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
艾隆科技688329.SH
最近收盘价18.172026-07-17
最近交易日2026-07-17
成交量（股）3,137,901
成交额（元）58,942,546
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.2501 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.15 | — | — | — | 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 | 19.76 | 20.46 | 17.94 | 18.17 | 18.17 | qfq | 3,137,901 | 58,942,546 | -8.19% |
| 2026-07-16 | 19.96 | 20.95 | 19.65 | 19.79 | 19.79 | qfq | 1,796,370 | 36,450,932 | -1.74% |
| 2026-07-15 | 20.19 | 20.77 | 19.94 | 20.14 | 20.14 | qfq | 1,297,018 | 26,351,281 | -0.74% |
| 2026-07-14 | 20.06 | 20.59 | 19.68 | 20.29 | 20.29 | qfq | 1,325,323 | 26,689,628 | 1.35% |
| 2026-07-13 | 20.67 | 20.94 | 19.85 | 20.02 | 20.02 | qfq | 1,576,216 | 32,033,624 | -2.58% |
| 2026-07-10 | 19.85 | 21.09 | 19.72 | 20.55 | 20.55 | qfq | 1,617,310 | 33,252,139 | 1.48% |
| 2026-07-09 | 20.43 | 20.70 | 19.56 | 20.25 | 20.25 | qfq | 1,476,226 | 29,490,093 | -0.10% |
| 2026-07-08 | 20.93 | 21.03 | 20.26 | 20.27 | 20.27 | qfq | 906,510 | 18,624,355 | -3.25% |
| 2026-07-07 | 21.75 | 21.80 | 20.80 | 20.95 | 20.95 | qfq | 1,441,472 | 30,551,126 | -3.63% |
| 2026-07-06 | 22.40 | 23.20 | 21.35 | 21.74 | 21.74 | qfq | 1,938,053 | 42,753,802 | -4.90% |
| 2026-07-03 | 21.88 | 23.18 | 21.88 | 22.86 | 22.86 | qfq | 2,001,559 | 45,460,183 | 4.72% |
| 2026-07-02 | 21.66 | 22.46 | 21.65 | 21.83 | 21.83 | qfq | 1,859,896 | 41,115,551 | 0.14% |
| 2026-07-01 | 20.19 | 21.95 | 20.10 | 21.80 | 21.80 | qfq | 2,358,764 | 50,193,667 | 7.87% |
| 2026-06-30 | 21.03 | 21.11 | 20.11 | 20.21 | 20.21 | qfq | 1,650,245 | 33,769,750 | -3.90% |
| 2026-06-29 | 20.34 | 21.42 | 19.76 | 21.03 | 21.03 | qfq | 2,473,385 | 51,288,903 | 2.49% |
| 2026-06-26 | 20.78 | 20.97 | 19.72 | 20.52 | 20.27 | qfq | 2,284,528 | 46,147,801 | -1.68% |
| 2026-06-25 | 21.57 | 21.57 | 20.46 | 20.87 | 20.62 | qfq | 1,845,356 | 38,267,946 | -2.93% |
| 2026-06-24 | 22.93 | 23.00 | 21.30 | 21.50 | 21.24 | qfq | 2,041,054 | 44,722,680 | -6.03% |
| 2026-06-23 | 22.38 | 23.20 | 22.38 | 22.88 | 22.60 | qfq | 1,628,775 | 37,325,483 | 1.19% |
| 2026-06-22 | 22.99 | 23.30 | 21.44 | 22.61 | 22.34 | qfq | 2,579,814 | 57,207,458 | -2.37% |
| 2026-06-18 | 22.80 | 23.53 | 22.80 | 23.16 | 22.88 | qfq | 1,716,374 | 39,690,817 | -0.60% |
| 2026-06-17 | 23.33 | 23.74 | 22.65 | 23.30 | 23.02 | qfq | 1,619,868 | 37,542,826 | 0.87% |
| 2026-06-16 | 22.49 | 23.54 | 22.10 | 23.10 | 22.82 | qfq | 2,167,565 | 49,525,139 | 1.49% |
| 2026-06-15 | 22.46 | 23.42 | 22.24 | 22.76 | 22.48 | qfq | 1,834,496 | 41,949,718 | 1.65% |
| 2026-06-12 | 22.96 | 23.11 | 21.91 | 22.39 | 22.12 | qfq | 1,900,943 | 42,746,223 | 0.00% |
| 2026-06-11 | 23.26 | 23.50 | 22.00 | 22.39 | 22.12 | qfq | 1,670,982 | 37,622,833 | -4.32% |
| 2026-06-10 | 23.50 | 24.32 | 22.58 | 23.40 | 23.12 | qfq | 2,010,391 | 47,016,946 | -1.93% |
| 2026-06-09 | 23.24 | 24.20 | 22.51 | 23.86 | 23.57 | qfq | 2,052,938 | 48,092,634 | 4.19% |
| 2026-06-08 | 21.50 | 23.61 | 21.45 | 22.90 | 22.62 | qfq | 2,230,445 | 50,925,384 | 0.31% |
| 2026-06-05 | 22.41 | 23.15 | 21.53 | 22.83 | 22.55 | qfq | 1,571,632 | 35,104,689 | 2.38% |
| 2026-06-04 | 22.80 | 22.97 | 22.02 | 22.30 | 22.03 | qfq | 1,142,471 | 25,494,640 | -3.04% |
| 2026-06-03 | 23.67 | 23.90 | 22.71 | 23.00 | 22.72 | qfq | 1,398,969 | 32,337,806 | -2.71% |
| 2026-06-02 | 24.10 | 24.39 | 23.30 | 23.64 | 23.35 | qfq | 1,994,767 | 47,291,825 | -1.87% |
| 2026-06-01 | 24.31 | 24.58 | 23.15 | 24.09 | 23.80 | qfq | 1,863,430 | 44,833,790 | 1.77% |
| 2026-05-29 | 24.68 | 25.29 | 23.58 | 23.67 | 23.38 | qfq | 1,755,955 | 42,567,492 | -4.09% |
| 2026-05-28 | 24.60 | 25.01 | 24.00 | 24.68 | 24.38 | qfq | 2,278,034 | 55,790,608 | -0.28% |
| 2026-05-27 | 25.89 | 25.89 | 24.34 | 24.75 | 24.45 | qfq | 3,350,869 | 83,025,553 | -3.21% |
| 2026-05-26 | 26.52 | 26.70 | 24.06 | 25.57 | 25.26 | qfq | 2,823,375 | 72,776,324 | -3.58% |
| 2026-05-25 | 27.03 | 32.40 | 26.25 | 26.52 | 26.20 | qfq | 3,465,691 | 93,264,053 | -1.78% |
| 2026-05-22 | 26.82 | 27.44 | 26.20 | 27.00 | 26.67 | qfq | 2,025,310 | 54,450,637 | 1.66% |
| 2026-05-21 | 27.27 | 28.47 | 26.33 | 26.56 | 26.24 | qfq | 3,783,683 | 103,160,064 | -1.15% |
| 2026-05-20 | 26.79 | 27.18 | 26.51 | 26.87 | 26.54 | qfq | 2,042,492 | 54,891,797 | 0.34% |
| 2026-05-19 | 25.44 | 26.92 | 25.06 | 26.78 | 26.46 | qfq | 3,572,530 | 94,666,043 | 5.27% |
| 2026-05-18 | 24.77 | 25.58 | 24.52 | 25.44 | 25.13 | qfq | 1,918,269 | 48,482,440 | 1.76% |
| 2026-05-15 | 25.45 | 25.67 | 24.78 | 25.00 | 24.70 | qfq | 2,164,073 | 54,462,825 | -2.27% |
| 2026-05-14 | 25.40 | 26.00 | 25.01 | 25.58 | 25.27 | qfq | 2,561,205 | 65,366,056 | 0.67% |
| 2026-05-13 | 24.71 | 25.63 | 24.00 | 25.41 | 25.10 | qfq | 2,097,075 | 52,530,428 | 2.83% |
| 2026-05-12 | 25.26 | 25.56 | 24.50 | 24.71 | 24.41 | qfq | 1,565,935 | 38,882,550 | -1.94% |
| 2026-05-11 | 24.74 | 25.52 | 24.37 | 25.20 | 24.89 | qfq | 2,180,999 | 54,506,104 | 2.48% |
| 2026-05-08 | 24.39 | 24.75 | 24.21 | 24.59 | 24.29 | qfq | 1,943,247 | 47,616,214 | 0.82% |
| 2026-05-07 | 23.75 | 24.69 | 23.55 | 24.39 | 24.09 | qfq | 2,103,885 | 51,034,591 | 2.69% |
| 2026-05-06 | 24.18 | 24.70 | 23.37 | 23.75 | 23.46 | qfq | 3,290,321 | 78,738,921 | -1.33% |
| 2026-04-30 | 23.42 | 24.08 | 23.18 | 24.07 | 23.78 | qfq | 2,091,536 | 49,865,862 | 3.30% |
| 2026-04-29 | 21.75 | 23.59 | 21.75 | 23.30 | 23.02 | qfq | 2,806,684 | 64,808,515 | 4.11% |
| 2026-04-28 | 21.45 | 22.44 | 21.45 | 22.38 | 22.11 | qfq | 4,254,173 | 94,039,255 | 3.61% |
| 2026-04-27 | 21.16 | 21.60 | 20.42 | 21.60 | 21.34 | qfq | 2,806,753 | 59,049,154 | 2.42% |
| 2026-04-24 | 21.00 | 21.23 | 20.58 | 21.09 | 20.83 | qfq | 2,108,720 | 44,156,533 | 0.76% |
| 2026-04-23 | 21.27 | 21.46 | 20.82 | 20.93 | 20.68 | qfq | 1,930,645 | 40,689,331 | -1.60% |
| 2026-04-22 | 22.26 | 22.35 | 21.07 | 21.27 | 21.01 | qfq | 4,319,365 | 92,077,173 | -4.49% |
| 2026-04-21 | 23.46 | 23.46 | 21.88 | 22.27 | 22.00 | qfq | 5,352,461 | 119,451,180 | -9.66% |
| 2026-04-20 | 24.11 | 24.69 | 24.01 | 24.65 | 24.35 | qfq | 1,484,503 | 36,125,976 | 2.11% |
| 2026-04-17 | 24.49 | 24.49 | 23.83 | 24.14 | 23.85 | qfq | 1,409,978 | 34,007,287 | -1.03% |
| 2026-04-16 | 23.99 | 24.55 | 23.61 | 24.39 | 24.09 | qfq | 1,364,942 | 32,994,252 | 1.63% |
| 2026-04-15 | 23.83 | 24.45 | 23.72 | 24.00 | 23.71 | qfq | 1,839,541 | 44,354,938 | 0.67% |
| 2026-04-14 | 23.75 | 24.12 | 23.70 | 23.84 | 23.55 | qfq | 1,835,497 | 43,823,505 | 0.68% |
| 2026-04-13 | 24.54 | 24.54 | 23.39 | 23.68 | 23.39 | qfq | 1,765,873 | 41,886,269 | -2.15% |
| 2026-04-10 | 24.14 | 24.60 | 24.06 | 24.20 | 23.91 | qfq | 1,565,979 | 38,119,081 | 0.79% |
| 2026-04-09 | 25.05 | 25.18 | 24.01 | 24.01 | 23.72 | qfq | 1,192,025 | 29,283,621 | -3.54% |
| 2026-04-08 | 24.52 | 25.12 | 24.06 | 24.89 | 24.59 | qfq | 1,728,248 | 42,875,142 | 4.01% |
| 2026-04-07 | 23.19 | 24.17 | 22.88 | 23.93 | 23.64 | qfq | 1,647,852 | 39,127,344 | 2.44% |
| 2026-04-03 | 24.22 | 24.22 | 23.11 | 23.36 | 23.08 | qfq | 1,250,136 | 29,404,955 | -2.71% |
| 2026-04-02 | 24.55 | 24.65 | 23.75 | 24.01 | 23.72 | qfq | 1,222,297 | 29,504,596 | -2.24% |
| 2026-04-01 | 24.46 | 24.69 | 24.06 | 24.56 | 24.26 | qfq | 1,699,159 | 41,471,211 | 2.46% |
| 2026-03-31 | 24.57 | 25.00 | 23.95 | 23.97 | 23.68 | qfq | 1,513,039 | 37,034,742 | -2.92% |
| 2026-03-30 | 23.88 | 24.69 | 23.88 | 24.69 | 24.39 | qfq | 1,814,160 | 44,096,081 | 0.12% |
| 2026-03-27 | 23.54 | 24.70 | 23.27 | 24.66 | 24.36 | qfq | 1,581,495 | 38,195,388 | 3.40% |
| 2026-03-26 | 24.21 | 24.49 | 23.56 | 23.85 | 23.56 | qfq | 1,219,227 | 29,252,346 | -1.49% |
| 2026-03-25 | 23.44 | 24.50 | 23.44 | 24.21 | 23.92 | qfq | 1,790,021 | 43,195,053 | 2.72% |
| 2026-03-24 | 23.05 | 23.57 | 22.10 | 23.57 | 23.28 | qfq | 2,141,684 | 48,634,968 | 5.88% |
| 2026-03-23 | 23.75 | 23.77 | 21.53 | 22.26 | 21.99 | qfq | 2,855,404 | 64,988,636 | -8.05% |
| 2026-03-20 | 24.86 | 25.40 | 24.04 | 24.21 | 23.92 | qfq | 1,687,596 | 41,499,235 | -2.61% |
| 2026-03-19 | 25.02 | 25.70 | 24.86 | 24.86 | 24.56 | qfq | 1,495,559 | 37,934,225 | -2.24% |
| 2026-03-18 | 24.86 | 25.69 | 24.63 | 25.43 | 25.12 | qfq | 1,039,446 | 26,120,748 | 2.38% |
| 2026-03-17 | 25.79 | 26.00 | 24.80 | 24.84 | 24.54 | qfq | 1,388,434 | 35,288,892 | -3.61% |
| 2026-03-16 | 25.82 | 26.32 | 25.68 | 25.77 | 25.46 | qfq | 1,177,236 | 30,540,379 | -1.87% |
| 2026-03-13 | 26.60 | 26.88 | 26.15 | 26.26 | 25.94 | qfq | 1,149,107 | 30,472,773 | -1.28% |
| 2026-03-12 | 26.85 | 27.29 | 26.43 | 26.60 | 26.28 | qfq | 1,143,519 | 30,650,188 | -1.12% |
