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
明志科技688355.SH
最近收盘价16.752026-07-17
最近交易日2026-07-17
成交量（股）3,040,006
成交额（元）51,774,832
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.4 | — | — | — | 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 | 17.55 | 18.04 | 16.38 | 16.75 | 16.75 | qfq | 3,040,006 | 51,774,832 | -4.88% |
| 2026-07-16 | 18.26 | 18.62 | 17.48 | 17.61 | 17.61 | qfq | 2,265,450 | 40,979,722 | -2.60% |
| 2026-07-15 | 19.03 | 19.03 | 17.87 | 18.08 | 18.08 | qfq | 2,260,732 | 41,249,992 | -4.08% |
| 2026-07-14 | 18.81 | 19.16 | 18.36 | 18.85 | 18.85 | qfq | 2,288,091 | 42,912,380 | 1.34% |
| 2026-07-13 | 21.19 | 21.63 | 18.58 | 18.60 | 18.60 | qfq | 3,119,067 | 61,709,897 | -11.43% |
| 2026-07-10 | 19.84 | 21.42 | 19.52 | 21.00 | 21.00 | qfq | 3,845,630 | 79,919,464 | 5.85% |
| 2026-07-09 | 20.17 | 20.28 | 19.01 | 19.84 | 19.84 | qfq | 3,953,937 | 78,060,033 | 1.54% |
| 2026-07-08 | 19.84 | 20.17 | 18.83 | 19.54 | 19.54 | qfq | 2,868,889 | 55,481,438 | -1.61% |
| 2026-07-07 | 20.01 | 20.43 | 19.51 | 19.86 | 19.86 | qfq | 2,445,215 | 48,694,354 | -2.02% |
| 2026-07-06 | 20.95 | 21.29 | 20.25 | 20.27 | 20.27 | qfq | 3,183,430 | 66,039,005 | -4.21% |
| 2026-07-03 | 21.70 | 22.29 | 20.60 | 21.16 | 21.16 | qfq | 5,005,531 | 106,430,920 | -2.40% |
| 2026-07-02 | 20.58 | 23.15 | 20.20 | 21.68 | 21.68 | qfq | 8,113,269 | 175,762,064 | 5.19% |
| 2026-07-01 | 19.65 | 21.51 | 19.36 | 20.61 | 20.61 | qfq | 7,913,811 | 161,942,891 | 7.06% |
| 2026-06-30 | 16.14 | 19.25 | 15.92 | 19.25 | 19.25 | qfq | 5,014,367 | 89,205,466 | 20.01% |
| 2026-06-29 | 16.21 | 16.30 | 15.71 | 16.04 | 16.04 | qfq | 1,835,058 | 29,375,002 | -1.47% |
| 2026-06-26 | 16.71 | 16.80 | 16.20 | 16.28 | 16.28 | qfq | 1,334,956 | 21,907,764 | -5.35% |
| 2026-06-25 | 17.48 | 17.87 | 17.05 | 17.20 | 16.70 | qfq | 1,570,075 | 27,136,123 | -1.83% |
| 2026-06-24 | 18.23 | 18.23 | 17.38 | 17.52 | 17.01 | qfq | 1,380,717 | 24,310,519 | -3.68% |
| 2026-06-23 | 18.04 | 18.45 | 17.89 | 18.19 | 17.66 | qfq | 1,306,413 | 23,814,862 | 1.22% |
| 2026-06-22 | 18.15 | 18.27 | 17.14 | 17.97 | 17.45 | qfq | 1,893,148 | 33,282,459 | -1.10% |
| 2026-06-18 | 18.55 | 18.65 | 18.13 | 18.17 | 17.64 | qfq | 1,654,111 | 30,325,298 | -1.89% |
| 2026-06-17 | 18.31 | 18.75 | 18.05 | 18.52 | 17.98 | qfq | 1,789,942 | 32,961,135 | 1.42% |
| 2026-06-16 | 18.10 | 18.44 | 17.82 | 18.26 | 17.73 | qfq | 1,147,917 | 20,880,913 | 1.16% |
| 2026-06-15 | 18.10 | 18.55 | 17.88 | 18.05 | 17.53 | qfq | 1,554,497 | 28,207,394 | 0.28% |
| 2026-06-12 | 17.94 | 18.23 | 17.71 | 18.00 | 17.48 | qfq | 1,408,750 | 25,384,125 | 1.12% |
| 2026-06-11 | 17.85 | 17.96 | 17.28 | 17.80 | 17.28 | qfq | 1,277,798 | 22,547,028 | -0.11% |
| 2026-06-10 | 18.10 | 18.35 | 17.42 | 17.82 | 17.30 | qfq | 1,522,181 | 27,011,876 | -2.41% |
| 2026-06-09 | 18.28 | 18.69 | 18.11 | 18.26 | 17.73 | qfq | 1,296,501 | 23,819,533 | -0.38% |
| 2026-06-08 | 18.31 | 19.20 | 18.07 | 18.33 | 17.80 | qfq | 1,875,292 | 34,844,669 | -2.14% |
| 2026-06-05 | 18.68 | 19.27 | 18.21 | 18.73 | 18.19 | qfq | 1,655,352 | 31,046,185 | 0.16% |
| 2026-06-04 | 18.70 | 19.20 | 18.34 | 18.70 | 18.16 | qfq | 1,434,127 | 26,715,544 | -1.84% |
| 2026-06-03 | 18.93 | 19.38 | 18.70 | 19.05 | 18.50 | qfq | 1,537,578 | 29,234,370 | 0.05% |
| 2026-06-02 | 19.57 | 19.80 | 18.84 | 19.04 | 18.49 | qfq | 2,068,173 | 39,528,437 | -2.71% |
| 2026-06-01 | 19.22 | 19.89 | 19.22 | 19.57 | 19.00 | qfq | 1,991,090 | 39,105,413 | 0.62% |
| 2026-05-29 | 20.68 | 20.88 | 19.20 | 19.45 | 18.89 | qfq | 2,424,974 | 47,884,306 | -5.99% |
| 2026-05-28 | 20.72 | 20.88 | 19.91 | 20.69 | 20.09 | qfq | 2,198,437 | 44,849,786 | -0.58% |
| 2026-05-27 | 22.23 | 22.23 | 20.67 | 20.81 | 20.21 | qfq | 2,989,372 | 62,945,891 | -5.79% |
| 2026-05-26 | 22.74 | 22.84 | 21.69 | 22.09 | 21.45 | qfq | 2,172,973 | 48,325,403 | -3.79% |
| 2026-05-25 | 23.73 | 24.07 | 22.44 | 22.96 | 22.30 | qfq | 2,754,181 | 63,093,823 | -3.24% |
| 2026-05-22 | 22.81 | 23.96 | 22.45 | 23.73 | 23.04 | qfq | 2,697,981 | 62,820,322 | 4.86% |
| 2026-05-21 | 24.47 | 24.47 | 22.30 | 22.63 | 21.98 | qfq | 3,179,884 | 74,361,006 | -6.80% |
| 2026-05-20 | 24.40 | 24.62 | 23.76 | 24.28 | 23.58 | qfq | 2,195,193 | 53,132,966 | -1.42% |
| 2026-05-19 | 23.90 | 24.74 | 23.90 | 24.63 | 23.92 | qfq | 2,869,348 | 69,990,956 | 2.37% |
| 2026-05-18 | 23.78 | 24.24 | 22.92 | 24.06 | 23.36 | qfq | 2,431,669 | 57,455,476 | 1.22% |
| 2026-05-15 | 23.01 | 24.27 | 23.01 | 23.77 | 23.08 | qfq | 2,085,116 | 49,105,573 | 2.86% |
| 2026-05-14 | 23.73 | 23.73 | 23.01 | 23.11 | 22.44 | qfq | 1,872,938 | 43,577,760 | -1.45% |
| 2026-05-13 | 23.41 | 23.80 | 23.22 | 23.45 | 22.77 | qfq | 2,332,411 | 54,821,756 | -0.55% |
| 2026-05-12 | 23.94 | 24.59 | 23.51 | 23.58 | 22.90 | qfq | 2,677,705 | 64,359,158 | -1.46% |
| 2026-05-11 | 24.58 | 24.58 | 23.80 | 23.93 | 23.24 | qfq | 2,335,207 | 56,175,027 | -0.79% |
| 2026-05-08 | 23.65 | 24.32 | 23.16 | 24.12 | 23.42 | qfq | 2,739,483 | 65,006,617 | 2.12% |
| 2026-05-07 | 23.15 | 23.81 | 22.89 | 23.62 | 22.94 | qfq | 1,795,384 | 42,302,714 | 2.07% |
| 2026-05-06 | 23.51 | 23.68 | 22.86 | 23.14 | 22.47 | qfq | 2,689,852 | 62,643,929 | -0.98% |
| 2026-04-30 | 23.20 | 23.63 | 23.10 | 23.37 | 22.69 | qfq | 2,089,135 | 48,817,234 | 0.39% |
| 2026-04-29 | 23.22 | 23.49 | 22.61 | 23.28 | 22.61 | qfq | 2,201,773 | 50,963,844 | 1.31% |
| 2026-04-28 | 22.58 | 23.58 | 22.29 | 22.98 | 22.31 | qfq | 2,952,428 | 67,317,055 | 1.77% |
| 2026-04-27 | 21.89 | 23.27 | 21.81 | 22.58 | 21.93 | qfq | 4,357,871 | 97,689,522 | -2.71% |
| 2026-04-24 | 23.50 | 23.57 | 22.86 | 23.21 | 22.54 | qfq | 2,153,832 | 49,971,694 | -1.44% |
| 2026-04-23 | 24.65 | 24.65 | 23.32 | 23.55 | 22.87 | qfq | 3,026,582 | 71,889,806 | -4.23% |
| 2026-04-22 | 24.28 | 25.15 | 24.03 | 24.59 | 23.88 | qfq | 3,387,905 | 82,924,256 | 0.78% |
