16.36 | 16.58 | 16.02 | 16.21 | 16.11 | qfq | 1,981,837 | 32,362,094 | 0.50% |
| 2024-03-13 | 16.30 | 16.38 | 16.02 | 16.13 | 16.03 | qfq | 1,173,451 | 18,941,487 | -0.55% |
| 2024-03-12 | 15.89 | 16.49 | 15.89 | 16.22 | 16.11 | qfq | 2,048,731 | 33,263,919 | 2.40% |
| 2024-03-11 | 15.61 | 15.85 | 15.47 | 15.84 | 15.74 | qfq | 1,155,308 | 18,141,633 | 1.93% |
| 2024-03-08 | 15.49 | 15.70 | 15.42 | 15.54 | 15.44 | qfq | 921,283 | 14,312,746 | 0.39% |
| 2024-03-07 | 15.98 | 15.98 | 15.45 | 15.48 | 15.38 | qfq | 1,318,913 | 20,737,762 | -2.27% |
| 2024-03-06 | 16.11 | 16.11 | 15.54 | 15.84 | 15.74 | qfq | 1,408,424 | 22,252,391 | -0.31% |
| 2024-03-05 | 16.37 | 16.42 | 15.80 | 15.89 | 15.79 | qfq | 1,386,969 | 22,240,302 | -3.23% |
| 2024-03-04 | 16.27 | 16.72 | 16.16 | 16.42 | 16.31 | qfq | 1,673,219 | 27,467,615 | 0.55% |
| 2024-03-01 | 16.29 | 16.45 | 16.08 | 16.33 | 16.22 | qfq | 1,385,923 | 22,540,605 | 0.25% |
| 2024-02-29 | 15.96 | 16.35 | 15.77 | 16.29 | 16.18 | qfq | 2,149,496 | 34,742,485 | 2.13% |
| 2024-02-28 | 17.24 | 17.67 | 15.95 | 15.95 | 15.85 | qfq | 4,528,699 | 76,341,281 | -7.80% |
| 2024-02-27 | 17.20 | 17.32 | 16.82 | 17.30 | 17.19 | qfq | 1,504,551 | 25,799,357 | 1.41% |
| 2024-02-26 | 16.64 | 17.38 | 16.53 | 17.06 | 16.95 | qfq | 2,281,483 | 38,798,458 | 2.52% |
| 2024-02-23 | 16.40 | 16.67 | 16.24 | 16.64 | 16.53 | qfq | 1,597,036 | 26,402,107 | 1.46% |
| 2024-02-22 | 16.18 | 16.51 | 16.17 | 16.40 | 16.29 | qfq | 1,443,934 | 23,578,113 | 1.74% |
| 2024-02-21 | 15.80 | 16.58 | 15.80 | 16.12 | 16.02 | qfq | 1,942,553 | 31,530,428 | 0.75% |
| 2024-02-20 | 15.89 | 16.20 | 15.54 | 16.00 | 15.90 | qfq | 1,283,099 | 20,453,976 | 0.63% |
| 2024-02-19 | 15.88 | 16.60 | 15.67 | 15.90 | 15.80 | qfq | 2,678,814 | 43,081,390 | 1.47% |
| 2024-02-08 | 13.67 | 15.86 | 13.67 | 15.67 | 15.57 | qfq | 4,050,131 | 60,676,125 | 15.14% |
| 2024-02-07 | 13.85 | 14.14 | 13.44 | 13.61 | 13.52 | qfq | 2,168,520 | 29,943,664 | -1.66% |
| 2024-02-06 | 13.14 | 14.23 | 12.58 | 13.84 | 13.75 | qfq | 2,644,551 | 35,290,801 | 4.37% |
| 2024-02-05 | 14.66 | 14.67 | 12.83 | 13.26 | 13.17 | qfq | 2,989,475 | 40,732,363 | -9.61% |
| 2024-02-02 | 15.47 | 15.66 | 14.22 | 14.67 | 14.58 | qfq | 2,219,811 | 33,026,100 | -5.29% |
| 2024-02-01 | 15.33 | 15.97 | 15.22 | 15.49 | 15.39 | qfq | 2,352,765 | 36,648,451 | 0.78% |
| 2024-01-31 | 16.95 | 16.95 | 15.32 | 15.37 | 15.27 | qfq | 3,554,654 | 56,055,455 | -10.54% |
| 2024-01-30 | 17.64 | 17.86 | 17.11 | 17.18 | 17.07 | qfq | 1,029,895 | 17,986,465 | -3.54% |