| 2026-03-11 | 27.37 | 27.52 | 26.84 | 26.90 | 26.57 | qfq | 1,248,351 | 33,819,272 | -0.70% |
| 2026-03-10 | 25.96 | 27.19 | 25.96 | 27.09 | 26.76 | qfq | 1,857,463 | 49,622,580 | 5.00% |
| 2026-03-09 | 25.04 | 25.90 | 25.03 | 25.80 | 25.49 | qfq | 1,744,101 | 44,447,913 | -0.35% |
| 2026-03-06 | 25.18 | 25.98 | 24.71 | 25.89 | 25.58 | qfq | 1,180,477 | 30,261,894 | 3.39% |
| 2026-03-05 | 24.99 | 25.71 | 24.62 | 25.04 | 24.74 | qfq | 1,494,745 | 37,802,083 | 1.42% |
| 2026-03-04 | 24.75 | 25.09 | 24.55 | 24.69 | 24.39 | qfq | 1,613,212 | 40,005,698 | -1.56% |
| 2026-03-03 | 25.90 | 26.08 | 24.76 | 25.08 | 24.78 | qfq | 1,959,890 | 49,812,095 | -3.13% |
| 2026-03-02 | 25.99 | 26.88 | 25.60 | 25.89 | 25.58 | qfq | 2,905,772 | 75,894,608 | -2.23% |
| 2026-02-27 | 26.70 | 26.92 | 26.33 | 26.48 | 26.16 | qfq | 1,348,377 | 35,785,205 | -0.82% |
| 2026-02-26 | 26.45 | 26.88 | 26.16 | 26.70 | 26.38 | qfq | 1,976,333 | 52,352,566 | 0.00% |
| 2026-02-25 | 26.63 | 26.91 | 26.33 | 26.70 | 26.38 | qfq | 1,857,586 | 49,343,535 | 0.60% |
| 2026-02-24 | 27.59 | 27.75 | 26.43 | 26.54 | 26.22 | qfq | 2,665,953 | 71,322,775 | -3.03% |
| 2026-02-13 | 26.27 | 27.60 | 26.00 | 27.37 | 27.04 | qfq | 2,529,694 | 68,731,797 | 4.47% |
| 2026-02-12 | 26.23 | 26.60 | 25.66 | 26.20 | 25.88 | qfq | 1,251,428 | 32,670,830 | -1.02% |
| 2026-02-11 | 26.15 | 26.67 | 26.08 | 26.47 | 26.15 | qfq | 1,086,022 | 28,647,352 | 1.03% |
| 2026-02-10 | 26.15 | 26.50 | 25.86 | 26.20 | 25.88 | qfq | 1,599,473 | 41,963,461 | 0.69% |
| 2026-02-09 | 25.78 | 26.49 | 25.54 | 26.02 | 25.70 | qfq | 1,674,946 | 43,353,628 | 1.64% |
| 2026-02-06 | 25.51 | 25.99 | 24.93 | 25.60 | 25.29 | qfq | 1,631,703 | 41,798,885 | 0.83% |
| 2026-02-05 | 25.50 | 25.77 | 25.22 | 25.39 | 25.08 | qfq | 1,544,095 | 39,307,458 | 0.36% |
| 2026-02-04 | 25.30 | 25.62 | 25.01 | 25.30 | 24.99 | qfq | 1,764,121 | 44,667,088 | 0.00% |
| 2026-02-03 | 25.24 | 26.37 | 24.99 | 25.30 | 24.99 | qfq | 2,192,419 | 55,743,509 | 0.24% |
| 2026-02-02 | 25.53 | 26.53 | 25.10 | 25.24 | 24.93 | qfq | 3,380,301 | 87,119,304 | 0.92% |
| 2026-01-30 | 24.00 | 25.27 | 24.00 | 25.01 | 24.71 | qfq | 2,177,713 | 54,016,655 | 3.69% |
| 2026-01-29 | 23.91 | 24.74 | 23.70 | 24.12 | 23.83 | qfq | 1,429,895 | 34,627,354 | -0.62% |
| 2026-01-28 | 24.36 | 24.60 | 24.08 | 24.27 | 23.98 | qfq | 1,183,144 | 28,734,917 | -0.37% |
| 2026-01-27 | 24.43 | 24.78 | 23.60 | 24.36 | 24.06 | qfq | 1,605,483 | 39,101,409 | -0.94% |
| 2026-01-26 | 25.53 | 25.53 | 24.08 | 24.59 | 24.29 | qfq | 1,933,364 | 47,532,020 | -1.36% |
| 2026-01-23 | 24.63 | 25.67 | 24.38 | 24.93 | 24.63 | qfq | 1,909,509 | 47,826,042 | 1.71% |
| 2026-01-22 | 24.70 | 24.73 | 24.02 | 24.51 | 24.21 | qfq | 1,328,066 | 32,502,340 | -0.61% |
| 2026-01-21 | 23.94 | 24.75 | 23.94 | 24.66 | 24.36 | qfq | 1,434,114 | 35,033,751 | 3.01% |
| 2026-01-20 | 24.09 | 24.48 | 23.71 | 23.94 | 23.65 | qfq | 2,269,290 | 54,713,155 | 0.67% |
| 2026-01-19 | 23.71 | 23.85 | 23.35 | 23.78 | 23.49 | qfq | 1,579,704 | 37,387,621 | 1.84% |
| 2026-01-16 | 23.45 | 23.68 | 22.88 | 23.35 | 23.07 | qfq | 1,627,944 | 37,821,085 | -0.21% |
| 2026-01-15 | 23.30 | 23.58 | 23.03 | 23.40 | 23.12 | qfq | 1,658,076 | 38,715,550 | -0.85% |
| 2026-01-14 | 23.17 | 23.86 | 23.00 | 23.60 | 23.31 | qfq | 2,724,917 | 64,062,455 | 1.86% |
| 2026-01-13 | 22.93 | 23.66 | 22.92 | 23.17 | 22.89 | qfq | 3,160,065 | 73,586,489 | 1.09% |
| 2026-01-12 | 22.52 | 23.13 | 22.35 | 22.92 | 22.64 | qfq | 2,425,680 | 55,324,880 | 2.64% |
| 2026-01-09 | 22.00 | 22.42 | 21.75 | 22.33 | 22.06 | qfq | 2,197,963 | 48,378,268 | 1.64% |
| 2026-01-08 | 21.48 | 21.98 | 21.25 | 21.97 | 21.70 | qfq | 2,673,478 | 57,755,557 | 1.76% |
| 2026-01-07 | 22.09 | 22.23 | 21.55 | 21.59 | 21.33 | qfq | 1,818,954 | 39,566,882 | -2.44% |
| 2026-01-06 | 23.26 | 23.39 | 22.00 | 22.13 | 21.86 | qfq | 2,594,085 | 58,273,766 | -3.91% |
| 2026-01-05 | 21.40 | 23.49 | 21.07 | 23.03 | 22.75 | qfq | 2,976,873 | 67,320,256 | 8.17% |
| 2025-12-31 | 21.35 | 21.42 | 20.98 | 21.29 | 21.03 | qfq | 913,995 | 19,379,372 | 0.00% |
| 2025-12-30 | 21.47 | 21.59 | 20.99 | 21.29 | 21.03 | qfq | 778,580 | 16,564,411 | -0.56% |
| 2025-12-29 | 21.28 | 21.56 | 21.07 | 21.41 | 21.15 | qfq | 1,034,418 | 22,079,119 | 0.61% |
| 2025-12-26 | 21.82 | 21.89 | 21.22 | 21.28 | 21.02 | qfq | 1,153,698 | 24,847,003 | -1.98% |
| 2025-12-25 | 21.66 | 21.83 | 21.36 | 21.71 | 21.45 | qfq | 900,703 | 19,468,038 | 0.74% |
| 2025-12-24 | 21.17 | 21.64 | 20.99 | 21.55 | 21.29 | qfq | 913,757 | 19,579,615 | 2.28% |
| 2025-12-23 | 21.63 | 21.75 | 21.01 | 21.07 | 20.81 | qfq | 1,252,246 | 26,561,111 | -2.59% |
| 2025-12-22 | 22.09 | 22.29 | 21.61 | 21.63 | 21.37 | qfq | 1,069,706 | 23,399,481 | -1.55% |
| 2025-12-19 | 21.44 | 22.07 | 21.37 | 21.97 | 21.70 | qfq | 898,814 | 19,570,801 | 1.95% |
| 2025-12-18 | 20.79 | 21.77 | 20.65 | 21.55 | 21.29 | qfq | 1,483,742 | 31,789,053 | 3.11% |
| 2025-12-17 | 20.65 | 21.14 | 20.47 | 20.90 | 20.65 | qfq | 1,297,384 | 27,011,166 | 0.53% |
| 2025-12-16 | 20.88 | 21.14 | 20.63 | 20.79 | 20.54 | qfq | 848,320 | 17,724,648 | -0.91% |
| 2025-12-15 | 20.88 | 21.63 | 20.68 | 20.98 | 20.73 | qfq | 1,554,216 | 32,955,153 | 0.29% |
| 2025-12-12 | 21.37 | 21.38 | 20.83 | 20.92 | 20.67 | qfq | 1,059,431 | 22,333,338 | -1.46% |
| 2025-12-11 | 21.82 | 21.82 | 20.99 | 21.23 | 20.97 | qfq | 1,260,799 | 26,821,892 | -2.21% |
| 2025-12-10 | 22.12 | 22.34 | 21.70 | 21.71 | 21.45 | qfq | 1,066,370 | 23,418,586 | -2.65% |
| 2025-12-09 | 22.82 | 22.82 | 22.11 | 22.30 | 22.03 | qfq | 696,332 | 15,603,330 | -1.81% |
| 2025-12-08 | 22.56 | 22.75 | 22.32 | 22.71 | 22.43 | qfq | 1,016,626 | 22,978,322 | 1.16% |
| 2025-12-05 | 22.05 | 22.49 | 21.80 | 22.45 | 22.18 | qfq | 960,566 | 21,314,047 | 2.37% |
| 2025-12-04 | 22.17 | 22.48 | 21.73 | 21.93 | 21.66 | qfq | 1,322,491 | 29,241,037 | -1.48% |
| 2025-12-03 | 22.19 | 22.41 | 21.95 | 22.26 | 21.99 | qfq | 1,023,285 | 22,698,571 | -0.18% |
| 2025-12-02 | 22.36 | 22.54 | 22.13 | 22.30 | 22.03 | qfq | 1,295,421 | 28,920,826 | 0.22% |
| 2025-12-01 | 22.79 | 22.95 | 22.23 | 22.25 | 21.98 | qfq | 1,011,065 | 22,840,895 | -1.16% |
| 2025-11-28 | 22.47 | 22.59 | 22.07 | 22.51 | 22.24 | qfq | 845,916 | 18,951,455 | 0.18% |
| 2025-11-27 | 22.44 | 22.59 | 22.14 | 22.47 | 22.20 | qfq | 810,594 | 18,145,990 | 0.67% |
| 2025-11-26 | 22.61 | 22.90 | 22.23 | 22.32 | 22.05 | qfq | 1,327,130 | 29,910,994 | -1.37% |
| 2025-11-25 | 22.25 | 22.88 | 22.07 | 22.63 | 22.36 | qfq | 1,673,928 | 37,730,157 | 2.86% |
| 2025-11-24 | 21.54 | 22.21 | 21.38 | 22.00 | 21.73 | qfq | 1,562,368 | 34,016,368 | 3.14% |
| 2025-11-21 | 22.44 | 22.88 | 21.08 | 21.33 | 21.07 | qfq | 2,241,130 | 48,731,714 | -4.95% |
| 2025-11-20 | 22.70 | 22.90 | 22.08 | 22.44 | 22.17 | qfq | 1,884,164 | 42,125,131 | -0.58% |
| 2025-11-19 | 23.24 | 23.70 | 22.53 | 22.57 | 22.30 | qfq | 1,610,823 | 36,887,817 | -3.09% |
| 2025-11-18 | 22.98 | 23.40 | 22.85 | 23.29 | 23.01 | qfq | 1,971,350 | 45,683,067 | 1.61% |
| 2025-11-17 | 23.79 | 23.79 | 22.80 | 22.92 | 22.64 | qfq | 1,273,000 | 29,360,489 | -0.74% |
| 2025-11-14 | 22.75 | 23.50 | 22.50 | 23.09 | 22.81 | qfq | 1,334,231 | 30,873,382 | 1.09% |
| 2025-11-13 | 22.86 | 23.08 | 22.63 | 22.84 | 22.56 | qfq | 1,063,672 | 24,312,447 | 0.97% |
| 2025-11-12 | 22.83 | 23.19 | 22.51 | 22.62 | 22.35 | qfq | 1,581,711 | 36,048,743 | -1.99% |
| 2025-11-11 | 22.88 | 23.14 | 22.65 | 23.08 | 22.80 | qfq | 1,101,544 | 25,315,613 | 1.76% |
| 2025-11-10 | 23.16 | 23.32 | 22.64 | 22.68 | 22.40 | qfq | 1,416,523 | 32,452,980 | -0.09% |
| 2025-11-07 | 22.94 | 22.98 | 22.60 | 22.70 | 22.42 | qfq | 910,456 | 20,743,925 | -1.05% |
| 2025-11-06 | 22.88 | 22.96 | 22.44 | 22.94 | 22.66 | qfq | 1,221,457 | 27,861,759 | 1.59% |
| 2025-11-05 | 22.11 | 22.68 | 22.09 | 22.58 | 22.31 | qfq | 1,541,334 | 34,696,324 | 0.58% |
| 2025-11-04 | 22.20 | 22.49 | 21.91 | 22.45 | 22.18 | qfq | 1,817,139 | 40,491,244 | 0.90% |
| 2025-11-03 | 22.44 | 22.44 | 21.76 | 22.25 | 21.98 | qfq | 2,485,453 | 54,989,429 | 0.95% |
| 2025-10-31 | 21.43 | 22.17 | 21.39 | 22.04 | 21.77 | qfq | 1,917,771 | 41,969,098 | 2.85% |
| 2025-10-30 | 21.96 | 21.96 | 21.29 | 21.43 | 21.17 | qfq | 1,795,400 | 38,678,796 | -1.70% |
| 2025-10-29 | 22.18 | 22.29 | 21.69 | 21.80 | 21.54 | qfq | 2,895,548 | 63,721,517 | -1.27% |
| 2025-10-28 | 21.50 | 22.09 | 21.33 | 22.08 | 21.81 | qfq | 2,999,689 | 65,499,645 | 3.52% |
| 2025-10-27 | 21.09 | 21.40 | 20.76 | 21.33 | 21.07 | qfq | 1,882,325 | 39,757,913 | 1.33% |
| 2025-10-24 | 20.63 | 21.39 | 20.63 | 21.05 | 20.79 | qfq | 1,979,516 | 41,944,119 | 0.91% |