| 2026-04-21 | 24.11 | 24.42 | 23.44 | 24.40 | 23.69 | qfq | 2,794,022 | 67,111,640 | 1.16% |
| 2026-04-20 | 23.32 | 24.18 | 22.95 | 24.12 | 23.42 | qfq | 3,494,943 | 82,506,238 | 3.30% |
| 2026-04-17 | 23.43 | 23.70 | 22.88 | 23.35 | 22.67 | qfq | 2,735,683 | 63,493,061 | 0.04% |
| 2026-04-16 | 22.44 | 23.50 | 22.30 | 23.34 | 22.66 | qfq | 3,208,180 | 73,632,588 | 3.96% |
| 2026-04-15 | 22.60 | 23.04 | 22.32 | 22.45 | 21.80 | qfq | 2,359,400 | 53,264,249 | 0.31% |
| 2026-04-14 | 22.67 | 22.95 | 22.23 | 22.38 | 21.73 | qfq | 1,856,288 | 41,615,353 | -0.97% |
| 2026-04-13 | 22.61 | 22.93 | 22.17 | 22.60 | 21.95 | qfq | 2,282,298 | 51,156,197 | -0.79% |
| 2026-04-10 | 22.63 | 23.37 | 22.59 | 22.78 | 22.12 | qfq | 2,642,209 | 60,610,621 | 0.26% |
| 2026-04-09 | 22.87 | 23.11 | 22.46 | 22.72 | 22.06 | qfq | 3,254,681 | 74,025,048 | -1.39% |
| 2026-04-08 | 21.40 | 23.22 | 21.40 | 23.04 | 22.37 | qfq | 5,557,984 | 126,496,533 | 10.66% |
| 2026-04-07 | 20.82 | 21.14 | 20.64 | 20.82 | 20.22 | qfq | 1,420,204 | 29,661,400 | -0.86% |
| 2026-04-03 | 21.74 | 21.78 | 20.86 | 21.00 | 20.39 | qfq | 1,766,161 | 37,317,261 | -2.73% |
| 2026-04-02 | 21.51 | 21.98 | 21.31 | 21.59 | 20.97 | qfq | 1,631,124 | 35,268,726 | -0.32% |
| 2026-04-01 | 21.58 | 21.80 | 21.23 | 21.66 | 21.03 | qfq | 2,261,426 | 48,664,037 | 2.17% |
| 2026-03-31 | 21.85 | 21.89 | 21.13 | 21.20 | 20.59 | qfq | 3,004,593 | 64,398,514 | -3.46% |
| 2026-03-30 | 20.27 | 22.06 | 20.27 | 21.96 | 21.32 | qfq | 3,542,030 | 76,511,027 | 6.09% |
| 2026-03-27 | 19.74 | 20.70 | 19.74 | 20.70 | 20.10 | qfq | 1,372,329 | 28,019,987 | 2.32% |
| 2026-03-26 | 20.22 | 20.60 | 19.95 | 20.23 | 19.64 | qfq | 1,182,618 | 23,949,353 | -0.44% |
| 2026-03-25 | 20.25 | 20.60 | 20.09 | 20.32 | 19.73 | qfq | 1,414,564 | 28,806,818 | 0.94% |
| 2026-03-24 | 19.50 | 20.16 | 19.02 | 20.13 | 19.55 | qfq | 2,295,520 | 44,840,707 | 7.82% |
| 2026-03-23 | 19.90 | 20.04 | 18.55 | 18.67 | 18.13 | qfq | 2,992,088 | 57,610,008 | -6.70% |
| 2026-03-20 | 21.42 | 21.65 | 20.00 | 20.01 | 19.43 | qfq | 2,632,188 | 53,933,558 | -5.84% |
| 2026-03-19 | 21.42 | 21.87 | 21.14 | 21.25 | 20.63 | qfq | 1,358,819 | 29,101,916 | -2.30% |
| 2026-03-18 | 20.91 | 21.78 | 20.91 | 21.75 | 21.12 | qfq | 1,880,211 | 40,396,272 | 3.28% |
| 2026-03-17 | 21.51 | 21.92 | 21.04 | 21.06 | 20.45 | qfq | 2,468,569 | 53,217,466 | -2.32% |
| 2026-03-16 | 21.61 | 21.86 | 21.31 | 21.56 | 20.94 | qfq | 2,272,088 | 48,915,611 | -1.42% |
| 2026-03-13 | 22.38 | 22.42 | 21.77 | 21.87 | 21.24 | qfq | 2,006,129 | 44,266,536 | -2.32% |
| 2026-03-12 | 22.38 | 22.95 | 22.25 | 22.39 | 21.74 | qfq | 2,623,489 | 58,964,494 | -1.37% |
| 2026-03-11 | 22.19 | 23.33 | 22.00 | 22.70 | 22.04 | qfq | 4,843,510 | 110,691,055 | 2.30% |
| 2026-03-10 | 21.60 | 22.20 | 21.54 | 22.19 | 21.55 | qfq | 3,205,373 | 70,402,411 | 3.11% |
| 2026-03-09 | 21.27 | 21.66 | 20.63 | 21.52 | 20.90 | qfq | 3,756,557 | 79,586,252 | 1.27% |
| 2026-03-06 | 20.97 | 21.56 | 20.59 | 21.25 | 20.63 | qfq | 3,167,699 | 67,178,735 | 1.29% |
| 2026-03-05 | 20.91 | 21.20 | 20.67 | 20.98 | 20.37 | qfq | 3,609,479 | 75,579,284 | 1.55% |
| 2026-03-04 | 21.19 | 21.72 | 20.38 | 20.66 | 20.06 | qfq | 5,704,795 | 119,319,393 | -2.13% |
| 2026-03-03 | 22.76 | 22.81 | 21.05 | 21.11 | 20.50 | qfq | 5,751,356 | 124,782,666 | -6.80% |
| 2026-03-02 | 22.58 | 23.55 | 22.22 | 22.65 | 21.99 | qfq | 8,491,653 | 192,840,550 | -2.20% |
| 2026-02-27 | 20.80 | 24.28 | 20.73 | 23.16 | 22.49 | qfq | 8,952,507 | 203,600,186 | 12.81% |
| 2026-02-26 | 20.54 | 20.61 | 20.33 | 20.53 | 19.94 | qfq | 1,503,844 | 30,756,661 | -0.05% |
| 2026-02-25 | 20.70 | 20.80 | 20.48 | 20.54 | 19.95 | qfq | 1,471,878 | 30,412,151 | -0.68% |
| 2026-02-24 | 20.80 | 20.95 | 20.53 | 20.68 | 20.08 | qfq | 1,279,057 | 26,561,831 | 0.53% |
| 2026-02-13 | 20.45 | 20.86 | 20.41 | 20.57 | 19.97 | qfq | 1,130,431 | 23,379,068 | 0.10% |
| 2026-02-12 | 20.65 | 20.89 | 20.31 | 20.55 | 19.96 | qfq | 1,337,253 | 27,648,723 | -0.87% |
| 2026-02-11 | 20.86 | 20.89 | 20.43 | 20.73 | 20.13 | qfq | 884,729 | 18,337,965 | 0.78% |
| 2026-02-10 | 20.85 | 20.90 | 20.55 | 20.57 | 19.97 | qfq | 1,220,097 | 25,232,708 | -1.25% |
| 2026-02-09 | 20.45 | 20.85 | 20.36 | 20.83 | 20.23 | qfq | 1,669,050 | 34,524,309 | 2.16% |
| 2026-02-06 | 20.03 | 20.52 | 19.93 | 20.39 | 19.80 | qfq | 1,235,465 | 25,138,398 | 1.29% |
| 2026-02-05 | 20.31 | 20.39 | 20.10 | 20.13 | 19.55 | qfq | 1,124,910 | 22,754,202 | -0.94% |
| 2026-02-04 | 20.41 | 20.66 | 20.12 | 20.32 | 19.73 | qfq | 1,273,125 | 25,938,446 | -0.64% |
| 2026-02-03 | 19.95 | 20.48 | 19.94 | 20.45 | 19.86 | qfq | 1,666,980 | 33,872,701 | 2.71% |
| 2026-02-02 | 20.30 | 20.55 | 19.91 | 19.91 | 19.33 | qfq | 2,112,045 | 42,856,030 | -1.48% |
| 2026-01-30 | 19.63 | 20.27 | 19.63 | 20.21 | 19.63 | qfq | 1,611,996 | 32,279,966 | 2.33% |
| 2026-01-29 | 19.72 | 20.24 | 19.62 | 19.75 | 19.18 | qfq | 1,254,848 | 25,013,826 | -0.65% |
| 2026-01-28 | 20.18 | 20.32 | 19.82 | 19.88 | 19.30 | qfq | 978,551 | 19,534,301 | -2.17% |
| 2026-01-27 | 20.03 | 20.32 | 19.45 | 20.32 | 19.73 | qfq | 1,672,887 | 33,459,027 | 1.20% |
| 2026-01-26 | 20.39 | 20.55 | 19.70 | 20.08 | 19.50 | qfq | 1,637,421 | 32,850,439 | -1.52% |
| 2026-01-23 | 20.11 | 20.40 | 19.99 | 20.39 | 19.80 | qfq | 1,107,669 | 22,423,228 | 1.24% |
| 2026-01-22 | 19.93 | 20.20 | 19.74 | 20.14 | 19.56 | qfq | 1,452,544 | 29,085,410 | 1.05% |
| 2026-01-21 | 19.67 | 19.98 | 19.41 | 19.93 | 19.35 | qfq | 1,360,462 | 26,885,074 | 1.79% |
| 2026-01-20 | 19.54 | 19.85 | 19.36 | 19.58 | 19.01 | qfq | 1,531,830 | 30,061,597 | 0.00% |
| 2026-01-19 | 19.34 | 19.72 | 19.25 | 19.58 | 19.01 | qfq | 1,365,720 | 26,750,875 | 1.24% |
| 2026-01-16 | 19.45 | 19.96 | 19.28 | 19.34 | 18.78 | qfq | 1,351,539 | 26,383,892 | 0.68% |
| 2026-01-15 | 19.00 | 19.26 | 18.94 | 19.21 | 18.65 | qfq | 1,011,074 | 19,323,810 | 0.31% |