| 2024-01-29 | 18.37 | 18.65 | 17.80 | 17.81 | 17.69 | qfq | 1,046,132 | 18,986,175 | -2.94% |
| 2024-01-26 | 18.74 | 18.77 | 18.31 | 18.35 | 18.23 | qfq | 1,132,150 | 21,018,955 | -2.03% |
| 2024-01-25 | 17.90 | 18.75 | 17.71 | 18.73 | 18.61 | qfq | 1,644,282 | 30,223,751 | 5.17% |
| 2024-01-24 | 17.95 | 18.07 | 17.22 | 17.81 | 17.69 | qfq | 1,111,323 | 19,643,772 | 0.11% |
| 2024-01-23 | 18.17 | 18.19 | 17.50 | 17.79 | 17.67 | qfq | 1,407,411 | 24,990,019 | -2.20% |
| 2024-01-22 | 19.25 | 19.34 | 18.00 | 18.19 | 18.07 | qfq | 1,365,112 | 25,401,770 | -5.51% |
| 2024-01-19 | 19.39 | 19.55 | 19.21 | 19.25 | 19.13 | qfq | 757,918 | 14,706,871 | -0.41% |
| 2024-01-18 | 19.42 | 19.49 | 18.99 | 19.33 | 19.20 | qfq | 1,312,479 | 25,161,608 | -0.77% |
| 2024-01-17 | 19.81 | 20.00 | 19.48 | 19.48 | 19.35 | qfq | 975,061 | 19,230,853 | -1.86% |
| 2024-01-16 | 19.97 | 20.12 | 19.65 | 19.85 | 19.72 | qfq | 1,022,141 | 20,238,569 | -0.50% |
| 2024-01-15 | 20.19 | 20.20 | 19.81 | 19.95 | 19.82 | qfq | 802,087 | 16,042,009 | -0.80% |
| 2024-01-12 | 20.28 | 20.48 | 20.11 | 20.11 | 19.98 | qfq | 656,962 | 13,326,231 | -0.98% |
| 2024-01-11 | 20.10 | 20.38 | 20.04 | 20.31 | 20.18 | qfq | 906,616 | 18,322,823 | 0.99% |
| 2024-01-10 | 20.03 | 20.45 | 19.89 | 20.11 | 19.98 | qfq | 1,007,032 | 20,276,414 | 0.00% |
| 2024-01-09 | 20.12 | 20.44 | 19.91 | 20.11 | 19.98 | qfq | 900,406 | 18,129,895 | 0.15% |
| 2024-01-08 | 20.48 | 20.62 | 20.08 | 20.08 | 19.95 | qfq | 821,102 | 16,706,557 | -1.95% |
| 2024-01-05 | 20.89 | 20.89 | 20.45 | 20.48 | 20.35 | qfq | 1,150,391 | 23,737,588 | -1.63% |
| 2024-01-04 | 20.84 | 20.99 | 20.58 | 20.82 | 20.69 | qfq | 900,878 | 18,696,890 | -0.10% |
| 2024-01-03 | 20.82 | 21.05 | 20.64 | 20.84 | 20.71 | qfq | 785,055 | 16,337,718 | 0.10% |
| 2024-01-02 | 21.20 | 21.20 | 20.63 | 20.82 | 20.69 | qfq | 1,058,385 | 22,028,898 | -0.76% |
| 2023-12-29 | 20.49 | 21.17 | 20.48 | 20.98 | 20.84 | qfq | 1,520,975 | 31,755,228 | 2.44% |
| 2023-12-28 | 19.90 | 20.52 | 19.78 | 20.48 | 20.35 | qfq | 1,455,302 | 29,522,640 | 2.45% |
| 2023-12-27 | 20.15 | 20.27 | 19.70 | 19.99 | 19.86 | qfq | 1,307,082 | 26,046,014 | -0.79% |
| 2023-12-26 | 20.30 | 20.39 | 20.09 | 20.15 | 20.02 | qfq | 751,408 | 15,187,340 | -0.98% |
| 2023-12-25 | 20.49 | 20.50 | 20.15 | 20.35 | 20.22 | qfq | 889,949 | 18,081,039 | -0.73% |
| 2023-12-22 | 20.95 | 20.95 | 20.43 | 20.50 | 20.37 | qfq | 1,486,963 | 30,620,670 | -1.87% |