| 2025-10-23 | 20.73 | 20.89 | 20.37 | 20.86 | 20.61 | qfq | 1,799,616 | 37,119,677 | 1.46% |
| 2025-10-22 | 20.38 | 20.72 | 20.21 | 20.56 | 20.31 | qfq | 1,465,612 | 30,095,451 | 0.88% |
| 2025-10-21 | 19.94 | 20.40 | 19.73 | 20.38 | 20.13 | qfq | 1,414,198 | 28,509,168 | 2.72% |
| 2025-10-20 | 19.70 | 20.12 | 19.64 | 19.84 | 19.60 | qfq | 1,519,731 | 30,146,540 | 0.71% |
| 2025-10-17 | 20.03 | 20.11 | 19.51 | 19.70 | 19.46 | qfq | 1,463,890 | 29,030,645 | -1.15% |
| 2025-10-16 | 20.22 | 20.35 | 19.80 | 19.93 | 19.69 | qfq | 1,360,645 | 27,232,472 | -1.39% |
| 2025-10-15 | 19.99 | 20.49 | 19.99 | 20.21 | 19.96 | qfq | 1,571,700 | 31,822,832 | 1.15% |
| 2025-10-14 | 20.20 | 20.68 | 19.82 | 19.98 | 19.74 | qfq | 2,004,550 | 40,428,639 | -1.09% |
| 2025-10-13 | 19.61 | 20.47 | 19.12 | 20.20 | 19.95 | qfq | 2,257,249 | 45,151,543 | -0.88% |
| 2025-10-10 | 20.47 | 20.65 | 20.11 | 20.38 | 20.13 | qfq | 2,039,632 | 41,489,723 | 0.00% |
| 2025-10-09 | 21.24 | 21.26 | 20.20 | 20.38 | 20.13 | qfq | 3,497,185 | 72,136,269 | -3.50% |
| 2025-09-30 | 20.98 | 21.21 | 20.88 | 21.12 | 20.86 | qfq | 1,318,707 | 27,743,203 | 1.15% |
| 2025-09-29 | 20.76 | 21.23 | 20.48 | 20.88 | 20.63 | qfq | 1,872,584 | 39,060,543 | 0.34% |
| 2025-09-26 | 21.39 | 21.39 | 20.60 | 20.81 | 20.56 | qfq | 1,681,152 | 35,289,408 | -1.84% |
| 2025-09-25 | 21.51 | 21.69 | 21.10 | 21.20 | 20.94 | qfq | 1,790,814 | 38,307,076 | -0.84% |
| 2025-09-24 | 20.58 | 21.42 | 20.46 | 21.38 | 21.12 | qfq | 1,948,827 | 41,118,234 | 3.04% |
| 2025-09-23 | 21.28 | 21.62 | 19.95 | 20.75 | 20.50 | qfq | 3,989,385 | 82,299,810 | -2.21% |
| 2025-09-22 | 21.27 | 21.48 | 21.04 | 21.22 | 20.96 | qfq | 2,206,465 | 46,897,420 | 0.24% |
| 2025-09-19 | 22.10 | 22.12 | 21.02 | 21.17 | 20.91 | qfq | 3,726,324 | 79,676,904 | -4.29% |
| 2025-09-18 | 22.28 | 22.40 | 21.80 | 22.12 | 21.85 | qfq | 4,376,747 | 96,532,327 | -0.81% |
| 2025-09-17 | 22.68 | 22.68 | 22.24 | 22.30 | 22.03 | qfq | 4,587,849 | 102,856,376 | -1.68% |
| 2025-09-16 | 23.40 | 24.10 | 22.61 | 22.68 | 22.40 | qfq | 10,610,717 | 244,237,363 | -6.74% |
| 2025-09-15 | 21.73 | 25.88 | 21.72 | 24.32 | 24.02 | qfq | 11,417,126 | 282,980,464 | 12.75% |
| 2025-09-12 | 21.91 | 22.07 | 21.31 | 21.57 | 21.31 | qfq | 1,241,122 | 26,864,265 | -1.06% |
| 2025-09-11 | 21.86 | 21.97 | 21.40 | 21.80 | 21.54 | qfq | 1,382,832 | 30,057,239 | -0.23% |
| 2025-09-10 | 21.81 | 22.00 | 21.47 | 21.85 | 21.58 | qfq | 839,832 | 18,258,907 | -0.09% |
| 2025-09-09 | 22.00 | 22.05 | 21.39 | 21.87 | 21.60 | qfq | 1,564,130 | 34,045,745 | -0.36% |
| 2025-09-08 | 21.38 | 21.99 | 21.26 | 21.95 | 21.68 | qfq | 1,279,057 | 27,745,597 | 2.71% |
| 2025-09-05 | 21.07 | 21.67 | 20.67 | 21.37 | 21.11 | qfq | 1,782,527 | 37,819,938 | 1.96% |
| 2025-09-04 | 20.73 | 21.63 | 20.61 | 20.96 | 20.71 | qfq | 2,222,040 | 47,080,073 | 1.60% |
| 2025-09-03 | 21.79 | 21.79 | 20.52 | 20.63 | 20.38 | qfq | 1,295,347 | 27,226,394 | -3.82% |
| 2025-09-02 | 21.75 | 21.75 | 20.60 | 21.45 | 21.19 | qfq | 2,188,670 | 46,059,453 | -0.05% |
| 2025-09-01 | 21.14 | 21.77 | 20.83 | 21.46 | 21.20 | qfq | 2,461,123 | 52,624,562 | 2.00% |
| 2025-08-29 | 21.06 | 21.42 | 20.45 | 21.04 | 20.78 | qfq | 2,767,551 | 57,673,013 | -0.09% |
| 2025-08-28 | 21.51 | 22.18 | 20.40 | 21.06 | 20.80 | qfq | 3,066,918 | 64,978,079 | -2.45% |
| 2025-08-27 | 22.63 | 22.79 | 21.52 | 21.59 | 21.33 | qfq | 2,495,118 | 55,281,447 | -4.85% |
| 2025-08-26 | 22.60 | 22.98 | 22.24 | 22.69 | 22.41 | qfq | 1,846,320 | 41,912,763 | 0.40% |
| 2025-08-25 | 22.50 | 22.98 | 22.23 | 22.60 | 22.33 | qfq | 2,296,890 | 51,945,889 | -0.44% |
| 2025-08-22 | 22.60 | 22.91 | 22.28 | 22.70 | 22.42 | qfq | 1,162,140 | 26,180,881 | 0.40% |
| 2025-08-21 | 22.55 | 22.99 | 22.23 | 22.61 | 22.34 | qfq | 1,491,483 | 33,726,854 | 0.36% |
| 2025-08-20 | 22.36 | 22.55 | 22.10 | 22.53 | 22.26 | qfq | 1,011,883 | 22,590,740 | 0.09% |
| 2025-08-19 | 22.31 | 22.60 | 21.94 | 22.51 | 22.24 | qfq | 1,361,661 | 30,322,718 | 1.63% |
| 2025-08-18 | 22.19 | 22.49 | 21.96 | 22.15 | 21.88 | qfq | 2,148,733 | 47,718,047 | 0.91% |
| 2025-08-15 | 21.49 | 22.37 | 21.39 | 21.95 | 21.68 | qfq | 1,995,961 | 43,838,130 | 2.00% |
| 2025-08-14 | 22.96 | 22.98 | 21.52 | 21.52 | 21.26 | qfq | 2,754,051 | 60,928,088 | -5.61% |
| 2025-08-13 | 23.27 | 23.87 | 22.73 | 22.80 | 22.52 | qfq | 2,199,970 | 50,932,872 | -1.43% |
| 2025-08-12 | 22.92 | 23.35 | 22.62 | 23.13 | 22.85 | qfq | 2,054,632 | 47,214,117 | 1.09% |
| 2025-08-11 | 22.17 | 23.00 | 22.11 | 22.88 | 22.60 | qfq | 2,310,679 | 52,164,335 | 4.05% |
| 2025-08-08 | 22.09 | 22.20 | 21.57 | 21.99 | 21.72 | qfq | 1,522,586 | 33,274,878 | -0.95% |
| 2025-08-07 | 21.68 | 23.22 | 21.59 | 22.20 | 21.93 | qfq | 2,295,025 | 51,323,428 | 2.83% |
| 2025-08-06 | 21.81 | 21.90 | 21.33 | 21.59 | 21.33 | qfq | 1,607,590 | 34,692,654 | -0.74% |
| 2025-08-05 | 21.26 | 21.86 | 21.25 | 21.75 | 21.49 | qfq | 1,473,647 | 31,815,787 | 2.35% |
| 2025-08-04 | 21.15 | 21.32 | 20.41 | 21.25 | 20.99 | qfq | 1,918,517 | 40,190,513 | 1.19% |
| 2025-08-01 | 20.07 | 21.18 | 20.07 | 21.00 | 20.75 | qfq | 1,649,391 | 34,041,255 | 4.63% |
| 2025-07-31 | 20.24 | 20.63 | 20.01 | 20.07 | 19.83 | qfq | 1,047,786 | 21,306,550 | -1.08% |
| 2025-07-30 | 20.40 | 20.84 | 20.15 | 20.29 | 20.04 | qfq | 1,034,944 | 21,150,640 | -1.02% |
| 2025-07-29 | 20.69 | 20.69 | 20.27 | 20.50 | 20.25 | qfq | 1,046,184 | 21,381,631 | 0.10% |
| 2025-07-28 | 20.36 | 21.09 | 20.13 | 20.48 | 20.23 | qfq | 1,665,873 | 34,095,293 | 1.14% |
| 2025-07-25 | 19.80 | 20.28 | 19.64 | 20.25 | 20.00 | qfq | 1,239,084 | 24,857,964 | 2.53% |
| 2025-07-24 | 19.61 | 19.75 | 19.39 | 19.75 | 19.51 | qfq | 1,076,340 | 21,079,928 | 1.80% |
| 2025-07-23 | 19.59 | 19.65 | 19.33 | 19.40 | 19.16 | qfq | 902,095 | 17,559,759 | -0.87% |
| 2025-07-22 | 19.75 | 19.94 | 19.41 | 19.57 | 19.33 | qfq | 1,059,770 | 20,847,410 | -0.41% |
| 2025-07-21 | 19.56 | 19.98 | 19.49 | 19.65 | 19.41 | qfq | 1,235,042 | 24,283,721 | 0.51% |
| 2025-07-18 | 19.31 | 19.70 | 19.14 | 19.55 | 19.31 | qfq | 1,083,351 | 21,058,710 | 1.30% |
| 2025-07-17 | 19.45 | 19.60 | 19.17 | 19.30 | 19.07 | qfq | 842,086 | 16,290,151 | -0.77% |
| 2025-07-16 | 19.23 | 19.76 | 19.12 | 19.45 | 19.21 | qfq | 847,122 | 16,496,390 | 1.25% |
| 2025-07-15 | 19.18 | 19.37 | 18.81 | 19.21 | 18.98 | qfq | 1,195,374 | 22,822,907 | -0.10% |
| 2025-07-14 | 18.90 | 19.41 | 18.89 | 19.23 | 19.00 | qfq | 995,656 | 19,089,149 | 1.42% |
| 2025-07-11 | 19.08 | 19.20 | 18.53 | 18.96 | 18.73 | qfq | 1,436,326 | 27,309,539 | -0.16% |
| 2025-07-10 | 19.14 | 19.16 | 18.80 | 18.99 | 18.76 | qfq | 746,311 | 14,131,118 | -0.73% |
| 2025-07-09 | 19.31 | 19.46 | 18.97 | 19.13 | 18.90 | qfq | 519,122 | 9,921,314 | -0.05% |
| 2025-07-08 | 18.98 | 19.24 | 18.83 | 19.14 | 18.91 | qfq | 760,274 | 14,491,178 | 0.95% |
| 2025-07-07 | 18.50 | 18.98 | 18.32 | 18.96 | 18.73 | qfq | 1,130,744 | 21,202,886 | 2.99% |
| 2025-07-04 | 19.02 | 19.02 | 18.40 | 18.41 | 18.19 | qfq | 1,009,281 | 18,775,814 | -2.75% |
| 2025-07-03 | 19.01 | 19.17 | 18.79 | 18.93 | 18.70 | qfq | 905,790 | 17,149,353 | 0.05% |
| 2025-07-02 | 19.19 | 19.22 | 18.62 | 18.92 | 18.69 | qfq | 987,284 | 18,631,889 | -1.10% |
| 2025-07-01 | 19.58 | 19.58 | 19.01 | 19.13 | 18.90 | qfq | 1,124,218 | 21,593,005 | -0.57% |
| 2025-06-30 | 18.48 | 19.50 | 18.48 | 19.24 | 19.01 | qfq | 1,629,335 | 31,044,143 | 3.94% |
| 2025-06-27 | 18.20 | 18.75 | 18.13 | 18.51 | 18.29 | qfq | 852,418 | 15,671,584 | 1.87% |
| 2025-06-26 | 18.26 | 18.49 | 18.02 | 18.17 | 17.95 | qfq | 839,910 | 15,322,138 | -0.49% |
| 2025-06-25 | 18.00 | 18.42 | 17.76 | 18.26 | 18.04 | qfq | 1,670,942 | 30,181,685 | 1.50% |
| 2025-06-24 | 17.52 | 17.99 | 17.52 | 17.99 | 17.77 | qfq | 1,018,235 | 18,163,299 | 2.74% |
| 2025-06-23 | 16.92 | 17.60 | 16.71 | 17.51 | 17.30 | qfq | 1,107,806 | 19,187,210 | 3.98% |
| 2025-06-20 | 17.00 | 17.34 | 16.83 | 16.84 | 16.64 | qfq | 935,030 | 15,918,494 | -0.88% |
| 2025-06-19 | 17.31 | 17.42 | 16.95 | 16.99 | 16.78 | qfq | 1,134,529 | 19,506,044 | -1.39% |
| 2025-06-18 | 17.39 | 17.55 | 17.11 | 17.23 | 17.02 | qfq | 872,794 | 15,058,529 | -1.54% |
| 2025-06-17 | 17.56 | 17.76 | 17.33 | 17.50 | 17.29 | qfq | 993,850 | 17,441,646 | -0.06% |
| 2025-06-16 | 17.57 | 17.71 | 17.11 | 17.51 | 17.30 | qfq | 1,073,449 | 18,823,276 | 1.57% |
| 2025-06-13 | 17.46 | 17.70 | 17.11 | 17.24 | 17.03 | qfq | 1,230,531 | 21,290,227 | -1.82% |
| 2025-06-12 | 17.22 | 17.56 | 17.22 | 17.56 | 17.35 | qfq | 671,029 | 11,717,405 | 0.69% |
| 2025-06-11 | 17.43 | 17.61 | 17.22 | 17.44 | 17.23 | qfq | 845,346 | 14,769,092 | 0.40% |