| 2026-01-14 | 19.16 | 19.48 | 18.83 | 19.15 | 18.60 | qfq | 1,807,641 | 34,654,292 | 0.00% |
| 2026-01-13 | 19.22 | 19.50 | 18.75 | 19.15 | 18.60 | qfq | 2,080,205 | 39,975,444 | -0.36% |
| 2026-01-12 | 18.63 | 19.42 | 18.56 | 19.22 | 18.66 | qfq | 2,773,023 | 52,934,718 | 3.95% |
| 2026-01-09 | 18.30 | 18.54 | 18.21 | 18.49 | 17.95 | qfq | 1,434,996 | 26,371,884 | 1.09% |
| 2026-01-08 | 17.99 | 18.30 | 17.99 | 18.29 | 17.76 | qfq | 1,491,779 | 27,117,240 | 1.89% |
| 2026-01-07 | 18.25 | 18.31 | 17.90 | 17.95 | 17.43 | qfq | 1,454,264 | 26,332,525 | -1.59% |
| 2026-01-06 | 18.40 | 18.44 | 18.20 | 18.24 | 17.71 | qfq | 1,020,564 | 18,671,266 | -0.87% |
| 2026-01-05 | 17.90 | 18.67 | 17.70 | 18.40 | 17.87 | qfq | 2,387,397 | 43,769,792 | 3.37% |
| 2025-12-31 | 17.57 | 18.12 | 17.52 | 17.80 | 17.28 | qfq | 899,254 | 15,956,353 | 1.02% |
| 2025-12-30 | 17.82 | 17.89 | 17.56 | 17.62 | 17.11 | qfq | 824,006 | 14,574,007 | -1.12% |
| 2025-12-29 | 17.70 | 17.87 | 17.41 | 17.82 | 17.30 | qfq | 1,082,836 | 19,167,380 | 1.71% |
| 2025-12-26 | 17.70 | 17.84 | 17.52 | 17.52 | 17.01 | qfq | 1,124,485 | 19,890,021 | -1.30% |
| 2025-12-25 | 18.00 | 18.11 | 17.38 | 17.75 | 17.24 | qfq | 1,478,639 | 26,007,681 | 1.43% |
| 2025-12-24 | 17.18 | 17.54 | 17.08 | 17.50 | 16.99 | qfq | 786,768 | 13,699,447 | 1.86% |
| 2025-12-23 | 17.20 | 17.32 | 17.03 | 17.18 | 16.68 | qfq | 933,341 | 16,027,201 | -0.35% |
| 2025-12-22 | 17.43 | 17.53 | 17.16 | 17.24 | 16.74 | qfq | 1,042,907 | 18,078,749 | -0.58% |
| 2025-12-19 | 17.07 | 17.45 | 16.98 | 17.34 | 16.84 | qfq | 801,329 | 13,843,017 | 1.58% |
| 2025-12-18 | 16.49 | 17.15 | 16.49 | 17.07 | 16.58 | qfq | 993,311 | 16,887,498 | 1.85% |
| 2025-12-17 | 16.93 | 16.93 | 16.41 | 16.76 | 16.27 | qfq | 787,251 | 13,090,177 | 0.24% |
| 2025-12-16 | 17.11 | 17.13 | 16.63 | 16.72 | 16.24 | qfq | 757,038 | 12,716,026 | -1.94% |
| 2025-12-15 | 17.33 | 17.33 | 16.86 | 17.05 | 16.56 | qfq | 1,735,918 | 29,529,905 | -0.35% |
| 2025-12-12 | 17.28 | 17.62 | 17.10 | 17.11 | 16.61 | qfq | 1,180,551 | 20,452,767 | -1.33% |
| 2025-12-11 | 17.84 | 17.84 | 17.34 | 17.34 | 16.84 | qfq | 1,144,536 | 20,040,991 | -2.36% |
| 2025-12-10 | 18.02 | 18.25 | 17.71 | 17.76 | 17.25 | qfq | 816,356 | 14,570,428 | -0.89% |
| 2025-12-09 | 18.30 | 18.34 | 17.89 | 17.92 | 17.40 | qfq | 926,552 | 16,714,973 | -1.59% |
| 2025-12-08 | 17.98 | 18.34 | 17.91 | 18.21 | 17.68 | qfq | 966,299 | 17,547,667 | 1.73% |
| 2025-12-05 | 17.57 | 17.99 | 17.41 | 17.90 | 17.38 | qfq | 960,085 | 17,072,403 | 1.88% |
| 2025-12-04 | 17.99 | 18.00 | 17.56 | 17.57 | 17.06 | qfq | 991,563 | 17,578,134 | -1.90% |
| 2025-12-03 | 18.01 | 18.18 | 17.80 | 17.91 | 17.39 | qfq | 803,454 | 14,388,547 | -0.56% |
| 2025-12-02 | 18.35 | 18.35 | 17.95 | 18.01 | 17.49 | qfq | 964,596 | 17,399,104 | -1.53% |
| 2025-12-01 | 18.56 | 18.60 | 18.23 | 18.29 | 17.76 | qfq | 1,180,430 | 21,716,797 | -1.14% |
| 2025-11-28 | 18.41 | 18.53 | 18.02 | 18.50 | 17.96 | qfq | 1,408,593 | 25,724,556 | 0.98% |
| 2025-11-27 | 18.04 | 18.44 | 18.04 | 18.32 | 17.79 | qfq | 1,031,819 | 18,827,585 | 1.61% |
| 2025-11-26 | 18.39 | 18.61 | 18.03 | 18.03 | 17.51 | qfq | 986,685 | 18,047,795 | -1.80% |
| 2025-11-25 | 18.30 | 18.70 | 18.28 | 18.36 | 17.83 | qfq | 1,211,238 | 22,457,706 | 0.99% |
| 2025-11-24 | 17.98 | 18.34 | 17.77 | 18.18 | 17.65 | qfq | 1,117,106 | 20,175,659 | 1.68% |
| 2025-11-21 | 18.55 | 18.95 | 17.73 | 17.88 | 17.36 | qfq | 1,751,231 | 31,826,845 | -4.54% |
| 2025-11-20 | 19.18 | 19.21 | 18.66 | 18.73 | 18.19 | qfq | 1,563,548 | 29,518,057 | -1.21% |
| 2025-11-19 | 19.39 | 19.57 | 18.95 | 18.96 | 18.41 | qfq | 2,088,572 | 40,057,373 | -2.72% |
| 2025-11-18 | 19.55 | 20.15 | 19.40 | 19.49 | 18.93 | qfq | 3,016,285 | 59,469,381 | 0.21% |
| 2025-11-17 | 19.54 | 19.62 | 19.17 | 19.45 | 18.89 | qfq | 1,276,330 | 24,800,384 | 0.46% |
| 2025-11-14 | 19.13 | 19.60 | 19.13 | 19.36 | 18.80 | qfq | 1,374,766 | 26,733,706 | 0.16% |
| 2025-11-13 | 19.29 | 19.48 | 19.12 | 19.33 | 18.77 | qfq | 1,160,808 | 22,430,350 | 0.89% |
| 2025-11-12 | 19.19 | 19.48 | 19.05 | 19.16 | 18.61 | qfq | 1,384,862 | 26,612,690 | -0.67% |
| 2025-11-11 | 19.35 | 19.49 | 19.28 | 19.29 | 18.73 | qfq | 909,782 | 17,638,431 | -0.31% |
| 2025-11-10 | 19.49 | 19.61 | 19.25 | 19.35 | 18.79 | qfq | 1,184,902 | 22,981,484 | -0.72% |
| 2025-11-07 | 19.80 | 19.80 | 19.33 | 19.49 | 18.93 | qfq | 1,486,430 | 28,976,757 | -1.27% |
| 2025-11-06 | 19.95 | 19.95 | 19.51 | 19.74 | 19.17 | qfq | 1,230,105 | 24,210,671 | 0.66% |
| 2025-11-05 | 19.19 | 19.71 | 19.19 | 19.61 | 19.04 | qfq | 1,537,809 | 30,070,609 | 1.08% |
| 2025-11-04 | 19.47 | 19.60 | 19.26 | 19.40 | 18.84 | qfq | 1,181,316 | 22,928,927 | 0.10% |
| 2025-11-03 | 19.76 | 19.95 | 19.26 | 19.38 | 18.82 | qfq | 1,503,958 | 29,243,156 | -1.12% |
| 2025-10-31 | 19.39 | 19.74 | 19.30 | 19.60 | 19.03 | qfq | 1,562,754 | 30,602,126 | 1.55% |
| 2025-10-30 | 19.96 | 19.96 | 19.30 | 19.30 | 18.74 | qfq | 2,168,675 | 42,297,217 | -3.98% |
| 2025-10-29 | 20.30 | 20.51 | 20.00 | 20.10 | 19.52 | qfq | 1,361,825 | 27,443,879 | -1.71% |
| 2025-10-28 | 20.52 | 20.70 | 20.23 | 20.45 | 19.86 | qfq | 1,258,964 | 25,863,977 | -0.10% |
| 2025-10-27 | 20.93 | 20.95 | 20.30 | 20.47 | 19.88 | qfq | 1,626,339 | 33,336,710 | -1.25% |
| 2025-10-24 | 20.50 | 20.97 | 20.33 | 20.73 | 20.13 | qfq | 2,031,586 | 41,985,646 | 1.57% |
| 2025-10-23 | 20.01 | 20.47 | 19.73 | 20.41 | 19.82 | qfq | 2,069,247 | 41,706,783 | 2.05% |
| 2025-10-22 | 20.11 | 20.20 | 19.81 | 20.00 | 19.42 | qfq | 1,264,746 | 25,315,453 | -0.65% |
| 2025-10-21 | 19.84 | 20.14 | 19.65 | 20.13 | 19.55 | qfq | 1,891,597 | 37,731,536 | 2.03% |
| 2025-10-20 | 19.44 | 19.73 | 19.30 | 19.73 | 19.16 | qfq | 1,407,953 | 27,475,464 | 2.23% |
| 2025-10-17 | 19.58 | 19.84 | 19.23 | 19.30 | 18.74 | qfq | 1,879,580 | 36,630,255 | -1.23% |