| 2023-12-21 | 20.85 | 20.95 | 20.52 | 20.89 | 20.75 | qfq | 1,136,055 | 23,588,967 | -0.05% |
| 2023-12-20 | 21.33 | 21.45 | 20.90 | 20.90 | 20.76 | qfq | 938,549 | 19,806,339 | -1.37% |
| 2023-12-19 | 21.19 | 21.30 | 20.97 | 21.19 | 21.05 | qfq | 733,225 | 15,486,978 | 0.05% |
| 2023-12-18 | 21.49 | 21.63 | 21.03 | 21.18 | 21.04 | qfq | 973,696 | 20,732,495 | -1.44% |
| 2023-12-15 | 21.86 | 21.87 | 21.44 | 21.49 | 21.35 | qfq | 892,873 | 19,302,429 | -0.97% |
| 2023-12-14 | 21.80 | 22.18 | 21.66 | 21.70 | 21.56 | qfq | 1,255,194 | 27,469,830 | -0.28% |
| 2023-12-13 | 21.95 | 22.37 | 21.72 | 21.76 | 21.62 | qfq | 1,565,662 | 34,521,865 | -0.78% |
| 2023-12-12 | 22.07 | 22.10 | 21.80 | 21.93 | 21.79 | qfq | 1,141,176 | 25,033,809 | -0.36% |
| 2023-12-11 | 22.11 | 22.11 | 21.52 | 22.01 | 21.87 | qfq | 1,276,358 | 27,804,796 | -0.68% |
| 2023-12-08 | 22.13 | 22.47 | 21.93 | 22.16 | 22.02 | qfq | 1,075,410 | 23,843,718 | -0.14% |
| 2023-12-07 | 22.56 | 22.57 | 22.15 | 22.19 | 22.05 | qfq | 1,106,276 | 24,624,683 | -1.64% |
| 2023-12-06 | 22.33 | 22.87 | 22.16 | 22.56 | 22.41 | qfq | 1,436,277 | 32,354,266 | 1.30% |
| 2023-12-05 | 22.77 | 22.88 | 22.27 | 22.27 | 22.13 | qfq | 1,244,942 | 28,006,090 | -2.32% |
| 2023-12-04 | 23.20 | 23.20 | 22.63 | 22.80 | 22.65 | qfq | 1,210,604 | 27,595,877 | -1.89% |
| 2023-12-01 | 22.99 | 23.27 | 22.73 | 23.24 | 23.09 | qfq | 1,214,561 | 27,990,925 | 1.00% |
| 2023-11-30 | 23.19 | 23.19 | 22.80 | 23.01 | 22.86 | qfq | 918,986 | 21,088,168 | 0.04% |
| 2023-11-29 | 23.51 | 23.51 | 22.95 | 23.00 | 22.85 | qfq | 960,475 | 22,258,842 | -1.71% |
| 2023-11-28 | 23.13 | 23.60 | 22.97 | 23.40 | 23.25 | qfq | 1,309,568 | 30,571,802 | 0.65% |
| 2023-11-27 | 23.95 | 24.06 | 23.23 | 23.25 | 23.10 | qfq | 1,774,828 | 41,812,932 | -1.73% |
| 2023-11-24 | 23.77 | 23.85 | 23.30 | 23.66 | 23.51 | qfq | 1,769,044 | 41,718,508 | 0.25% |
| 2023-11-23 | 23.39 | 23.72 | 23.35 | 23.60 | 23.45 | qfq | 1,183,662 | 27,872,538 | 0.85% |
| 2023-11-22 | 23.41 | 23.85 | 23.23 | 23.40 | 23.25 | qfq | 1,689,658 | 39,747,372 | 0.21% |
| 2023-11-21 | 23.41 | 23.75 | 23.30 | 23.35 | 23.20 | qfq | 1,572,836 | 37,063,024 | -0.26% |
| 2023-11-20 | 22.95 | 23.56 | 22.94 | 23.41 | 23.26 | qfq | 1,426,087 | 33,222,194 | 1.56% |
| 2023-11-17 | 22.94 | 23.10 | 22.79 | 23.05 | 22.90 | qfq | 829,117 | 19,041,509 | 0.52% |
| 2023-11-16 | 23.25 | 23.25 | 22.84 | 22.93 | 22.78 | qfq | 961,580 | 22,075,664 | -1.16% |
| 2023-11-15 | 23.22 | 23.35 | 23.09 | 23.20 | 23.05 | qfq | 732,362 | 16,974,792 | 0.43% |