| 2025-06-10 | 17.58 | 17.72 | 17.10 | 17.37 | 17.16 | qfq | 1,295,168 | 22,541,884 | -1.19% |
| 2025-06-09 | 17.16 | 17.73 | 17.16 | 17.58 | 17.37 | qfq | 1,558,308 | 27,281,409 | 2.51% |
| 2025-06-06 | 17.15 | 17.26 | 16.85 | 17.15 | 16.94 | qfq | 963,275 | 16,444,789 | 0.65% |
| 2025-06-05 | 17.23 | 17.23 | 16.96 | 17.04 | 16.83 | qfq | 715,644 | 12,242,219 | -0.41% |
| 2025-06-04 | 17.10 | 17.29 | 16.95 | 17.11 | 16.90 | qfq | 777,445 | 13,319,784 | -0.58% |
| 2025-06-03 | 16.87 | 17.29 | 16.87 | 17.21 | 17.00 | qfq | 1,047,596 | 17,976,866 | 0.76% |
| 2025-05-30 | 17.17 | 17.36 | 16.70 | 17.08 | 16.87 | qfq | 1,966,065 | 33,596,095 | 0.47% |
| 2025-05-29 | 16.66 | 17.09 | 16.60 | 17.00 | 16.79 | qfq | 970,018 | 16,393,358 | 1.61% |
| 2025-05-28 | 16.89 | 16.98 | 16.51 | 16.73 | 16.53 | qfq | 885,882 | 14,802,525 | -0.71% |
| 2025-05-27 | 16.58 | 16.85 | 16.39 | 16.85 | 16.65 | qfq | 959,557 | 15,954,853 | 1.14% |
| 2025-05-26 | 16.88 | 16.88 | 16.40 | 16.66 | 16.46 | qfq | 765,324 | 12,728,094 | 0.85% |
| 2025-05-23 | 16.83 | 17.08 | 16.45 | 16.52 | 16.32 | qfq | 1,538,649 | 25,764,831 | -1.26% |
| 2025-05-22 | 16.82 | 17.28 | 16.65 | 16.73 | 16.53 | qfq | 1,475,818 | 25,015,976 | -1.01% |
| 2025-05-21 | 17.19 | 17.25 | 16.72 | 16.90 | 16.69 | qfq | 997,858 | 16,947,480 | -1.29% |
| 2025-05-20 | 16.96 | 17.14 | 16.74 | 17.12 | 16.91 | qfq | 1,220,113 | 20,704,182 | 1.97% |
| 2025-05-19 | 16.59 | 16.88 | 16.38 | 16.79 | 16.59 | qfq | 1,012,862 | 16,910,011 | 1.39% |
| 2025-05-16 | 16.45 | 16.76 | 16.19 | 16.56 | 16.36 | qfq | 1,272,426 | 21,026,327 | 1.60% |
| 2025-05-15 | 16.33 | 16.38 | 16.05 | 16.30 | 16.10 | qfq | 1,193,649 | 19,409,210 | 0.00% |
| 2025-05-14 | 16.48 | 16.57 | 16.12 | 16.30 | 16.10 | qfq | 1,053,318 | 17,133,169 | -0.55% |
| 2025-05-13 | 16.61 | 16.77 | 16.39 | 16.39 | 16.19 | qfq | 1,218,583 | 20,194,331 | -0.49% |
| 2025-05-12 | 16.41 | 16.70 | 16.17 | 16.47 | 16.27 | qfq | 1,316,035 | 21,648,988 | 1.67% |
| 2025-05-09 | 16.32 | 16.44 | 16.11 | 16.20 | 16.00 | qfq | 1,212,734 | 19,710,265 | -0.92% |
| 2025-05-08 | 16.29 | 16.48 | 16.13 | 16.35 | 16.15 | qfq | 1,392,371 | 22,737,829 | 1.18% |
| 2025-05-07 | 16.28 | 16.44 | 16.04 | 16.16 | 15.96 | qfq | 1,516,829 | 24,736,734 | 0.50% |
| 2025-05-06 | 15.75 | 16.31 | 15.75 | 16.08 | 15.88 | qfq | 1,995,238 | 32,036,905 | 2.42% |
| 2025-04-30 | 15.12 | 15.85 | 15.12 | 15.70 | 15.51 | qfq | 1,201,405 | 18,768,429 | 3.84% |
| 2025-04-29 | 14.50 | 15.30 | 14.50 | 15.12 | 14.94 | qfq | 1,461,579 | 22,011,288 | 2.65% |
| 2025-04-28 | 14.92 | 14.92 | 14.45 | 14.73 | 14.55 | qfq | 1,031,007 | 15,125,470 | -0.47% |
| 2025-04-25 | 15.04 | 15.05 | 14.75 | 14.80 | 14.62 | qfq | 772,734 | 11,467,940 | -0.20% |
| 2025-04-24 | 15.27 | 15.27 | 14.70 | 14.83 | 14.65 | qfq | 737,535 | 10,995,201 | -1.72% |
| 2025-04-23 | 15.13 | 15.30 | 15.00 | 15.09 | 14.91 | qfq | 711,187 | 10,753,814 | 0.13% |
| 2025-04-22 | 15.09 | 15.44 | 14.80 | 15.07 | 14.89 | qfq | 811,796 | 12,239,804 | 0.40% |
| 2025-04-21 | 14.97 | 15.19 | 14.60 | 15.01 | 14.83 | qfq | 875,813 | 13,128,141 | 0.74% |
| 2025-04-18 | 14.82 | 15.05 | 14.58 | 14.90 | 14.72 | qfq | 720,204 | 10,668,290 | 0.13% |
| 2025-04-17 | 14.71 | 15.12 | 14.52 | 14.88 | 14.70 | qfq | 863,713 | 12,926,214 | 1.16% |
| 2025-04-16 | 14.91 | 15.04 | 14.36 | 14.71 | 14.53 | qfq | 841,257 | 12,367,685 | -1.67% |
| 2025-04-15 | 14.79 | 15.19 | 14.78 | 14.96 | 14.78 | qfq | 765,677 | 11,445,860 | 0.47% |
| 2025-04-14 | 14.91 | 15.29 | 14.86 | 14.89 | 14.71 | qfq | 660,655 | 9,949,680 | 0.20% |
| 2025-04-11 | 14.99 | 15.04 | 14.62 | 14.86 | 14.68 | qfq | 809,357 | 12,012,495 | 0.34% |
| 2025-04-10 | 14.23 | 15.18 | 14.23 | 14.81 | 14.63 | qfq | 1,546,618 | 23,021,718 | 4.66% |
| 2025-04-09 | 13.66 | 14.28 | 12.80 | 14.15 | 13.98 | qfq | 1,637,073 | 22,135,644 | 3.59% |
| 2025-04-08 | 13.41 | 14.26 | 13.41 | 13.66 | 13.49 | qfq | 1,420,982 | 19,617,328 | 2.40% |
| 2025-04-07 | 15.01 | 15.23 | 13.07 | 13.34 | 13.18 | qfq | 1,994,716 | 28,069,521 | -15.89% |
| 2025-04-03 | 15.70 | 16.34 | 15.70 | 15.86 | 15.67 | qfq | 1,053,212 | 16,879,686 | -1.73% |
| 2025-04-02 | 15.91 | 16.24 | 15.80 | 16.14 | 15.94 | qfq | 881,128 | 14,180,258 | 1.51% |
| 2025-04-01 | 15.46 | 16.29 | 15.46 | 15.90 | 15.71 | qfq | 1,723,949 | 27,532,017 | 3.25% |
| 2025-03-31 | 15.59 | 15.60 | 15.10 | 15.40 | 15.21 | qfq | 1,473,194 | 22,602,526 | -1.53% |
| 2025-03-28 | 15.83 | 16.09 | 15.57 | 15.64 | 15.45 | qfq | 835,865 | 13,188,027 | -2.01% |
| 2025-03-27 | 15.80 | 16.14 | 15.51 | 15.96 | 15.77 | qfq | 1,354,948 | 21,476,382 | 0.00% |
| 2025-03-26 | 15.47 | 16.12 | 15.28 | 15.96 | 15.77 | qfq | 1,488,508 | 23,676,578 | 3.10% |
| 2025-03-25 | 15.68 | 15.68 | 15.06 | 15.48 | 15.29 | qfq | 1,800,314 | 27,781,739 | -0.83% |
| 2025-03-24 | 16.55 | 16.55 | 15.35 | 15.61 | 15.42 | qfq | 2,227,561 | 35,246,320 | -5.45% |
| 2025-03-21 | 16.96 | 17.07 | 16.33 | 16.51 | 16.31 | qfq | 1,817,218 | 30,174,311 | -2.60% |
| 2025-03-20 | 16.99 | 17.16 | 16.68 | 16.95 | 16.74 | qfq | 1,428,740 | 24,165,913 | 0.47% |
| 2025-03-19 | 17.00 | 17.26 | 16.65 | 16.87 | 16.67 | qfq | 1,143,663 | 19,353,088 | -1.29% |
| 2025-03-18 | 16.96 | 17.22 | 16.86 | 17.09 | 16.88 | qfq | 1,317,873 | 22,483,366 | 0.83% |
| 2025-03-17 | 17.06 | 17.40 | 16.85 | 16.95 | 16.74 | qfq | 1,427,402 | 24,203,276 | -1.17% |
| 2025-03-14 | 16.79 | 17.25 | 16.46 | 17.15 | 16.94 | qfq | 1,874,472 | 31,546,300 | 2.51% |
| 2025-03-13 | 17.13 | 17.13 | 16.43 | 16.73 | 16.53 | qfq | 1,546,230 | 25,872,625 | -2.34% |
| 2025-03-12 | 17.02 | 17.34 | 16.86 | 17.13 | 16.92 | qfq | 2,007,709 | 34,345,185 | 1.60% |
| 2025-03-11 | 16.91 | 17.08 | 16.63 | 16.86 | 16.66 | qfq | 1,544,747 | 26,002,505 | -1.29% |
| 2025-03-10 | 16.60 | 17.20 | 16.45 | 17.08 | 16.87 | qfq | 2,772,285 | 46,979,289 | 4.27% |
| 2025-03-07 | 17.00 | 17.00 | 16.25 | 16.38 | 16.18 | qfq | 1,446,110 | 23,878,980 | -2.09% |
| 2025-03-06 | 16.38 | 16.90 | 16.38 | 16.73 | 16.53 | qfq | 1,268,258 | 21,232,970 | 2.14% |
| 2025-03-05 | 16.47 | 16.65 | 16.11 | 16.38 | 16.18 | qfq | 1,352,516 | 22,055,489 | -1.03% |
| 2025-03-04 | 15.97 | 16.67 | 15.93 | 16.55 | 16.35 | qfq | 1,351,653 | 22,153,203 | 3.12% |
| 2025-03-03 | 15.72 | 16.35 | 15.57 | 16.05 | 15.86 | qfq | 1,857,619 | 29,866,268 | 3.28% |
| 2025-02-28 | 16.28 | 16.35 | 15.50 | 15.54 | 15.35 | qfq | 1,961,785 | 31,037,777 | -4.25% |
| 2025-02-27 | 16.22 | 16.58 | 15.98 | 16.23 | 16.03 | qfq | 1,299,446 | 21,093,776 | -1.64% |
| 2025-02-26 | 16.97 | 16.98 | 16.30 | 16.50 | 16.30 | qfq | 1,350,505 | 22,308,752 | 0.55% |
| 2025-02-25 | 16.16 | 16.58 | 16.14 | 16.41 | 16.21 | qfq | 1,178,015 | 19,321,845 | 0.12% |
| 2025-02-24 | 16.36 | 16.60 | 16.10 | 16.39 | 16.19 | qfq | 1,668,409 | 27,282,108 | 0.49% |
| 2025-02-21 | 16.35 | 16.45 | 15.85 | 16.31 | 16.11 | qfq | 1,623,629 | 26,404,994 | -0.06% |
| 2025-02-20 | 16.06 | 16.56 | 16.06 | 16.32 | 16.12 | qfq | 1,456,518 | 23,728,433 | 1.43% |
| 2025-02-19 | 15.77 | 16.30 | 15.59 | 16.09 | 15.89 | qfq | 1,450,667 | 23,297,081 | 2.03% |
| 2025-02-18 | 16.58 | 16.60 | 15.66 | 15.77 | 15.58 | qfq | 2,295,573 | 37,155,730 | -5.11% |
| 2025-02-17 | 16.68 | 17.28 | 16.32 | 16.62 | 16.42 | qfq | 2,979,242 | 50,033,307 | 0.61% |
| 2025-02-14 | 15.96 | 16.53 | 15.69 | 16.52 | 16.32 | qfq | 2,512,972 | 40,752,746 | 4.56% |
| 2025-02-13 | 16.07 | 16.18 | 15.60 | 15.80 | 15.61 | qfq | 1,381,165 | 21,974,324 | -1.13% |
| 2025-02-12 | 16.15 | 16.28 | 15.87 | 15.98 | 15.79 | qfq | 1,164,162 | 18,675,572 | -0.68% |
| 2025-02-11 | 16.04 | 16.34 | 15.79 | 16.09 | 15.89 | qfq | 1,523,210 | 24,500,143 | 0.31% |
| 2025-02-10 | 15.56 | 16.11 | 15.42 | 16.04 | 15.85 | qfq | 1,304,018 | 20,648,255 | 3.55% |
| 2025-02-07 | 15.38 | 15.75 | 15.31 | 15.49 | 15.30 | qfq | 993,819 | 15,492,907 | -0.06% |
| 2025-02-06 | 15.01 | 15.58 | 14.90 | 15.50 | 15.31 | qfq | 1,219,796 | 18,674,786 | 2.85% |
| 2025-02-05 | 14.56 | 15.07 | 14.56 | 15.07 | 14.89 | qfq | 1,161,743 | 17,384,744 | 3.50% |
| 2025-01-27 | 14.55 | 14.90 | 14.49 | 14.56 | 14.38 | qfq | 1,041,567 | 15,318,599 | 0.28% |
| 2025-01-24 | 14.32 | 14.65 | 14.09 | 14.52 | 14.34 | qfq | 1,424,331 | 20,517,374 | 0.69% |
| 2025-01-23 | 14.46 | 14.56 | 14.15 | 14.42 | 14.25 | qfq | 1,089,977 | 15,724,472 | 1.34% |
| 2025-01-22 | 13.94 | 14.45 | 13.83 | 14.23 | 14.06 | qfq | 1,327,707 | 18,904,443 | 1.72% |
| 2025-01-21 | 14.03 | 14.25 | 13.66 | 13.99 | 13.82 | qfq | 1,258,977 | 17,553,847 | 0.43% |
| 2025-01-20 | 13.76 | 14.14 | 13.65 | 13.93 | 13.76 | qfq | 1,128,139 | 15,720,030 | 2.28% |
| 2025-01-17 | 13.50 | 13.88 | 13.48 | 13.62 | 13.45 | qfq | 1,177,242 | 16,090,566 | -0.07% |