| 2025-10-16 | 19.98 | 20.05 | 19.45 | 19.54 | 18.97 | qfq | 1,421,337 | 27,976,751 | -1.76% |
| 2025-10-15 | 19.41 | 19.97 | 19.37 | 19.89 | 19.31 | qfq | 1,739,385 | 34,402,995 | 1.84% |
| 2025-10-14 | 19.62 | 19.97 | 19.30 | 19.53 | 18.96 | qfq | 2,667,384 | 52,328,112 | 0.36% |
| 2025-10-13 | 18.68 | 19.55 | 18.29 | 19.46 | 18.90 | qfq | 2,351,674 | 45,200,158 | 0.26% |
| 2025-10-10 | 19.83 | 19.88 | 19.32 | 19.41 | 18.85 | qfq | 1,887,059 | 36,791,595 | -1.97% |
| 2025-10-09 | 19.40 | 20.05 | 19.28 | 19.80 | 19.23 | qfq | 2,559,802 | 50,108,398 | 2.59% |
| 2025-09-30 | 19.60 | 19.60 | 19.20 | 19.30 | 18.74 | qfq | 1,246,098 | 24,124,196 | -0.52% |
| 2025-09-29 | 19.11 | 19.43 | 18.82 | 19.40 | 18.84 | qfq | 1,260,892 | 24,276,465 | 0.99% |
| 2025-09-26 | 18.91 | 19.45 | 18.86 | 19.21 | 18.65 | qfq | 1,810,499 | 34,738,740 | 0.58% |
| 2025-09-25 | 19.26 | 19.48 | 18.92 | 19.10 | 18.55 | qfq | 1,929,988 | 37,052,608 | 0.00% |
| 2025-09-24 | 18.65 | 19.15 | 18.31 | 19.10 | 18.55 | qfq | 2,534,139 | 47,946,073 | 2.25% |
| 2025-09-23 | 19.51 | 19.51 | 17.91 | 18.68 | 18.14 | qfq | 3,393,364 | 62,753,984 | -4.25% |
| 2025-09-22 | 19.84 | 19.84 | 19.32 | 19.51 | 18.95 | qfq | 1,808,470 | 35,362,350 | 0.77% |
| 2025-09-19 | 19.80 | 20.07 | 19.21 | 19.36 | 18.80 | qfq | 2,333,992 | 45,710,792 | -2.47% |
| 2025-09-18 | 20.65 | 20.78 | 19.50 | 19.85 | 19.28 | qfq | 3,207,548 | 65,182,067 | -4.15% |
| 2025-09-17 | 20.58 | 21.29 | 20.12 | 20.71 | 20.11 | qfq | 3,296,535 | 68,145,814 | 2.83% |
| 2025-09-16 | 19.90 | 20.14 | 19.72 | 20.14 | 19.56 | qfq | 1,343,275 | 26,833,988 | 1.72% |
| 2025-09-15 | 20.20 | 20.25 | 19.69 | 19.80 | 19.23 | qfq | 1,629,306 | 32,476,461 | -1.54% |
| 2025-09-12 | 20.03 | 20.26 | 19.76 | 20.11 | 19.53 | qfq | 1,962,768 | 39,425,753 | 0.90% |
| 2025-09-11 | 19.51 | 20.07 | 19.35 | 19.93 | 19.35 | qfq | 1,672,798 | 33,072,490 | 1.53% |
| 2025-09-10 | 19.78 | 20.15 | 19.57 | 19.63 | 19.06 | qfq | 1,545,398 | 30,607,065 | -0.61% |
| 2025-09-09 | 19.81 | 20.03 | 19.61 | 19.75 | 19.18 | qfq | 1,889,941 | 37,407,813 | -0.30% |
| 2025-09-08 | 19.35 | 19.87 | 19.35 | 19.81 | 19.24 | qfq | 2,052,181 | 40,280,687 | 2.22% |
| 2025-09-05 | 18.97 | 19.44 | 18.86 | 19.38 | 18.82 | qfq | 1,751,286 | 33,725,409 | 2.98% |
| 2025-09-04 | 18.96 | 19.36 | 18.59 | 18.82 | 18.28 | qfq | 1,997,484 | 38,170,387 | -0.95% |
| 2025-09-03 | 19.28 | 19.60 | 18.89 | 19.00 | 18.45 | qfq | 1,898,964 | 36,567,430 | -1.30% |
| 2025-09-02 | 19.37 | 19.62 | 18.73 | 19.25 | 18.69 | qfq | 2,112,522 | 40,445,707 | -0.62% |
| 2025-09-01 | 18.95 | 19.78 | 18.95 | 19.37 | 18.81 | qfq | 2,541,423 | 49,440,974 | 2.49% |
| 2025-08-29 | 19.21 | 19.33 | 18.70 | 18.90 | 18.35 | qfq | 1,609,862 | 30,529,093 | -1.56% |
| 2025-08-28 | 19.49 | 19.92 | 18.40 | 19.20 | 18.64 | qfq | 2,495,018 | 47,551,342 | -0.83% |
| 2025-08-27 | 20.70 | 20.70 | 19.36 | 19.36 | 18.80 | qfq | 2,634,768 | 52,591,798 | -5.70% |
| 2025-08-26 | 20.28 | 20.73 | 20.03 | 20.53 | 19.94 | qfq | 1,625,677 | 33,335,171 | 1.13% |
| 2025-08-25 | 20.27 | 20.38 | 19.95 | 20.30 | 19.71 | qfq | 1,947,419 | 39,440,917 | 0.59% |
| 2025-08-22 | 20.22 | 20.40 | 20.03 | 20.18 | 19.60 | qfq | 1,605,980 | 32,387,935 | -0.39% |
| 2025-08-21 | 20.71 | 20.71 | 20.15 | 20.26 | 19.67 | qfq | 1,602,871 | 32,555,276 | -2.17% |
| 2025-08-20 | 20.31 | 20.77 | 20.08 | 20.71 | 20.11 | qfq | 2,064,951 | 42,145,226 | 1.92% |
| 2025-08-19 | 20.59 | 20.75 | 19.97 | 20.32 | 19.73 | qfq | 2,347,911 | 47,556,035 | -2.21% |
| 2025-08-18 | 20.29 | 21.30 | 20.15 | 20.78 | 20.18 | qfq | 2,993,690 | 62,366,166 | 2.92% |
| 2025-08-15 | 19.79 | 20.28 | 19.76 | 20.19 | 19.61 | qfq | 1,559,817 | 31,381,693 | 2.59% |
| 2025-08-14 | 20.32 | 20.34 | 19.68 | 19.68 | 19.11 | qfq | 1,854,680 | 37,177,007 | -3.01% |
| 2025-08-13 | 20.28 | 20.59 | 19.97 | 20.29 | 19.70 | qfq | 1,445,862 | 29,143,643 | 0.00% |
| 2025-08-12 | 20.68 | 20.68 | 20.00 | 20.29 | 19.70 | qfq | 1,964,941 | 39,733,454 | -1.22% |
| 2025-08-11 | 20.00 | 20.59 | 19.90 | 20.54 | 19.95 | qfq | 2,106,001 | 42,851,545 | 2.91% |
| 2025-08-08 | 19.73 | 19.98 | 19.57 | 19.96 | 19.38 | qfq | 1,196,687 | 23,682,102 | 0.66% |
| 2025-08-07 | 19.87 | 19.94 | 19.61 | 19.83 | 19.26 | qfq | 1,647,164 | 32,593,035 | 0.25% |
| 2025-08-06 | 20.00 | 20.00 | 19.68 | 19.78 | 19.21 | qfq | 1,344,920 | 26,637,685 | 0.20% |
| 2025-08-05 | 19.61 | 20.28 | 19.61 | 19.74 | 19.17 | qfq | 1,669,307 | 33,147,786 | 0.71% |
| 2025-08-04 | 19.08 | 19.63 | 18.95 | 19.60 | 19.03 | qfq | 1,261,279 | 24,421,614 | 2.51% |
| 2025-08-01 | 18.94 | 19.36 | 18.87 | 19.12 | 18.57 | qfq | 1,444,534 | 27,609,543 | 1.22% |
| 2025-07-31 | 19.33 | 19.90 | 18.78 | 18.89 | 18.34 | qfq | 2,321,908 | 44,791,576 | -1.36% |
| 2025-07-30 | 19.52 | 19.58 | 19.00 | 19.15 | 18.60 | qfq | 1,237,742 | 23,790,536 | -1.64% |
| 2025-07-29 | 19.50 | 19.66 | 19.22 | 19.47 | 18.91 | qfq | 1,435,447 | 27,864,616 | 0.05% |
| 2025-07-28 | 19.20 | 19.81 | 18.88 | 19.46 | 18.90 | qfq | 2,003,608 | 38,869,393 | 1.57% |
| 2025-07-25 | 18.88 | 19.17 | 18.60 | 19.16 | 18.61 | qfq | 1,701,063 | 32,104,128 | 2.57% |
| 2025-07-24 | 18.67 | 18.91 | 18.53 | 18.68 | 18.14 | qfq | 1,509,322 | 28,323,232 | 0.05% |
| 2025-07-23 | 18.78 | 18.88 | 18.47 | 18.67 | 18.13 | qfq | 1,712,048 | 31,903,981 | -0.48% |
| 2025-07-22 | 18.83 | 18.95 | 18.59 | 18.76 | 18.22 | qfq | 1,226,055 | 22,918,609 | 0.11% |
| 2025-07-21 | 18.61 | 18.84 | 18.40 | 18.74 | 18.20 | qfq | 1,642,545 | 30,631,722 | 1.08% |
| 2025-07-18 | 18.58 | 18.93 | 18.27 | 18.54 | 18.00 | qfq | 1,323,343 | 24,444,340 | -0.22% |
| 2025-07-17 | 18.11 | 18.66 | 18.02 | 18.58 | 18.04 | qfq | 1,808,392 | 33,411,659 | 2.09% |
| 2025-07-16 | 17.92 | 18.41 | 17.78 | 18.20 | 17.67 | qfq | 2,091,932 | 38,097,448 | 2.19% |
| 2025-07-15 | 17.99 | 18.05 | 17.70 | 17.81 | 17.29 | qfq | 1,352,335 | 24,158,092 | -0.61% |