| 2023-11-14 | 23.13 | 23.35 | 22.95 | 23.10 | 22.95 | qfq | 794,669 | 18,380,051 | -0.26% |
| 2023-11-13 | 23.08 | 23.25 | 22.88 | 23.16 | 23.01 | qfq | 1,105,034 | 25,427,821 | 0.43% |
| 2023-11-10 | 23.11 | 23.37 | 22.90 | 23.06 | 22.91 | qfq | 1,003,438 | 23,191,359 | -0.22% |
| 2023-11-09 | 23.51 | 23.80 | 23.06 | 23.11 | 22.96 | qfq | 1,665,561 | 38,956,661 | -1.83% |
| 2023-11-08 | 22.81 | 23.86 | 22.81 | 23.54 | 23.39 | qfq | 2,763,632 | 64,778,340 | 2.88% |
| 2023-11-07 | 22.99 | 23.11 | 22.84 | 22.88 | 22.73 | qfq | 968,810 | 22,241,170 | -0.56% |
| 2023-11-06 | 22.35 | 23.08 | 22.35 | 23.01 | 22.86 | qfq | 1,598,253 | 36,615,981 | 3.05% |
| 2023-11-03 | 22.45 | 22.68 | 22.30 | 22.33 | 22.19 | qfq | 911,407 | 20,472,109 | 0.00% |
| 2023-11-02 | 22.65 | 22.68 | 22.33 | 22.33 | 22.19 | qfq | 764,151 | 17,179,005 | -0.71% |
| 2023-11-01 | 22.74 | 22.74 | 22.40 | 22.49 | 22.34 | qfq | 992,286 | 22,353,297 | -0.79% |
| 2023-10-31 | 22.85 | 22.95 | 22.57 | 22.67 | 22.52 | qfq | 1,366,986 | 31,099,511 | -0.09% |
| 2023-10-30 | 21.91 | 22.77 | 21.80 | 22.69 | 22.54 | qfq | 2,437,053 | 55,074,539 | 3.23% |
| 2023-10-27 | 21.04 | 22.07 | 20.72 | 21.98 | 21.84 | qfq | 2,037,845 | 43,814,194 | 3.29% |
| 2023-10-26 | 21.34 | 21.37 | 20.94 | 21.28 | 21.14 | qfq | 736,910 | 15,550,663 | -0.23% |
| 2023-10-25 | 21.30 | 21.51 | 21.25 | 21.33 | 21.19 | qfq | 836,657 | 17,899,853 | 0.38% |
| 2023-10-24 | 20.87 | 21.27 | 20.54 | 21.25 | 21.11 | qfq | 1,111,037 | 23,350,068 | 3.01% |
| 2023-10-23 | 21.18 | 21.25 | 20.57 | 20.63 | 20.50 | qfq | 1,148,366 | 23,930,156 | -2.96% |
| 2023-10-20 | 21.48 | 21.60 | 21.21 | 21.26 | 21.12 | qfq | 1,073,355 | 22,907,208 | -1.35% |
| 2023-10-19 | 21.95 | 21.96 | 21.46 | 21.55 | 21.41 | qfq | 1,043,824 | 22,586,479 | -1.91% |
| 2023-10-18 | 22.55 | 22.61 | 21.90 | 21.97 | 21.83 | qfq | 1,733,404 | 38,320,574 | -3.39% |
| 2023-10-17 | 23.11 | 23.15 | 22.37 | 22.74 | 22.59 | qfq | 1,657,857 | 37,477,858 | -1.09% |
| 2023-10-16 | 23.41 | 23.59 | 22.85 | 22.99 | 22.84 | qfq | 1,363,950 | 31,604,376 | -2.00% |
| 2023-10-13 | 23.18 | 23.53 | 23.18 | 23.46 | 23.31 | qfq | 1,472,857 | 34,483,960 | 0.64% |
| 2023-10-12 | 23.02 | 23.65 | 23.02 | 23.31 | 23.16 | qfq | 1,628,788 | 38,055,286 | 1.26% |
| 2023-10-11 | 22.38 | 23.43 | 22.34 | 23.02 | 22.87 | qfq | 2,719,973 | 62,834,889 | 3.32% |
| 2023-10-10 | 22.89 | 22.89 | 22.19 | 22.28 | 22.14 | qfq | 1,101,813 | 24,678,259 | -1.72% |
| 2023-10-09 | 23.02 | 23.02 | 22.67 | 22.67 | 22.52 | qfq | 794,967 | 18,111,560 | -1.52% |