| 2025-01-16 | 13.70 | 13.92 | 13.56 | 13.63 | 13.46 | qfq | 1,380,327 | 18,959,676 | 0.22% |
| 2025-01-15 | 13.83 | 13.88 | 13.48 | 13.60 | 13.43 | qfq | 931,814 | 12,676,679 | -1.16% |
| 2025-01-14 | 12.97 | 13.84 | 12.97 | 13.76 | 13.59 | qfq | 1,889,973 | 25,534,252 | 6.09% |
| 2025-01-13 | 12.78 | 13.31 | 12.38 | 12.97 | 12.81 | qfq | 1,172,689 | 15,090,309 | 1.81% |
| 2025-01-10 | 13.24 | 13.35 | 12.71 | 12.74 | 12.59 | qfq | 1,207,322 | 15,628,456 | -3.26% |
| 2025-01-09 | 13.29 | 13.29 | 12.89 | 13.17 | 13.01 | qfq | 774,814 | 10,189,592 | 0.38% |
| 2025-01-08 | 13.32 | 13.43 | 12.66 | 13.12 | 12.96 | qfq | 1,478,531 | 19,283,628 | -1.72% |
| 2025-01-07 | 12.90 | 13.38 | 12.80 | 13.35 | 13.19 | qfq | 1,132,378 | 14,817,821 | 3.57% |
| 2025-01-06 | 12.93 | 13.16 | 12.45 | 12.89 | 12.73 | qfq | 1,181,421 | 15,240,163 | 0.00% |
| 2025-01-03 | 13.49 | 13.95 | 12.83 | 12.89 | 12.73 | qfq | 1,589,425 | 20,876,841 | -4.45% |
| 2025-01-02 | 13.79 | 14.19 | 13.38 | 13.49 | 13.33 | qfq | 2,096,445 | 28,953,178 | -1.46% |
| 2024-12-31 | 14.17 | 14.24 | 13.67 | 13.69 | 13.52 | qfq | 1,341,747 | 18,603,448 | -3.25% |
| 2024-12-30 | 14.46 | 14.54 | 13.73 | 14.15 | 13.98 | qfq | 1,643,975 | 23,218,963 | -2.08% |
| 2024-12-27 | 14.59 | 14.71 | 14.31 | 14.45 | 14.27 | qfq | 1,054,104 | 15,333,154 | -0.07% |
| 2024-12-26 | 14.37 | 14.75 | 14.26 | 14.46 | 14.28 | qfq | 1,587,797 | 23,014,483 | 1.69% |
| 2024-12-25 | 14.90 | 14.90 | 14.05 | 14.22 | 14.05 | qfq | 1,582,531 | 22,567,073 | -3.66% |
| 2024-12-24 | 14.96 | 15.23 | 14.52 | 14.76 | 14.58 | qfq | 1,469,343 | 21,745,226 | -0.87% |
| 2024-12-23 | 16.29 | 16.38 | 14.70 | 14.89 | 14.71 | qfq | 1,941,622 | 29,736,301 | -8.37% |
| 2024-12-20 | 16.09 | 16.45 | 15.92 | 16.25 | 16.05 | qfq | 1,073,848 | 17,473,238 | 1.44% |
| 2024-12-19 | 16.29 | 16.39 | 15.84 | 16.02 | 15.83 | qfq | 1,238,056 | 19,857,017 | -2.14% |
| 2024-12-18 | 16.46 | 16.52 | 15.69 | 16.37 | 16.17 | qfq | 1,546,017 | 24,868,126 | -0.18% |
| 2024-12-17 | 17.44 | 17.68 | 16.22 | 16.40 | 16.20 | qfq | 1,549,257 | 25,814,652 | -6.45% |
| 2024-12-16 | 17.60 | 17.66 | 17.01 | 17.53 | 17.32 | qfq | 1,289,307 | 22,471,799 | 1.39% |
| 2024-12-13 | 17.96 | 17.96 | 17.20 | 17.29 | 17.08 | qfq | 1,168,883 | 20,451,816 | -3.46% |
| 2024-12-12 | 17.36 | 17.99 | 17.33 | 17.91 | 17.69 | qfq | 1,868,087 | 33,082,353 | 3.23% |
| 2024-12-11 | 17.25 | 17.45 | 17.19 | 17.35 | 17.14 | qfq | 741,712 | 12,830,612 | 0.58% |
| 2024-12-10 | 17.66 | 18.10 | 17.25 | 17.25 | 17.04 | qfq | 1,081,969 | 19,063,667 | -0.12% |
| 2024-12-09 | 17.50 | 17.58 | 17.01 | 17.27 | 17.06 | qfq | 1,037,181 | 17,910,504 | -0.63% |
| 2024-12-06 | 17.43 | 17.67 | 16.90 | 17.38 | 17.17 | qfq | 1,045,546 | 17,988,760 | -0.40% |
| 2024-12-05 | 16.98 | 17.59 | 16.87 | 17.45 | 17.24 | qfq | 1,502,571 | 26,033,361 | 3.56% |
| 2024-12-04 | 17.09 | 17.17 | 16.71 | 16.85 | 16.65 | qfq | 937,396 | 15,876,412 | -1.46% |
| 2024-12-03 | 17.19 | 17.27 | 16.86 | 17.10 | 16.89 | qfq | 1,107,722 | 18,874,104 | 0.29% |
| 2024-12-02 | 16.95 | 17.28 | 16.71 | 17.05 | 16.84 | qfq | 1,203,261 | 20,554,914 | 0.53% |
| 2024-11-29 | 16.60 | 17.03 | 16.34 | 16.96 | 16.75 | qfq | 1,073,195 | 18,005,132 | 2.48% |
| 2024-11-28 | 16.54 | 16.84 | 16.47 | 16.55 | 16.35 | qfq | 832,351 | 13,837,366 | -0.42% |
| 2024-11-27 | 16.22 | 16.67 | 15.63 | 16.62 | 16.42 | qfq | 1,425,066 | 23,024,339 | 0.73% |
| 2024-11-26 | 16.68 | 17.10 | 16.38 | 16.50 | 16.30 | qfq | 1,103,636 | 18,437,472 | -0.18% |
| 2024-11-25 | 16.13 | 16.60 | 16.13 | 16.53 | 16.33 | qfq | 850,955 | 13,957,392 | 2.35% |
| 2024-11-22 | 17.40 | 17.40 | 16.12 | 16.15 | 15.95 | qfq | 1,364,595 | 22,873,774 | -6.10% |
| 2024-11-21 | 17.00 | 17.74 | 16.62 | 17.20 | 16.99 | qfq | 1,870,690 | 32,255,731 | 1.65% |
| 2024-11-20 | 16.59 | 16.92 | 16.30 | 16.92 | 16.71 | qfq | 1,301,921 | 21,737,706 | 2.48% |
| 2024-11-19 | 16.64 | 16.65 | 15.87 | 16.51 | 16.31 | qfq | 1,657,090 | 26,879,651 | 1.48% |
| 2024-11-18 | 17.06 | 17.14 | 16.11 | 16.27 | 16.07 | qfq | 1,393,378 | 22,933,088 | -3.21% |
| 2024-11-15 | 17.32 | 17.59 | 16.64 | 16.81 | 16.61 | qfq | 981,090 | 16,884,162 | -2.94% |
| 2024-11-14 | 17.86 | 18.29 | 17.16 | 17.32 | 17.11 | qfq | 1,482,310 | 26,202,228 | -3.40% |
| 2024-11-13 | 17.87 | 18.45 | 17.53 | 17.93 | 17.71 | qfq | 1,882,969 | 33,733,365 | -0.66% |
| 2024-11-12 | 17.79 | 18.77 | 17.79 | 18.05 | 17.83 | qfq | 3,296,934 | 60,366,938 | 1.75% |
| 2024-11-11 | 17.05 | 17.77 | 16.87 | 17.74 | 17.52 | qfq | 1,744,167 | 30,438,887 | 4.35% |
| 2024-11-08 | 17.05 | 17.46 | 16.66 | 17.00 | 16.79 | qfq | 1,536,924 | 26,340,042 | 0.24% |
| 2024-11-07 | 16.58 | 16.96 | 16.40 | 16.96 | 16.75 | qfq | 1,513,115 | 25,298,451 | 3.04% |
| 2024-11-06 | 16.66 | 16.79 | 16.03 | 16.46 | 16.26 | qfq | 1,384,722 | 22,838,192 | 0.67% |
| 2024-11-05 | 16.03 | 16.41 | 16.02 | 16.35 | 16.15 | qfq | 1,506,932 | 24,485,872 | 2.00% |
| 2024-11-04 | 15.63 | 16.14 | 15.39 | 16.03 | 15.84 | qfq | 1,255,616 | 19,938,775 | 4.43% |
| 2024-11-01 | 15.99 | 16.15 | 15.06 | 15.35 | 15.16 | qfq | 1,619,935 | 25,492,422 | -3.40% |
| 2024-10-31 | 15.68 | 16.13 | 15.47 | 15.89 | 15.70 | qfq | 1,139,773 | 18,074,086 | 1.47% |
| 2024-10-30 | 16.00 | 16.56 | 15.25 | 15.66 | 15.47 | qfq | 1,925,380 | 30,661,314 | -3.09% |
| 2024-10-29 | 16.68 | 17.09 | 15.77 | 16.16 | 15.96 | qfq | 1,878,565 | 30,881,811 | -2.00% |
| 2024-10-28 | 16.84 | 16.84 | 16.21 | 16.49 | 16.29 | qfq | 1,823,037 | 30,026,977 | 1.79% |
| 2024-10-25 | 15.75 | 16.50 | 15.53 | 16.20 | 16.00 | qfq | 1,375,281 | 22,090,846 | 3.38% |
| 2024-10-24 | 15.87 | 15.87 | 15.33 | 15.67 | 15.48 | qfq | 782,082 | 12,237,034 | -0.82% |
| 2024-10-23 | 15.82 | 16.00 | 15.61 | 15.80 | 15.61 | qfq | 1,082,797 | 17,175,430 | 0.51% |
| 2024-10-22 | 15.70 | 15.99 | 15.54 | 15.72 | 15.53 | qfq | 1,131,329 | 17,805,028 | -0.25% |
| 2024-10-21 | 15.39 | 15.87 | 15.19 | 15.76 | 15.57 | qfq | 1,956,222 | 30,475,281 | 2.80% |
| 2024-10-18 | 14.75 | 15.67 | 14.72 | 15.33 | 15.14 | qfq | 1,066,542 | 16,216,816 | 4.14% |
| 2024-10-17 | 14.83 | 15.05 | 14.70 | 14.72 | 14.54 | qfq | 661,717 | 9,856,651 | 0.68% |
| 2024-10-16 | 14.62 | 14.94 | 14.43 | 14.62 | 14.44 | qfq | 637,684 | 9,393,596 | 0.00% |
| 2024-10-15 | 15.21 | 15.21 | 14.62 | 14.62 | 14.44 | qfq | 898,889 | 13,358,196 | -3.31% |
| 2024-10-14 | 14.45 | 15.13 | 14.16 | 15.12 | 14.94 | qfq | 1,292,579 | 18,921,937 | 5.73% |
| 2024-10-11 | 15.60 | 15.60 | 14.18 | 14.30 | 14.13 | qfq | 1,418,293 | 20,824,311 | -6.60% |
| 2024-10-10 | 15.60 | 15.90 | 15.15 | 15.31 | 15.12 | qfq | 1,349,381 | 20,988,886 | -1.23% |
| 2024-10-09 | 16.94 | 16.94 | 15.26 | 15.50 | 15.31 | qfq | 2,397,600 | 38,868,603 | -11.28% |
| 2024-10-08 | 18.84 | 18.88 | 16.71 | 17.47 | 17.26 | qfq | 2,947,649 | 51,752,869 | 9.53% |
| 2024-09-30 | 14.90 | 16.30 | 14.13 | 15.95 | 15.76 | qfq | 2,452,723 | 37,811,243 | 14.50% |
| 2024-09-27 | 13.80 | 14.01 | 13.56 | 13.93 | 13.76 | qfq | 450,680 | 6,230,223 | 3.80% |
| 2024-09-26 | 12.78 | 13.48 | 12.78 | 13.42 | 13.26 | qfq | 559,596 | 7,331,300 | 4.35% |
| 2024-09-25 | 12.82 | 13.02 | 12.78 | 12.86 | 12.70 | qfq | 714,051 | 9,208,413 | 2.55% |
| 2024-09-24 | 12.15 | 12.58 | 12.04 | 12.54 | 12.39 | qfq | 539,962 | 6,672,624 | 3.55% |
| 2024-09-23 | 12.02 | 12.29 | 11.96 | 12.11 | 11.96 | qfq | 327,524 | 3,970,927 | 0.83% |
| 2024-09-20 | 12.47 | 12.57 | 12.00 | 12.01 | 11.86 | qfq | 416,706 | 5,080,901 | -3.22% |
| 2024-09-19 | 12.15 | 12.51 | 11.88 | 12.41 | 12.26 | qfq | 573,474 | 7,039,135 | 4.64% |
| 2024-09-18 | 12.10 | 12.21 | 11.63 | 11.86 | 11.72 | qfq | 546,373 | 6,474,719 | -2.47% |
| 2024-09-13 | 12.38 | 12.47 | 12.15 | 12.16 | 12.01 | qfq | 389,131 | 4,760,179 | -0.98% |
| 2024-09-12 | 12.43 | 12.58 | 12.28 | 12.28 | 12.13 | qfq | 358,101 | 4,454,066 | -0.81% |
| 2024-09-11 | 12.44 | 12.52 | 12.25 | 12.38 | 12.23 | qfq | 303,601 | 3,764,978 | -0.48% |
| 2024-09-10 | 12.35 | 12.55 | 12.10 | 12.44 | 12.29 | qfq | 486,766 | 6,014,244 | 0.73% |
| 2024-09-09 | 12.35 | 12.44 | 11.91 | 12.35 | 12.20 | qfq | 817,012 | 9,977,551 | -0.16% |
| 2024-09-06 | 12.94 | 13.00 | 12.32 | 12.37 | 12.22 | qfq | 785,984 | 9,891,371 | -3.89% |
| 2024-09-05 | 12.70 | 12.99 | 12.60 | 12.87 | 12.71 | qfq | 401,333 | 5,150,483 | 1.34% |
| 2024-09-04 | 13.02 | 13.03 | 12.60 | 12.70 | 12.55 | qfq | 504,920 | 6,449,780 | -2.61% |
| 2024-09-03 | 13.08 | 13.34 | 12.92 | 13.04 | 12.88 | qfq | 458,668 | 6,001,657 | -0.31% |
| 2024-09-02 | 13.39 | 13.69 | 13.03 | 13.08 | 12.92 | qfq | 406,060 | 5,419,386 | -2.32% |