| 2025-07-14 | 17.52 | 17.95 | 17.43 | 17.92 | 17.40 | qfq | 1,114,621 | 19,807,350 | 2.46% |
| 2025-07-11 | 17.59 | 17.67 | 17.41 | 17.49 | 16.98 | qfq | 771,817 | 13,559,650 | -0.17% |
| 2025-07-10 | 17.67 | 17.72 | 17.48 | 17.52 | 17.01 | qfq | 751,596 | 13,200,560 | -0.51% |
| 2025-07-09 | 17.82 | 17.90 | 17.55 | 17.61 | 17.10 | qfq | 696,007 | 12,305,169 | -0.73% |
| 2025-07-08 | 17.77 | 17.83 | 17.61 | 17.74 | 17.23 | qfq | 737,011 | 13,070,924 | 0.28% |
| 2025-07-07 | 17.48 | 17.87 | 17.36 | 17.69 | 17.18 | qfq | 636,228 | 11,178,725 | 1.20% |
| 2025-07-04 | 17.94 | 17.94 | 17.39 | 17.48 | 16.97 | qfq | 740,772 | 12,992,014 | -1.69% |
| 2025-07-03 | 17.83 | 17.90 | 17.59 | 17.78 | 17.27 | qfq | 709,581 | 12,585,856 | 0.17% |
| 2025-07-02 | 17.68 | 17.77 | 17.46 | 17.75 | 17.24 | qfq | 912,029 | 16,076,674 | 0.28% |
| 2025-07-01 | 17.66 | 17.82 | 17.56 | 17.70 | 17.19 | qfq | 1,009,605 | 17,872,111 | 0.74% |
| 2025-06-30 | 17.38 | 17.63 | 17.28 | 17.57 | 17.06 | qfq | 850,168 | 14,879,980 | 1.56% |
| 2025-06-27 | 17.22 | 17.41 | 17.11 | 17.30 | 16.80 | qfq | 822,722 | 14,222,970 | 0.93% |
| 2025-06-26 | 17.48 | 17.51 | 17.12 | 17.14 | 16.64 | qfq | 1,115,246 | 19,277,667 | -3.98% |
| 2025-06-25 | 17.78 | 17.93 | 17.51 | 17.85 | 16.90 | qfq | 1,241,641 | 21,991,425 | 0.85% |
| 2025-06-24 | 17.60 | 17.70 | 17.29 | 17.70 | 16.76 | qfq | 1,124,278 | 19,726,641 | 3.03% |
| 2025-06-23 | 17.06 | 17.30 | 16.74 | 17.18 | 16.26 | qfq | 986,199 | 16,900,391 | 0.70% |
| 2025-06-20 | 17.14 | 17.40 | 16.95 | 17.06 | 16.15 | qfq | 691,342 | 11,847,642 | -0.47% |
| 2025-06-19 | 17.61 | 17.63 | 17.09 | 17.14 | 16.23 | qfq | 676,464 | 11,733,486 | -2.22% |
| 2025-06-18 | 17.36 | 17.65 | 17.34 | 17.53 | 16.60 | qfq | 773,198 | 13,508,621 | 0.29% |
| 2025-06-17 | 17.49 | 17.50 | 17.28 | 17.48 | 16.55 | qfq | 789,539 | 13,725,735 | 0.29% |
| 2025-06-16 | 17.00 | 17.45 | 16.88 | 17.43 | 16.50 | qfq | 730,739 | 12,652,237 | 2.29% |
| 2025-06-13 | 17.16 | 17.24 | 17.00 | 17.04 | 16.13 | qfq | 767,021 | 13,119,901 | -1.10% |
| 2025-06-12 | 17.22 | 17.30 | 17.08 | 17.23 | 16.31 | qfq | 525,059 | 9,039,329 | 0.06% |
| 2025-06-11 | 17.04 | 17.36 | 17.04 | 17.22 | 16.30 | qfq | 463,168 | 8,001,058 | 0.76% |
| 2025-06-10 | 17.52 | 17.52 | 16.98 | 17.09 | 16.18 | qfq | 779,038 | 13,384,238 | -1.67% |
| 2025-06-09 | 17.19 | 17.41 | 17.12 | 17.38 | 16.45 | qfq | 685,628 | 11,863,819 | 1.76% |
| 2025-06-06 | 17.06 | 17.20 | 17.02 | 17.08 | 16.17 | qfq | 731,280 | 12,512,255 | 0.00% |
| 2025-06-05 | 17.02 | 17.12 | 16.90 | 17.08 | 16.17 | qfq | 610,347 | 10,382,573 | 0.23% |
| 2025-06-04 | 16.89 | 17.04 | 16.80 | 17.04 | 16.13 | qfq | 525,610 | 8,919,374 | 1.49% |
| 2025-06-03 | 16.77 | 16.93 | 16.60 | 16.79 | 15.89 | qfq | 641,479 | 10,771,805 | 0.00% |
| 2025-05-30 | 17.23 | 17.23 | 16.69 | 16.79 | 15.89 | qfq | 650,645 | 10,934,947 | -1.64% |
| 2025-05-29 | 16.66 | 17.08 | 16.58 | 17.07 | 16.16 | qfq | 892,644 | 15,120,034 | 2.58% |
| 2025-05-28 | 16.67 | 17.06 | 16.57 | 16.64 | 15.75 | qfq | 705,772 | 11,812,407 | -0.89% |
| 2025-05-27 | 16.80 | 16.83 | 16.53 | 16.79 | 15.89 | qfq | 648,004 | 10,835,201 | 0.18% |
| 2025-05-26 | 16.76 | 16.94 | 16.66 | 16.76 | 15.87 | qfq | 915,648 | 15,363,294 | -1.06% |
| 2025-05-23 | 16.98 | 17.14 | 16.75 | 16.94 | 16.04 | qfq | 874,006 | 14,816,169 | -0.18% |
| 2025-05-22 | 17.26 | 17.46 | 16.87 | 16.97 | 16.07 | qfq | 1,424,670 | 24,336,742 | -2.69% |
| 2025-05-21 | 17.60 | 17.60 | 17.16 | 17.44 | 16.51 | qfq | 767,794 | 13,277,192 | -0.57% |
| 2025-05-20 | 17.57 | 17.67 | 17.21 | 17.54 | 16.60 | qfq | 717,412 | 12,549,985 | 0.86% |
| 2025-05-19 | 17.34 | 17.49 | 17.12 | 17.39 | 16.46 | qfq | 687,680 | 11,937,014 | 0.40% |
| 2025-05-16 | 17.29 | 17.58 | 17.16 | 17.32 | 16.40 | qfq | 976,402 | 17,030,167 | 0.06% |
| 2025-05-15 | 17.33 | 17.42 | 17.06 | 17.31 | 16.39 | qfq | 984,826 | 16,941,084 | -0.40% |
| 2025-05-14 | 17.57 | 17.63 | 17.23 | 17.38 | 16.45 | qfq | 1,159,178 | 20,133,279 | -1.25% |
| 2025-05-13 | 17.89 | 17.89 | 17.50 | 17.60 | 16.66 | qfq | 1,161,550 | 20,483,141 | -0.17% |
| 2025-05-12 | 17.62 | 17.79 | 17.47 | 17.63 | 16.69 | qfq | 1,105,501 | 19,517,795 | 0.17% |
| 2025-05-09 | 18.04 | 18.04 | 17.35 | 17.60 | 16.66 | qfq | 1,434,519 | 25,129,763 | -1.68% |
| 2025-05-08 | 17.87 | 18.03 | 17.64 | 17.90 | 16.95 | qfq | 1,234,410 | 22,056,064 | 0.56% |
| 2025-05-07 | 17.98 | 18.24 | 17.65 | 17.80 | 16.85 | qfq | 1,491,626 | 26,761,724 | 0.45% |
| 2025-05-06 | 17.59 | 17.87 | 17.21 | 17.72 | 16.78 | qfq | 1,243,152 | 21,994,937 | 2.25% |
| 2025-04-30 | 17.03 | 17.47 | 16.79 | 17.33 | 16.41 | qfq | 1,178,179 | 20,412,779 | 1.82% |
| 2025-04-29 | 16.60 | 17.16 | 16.48 | 17.02 | 16.11 | qfq | 1,203,893 | 20,391,653 | 0.71% |
| 2025-04-28 | 17.31 | 17.40 | 16.63 | 16.90 | 16.00 | qfq | 1,164,835 | 19,675,515 | -2.03% |
| 2025-04-25 | 17.17 | 17.29 | 16.91 | 17.25 | 16.33 | qfq | 798,889 | 13,671,935 | 0.47% |
| 2025-04-24 | 17.40 | 17.44 | 17.01 | 17.17 | 16.25 | qfq | 778,026 | 13,396,729 | -0.87% |
| 2025-04-23 | 16.93 | 17.38 | 16.93 | 17.32 | 16.40 | qfq | 923,660 | 15,906,156 | 2.42% |
| 2025-04-22 | 17.27 | 17.27 | 16.75 | 16.91 | 16.01 | qfq | 739,430 | 12,491,084 | -0.70% |
| 2025-04-21 | 16.45 | 17.15 | 16.23 | 17.03 | 16.12 | qfq | 1,057,914 | 17,902,682 | 3.02% |
| 2025-04-18 | 16.47 | 16.75 | 16.15 | 16.53 | 15.65 | qfq | 675,669 | 11,100,200 | 0.43% |
| 2025-04-17 | 16.38 | 16.75 | 16.30 | 16.46 | 15.58 | qfq | 697,679 | 11,577,100 | 0.43% |
| 2025-04-16 | 16.86 | 16.86 | 16.09 | 16.39 | 15.52 | qfq | 850,012 | 13,990,986 | -2.38% |
| 2025-04-15 | 16.70 | 16.96 | 16.54 | 16.79 | 15.89 | qfq | 866,228 | 14,472,738 | 0.30% |
| 2025-04-14 | 16.88 | 17.06 | 16.60 | 16.74 | 15.85 | qfq | 872,831 | 14,725,845 | 1.52% |