| 2023-09-28 | 23.19 | 23.25 | 22.93 | 23.02 | 22.87 | qfq | 1,001,342 | 23,104,257 | -0.60% |
| 2023-09-27 | 22.99 | 23.26 | 22.75 | 23.16 | 23.01 | qfq | 1,157,144 | 26,784,569 | 1.58% |
| 2023-09-26 | 23.07 | 23.08 | 22.79 | 22.80 | 22.65 | qfq | 695,504 | 15,940,640 | -1.17% |
| 2023-09-25 | 22.93 | 23.20 | 22.83 | 23.07 | 22.92 | qfq | 754,584 | 17,409,462 | 0.09% |
| 2023-09-22 | 22.57 | 23.15 | 22.31 | 23.05 | 22.90 | qfq | 1,320,368 | 30,014,552 | 2.44% |
| 2023-09-21 | 22.92 | 22.92 | 22.45 | 22.50 | 22.35 | qfq | 885,452 | 19,992,447 | -0.88% |
| 2023-09-20 | 23.18 | 23.18 | 22.69 | 22.70 | 22.55 | qfq | 752,002 | 17,205,798 | -1.13% |
| 2023-09-19 | 23.39 | 23.51 | 22.91 | 22.96 | 22.81 | qfq | 1,102,674 | 25,500,701 | -1.25% |
| 2023-09-18 | 23.00 | 23.37 | 22.90 | 23.25 | 23.10 | qfq | 1,517,631 | 35,234,214 | 0.78% |
| 2023-09-15 | 22.60 | 23.35 | 22.33 | 23.07 | 22.92 | qfq | 1,850,570 | 42,532,870 | 2.81% |
| 2023-09-14 | 22.35 | 22.75 | 22.35 | 22.44 | 22.29 | qfq | 641,300 | 14,414,157 | -0.80% |
| 2023-09-13 | 23.00 | 23.11 | 22.44 | 22.62 | 22.47 | qfq | 1,004,670 | 22,792,993 | -1.82% |
| 2023-09-12 | 22.90 | 23.23 | 22.75 | 23.04 | 22.89 | qfq | 1,377,518 | 31,714,753 | 0.92% |
| 2023-09-11 | 22.28 | 23.04 | 22.17 | 22.83 | 22.68 | qfq | 1,872,520 | 42,688,722 | 3.07% |
| 2023-09-08 | 21.87 | 22.33 | 21.87 | 22.15 | 22.01 | qfq | 762,128 | 16,837,950 | 0.50% |
| 2023-09-07 | 22.60 | 22.64 | 22.00 | 22.04 | 21.90 | qfq | 928,959 | 20,686,417 | -2.09% |
| 2023-09-06 | 22.60 | 22.67 | 22.37 | 22.51 | 22.36 | qfq | 555,420 | 12,503,428 | -0.35% |
| 2023-09-05 | 22.69 | 22.75 | 22.46 | 22.59 | 22.44 | qfq | 616,268 | 13,906,482 | -0.04% |
| 2023-09-04 | 22.65 | 22.83 | 22.38 | 22.60 | 22.45 | qfq | 1,100,237 | 24,830,926 | -0.22% |
| 2023-09-01 | 22.86 | 22.86 | 22.58 | 22.65 | 22.50 | qfq | 693,661 | 15,733,789 | -0.44% |
| 2023-08-31 | 22.50 | 22.86 | 22.31 | 22.75 | 22.60 | qfq | 1,356,691 | 30,740,692 | 0.71% |
| 2023-08-30 | 22.15 | 22.77 | 22.07 | 22.59 | 22.44 | qfq | 1,489,405 | 33,534,744 | 1.67% |
| 2023-08-29 | 21.48 | 22.30 | 21.41 | 22.22 | 22.08 | qfq | 1,561,375 | 34,420,608 | 3.59% |
| 2023-08-28 | 22.36 | 22.50 | 21.40 | 21.45 | 21.31 | qfq | 1,636,108 | 36,015,585 | 0.70% |
| 2023-08-25 | 21.72 | 21.86 | 21.27 | 21.30 | 21.16 | qfq | 1,050,080 | 22,599,390 | -2.34% |
| 2023-08-24 | 21.78 | 22.06 | 21.58 | 21.81 | 21.67 | qfq | 701,431 | 15,307,015 | 0.18% |