| 2024-08-30 | 13.02 | 13.68 | 13.02 | 13.39 | 13.23 | qfq | 645,595 | 8,626,403 | 3.16% |
| 2024-08-29 | 12.75 | 13.04 | 12.68 | 12.98 | 12.82 | qfq | 318,111 | 4,110,880 | 1.80% |
| 2024-08-28 | 12.65 | 12.96 | 12.48 | 12.75 | 12.60 | qfq | 410,060 | 5,225,349 | 0.79% |
| 2024-08-27 | 13.13 | 13.16 | 12.56 | 12.65 | 12.50 | qfq | 718,838 | 9,221,613 | -4.38% |
| 2024-08-26 | 12.86 | 13.46 | 12.84 | 13.23 | 13.07 | qfq | 511,364 | 6,672,289 | 2.88% |
| 2024-08-23 | 12.98 | 13.14 | 12.76 | 12.86 | 12.70 | qfq | 283,627 | 3,654,631 | -1.53% |
| 2024-08-22 | 13.10 | 13.29 | 13.06 | 13.06 | 12.90 | qfq | 299,919 | 3,936,229 | -0.84% |
| 2024-08-21 | 13.08 | 13.34 | 13.08 | 13.17 | 13.01 | qfq | 227,641 | 3,004,824 | 0.08% |
| 2024-08-20 | 13.32 | 13.48 | 13.02 | 13.16 | 13.00 | qfq | 356,168 | 4,687,188 | -1.42% |
| 2024-08-19 | 13.46 | 13.52 | 13.28 | 13.35 | 13.19 | qfq | 212,632 | 2,840,902 | -0.37% |
| 2024-08-16 | 13.66 | 13.78 | 13.35 | 13.40 | 13.24 | qfq | 279,203 | 3,783,795 | -1.40% |
| 2024-08-15 | 13.76 | 13.85 | 13.42 | 13.59 | 13.43 | qfq | 437,096 | 5,953,837 | -0.73% |
| 2024-08-14 | 13.69 | 13.77 | 13.52 | 13.69 | 13.52 | qfq | 279,898 | 3,829,660 | 0.00% |
| 2024-08-13 | 13.61 | 13.78 | 13.47 | 13.69 | 13.52 | qfq | 230,253 | 3,133,600 | 0.29% |
| 2024-08-12 | 13.70 | 13.84 | 13.52 | 13.65 | 13.48 | qfq | 311,779 | 4,256,566 | -0.36% |
| 2024-08-09 | 13.60 | 14.16 | 13.60 | 13.70 | 13.53 | qfq | 269,997 | 3,750,328 | -1.01% |
| 2024-08-08 | 13.96 | 14.03 | 13.71 | 13.84 | 13.67 | qfq | 304,110 | 4,217,167 | -0.72% |
| 2024-08-07 | 13.56 | 14.20 | 13.56 | 13.94 | 13.77 | qfq | 472,512 | 6,568,177 | 2.05% |
| 2024-08-06 | 13.48 | 13.86 | 13.48 | 13.66 | 13.49 | qfq | 311,329 | 4,235,684 | 1.86% |
| 2024-08-05 | 13.90 | 14.01 | 13.41 | 13.41 | 13.25 | qfq | 431,723 | 5,932,791 | -3.53% |
| 2024-08-02 | 13.99 | 14.18 | 13.52 | 13.90 | 13.73 | qfq | 378,532 | 5,305,049 | -1.21% |
| 2024-08-01 | 13.95 | 14.36 | 13.92 | 14.07 | 13.90 | qfq | 425,982 | 6,000,007 | 1.37% |
| 2024-07-31 | 13.36 | 13.90 | 13.28 | 13.88 | 13.71 | qfq | 482,827 | 6,622,204 | 3.97% |
| 2024-07-30 | 13.31 | 13.50 | 13.17 | 13.35 | 13.19 | qfq | 294,387 | 3,932,959 | 0.60% |
| 2024-07-29 | 13.35 | 13.49 | 13.13 | 13.27 | 13.11 | qfq | 248,283 | 3,292,026 | -0.23% |
| 2024-07-26 | 13.09 | 13.43 | 13.09 | 13.30 | 13.14 | qfq | 373,121 | 4,956,041 | 2.31% |
| 2024-07-25 | 13.01 | 13.34 | 12.86 | 13.00 | 12.84 | qfq | 330,421 | 4,317,075 | 0.00% |
| 2024-07-24 | 13.50 | 13.65 | 12.94 | 13.00 | 12.84 | qfq | 743,302 | 9,805,221 | -4.62% |
| 2024-07-23 | 13.77 | 14.02 | 13.51 | 13.63 | 13.46 | qfq | 743,873 | 10,296,379 | -0.58% |
| 2024-07-22 | 13.54 | 13.85 | 13.49 | 13.71 | 13.54 | qfq | 364,084 | 4,979,560 | 1.63% |
| 2024-07-19 | 13.37 | 13.65 | 13.05 | 13.49 | 13.33 | qfq | 403,641 | 5,425,868 | 0.82% |
| 2024-07-18 | 13.21 | 13.41 | 12.85 | 13.38 | 13.22 | qfq | 534,225 | 7,022,218 | 0.90% |
| 2024-07-17 | 13.42 | 13.50 | 13.26 | 13.26 | 13.10 | qfq | 316,776 | 4,227,163 | -1.04% |
| 2024-07-16 | 13.35 | 13.48 | 13.23 | 13.40 | 13.24 | qfq | 182,903 | 2,445,671 | 0.30% |
| 2024-07-15 | 13.71 | 13.84 | 13.31 | 13.36 | 13.20 | qfq | 483,353 | 6,497,853 | -2.48% |
| 2024-07-12 | 14.00 | 14.29 | 13.63 | 13.70 | 13.53 | qfq | 492,378 | 6,863,106 | -2.14% |
| 2024-07-11 | 13.74 | 14.08 | 13.62 | 14.00 | 13.83 | qfq | 585,682 | 8,142,445 | 3.70% |
| 2024-07-10 | 13.69 | 13.83 | 13.44 | 13.50 | 13.34 | qfq | 541,477 | 7,394,340 | -1.39% |
| 2024-07-09 | 13.54 | 13.86 | 13.24 | 13.69 | 13.52 | qfq | 583,905 | 7,921,020 | 1.18% |
| 2024-07-08 | 13.97 | 14.22 | 13.38 | 13.53 | 13.37 | qfq | 586,928 | 7,994,089 | -3.70% |
| 2024-07-05 | 13.80 | 14.13 | 13.36 | 14.05 | 13.88 | qfq | 516,161 | 7,099,415 | 2.48% |
| 2024-07-04 | 14.64 | 14.64 | 13.61 | 13.71 | 13.40 | qfq | 714,622 | 10,006,403 | -5.32% |
| 2024-07-03 | 14.52 | 14.78 | 14.27 | 14.48 | 14.15 | qfq | 503,990 | 7,269,444 | -0.69% |
| 2024-07-02 | 14.67 | 14.84 | 14.51 | 14.58 | 14.25 | qfq | 505,121 | 7,402,440 | 0.07% |
| 2024-07-01 | 15.01 | 15.07 | 14.31 | 14.57 | 14.24 | qfq | 473,085 | 6,872,185 | -1.95% |
| 2024-06-28 | 14.95 | 15.15 | 14.69 | 14.86 | 14.52 | qfq | 511,129 | 7,618,788 | 1.16% |
| 2024-06-27 | 15.17 | 15.20 | 14.65 | 14.69 | 14.36 | qfq | 385,296 | 5,746,953 | -2.46% |
| 2024-06-26 | 14.40 | 15.10 | 14.15 | 15.06 | 14.72 | qfq | 775,281 | 11,348,963 | 4.58% |
| 2024-06-25 | 14.38 | 14.68 | 14.19 | 14.40 | 14.07 | qfq | 751,283 | 10,841,157 | 0.63% |
| 2024-06-24 | 15.26 | 15.26 | 14.26 | 14.31 | 13.99 | qfq | 865,661 | 12,648,467 | -6.35% |
| 2024-06-21 | 15.62 | 15.75 | 15.19 | 15.28 | 14.93 | qfq | 740,022 | 11,389,062 | -3.17% |
| 2024-06-20 | 15.48 | 15.99 | 15.16 | 15.78 | 15.42 | qfq | 1,396,395 | 21,900,980 | 3.14% |
| 2024-06-19 | 15.37 | 15.53 | 15.19 | 15.30 | 14.95 | qfq | 692,461 | 10,632,087 | -0.20% |
| 2024-06-18 | 15.25 | 15.47 | 15.16 | 15.33 | 14.98 | qfq | 622,830 | 9,566,829 | 1.19% |
| 2024-06-17 | 15.50 | 15.50 | 15.04 | 15.15 | 14.81 | qfq | 521,863 | 7,922,283 | -1.24% |
| 2024-06-14 | 15.63 | 15.81 | 15.15 | 15.34 | 14.99 | qfq | 961,358 | 14,783,967 | -2.54% |
| 2024-06-13 | 15.47 | 16.29 | 15.11 | 15.74 | 15.38 | qfq | 1,088,421 | 16,977,311 | 2.67% |
| 2024-06-12 | 15.27 | 15.44 | 14.84 | 15.33 | 14.98 | qfq | 542,924 | 8,300,723 | 1.93% |
| 2024-06-11 | 15.08 | 15.08 | 14.52 | 15.04 | 14.70 | qfq | 688,495 | 10,217,975 | 0.33% |
| 2024-06-07 | 14.74 | 15.16 | 14.61 | 14.99 | 14.65 | qfq | 854,203 | 12,748,337 | 2.88% |
| 2024-06-06 | 15.46 | 15.46 | 14.48 | 14.57 | 14.24 | qfq | 1,461,066 | 21,646,785 | -5.20% |
| 2024-06-05 | 15.86 | 15.86 | 15.20 | 15.37 | 15.02 | qfq | 1,063,926 | 16,466,059 | -2.23% |
| 2024-06-04 | 15.99 | 15.99 | 15.05 | 15.72 | 15.36 | qfq | 1,857,857 | 28,877,482 | -1.81% |
| 2024-06-03 | 16.84 | 16.93 | 15.99 | 16.01 | 15.65 | qfq | 1,316,904 | 21,620,685 | -4.65% |
| 2024-05-31 | 16.76 | 17.09 | 16.71 | 16.79 | 16.41 | qfq | 771,334 | 13,014,791 | 1.08% |
| 2024-05-30 | 16.54 | 16.83 | 16.38 | 16.61 | 16.23 | qfq | 486,898 | 8,105,010 | -0.60% |
| 2024-05-29 | 16.36 | 16.74 | 16.36 | 16.71 | 16.33 | qfq | 744,944 | 12,383,038 | 1.33% |
| 2024-05-28 | 16.93 | 16.93 | 16.41 | 16.49 | 16.12 | qfq | 1,088,143 | 18,063,807 | -2.60% |
| 2024-05-27 | 17.32 | 17.32 | 16.35 | 16.93 | 16.55 | qfq | 2,699,713 | 45,020,947 | -2.42% |
| 2024-05-24 | 17.15 | 17.38 | 16.81 | 17.35 | 16.96 | qfq | 1,989,204 | 34,199,004 | 0.87% |
| 2024-05-23 | 17.45 | 18.34 | 17.14 | 17.20 | 16.81 | qfq | 2,733,132 | 48,088,237 | -2.77% |
| 2024-05-22 | 17.81 | 18.66 | 17.33 | 17.69 | 17.29 | qfq | 3,016,895 | 53,684,040 | -0.67% |
| 2024-05-21 | 19.80 | 20.00 | 17.45 | 17.81 | 17.41 | qfq | 4,867,158 | 88,816,576 | -10.10% |
| 2024-05-20 | 17.70 | 20.59 | 17.55 | 19.81 | 19.36 | qfq | 5,699,759 | 109,495,603 | 13.52% |
| 2024-05-17 | 17.11 | 17.47 | 17.02 | 17.45 | 17.05 | qfq | 832,733 | 14,410,073 | 2.29% |
| 2024-05-16 | 17.19 | 17.43 | 16.91 | 17.06 | 16.67 | qfq | 917,955 | 15,842,461 | 0.65% |
| 2024-05-15 | 16.97 | 17.50 | 16.59 | 16.95 | 16.57 | qfq | 873,015 | 14,959,142 | -0.18% |
| 2024-05-14 | 16.95 | 17.49 | 16.87 | 16.98 | 16.59 | qfq | 1,143,230 | 19,475,804 | -0.41% |
| 2024-05-13 | 17.94 | 18.03 | 17.00 | 17.05 | 16.66 | qfq | 1,493,127 | 25,838,133 | -5.49% |
| 2024-05-10 | 19.43 | 19.43 | 17.84 | 18.04 | 17.63 | qfq | 1,867,324 | 34,199,998 | -6.24% |
| 2024-05-09 | 18.97 | 19.45 | 18.89 | 19.24 | 18.80 | qfq | 1,071,402 | 20,658,451 | 0.79% |
| 2024-05-08 | 19.19 | 19.35 | 18.75 | 19.09 | 18.66 | qfq | 1,071,543 | 20,371,356 | -0.16% |
| 2024-05-07 | 18.66 | 19.19 | 18.48 | 19.12 | 18.69 | qfq | 1,504,302 | 28,569,193 | 3.02% |
| 2024-05-06 | 18.15 | 18.83 | 18.15 | 18.56 | 18.14 | qfq | 1,660,050 | 30,837,177 | 2.88% |
| 2024-04-30 | 18.04 | 18.64 | 17.53 | 18.04 | 17.63 | qfq | 1,851,932 | 33,182,854 | -0.28% |
| 2024-04-29 | 16.78 | 18.22 | 16.78 | 18.09 | 17.68 | qfq | 2,550,320 | 45,618,031 | -2.90% |
| 2024-04-26 | 18.56 | 18.84 | 18.01 | 18.63 | 18.21 | qfq | 1,040,517 | 19,312,967 | 1.42% |
| 2024-04-25 | 18.13 | 18.48 | 18.03 | 18.37 | 17.95 | qfq | 1,312,278 | 23,970,192 | 0.38% |
| 2024-04-24 | 17.30 | 18.30 | 17.21 | 18.30 | 17.88 | qfq | 1,346,260 | 24,111,611 | 5.35% |
| 2024-04-23 | 17.03 | 17.50 | 16.92 | 17.37 | 16.98 | qfq | 910,667 | 15,757,116 | 2.00% |
| 2024-04-22 | 17.83 | 18.25 | 16.87 | 17.03 | 16.64 | qfq | 2,168,822 | 38,018,763 | -5.44% |
| 2024-04-19 | 17.60 | 18.20 | 17.42 | 18.01 | 17.60 | qfq | 1,009,503 | 17,947,828 | 0.39% |
| 2024-04-18 | 17.55 | 18.55 | 17.49 | 17.94 | 17.53 | qfq | 1,797,175 | 32,451,844 | 2.28% |