| 2025-04-11 | 16.37 | 16.68 | 16.13 | 16.49 | 15.61 | qfq | 1,296,749 | 21,391,868 | 0.73% |
| 2025-04-10 | 16.48 | 16.84 | 16.22 | 16.37 | 15.50 | qfq | 1,564,133 | 26,011,618 | 3.35% |
| 2025-04-09 | 15.00 | 15.94 | 14.20 | 15.84 | 15.00 | qfq | 1,754,487 | 26,749,105 | 1.02% |
| 2025-04-08 | 15.04 | 15.83 | 14.99 | 15.68 | 14.84 | qfq | 1,581,352 | 24,333,428 | 6.31% |
| 2025-04-07 | 17.01 | 17.26 | 14.42 | 14.75 | 13.96 | qfq | 2,134,423 | 33,286,919 | -18.06% |
| 2025-04-03 | 18.39 | 18.45 | 17.69 | 18.00 | 17.04 | qfq | 1,189,814 | 21,448,658 | -2.44% |
| 2025-04-02 | 18.20 | 18.62 | 18.20 | 18.45 | 17.47 | qfq | 813,286 | 15,011,336 | 0.87% |
| 2025-04-01 | 18.19 | 18.74 | 18.18 | 18.29 | 17.31 | qfq | 977,722 | 18,022,250 | 0.49% |
| 2025-03-31 | 18.40 | 18.41 | 17.92 | 18.20 | 17.23 | qfq | 1,446,566 | 26,150,957 | -1.94% |
| 2025-03-28 | 18.70 | 18.88 | 18.22 | 18.56 | 17.57 | qfq | 1,184,854 | 21,934,234 | -0.59% |
| 2025-03-27 | 19.08 | 19.08 | 18.47 | 18.67 | 17.67 | qfq | 1,504,628 | 28,172,992 | -2.15% |
| 2025-03-26 | 18.55 | 19.26 | 18.48 | 19.08 | 18.06 | qfq | 2,359,474 | 44,891,649 | 3.86% |
| 2025-03-25 | 18.42 | 18.60 | 18.12 | 18.37 | 17.39 | qfq | 1,360,124 | 25,002,049 | -0.38% |
| 2025-03-24 | 19.41 | 19.42 | 18.03 | 18.44 | 17.46 | qfq | 2,221,816 | 41,332,755 | -5.00% |
| 2025-03-21 | 20.13 | 20.20 | 19.27 | 19.41 | 18.38 | qfq | 2,167,338 | 42,494,726 | -4.20% |
| 2025-03-20 | 20.02 | 20.45 | 19.73 | 20.26 | 19.18 | qfq | 2,509,649 | 50,659,708 | 1.30% |
| 2025-03-19 | 19.80 | 20.35 | 19.78 | 20.00 | 18.93 | qfq | 2,762,167 | 55,455,290 | 0.76% |
| 2025-03-18 | 19.38 | 19.92 | 19.37 | 19.85 | 18.79 | qfq | 2,320,899 | 45,710,946 | 2.69% |
| 2025-03-17 | 19.37 | 19.38 | 19.00 | 19.33 | 18.30 | qfq | 1,284,626 | 24,705,606 | 0.47% |
| 2025-03-14 | 18.89 | 19.27 | 18.59 | 19.24 | 18.21 | qfq | 1,483,489 | 28,121,207 | 2.18% |
| 2025-03-13 | 19.40 | 19.40 | 18.47 | 18.83 | 17.83 | qfq | 1,783,631 | 33,528,078 | -3.04% |
| 2025-03-12 | 19.63 | 19.68 | 19.33 | 19.42 | 18.38 | qfq | 1,716,744 | 33,473,418 | -1.12% |
| 2025-03-11 | 19.34 | 19.98 | 19.34 | 19.64 | 18.59 | qfq | 1,530,339 | 30,068,278 | -0.56% |
| 2025-03-10 | 19.81 | 19.95 | 19.55 | 19.75 | 18.70 | qfq | 2,029,349 | 40,100,307 | 0.10% |
| 2025-03-07 | 19.56 | 19.88 | 19.56 | 19.73 | 18.68 | qfq | 1,688,809 | 33,300,625 | -0.25% |
| 2025-03-06 | 19.33 | 19.95 | 19.32 | 19.78 | 18.73 | qfq | 2,933,026 | 57,810,934 | 1.80% |
| 2025-03-05 | 19.98 | 20.19 | 19.13 | 19.43 | 18.39 | qfq | 2,626,325 | 51,495,231 | -0.51% |
| 2025-03-04 | 19.20 | 19.59 | 19.03 | 19.53 | 18.49 | qfq | 1,365,163 | 26,591,140 | 1.40% |
| 2025-03-03 | 19.20 | 19.83 | 19.02 | 19.26 | 18.23 | qfq | 1,689,604 | 32,810,790 | 0.31% |
| 2025-02-28 | 20.15 | 20.60 | 19.08 | 19.20 | 18.18 | qfq | 2,860,705 | 55,982,521 | -4.67% |
| 2025-02-27 | 19.77 | 20.35 | 19.47 | 20.14 | 19.07 | qfq | 3,411,606 | 68,115,730 | 2.49% |
| 2025-02-26 | 19.40 | 19.96 | 19.40 | 19.65 | 18.60 | qfq | 2,327,264 | 46,046,765 | 0.82% |
| 2025-02-25 | 19.29 | 19.75 | 19.18 | 19.49 | 18.45 | qfq | 2,126,993 | 41,532,004 | 0.00% |
| 2025-02-24 | 19.51 | 19.76 | 19.06 | 19.49 | 18.45 | qfq | 2,179,229 | 42,298,774 | -0.10% |
| 2025-02-21 | 19.24 | 19.51 | 18.95 | 19.51 | 18.47 | qfq | 2,672,556 | 51,592,888 | 1.72% |
| 2025-02-20 | 19.27 | 19.27 | 18.91 | 19.18 | 18.16 | qfq | 2,041,165 | 39,002,050 | 0.79% |
| 2025-02-19 | 18.62 | 19.06 | 18.39 | 19.03 | 18.02 | qfq | 2,164,842 | 40,862,691 | 2.20% |
| 2025-02-18 | 18.48 | 18.80 | 18.35 | 18.62 | 17.63 | qfq | 1,526,208 | 28,334,361 | -0.11% |
| 2025-02-17 | 18.34 | 18.68 | 18.23 | 18.64 | 17.65 | qfq | 1,498,949 | 27,632,150 | 1.97% |
| 2025-02-14 | 18.65 | 18.66 | 18.10 | 18.28 | 17.31 | qfq | 1,720,137 | 31,574,129 | -2.04% |
| 2025-02-13 | 18.83 | 18.83 | 18.50 | 18.66 | 17.67 | qfq | 1,783,997 | 33,193,494 | -1.74% |
| 2025-02-12 | 18.59 | 19.08 | 18.48 | 18.99 | 17.98 | qfq | 2,559,148 | 48,244,947 | 2.21% |
| 2025-02-11 | 18.52 | 18.66 | 18.40 | 18.58 | 17.59 | qfq | 1,398,103 | 25,893,046 | -0.43% |
| 2025-02-10 | 18.59 | 18.69 | 18.25 | 18.66 | 17.67 | qfq | 2,086,040 | 38,597,739 | -0.11% |
| 2025-02-07 | 18.51 | 18.88 | 18.29 | 18.68 | 17.68 | qfq | 2,418,037 | 45,123,541 | 0.21% |
| 2025-02-06 | 17.94 | 18.64 | 17.94 | 18.64 | 17.65 | qfq | 1,851,550 | 33,960,274 | 3.04% |
| 2025-02-05 | 18.00 | 18.26 | 17.78 | 18.09 | 17.13 | qfq | 1,330,096 | 24,075,401 | 0.56% |
| 2025-01-27 | 18.18 | 18.29 | 17.78 | 17.99 | 17.03 | qfq | 1,469,708 | 26,474,926 | -1.48% |
| 2025-01-24 | 18.01 | 18.30 | 17.82 | 18.26 | 17.29 | qfq | 2,228,584 | 40,264,464 | -0.16% |
| 2025-01-23 | 18.75 | 18.75 | 18.28 | 18.29 | 17.31 | qfq | 1,945,835 | 35,888,814 | -1.40% |
| 2025-01-22 | 18.21 | 18.75 | 18.05 | 18.55 | 17.56 | qfq | 1,757,888 | 32,481,819 | 1.64% |
| 2025-01-21 | 18.02 | 18.30 | 17.75 | 18.25 | 17.28 | qfq | 1,465,897 | 26,428,793 | 1.28% |
| 2025-01-20 | 17.31 | 18.07 | 17.26 | 18.02 | 17.06 | qfq | 1,548,444 | 27,558,256 | 4.16% |
| 2025-01-17 | 17.10 | 17.38 | 16.95 | 17.30 | 16.38 | qfq | 947,354 | 16,290,216 | 0.41% |
| 2025-01-16 | 17.28 | 17.40 | 16.86 | 17.23 | 16.31 | qfq | 1,080,570 | 18,528,445 | 0.00% |
| 2025-01-15 | 16.95 | 17.30 | 16.70 | 17.23 | 16.31 | qfq | 1,074,530 | 18,381,345 | 1.65% |
| 2025-01-14 | 16.19 | 16.95 | 16.01 | 16.95 | 16.05 | qfq | 1,197,228 | 19,855,941 | 5.87% |
| 2025-01-13 | 16.00 | 16.15 | 15.40 | 16.01 | 15.16 | qfq | 779,820 | 12,334,582 | 0.00% |
| 2025-01-10 | 16.40 | 16.64 | 15.87 | 16.01 | 15.16 | qfq | 954,713 | 15,495,130 | -2.02% |
| 2025-01-09 | 16.30 | 16.50 | 16.10 | 16.34 | 15.47 | qfq | 761,563 | 12,416,811 | 0.18% |
| 2025-01-08 | 16.30 | 16.32 | 15.63 | 16.31 | 15.44 | qfq | 771,302 | 12,360,575 | 0.06% |
| 2025-01-07 | 15.82 | 16.30 | 15.72 | 16.30 | 15.43 | qfq | 920,154 | 14,698,540 | 3.82% |