| 2023-08-23 | 22.39 | 22.39 | 21.77 | 21.77 | 21.63 | qfq | 1,163,499 | 25,590,487 | -3.16% |
| 2023-08-22 | 22.86 | 22.86 | 22.12 | 22.48 | 22.33 | qfq | 1,356,351 | 30,344,861 | -0.93% |
| 2023-08-21 | 23.37 | 23.37 | 22.68 | 22.69 | 22.54 | qfq | 1,612,515 | 36,865,773 | -2.37% |
| 2023-08-18 | 23.64 | 23.64 | 23.20 | 23.24 | 23.09 | qfq | 1,047,492 | 24,487,523 | -0.98% |
| 2023-08-17 | 23.55 | 23.72 | 23.10 | 23.47 | 23.32 | qfq | 1,538,032 | 35,921,429 | -1.26% |
| 2023-08-16 | 23.62 | 24.40 | 23.51 | 23.77 | 23.62 | qfq | 2,004,633 | 48,273,351 | 0.64% |
| 2023-08-15 | 23.81 | 23.85 | 23.18 | 23.62 | 23.47 | qfq | 1,363,835 | 32,041,971 | -0.80% |
| 2023-08-14 | 24.32 | 24.61 | 23.50 | 23.81 | 23.66 | qfq | 2,539,584 | 60,567,206 | -2.82% |
| 2023-08-11 | 24.31 | 25.19 | 24.30 | 24.50 | 24.34 | qfq | 3,666,967 | 91,158,121 | 0.08% |
| 2023-08-10 | 24.20 | 24.64 | 24.01 | 24.48 | 24.32 | qfq | 2,733,825 | 66,728,019 | 2.09% |
| 2023-08-09 | 23.50 | 24.25 | 23.38 | 23.98 | 23.82 | qfq | 1,680,114 | 40,259,595 | 1.61% |
| 2023-08-08 | 23.59 | 23.76 | 23.30 | 23.60 | 23.45 | qfq | 852,298 | 20,053,513 | 0.00% |
| 2023-08-07 | 24.44 | 24.44 | 23.57 | 23.60 | 23.45 | qfq | 1,748,099 | 41,636,289 | -3.20% |
| 2023-08-04 | 24.47 | 24.54 | 24.29 | 24.38 | 24.22 | qfq | 932,899 | 22,742,218 | -0.16% |
| 2023-08-03 | 24.14 | 24.48 | 24.14 | 24.42 | 24.26 | qfq | 791,306 | 19,276,597 | 1.08% |
| 2023-08-02 | 24.29 | 24.40 | 24.13 | 24.16 | 24.00 | qfq | 712,165 | 17,267,787 | -0.62% |
| 2023-08-01 | 24.50 | 24.57 | 24.28 | 24.31 | 24.15 | qfq | 831,181 | 20,258,042 | -0.78% |
| 2023-07-31 | 24.54 | 24.69 | 24.40 | 24.50 | 24.34 | qfq | 1,127,497 | 27,659,276 | -0.12% |
| 2023-07-28 | 24.16 | 24.56 | 24.16 | 24.53 | 24.37 | qfq | 964,652 | 23,518,126 | 1.15% |
| 2023-07-27 | 24.58 | 24.58 | 24.23 | 24.25 | 24.09 | qfq | 939,999 | 22,958,289 | -0.66% |
| 2023-07-26 | 24.29 | 24.63 | 24.29 | 24.41 | 24.25 | qfq | 907,949 | 22,243,096 | 0.16% |
| 2023-07-25 | 24.23 | 24.40 | 24.20 | 24.37 | 24.21 | qfq | 965,372 | 23,473,957 | 1.12% |
| 2023-07-24 | 24.05 | 24.27 | 24.02 | 24.10 | 23.94 | qfq | 591,047 | 14,265,855 | 0.00% |
| 2023-07-21 | 23.88 | 24.37 | 23.88 | 24.10 | 23.94 | qfq | 958,209 | 23,146,841 | 0.79% |
| 2023-07-20 | 24.24 | 24.25 | 23.91 | 23.91 | 23.76 | qfq | 767,248 | 18,463,741 | -0.91% |
| 2023-07-19 | 24.15 | 24.26 | 24.06 | 24.13 | 23.97 | qfq | 630,963 | 15,229,534 | -0.17% |
| 2023-07-18 | 24.40 | 24.41 | 24.10 | 24.17 | 24.01 | qfq | 1,392,788 | 33,715,266 | -1.59% |