| 2024-04-17 | 16.50 | 17.77 | 16.50 | 17.54 | 17.14 | qfq | 1,436,714 | 25,012,540 | 7.02% |
| 2024-04-16 | 17.75 | 17.75 | 16.11 | 16.39 | 16.02 | qfq | 1,678,533 | 27,716,899 | -7.82% |
| 2024-04-15 | 18.18 | 18.43 | 17.17 | 17.78 | 17.38 | qfq | 1,575,885 | 27,821,032 | -2.52% |
| 2024-04-12 | 18.32 | 18.64 | 18.24 | 18.24 | 17.83 | qfq | 708,348 | 13,042,842 | -0.55% |
| 2024-04-11 | 18.49 | 18.82 | 18.30 | 18.34 | 17.92 | qfq | 1,102,075 | 20,419,552 | -0.81% |
| 2024-04-10 | 19.30 | 19.30 | 18.10 | 18.49 | 18.07 | qfq | 1,240,351 | 22,995,511 | -2.99% |
| 2024-04-09 | 19.04 | 19.33 | 18.80 | 19.06 | 18.63 | qfq | 1,042,579 | 19,843,800 | 1.11% |
| 2024-04-08 | 19.80 | 19.80 | 18.79 | 18.85 | 18.42 | qfq | 2,134,883 | 40,810,788 | -4.99% |
| 2024-04-03 | 20.30 | 20.57 | 19.32 | 19.84 | 19.39 | qfq | 2,566,809 | 50,738,056 | -4.02% |
| 2024-04-02 | 20.50 | 21.30 | 20.31 | 20.67 | 20.20 | qfq | 2,602,640 | 54,293,588 | 0.83% |
| 2024-04-01 | 20.96 | 21.36 | 19.93 | 20.50 | 20.03 | qfq | 3,426,686 | 69,869,810 | -2.38% |
| 2024-03-29 | 20.00 | 21.50 | 19.73 | 21.00 | 20.52 | qfq | 3,296,143 | 69,073,731 | 5.00% |
| 2024-03-28 | 19.83 | 20.50 | 19.47 | 20.00 | 19.55 | qfq | 2,043,053 | 40,798,997 | 0.81% |
| 2024-03-27 | 20.88 | 21.15 | 19.80 | 19.84 | 19.39 | qfq | 2,106,328 | 43,090,874 | -4.62% |
| 2024-03-26 | 21.60 | 21.80 | 20.61 | 20.80 | 20.33 | qfq | 2,180,011 | 45,948,906 | -4.59% |
| 2024-03-25 | 22.36 | 23.50 | 21.56 | 21.80 | 21.31 | qfq | 2,619,670 | 59,409,756 | -3.80% |
| 2024-03-22 | 23.22 | 23.55 | 21.79 | 22.66 | 22.15 | qfq | 2,652,223 | 59,292,813 | -3.04% |
| 2024-03-21 | 24.36 | 24.51 | 22.70 | 23.37 | 22.84 | qfq | 2,794,906 | 65,546,191 | -4.61% |
| 2024-03-20 | 24.25 | 24.96 | 23.90 | 24.50 | 23.94 | qfq | 2,190,634 | 53,509,033 | -0.53% |
| 2024-03-19 | 24.54 | 25.17 | 23.60 | 24.63 | 24.07 | qfq | 3,718,734 | 90,397,617 | -3.30% |
| 2024-03-18 | 22.00 | 25.50 | 21.52 | 25.47 | 24.89 | qfq | 4,783,219 | 110,418,992 | 15.14% |
| 2024-03-15 | 20.36 | 22.34 | 20.36 | 22.12 | 21.62 | qfq | 3,038,520 | 64,926,807 | 8.64% |
| 2024-03-14 | 21.15 | 21.22 | 19.90 | 20.36 | 19.90 | qfq | 2,770,941 | 57,098,136 | -3.05% |
| 2024-03-13 | 19.12 | 21.72 | 18.84 | 21.00 | 20.52 | qfq | 4,849,180 | 99,220,880 | 9.60% |
| 2024-03-12 | 18.70 | 19.88 | 18.60 | 19.16 | 18.73 | qfq | 3,642,084 | 70,198,040 | 4.19% |
| 2024-03-11 | 16.97 | 18.56 | 16.80 | 18.39 | 17.97 | qfq | 2,745,395 | 48,280,334 | 8.24% |
| 2024-03-08 | 16.64 | 17.15 | 16.46 | 16.99 | 16.60 | qfq | 896,966 | 15,135,821 | 2.35% |
| 2024-03-07 | 16.90 | 17.31 | 16.43 | 16.60 | 16.22 | qfq | 1,093,866 | 18,532,914 | -1.72% |
| 2024-03-06 | 16.68 | 17.18 | 16.30 | 16.89 | 16.51 | qfq | 1,133,103 | 18,995,714 | 2.67% |
| 2024-03-05 | 17.09 | 17.09 | 16.41 | 16.45 | 16.08 | qfq | 1,381,217 | 23,001,142 | -3.86% |
| 2024-03-04 | 17.22 | 17.66 | 16.91 | 17.11 | 16.72 | qfq | 1,573,734 | 26,997,778 | -0.52% |
| 2024-03-01 | 17.17 | 17.44 | 16.80 | 17.20 | 16.81 | qfq | 1,574,624 | 27,033,717 | 0.23% |
| 2024-02-29 | 16.18 | 17.19 | 16.18 | 17.16 | 16.77 | qfq | 2,254,939 | 37,969,301 | 3.44% |
| 2024-02-28 | 18.78 | 19.49 | 16.50 | 16.59 | 16.21 | qfq | 4,003,861 | 71,537,727 | -11.24% |
| 2024-02-27 | 18.13 | 18.94 | 17.89 | 18.69 | 18.27 | qfq | 1,857,111 | 34,340,503 | 1.96% |
| 2024-02-26 | 18.11 | 18.70 | 17.70 | 18.33 | 17.91 | qfq | 2,432,264 | 44,176,098 | 1.16% |
| 2024-02-23 | 17.00 | 18.32 | 16.50 | 18.12 | 17.71 | qfq | 2,571,704 | 45,158,558 | 7.03% |
| 2024-02-22 | 16.62 | 17.37 | 16.39 | 16.93 | 16.55 | qfq | 2,368,990 | 39,822,137 | 2.30% |
| 2024-02-21 | 16.02 | 17.11 | 15.60 | 16.55 | 16.17 | qfq | 2,129,838 | 35,420,422 | 2.73% |
| 2024-02-20 | 16.69 | 16.69 | 15.82 | 16.11 | 15.74 | qfq | 1,704,745 | 27,414,182 | -2.42% |
| 2024-02-19 | 15.85 | 17.41 | 15.67 | 16.51 | 16.14 | qfq | 3,856,341 | 64,031,771 | 8.05% |
| 2024-02-08 | 12.72 | 15.28 | 12.72 | 15.28 | 14.93 | qfq | 2,827,883 | 39,724,708 | 20.03% |
| 2024-02-07 | 13.85 | 14.08 | 12.35 | 12.73 | 12.44 | qfq | 2,829,836 | 36,898,756 | -7.49% |
| 2024-02-06 | 12.97 | 14.30 | 11.30 | 13.76 | 13.45 | qfq | 3,127,736 | 40,581,161 | 3.77% |
| 2024-02-05 | 15.90 | 15.90 | 12.99 | 13.26 | 12.96 | qfq | 3,174,821 | 44,042,966 | -16.92% |
| 2024-02-02 | 17.20 | 17.47 | 15.31 | 15.96 | 15.60 | qfq | 1,747,489 | 28,592,845 | -7.21% |
| 2024-02-01 | 17.40 | 17.48 | 16.53 | 17.20 | 16.81 | qfq | 2,030,418 | 34,650,422 | -1.15% |
| 2024-01-31 | 18.81 | 19.00 | 17.40 | 17.40 | 17.01 | qfq | 2,259,898 | 40,918,325 | -11.00% |
| 2024-01-30 | 20.19 | 20.27 | 19.50 | 19.55 | 19.11 | qfq | 1,103,335 | 21,879,195 | -4.07% |
| 2024-01-29 | 21.36 | 21.63 | 20.32 | 20.38 | 19.92 | qfq | 1,163,276 | 24,132,820 | -4.18% |
| 2024-01-26 | 21.61 | 21.89 | 21.25 | 21.27 | 20.79 | qfq | 892,274 | 19,294,591 | -1.57% |
| 2024-01-25 | 20.60 | 21.66 | 20.39 | 21.61 | 21.12 | qfq | 1,152,526 | 24,344,632 | 5.31% |
| 2024-01-24 | 20.20 | 20.62 | 19.47 | 20.52 | 20.05 | qfq | 1,248,842 | 25,073,016 | 1.89% |
| 2024-01-23 | 19.72 | 20.43 | 19.72 | 20.14 | 19.68 | qfq | 1,198,538 | 24,061,059 | -0.20% |
| 2024-01-22 | 21.70 | 21.70 | 20.03 | 20.18 | 19.72 | qfq | 1,207,206 | 25,251,950 | -7.00% |
| 2024-01-19 | 22.07 | 22.27 | 21.67 | 21.70 | 21.21 | qfq | 866,956 | 18,993,252 | -1.50% |
| 2024-01-18 | 22.42 | 22.45 | 21.54 | 22.03 | 21.53 | qfq | 1,184,991 | 25,978,695 | -1.87% |
| 2024-01-17 | 22.87 | 22.89 | 22.45 | 22.45 | 21.94 | qfq | 747,240 | 16,960,405 | -1.84% |
| 2024-01-16 | 22.95 | 23.14 | 22.61 | 22.87 | 22.35 | qfq | 968,647 | 22,141,435 | -0.44% |
| 2024-01-15 | 23.31 | 23.39 | 22.92 | 22.97 | 22.45 | qfq | 973,265 | 22,496,816 | -1.46% |
| 2024-01-12 | 23.56 | 23.84 | 23.31 | 23.31 | 22.78 | qfq | 977,378 | 23,094,875 | -1.15% |
| 2024-01-11 | 23.42 | 23.67 | 23.27 | 23.58 | 23.04 | qfq | 862,868 | 20,267,990 | 0.68% |
| 2024-01-10 | 23.58 | 23.77 | 23.22 | 23.42 | 22.89 | qfq | 1,103,474 | 25,932,712 | -0.80% |
| 2024-01-09 | 23.65 | 23.89 | 23.44 | 23.61 | 23.07 | qfq | 1,261,435 | 29,888,370 | 0.13% |
| 2024-01-08 | 23.92 | 24.00 | 23.53 | 23.58 | 23.04 | qfq | 898,746 | 21,315,785 | -1.34% |
| 2024-01-05 | 24.33 | 24.48 | 23.85 | 23.90 | 23.36 | qfq | 1,236,069 | 29,858,033 | -1.57% |
| 2024-01-04 | 24.34 | 24.38 | 24.11 | 24.28 | 23.73 | qfq | 730,892 | 17,717,884 | -0.16% |
| 2024-01-03 | 24.90 | 24.97 | 24.27 | 24.32 | 23.77 | qfq | 1,262,549 | 30,914,222 | -2.41% |
| 2024-01-02 | 24.83 | 25.16 | 24.54 | 24.92 | 24.35 | qfq | 1,350,073 | 33,600,403 | 0.24% |
| 2023-12-29 | 24.72 | 25.04 | 24.53 | 24.86 | 24.30 | qfq | 1,009,624 | 25,078,138 | 0.73% |
| 2023-12-28 | 24.25 | 24.83 | 23.92 | 24.68 | 24.12 | qfq | 1,572,788 | 38,373,779 | 1.40% |
| 2023-12-27 | 24.36 | 24.53 | 24.04 | 24.34 | 23.79 | qfq | 974,581 | 23,667,189 | -0.08% |
| 2023-12-26 | 24.96 | 24.96 | 24.11 | 24.36 | 23.81 | qfq | 1,020,177 | 24,819,866 | -2.01% |
| 2023-12-25 | 25.05 | 25.18 | 24.53 | 24.86 | 24.30 | qfq | 1,084,563 | 26,891,812 | -0.64% |
| 2023-12-22 | 25.35 | 25.54 | 24.92 | 25.02 | 24.45 | qfq | 1,149,576 | 28,894,615 | -1.30% |
| 2023-12-21 | 26.10 | 26.25 | 25.00 | 25.35 | 24.77 | qfq | 1,746,237 | 44,381,309 | -3.43% |
| 2023-12-20 | 26.12 | 26.57 | 25.74 | 26.25 | 25.65 | qfq | 1,137,100 | 29,858,937 | 0.08% |
| 2023-12-19 | 25.80 | 26.34 | 25.51 | 26.23 | 25.63 | qfq | 991,771 | 25,706,457 | 1.75% |
| 2023-12-18 | 25.53 | 26.43 | 25.53 | 25.78 | 25.19 | qfq | 1,016,380 | 26,486,853 | -0.15% |
| 2023-12-15 | 26.00 | 26.30 | 25.60 | 25.82 | 25.23 | qfq | 930,176 | 24,123,836 | -0.27% |
| 2023-12-14 | 26.70 | 27.03 | 25.86 | 25.89 | 25.30 | qfq | 1,301,386 | 34,173,176 | -3.03% |
| 2023-12-13 | 26.98 | 27.10 | 26.57 | 26.70 | 26.09 | qfq | 687,653 | 18,468,684 | -1.15% |
| 2023-12-12 | 27.01 | 27.39 | 26.72 | 27.01 | 26.40 | qfq | 781,587 | 21,072,137 | -0.22% |
| 2023-12-11 | 26.69 | 27.14 | 26.31 | 27.07 | 26.46 | qfq | 1,175,928 | 31,421,808 | 0.89% |
| 2023-12-08 | 27.19 | 27.32 | 26.81 | 26.83 | 26.22 | qfq | 783,159 | 21,131,558 | -1.32% |
| 2023-12-07 | 27.25 | 27.58 | 26.95 | 27.19 | 26.57 | qfq | 927,895 | 25,207,348 | -0.18% |
| 2023-12-06 | 26.90 | 27.75 | 26.71 | 27.24 | 26.62 | qfq | 978,970 | 26,697,211 | 1.04% |
| 2023-12-05 | 27.07 | 27.37 | 26.88 | 26.96 | 26.35 | qfq | 1,120,668 | 30,366,178 | 0.00% |
| 2023-12-04 | 27.15 | 27.35 | 26.89 | 26.96 | 26.35 | qfq | 902,414 | 24,433,513 | -0.81% |
| 2023-12-01 | 26.81 | 27.30 | 26.46 | 27.18 | 26.56 | qfq | 788,597 | 21,292,077 | 0.74% |