| 2025-01-06 | 15.77 | 15.96 | 15.29 | 15.70 | 14.86 | qfq | 805,952 | 12,562,663 | -1.38% |
| 2025-01-03 | 16.50 | 16.72 | 15.77 | 15.92 | 15.07 | qfq | 1,164,505 | 18,745,950 | -3.40% |
| 2025-01-02 | 16.74 | 16.88 | 16.17 | 16.48 | 15.60 | qfq | 966,241 | 16,004,766 | -1.61% |
| 2024-12-31 | 17.31 | 17.31 | 16.63 | 16.75 | 15.86 | qfq | 983,063 | 16,589,095 | -3.24% |
| 2024-12-30 | 17.57 | 17.57 | 16.94 | 17.31 | 16.39 | qfq | 1,190,274 | 20,483,264 | -1.76% |
| 2024-12-27 | 17.38 | 17.95 | 17.21 | 17.62 | 16.68 | qfq | 1,107,862 | 19,574,524 | 1.32% |
| 2024-12-26 | 17.32 | 17.57 | 17.15 | 17.39 | 16.46 | qfq | 1,195,429 | 20,721,435 | 0.40% |
| 2024-12-25 | 17.71 | 17.78 | 17.12 | 17.32 | 16.40 | qfq | 811,195 | 14,041,136 | -2.20% |
| 2024-12-24 | 17.59 | 17.76 | 17.40 | 17.71 | 16.77 | qfq | 863,330 | 15,163,477 | 0.63% |
| 2024-12-23 | 18.30 | 18.52 | 17.45 | 17.60 | 16.66 | qfq | 1,108,284 | 19,784,048 | -4.40% |
| 2024-12-20 | 17.86 | 18.45 | 17.70 | 18.41 | 17.43 | qfq | 1,083,515 | 19,710,809 | 3.14% |
| 2024-12-19 | 17.60 | 17.85 | 17.32 | 17.85 | 16.90 | qfq | 1,159,414 | 20,384,651 | 1.02% |
| 2024-12-18 | 17.93 | 18.03 | 17.52 | 17.67 | 16.73 | qfq | 1,002,816 | 17,786,847 | -1.56% |
| 2024-12-17 | 18.67 | 18.67 | 17.71 | 17.95 | 16.99 | qfq | 1,207,090 | 21,778,143 | -4.11% |
| 2024-12-16 | 18.63 | 18.89 | 18.40 | 18.72 | 17.72 | qfq | 1,035,803 | 19,275,795 | 0.27% |
| 2024-12-13 | 19.20 | 19.20 | 18.53 | 18.67 | 17.67 | qfq | 1,331,900 | 25,004,034 | -2.76% |
| 2024-12-12 | 19.28 | 19.42 | 18.89 | 19.20 | 18.18 | qfq | 1,174,422 | 22,450,134 | -0.41% |
| 2024-12-11 | 19.29 | 19.32 | 18.98 | 19.28 | 18.25 | qfq | 1,317,449 | 25,226,284 | -0.62% |
| 2024-12-10 | 19.50 | 19.83 | 19.18 | 19.40 | 18.37 | qfq | 2,218,088 | 43,215,554 | 2.37% |
| 2024-12-09 | 19.10 | 19.28 | 18.75 | 18.95 | 17.94 | qfq | 1,122,277 | 21,327,860 | -1.25% |
| 2024-12-06 | 19.40 | 19.43 | 18.74 | 19.19 | 18.17 | qfq | 1,518,565 | 28,999,851 | 0.16% |
| 2024-12-05 | 18.76 | 19.22 | 18.66 | 19.16 | 18.14 | qfq | 1,507,606 | 28,695,800 | 1.75% |
| 2024-12-04 | 19.10 | 19.17 | 18.58 | 18.83 | 17.83 | qfq | 1,436,598 | 27,047,165 | -1.88% |
| 2024-12-03 | 18.84 | 19.38 | 18.72 | 19.19 | 18.17 | qfq | 1,779,930 | 33,780,979 | 2.07% |
| 2024-12-02 | 18.60 | 18.86 | 18.41 | 18.80 | 17.80 | qfq | 1,371,157 | 25,648,528 | 1.57% |
| 2024-11-29 | 18.10 | 18.61 | 17.84 | 18.51 | 17.52 | qfq | 1,425,455 | 26,094,094 | 1.48% |
| 2024-11-28 | 18.50 | 18.50 | 18.10 | 18.24 | 17.27 | qfq | 966,484 | 17,615,843 | -0.44% |
| 2024-11-27 | 18.07 | 18.32 | 17.24 | 18.32 | 17.34 | qfq | 1,323,458 | 23,581,008 | 1.22% |
| 2024-11-26 | 18.46 | 18.73 | 17.96 | 18.10 | 17.13 | qfq | 1,274,654 | 23,255,026 | -2.16% |
| 2024-11-25 | 18.05 | 18.55 | 18.02 | 18.50 | 17.51 | qfq | 1,605,078 | 29,394,942 | 2.49% |
| 2024-11-22 | 19.02 | 19.06 | 18.01 | 18.05 | 17.09 | qfq | 1,746,409 | 32,238,789 | -5.20% |
| 2024-11-21 | 19.20 | 19.34 | 18.67 | 19.04 | 18.02 | qfq | 1,629,170 | 30,931,126 | 0.32% |
| 2024-11-20 | 18.80 | 19.00 | 18.65 | 18.98 | 17.97 | qfq | 1,502,737 | 28,317,714 | 1.23% |
| 2024-11-19 | 18.27 | 18.75 | 18.08 | 18.75 | 17.75 | qfq | 1,556,076 | 28,679,204 | 2.57% |
| 2024-11-18 | 19.44 | 19.50 | 18.15 | 18.28 | 17.31 | qfq | 1,545,944 | 28,637,833 | -5.04% |
| 2024-11-15 | 19.22 | 19.51 | 19.00 | 19.25 | 18.22 | qfq | 1,672,478 | 32,194,125 | 0.00% |
| 2024-11-14 | 19.73 | 19.91 | 19.05 | 19.25 | 18.22 | qfq | 1,744,517 | 33,796,705 | -3.12% |
| 2024-11-13 | 20.32 | 20.34 | 19.49 | 19.87 | 18.81 | qfq | 2,246,536 | 44,455,552 | -2.69% |
| 2024-11-12 | 21.16 | 21.16 | 19.94 | 20.42 | 19.33 | qfq | 3,468,004 | 70,804,193 | -3.63% |
| 2024-11-11 | 19.70 | 21.72 | 19.28 | 21.19 | 20.06 | qfq | 5,586,022 | 114,489,748 | 7.78% |
| 2024-11-08 | 18.84 | 20.19 | 18.68 | 19.66 | 18.61 | qfq | 4,933,080 | 96,654,415 | 5.53% |
| 2024-11-07 | 18.78 | 19.05 | 18.42 | 18.63 | 17.64 | qfq | 3,526,913 | 65,683,803 | -1.27% |
| 2024-11-06 | 19.15 | 20.26 | 18.75 | 18.87 | 17.86 | qfq | 5,745,317 | 111,905,294 | 0.80% |
| 2024-11-05 | 17.36 | 18.99 | 17.36 | 18.72 | 17.72 | qfq | 4,483,585 | 82,168,409 | 10.25% |
| 2024-11-04 | 16.40 | 17.02 | 16.40 | 16.98 | 16.07 | qfq | 1,196,235 | 20,149,822 | 2.10% |
| 2024-11-01 | 16.93 | 17.55 | 16.40 | 16.63 | 15.74 | qfq | 2,289,990 | 38,616,100 | -3.03% |
| 2024-10-31 | 17.27 | 17.37 | 16.93 | 17.15 | 16.24 | qfq | 1,765,913 | 30,276,432 | 0.88% |
| 2024-10-30 | 17.30 | 17.30 | 16.80 | 17.00 | 16.09 | qfq | 2,256,248 | 38,242,832 | -3.95% |
| 2024-10-29 | 18.10 | 18.19 | 17.42 | 17.70 | 16.76 | qfq | 1,764,424 | 31,415,164 | -1.39% |
| 2024-10-28 | 17.78 | 18.20 | 17.67 | 17.95 | 16.99 | qfq | 1,628,552 | 29,161,723 | 1.47% |
| 2024-10-25 | 17.58 | 17.95 | 17.41 | 17.69 | 16.75 | qfq | 1,369,805 | 24,195,009 | 0.17% |
| 2024-10-24 | 17.31 | 17.88 | 17.31 | 17.66 | 16.72 | qfq | 1,064,339 | 18,793,557 | 0.63% |
| 2024-10-23 | 17.29 | 17.57 | 17.15 | 17.55 | 16.61 | qfq | 1,182,719 | 20,566,616 | 1.45% |
| 2024-10-22 | 17.21 | 17.40 | 17.01 | 17.30 | 16.38 | qfq | 959,535 | 16,518,165 | -0.12% |
| 2024-10-21 | 16.72 | 17.49 | 16.72 | 17.32 | 16.40 | qfq | 1,796,781 | 30,880,062 | 3.40% |
| 2024-10-18 | 16.09 | 17.03 | 15.95 | 16.75 | 15.86 | qfq | 1,461,463 | 24,048,896 | 4.43% |
| 2024-10-17 | 16.25 | 16.45 | 15.95 | 16.04 | 15.18 | qfq | 727,695 | 11,783,486 | -1.29% |
| 2024-10-16 | 16.45 | 16.53 | 16.05 | 16.25 | 15.38 | qfq | 999,431 | 16,245,962 | -0.61% |
| 2024-10-15 | 16.50 | 16.79 | 16.16 | 16.35 | 15.48 | qfq | 1,136,752 | 18,790,190 | -1.15% |
| 2024-10-14 | 16.30 | 16.56 | 16.09 | 16.54 | 15.66 | qfq | 1,150,018 | 18,755,719 | 2.41% |
| 2024-10-11 | 17.07 | 17.47 | 15.93 | 16.15 | 15.29 | qfq | 1,920,390 | 31,457,314 | -6.27% |
| 2024-10-10 | 16.83 | 17.53 | 16.69 | 17.23 | 16.31 | qfq | 1,880,552 | 32,269,761 | 3.17% |