| 2023-11-30 | 27.15 | 27.55 | 26.64 | 26.98 | 26.37 | qfq | 852,426 | 22,975,702 | -0.41% |
| 2023-11-29 | 27.98 | 27.98 | 27.00 | 27.09 | 26.48 | qfq | 1,109,337 | 30,389,933 | -1.99% |
| 2023-11-28 | 27.19 | 28.00 | 27.19 | 27.64 | 27.01 | qfq | 1,025,595 | 28,324,840 | 1.66% |
| 2023-11-27 | 27.40 | 27.92 | 26.98 | 27.19 | 26.57 | qfq | 1,346,064 | 36,653,238 | -0.77% |
| 2023-11-24 | 27.99 | 28.14 | 27.00 | 27.40 | 26.78 | qfq | 1,281,131 | 35,140,617 | -2.11% |
| 2023-11-23 | 27.79 | 28.13 | 27.42 | 27.99 | 27.35 | qfq | 933,364 | 26,054,611 | 0.72% |
| 2023-11-22 | 28.10 | 28.67 | 27.72 | 27.79 | 27.16 | qfq | 1,186,372 | 33,480,697 | -1.42% |
| 2023-11-21 | 29.02 | 29.09 | 28.11 | 28.19 | 27.55 | qfq | 1,109,678 | 31,692,480 | -2.83% |
| 2023-11-20 | 27.92 | 29.09 | 27.91 | 29.01 | 28.35 | qfq | 1,052,132 | 30,126,471 | 3.46% |
| 2023-11-17 | 27.91 | 28.20 | 27.61 | 28.04 | 27.40 | qfq | 804,601 | 22,522,202 | 0.32% |
| 2023-11-16 | 27.93 | 28.09 | 27.62 | 27.95 | 27.32 | qfq | 981,310 | 27,360,712 | -0.25% |
| 2023-11-15 | 28.59 | 28.59 | 27.83 | 28.02 | 27.38 | qfq | 1,313,743 | 36,838,326 | -0.99% |
| 2023-11-14 | 27.44 | 28.36 | 27.03 | 28.30 | 27.66 | qfq | 1,980,024 | 55,062,745 | 3.82% |
| 2023-11-13 | 26.95 | 27.38 | 26.48 | 27.26 | 26.64 | qfq | 1,114,714 | 30,055,891 | 1.91% |
| 2023-11-10 | 26.66 | 26.90 | 26.25 | 26.75 | 26.14 | qfq | 836,914 | 22,306,518 | 0.53% |
| 2023-11-09 | 26.70 | 27.06 | 26.44 | 26.61 | 26.01 | qfq | 890,427 | 23,779,377 | -0.04% |
| 2023-11-08 | 26.56 | 26.89 | 26.08 | 26.62 | 26.02 | qfq | 927,231 | 24,672,724 | 0.87% |
| 2023-11-07 | 26.15 | 26.49 | 25.72 | 26.39 | 25.79 | qfq | 1,139,291 | 29,909,543 | 1.50% |
| 2023-11-06 | 26.14 | 26.14 | 25.62 | 26.00 | 25.41 | qfq | 850,339 | 22,036,162 | 1.17% |
| 2023-11-03 | 25.06 | 26.18 | 25.06 | 25.70 | 25.12 | qfq | 1,097,181 | 28,251,389 | 2.39% |
| 2023-11-02 | 25.39 | 25.65 | 25.02 | 25.10 | 24.53 | qfq | 932,623 | 23,542,260 | -1.34% |
| 2023-11-01 | 25.39 | 25.68 | 25.22 | 25.44 | 24.86 | qfq | 893,129 | 22,720,771 | -0.31% |
| 2023-10-31 | 25.43 | 26.02 | 25.26 | 25.52 | 24.94 | qfq | 919,027 | 23,498,069 | -1.66% |
| 2023-10-30 | 25.68 | 26.19 | 25.27 | 25.95 | 25.36 | qfq | 1,290,284 | 33,333,863 | 2.04% |
| 2023-10-27 | 24.61 | 25.60 | 24.40 | 25.43 | 24.85 | qfq | 1,170,394 | 29,346,904 | 3.42% |
| 2023-10-26 | 24.32 | 24.61 | 24.00 | 24.59 | 24.03 | qfq | 560,732 | 13,630,034 | 0.29% |
| 2023-10-25 | 24.50 | 24.76 | 24.30 | 24.52 | 23.96 | qfq | 580,407 | 14,262,528 | 0.91% |
| 2023-10-24 | 23.10 | 24.35 | 23.08 | 24.30 | 23.75 | qfq | 916,559 | 21,902,006 | 5.19% |
| 2023-10-23 | 24.36 | 24.36 | 22.88 | 23.10 | 22.58 | qfq | 1,030,147 | 24,034,957 | -4.35% |
| 2023-10-20 | 24.47 | 24.70 | 24.00 | 24.15 | 23.60 | qfq | 550,770 | 13,359,912 | -1.87% |
| 2023-10-19 | 24.65 | 25.24 | 24.47 | 24.61 | 24.05 | qfq | 551,434 | 13,680,190 | -0.36% |
| 2023-10-18 | 25.19 | 25.19 | 24.48 | 24.70 | 24.14 | qfq | 828,947 | 20,484,266 | -2.10% |
| 2023-10-17 | 24.93 | 25.35 | 24.91 | 25.23 | 24.66 | qfq | 775,785 | 19,481,556 | 1.73% |
| 2023-10-16 | 25.05 | 25.32 | 24.55 | 24.80 | 24.24 | qfq | 778,008 | 19,267,610 | -1.70% |
| 2023-10-13 | 25.45 | 25.47 | 24.99 | 25.23 | 24.66 | qfq | 753,329 | 18,977,758 | -1.33% |
| 2023-10-12 | 26.10 | 26.10 | 25.37 | 25.57 | 24.99 | qfq | 900,185 | 23,036,373 | -0.51% |
| 2023-10-11 | 24.91 | 26.30 | 24.91 | 25.70 | 25.12 | qfq | 1,203,697 | 31,041,310 | 2.35% |
| 2023-10-10 | 25.88 | 25.88 | 25.01 | 25.11 | 24.54 | qfq | 760,361 | 19,234,584 | -1.91% |
| 2023-10-09 | 26.19 | 26.26 | 25.48 | 25.60 | 25.02 | qfq | 972,632 | 24,971,218 | -2.25% |
| 2023-09-28 | 26.15 | 26.33 | 25.92 | 26.19 | 25.60 | qfq | 802,974 | 20,955,731 | 0.15% |
| 2023-09-27 | 25.77 | 26.55 | 25.61 | 26.15 | 25.56 | qfq | 1,051,281 | 27,568,627 | 1.99% |
| 2023-09-26 | 25.98 | 26.24 | 25.54 | 25.64 | 25.06 | qfq | 757,162 | 19,593,426 | -0.85% |
| 2023-09-25 | 26.20 | 26.22 | 25.63 | 25.86 | 25.27 | qfq | 868,039 | 22,433,602 | -1.26% |
| 2023-09-22 | 25.48 | 26.24 | 25.25 | 26.19 | 25.60 | qfq | 814,492 | 21,038,058 | 2.30% |
| 2023-09-21 | 25.91 | 26.02 | 25.49 | 25.60 | 25.02 | qfq | 834,507 | 21,428,713 | -1.42% |
| 2023-09-20 | 26.20 | 26.34 | 25.81 | 25.97 | 25.38 | qfq | 1,002,206 | 26,204,343 | -0.08% |
| 2023-09-19 | 26.55 | 26.55 | 25.65 | 25.99 | 25.40 | qfq | 1,054,594 | 27,400,491 | -1.55% |
| 2023-09-18 | 25.57 | 26.81 | 25.30 | 26.40 | 25.80 | qfq | 1,287,398 | 33,810,434 | 4.35% |
| 2023-09-15 | 25.55 | 26.11 | 25.00 | 25.30 | 24.73 | qfq | 1,360,601 | 34,824,733 | -0.98% |
| 2023-09-14 | 26.29 | 26.30 | 25.28 | 25.55 | 24.97 | qfq | 795,932 | 20,369,838 | -1.62% |
| 2023-09-13 | 26.36 | 26.48 | 25.70 | 25.97 | 25.38 | qfq | 1,064,568 | 27,651,951 | -2.11% |
| 2023-09-12 | 26.70 | 26.70 | 26.33 | 26.53 | 25.93 | qfq | 764,044 | 20,236,054 | -0.45% |
| 2023-09-11 | 26.50 | 27.24 | 26.26 | 26.65 | 26.05 | qfq | 1,389,848 | 37,310,811 | 0.00% |
| 2023-09-08 | 26.77 | 26.88 | 26.22 | 26.65 | 26.05 | qfq | 1,168,686 | 31,004,176 | 0.45% |
| 2023-09-07 | 27.47 | 27.72 | 26.43 | 26.53 | 25.93 | qfq | 1,734,996 | 46,694,964 | -3.46% |
| 2023-09-06 | 25.94 | 27.93 | 25.81 | 27.48 | 26.86 | qfq | 2,842,644 | 76,364,030 | 5.25% |
| 2023-09-05 | 25.61 | 26.28 | 25.59 | 26.11 | 25.52 | qfq | 1,310,585 | 34,067,299 | 1.40% |
| 2023-09-04 | 26.21 | 26.21 | 25.34 | 25.75 | 25.17 | qfq | 1,386,497 | 35,535,666 | -0.96% |
| 2023-09-01 | 26.63 | 26.99 | 25.70 | 26.00 | 25.41 | qfq | 1,399,911 | 36,629,944 | -2.37% |
| 2023-08-31 | 27.06 | 27.06 | 26.42 | 26.63 | 26.03 | qfq | 1,398,604 | 37,273,923 | -1.41% |
| 2023-08-30 | 26.40 | 27.15 | 26.25 | 27.01 | 26.40 | qfq | 1,371,344 | 36,821,653 | 3.13% |
| 2023-08-29 | 24.24 | 26.34 | 24.00 | 26.19 | 25.60 | qfq | 2,118,260 | 53,972,796 | 8.85% |
| 2023-08-28 | 25.98 | 26.00 | 23.97 | 24.06 | 23.51 | qfq | 1,539,160 | 38,040,776 | -0.78% |
| 2023-08-25 | 24.90 | 25.29 | 24.21 | 24.25 | 23.70 | qfq | 1,205,545 | 29,762,611 | -3.23% |
| 2023-08-24 | 25.56 | 25.65 | 24.28 | 25.06 | 24.49 | qfq | 2,181,567 | 54,144,948 | -1.88% |
| 2023-08-23 | 25.35 | 25.73 | 24.92 | 25.54 | 24.96 | qfq | 1,487,425 | 37,820,878 | 1.15% |
| 2023-08-22 | 25.38 | 25.54 | 24.59 | 25.25 | 24.68 | qfq | 1,153,463 | 28,865,123 | 0.00% |
| 2023-08-21 | 25.45 | 25.86 | 25.10 | 25.25 | 24.68 | qfq | 1,197,431 | 30,487,542 | -0.20% |
| 2023-08-18 | 26.48 | 26.68 | 25.27 | 25.30 | 24.73 | qfq | 1,477,054 | 38,216,450 | -3.91% |
| 2023-08-17 | 25.59 | 26.55 | 25.21 | 26.33 | 25.73 | qfq | 2,676,842 | 69,937,163 | 3.54% |
| 2023-08-16 | 25.93 | 26.88 | 25.39 | 25.43 | 24.85 | qfq | 2,178,540 | 56,929,682 | -1.93% |
| 2023-08-15 | 26.14 | 26.32 | 24.98 | 25.93 | 25.34 | qfq | 2,631,414 | 67,421,117 | -1.74% |
| 2023-08-14 | 27.48 | 27.48 | 26.13 | 26.39 | 25.79 | qfq | 2,745,063 | 72,758,242 | -4.00% |
| 2023-08-11 | 27.05 | 28.25 | 26.96 | 27.49 | 26.87 | qfq | 2,293,103 | 63,552,753 | 0.88% |
| 2023-08-10 | 26.21 | 27.39 | 26.16 | 27.25 | 26.63 | qfq | 1,460,538 | 39,324,390 | 2.87% |
| 2023-08-09 | 26.30 | 27.28 | 25.90 | 26.49 | 25.89 | qfq | 1,296,795 | 34,484,198 | 0.84% |
| 2023-08-08 | 26.20 | 26.50 | 25.80 | 26.27 | 25.67 | qfq | 1,339,009 | 35,102,549 | 0.65% |
| 2023-08-07 | 27.41 | 27.41 | 25.80 | 26.10 | 25.51 | qfq | 1,966,044 | 51,915,607 | -4.78% |
| 2023-08-04 | 27.43 | 27.69 | 27.15 | 27.41 | 26.79 | qfq | 630,084 | 17,259,722 | -0.18% |
| 2023-08-03 | 27.60 | 27.60 | 27.01 | 27.46 | 26.84 | qfq | 534,645 | 14,641,963 | 0.48% |
| 2023-08-02 | 27.69 | 27.94 | 27.32 | 27.33 | 26.71 | qfq | 838,623 | 23,129,367 | -1.30% |
| 2023-08-01 | 28.74 | 28.74 | 27.17 | 27.69 | 27.06 | qfq | 1,957,600 | 54,429,686 | -3.65% |
| 2023-07-31 | 28.72 | 28.99 | 28.51 | 28.74 | 28.09 | qfq | 685,945 | 19,664,049 | -0.31% |
| 2023-07-28 | 28.42 | 28.88 | 28.16 | 28.83 | 28.18 | qfq | 529,099 | 15,099,454 | 1.37% |
| 2023-07-27 | 28.90 | 29.14 | 28.30 | 28.44 | 27.79 | qfq | 678,669 | 19,419,870 | -1.59% |
| 2023-07-26 | 28.60 | 29.15 | 28.39 | 28.90 | 28.24 | qfq | 791,566 | 22,873,161 | 0.98% |
| 2023-07-25 | 28.66 | 28.98 | 28.03 | 28.62 | 27.97 | qfq | 937,281 | 26,612,681 | -0.45% |
| 2023-07-24 | 28.02 | 28.90 | 28.02 | 28.75 | 28.10 | qfq | 957,802 | 27,416,146 | 1.84% |
| 2023-07-21 | 28.05 | 28.56 | 28.03 | 28.23 | 27.59 | qfq | 469,082 | 13,275,095 | 0.11% |
| 2023-07-20 | 28.59 | 28.86 | 28.10 | 28.20 | 27.56 | qfq | 885,598 | 25,206,907 | -0.98% |
| 2023-07-19 | 29.14 | 29.23 | 28.31 | 28.48 | 27.83 | qfq | 831,957 | 23,831,510 | -1.76% |
| 2023-07-18 | 29.14 | 29.50 | 28.86 | 28.99 | 28.33 | qfq | 716,815 | 20,895,221 | -0.17% |