| 2024-10-09 | 18.02 | 18.10 | 16.68 | 16.70 | 15.81 | qfq | 2,578,352 | 45,317,010 | -10.84% |
| 2024-10-08 | 19.50 | 19.51 | 17.70 | 18.73 | 17.73 | qfq | 3,698,820 | 68,072,284 | 13.38% |
| 2024-09-30 | 15.08 | 16.66 | 14.88 | 16.52 | 15.64 | qfq | 2,858,518 | 45,246,947 | 12.69% |
| 2024-09-27 | 14.20 | 14.73 | 14.12 | 14.66 | 13.83 | qfq | 1,002,874 | 14,514,402 | 4.71% |
| 2024-09-26 | 13.62 | 14.00 | 13.46 | 14.00 | 13.21 | qfq | 965,564 | 13,294,682 | 2.94% |
| 2024-09-25 | 13.62 | 13.94 | 13.50 | 13.60 | 12.83 | qfq | 1,169,950 | 16,103,558 | -0.15% |
| 2024-09-24 | 13.13 | 13.62 | 13.12 | 13.62 | 12.85 | qfq | 823,807 | 11,034,805 | 2.95% |
| 2024-09-23 | 13.13 | 13.30 | 13.03 | 13.23 | 12.48 | qfq | 498,944 | 6,590,091 | -0.08% |
| 2024-09-20 | 13.30 | 13.42 | 13.10 | 13.24 | 12.49 | qfq | 670,910 | 8,850,534 | -0.68% |
| 2024-09-19 | 13.22 | 13.39 | 13.11 | 13.33 | 12.58 | qfq | 666,826 | 8,849,133 | 0.68% |
| 2024-09-18 | 13.36 | 13.36 | 12.99 | 13.24 | 12.49 | qfq | 870,453 | 11,437,844 | 0.08% |
| 2024-09-13 | 13.41 | 13.41 | 13.08 | 13.23 | 12.48 | qfq | 784,041 | 10,375,573 | -2.14% |
| 2024-09-12 | 13.40 | 13.74 | 13.35 | 13.52 | 12.76 | qfq | 824,590 | 11,166,907 | 0.30% |
| 2024-09-11 | 13.57 | 13.75 | 13.32 | 13.48 | 12.72 | qfq | 1,046,002 | 14,098,132 | 1.35% |
| 2024-09-10 | 13.15 | 13.50 | 13.03 | 13.30 | 12.55 | qfq | 906,922 | 12,015,814 | 0.45% |
| 2024-09-09 | 13.08 | 13.35 | 12.73 | 13.24 | 12.49 | qfq | 1,064,701 | 13,890,858 | 0.91% |
| 2024-09-06 | 13.50 | 13.66 | 13.09 | 13.12 | 12.38 | qfq | 868,504 | 11,600,322 | -2.38% |
| 2024-09-05 | 13.40 | 13.50 | 13.22 | 13.44 | 12.68 | qfq | 975,203 | 13,052,195 | 1.82% |
| 2024-09-04 | 13.30 | 13.41 | 13.06 | 13.20 | 12.45 | qfq | 979,818 | 12,956,589 | -0.53% |
| 2024-09-03 | 13.00 | 13.41 | 12.82 | 13.27 | 12.52 | qfq | 1,207,843 | 15,983,592 | 2.31% |
| 2024-09-02 | 13.16 | 13.50 | 12.96 | 12.97 | 12.24 | qfq | 1,789,799 | 23,526,148 | -1.07% |
| 2024-08-30 | 12.85 | 13.88 | 12.53 | 13.11 | 12.37 | qfq | 3,207,828 | 42,306,932 | 9.80% |
| 2024-08-29 | 11.47 | 11.99 | 11.41 | 11.94 | 11.27 | qfq | 595,428 | 7,021,654 | 3.83% |
| 2024-08-28 | 11.13 | 11.63 | 11.10 | 11.50 | 10.85 | qfq | 411,965 | 4,712,855 | 2.68% |
| 2024-08-27 | 11.33 | 11.40 | 11.20 | 11.20 | 10.57 | qfq | 317,305 | 3,573,250 | -1.50% |
| 2024-08-26 | 11.33 | 11.80 | 11.29 | 11.37 | 10.73 | qfq | 450,448 | 5,146,408 | -0.35% |
| 2024-08-23 | 11.25 | 11.46 | 11.00 | 11.41 | 10.77 | qfq | 388,886 | 4,388,266 | 1.33% |
| 2024-08-22 | 11.47 | 11.54 | 11.18 | 11.26 | 10.62 | qfq | 462,361 | 5,259,762 | -0.44% |
| 2024-08-21 | 11.23 | 11.54 | 11.23 | 11.31 | 10.67 | qfq | 352,178 | 4,008,896 | 0.35% |
| 2024-08-20 | 11.63 | 11.68 | 11.25 | 11.27 | 10.63 | qfq | 451,596 | 5,142,897 | -2.84% |
| 2024-08-19 | 11.71 | 11.81 | 11.46 | 11.60 | 10.94 | qfq | 320,400 | 3,720,066 | -0.94% |
| 2024-08-16 | 11.77 | 11.92 | 11.60 | 11.71 | 11.05 | qfq | 479,442 | 5,630,541 | -1.10% |
| 2024-08-15 | 11.75 | 11.96 | 11.53 | 11.84 | 11.17 | qfq | 467,874 | 5,495,739 | 0.08% |
| 2024-08-14 | 11.90 | 12.04 | 11.77 | 11.83 | 11.16 | qfq | 273,265 | 3,245,829 | -1.25% |
| 2024-08-13 | 11.91 | 11.99 | 11.71 | 11.98 | 11.30 | qfq | 430,704 | 5,104,782 | 0.50% |
| 2024-08-12 | 11.96 | 11.96 | 11.66 | 11.92 | 11.25 | qfq | 372,320 | 4,409,425 | 0.00% |
| 2024-08-09 | 11.91 | 12.12 | 11.88 | 11.92 | 11.25 | qfq | 294,502 | 3,525,333 | -0.25% |
| 2024-08-08 | 11.91 | 11.96 | 11.68 | 11.95 | 11.27 | qfq | 496,263 | 5,866,337 | 0.42% |
| 2024-08-07 | 12.08 | 12.16 | 11.86 | 11.90 | 11.23 | qfq | 473,183 | 5,663,452 | -1.16% |
| 2024-08-06 | 11.89 | 12.16 | 11.89 | 12.04 | 11.36 | qfq | 573,914 | 6,890,715 | 1.52% |
| 2024-08-05 | 12.19 | 12.37 | 11.83 | 11.86 | 11.19 | qfq | 1,062,537 | 12,850,966 | -3.81% |
| 2024-08-02 | 12.50 | 12.64 | 12.25 | 12.33 | 11.63 | qfq | 661,876 | 8,241,778 | -2.53% |
| 2024-08-01 | 12.50 | 12.68 | 12.42 | 12.65 | 11.94 | qfq | 854,178 | 10,731,168 | 1.20% |
| 2024-07-31 | 12.23 | 12.54 | 11.86 | 12.50 | 11.79 | qfq | 1,014,740 | 12,599,129 | 2.21% |
| 2024-07-30 | 12.45 | 12.45 | 12.02 | 12.23 | 11.54 | qfq | 595,483 | 7,256,324 | 0.91% |
| 2024-07-29 | 12.38 | 12.48 | 12.01 | 12.12 | 11.44 | qfq | 391,135 | 4,741,160 | -0.82% |
| 2024-07-26 | 12.00 | 12.27 | 11.94 | 12.22 | 11.53 | qfq | 489,251 | 5,937,790 | 1.83% |
| 2024-07-25 | 11.97 | 12.24 | 11.74 | 12.00 | 11.32 | qfq | 438,517 | 5,238,736 | 0.42% |
| 2024-07-24 | 12.11 | 12.33 | 11.82 | 11.95 | 11.27 | qfq | 520,506 | 6,223,598 | -2.05% |
| 2024-07-23 | 12.51 | 12.58 | 12.17 | 12.20 | 11.51 | qfq | 511,299 | 6,304,311 | -2.01% |
| 2024-07-22 | 12.32 | 12.50 | 12.32 | 12.45 | 11.75 | qfq | 418,993 | 5,202,587 | 0.40% |
| 2024-07-19 | 12.21 | 12.44 | 12.04 | 12.40 | 11.70 | qfq | 548,442 | 6,745,546 | 1.56% |
| 2024-07-18 | 12.02 | 12.28 | 11.80 | 12.21 | 11.52 | qfq | 503,447 | 6,045,687 | 0.25% |
| 2024-07-17 | 12.32 | 12.46 | 12.08 | 12.18 | 11.49 | qfq | 405,408 | 4,933,611 | -0.98% |
| 2024-07-16 | 12.56 | 12.56 | 12.20 | 12.30 | 11.60 | qfq | 657,453 | 8,087,000 | -1.52% |
| 2024-07-15 | 12.77 | 12.78 | 12.46 | 12.49 | 11.78 | qfq | 536,822 | 6,747,100 | -2.42% |
| 2024-07-12 | 12.98 | 13.09 | 12.70 | 12.80 | 12.08 | qfq | 803,956 | 10,351,970 | -1.23% |
| 2024-07-11 | 12.42 | 12.97 | 12.42 | 12.96 | 12.23 | qfq | 1,150,959 | 14,720,666 | 6.14% |
| 2024-07-10 | 12.25 | 12.55 | 12.13 | 12.21 | 11.52 | qfq | 541,247 | 6,679,771 | -1.69% |
| 2024-07-09 | 12.06 | 12.45 | 11.82 | 12.42 | 11.72 | qfq | 693,637 | 8,405,119 | 2.14% |
| 2024-07-08 | 12.26 | 12.73 | 11.98 | 12.16 | 11.47 | qfq | 658,669 | 7,980,381 | -2.25% |
| 2024-07-05 | 12.22 | 12.45 | 12.03 | 12.44 | 11.74 | qfq | 494,912 | 6,059,090 | 1.80% |
| 2024-07-04 | 12.53 | 12.71 | 12.15 | 12.22 | 11.53 | qfq | 1,083,676 | 13,440,005 | -2.63% |
| 2024-07-03 | 13.22 | 13.24 | 12.49 | 12.55 | 11.84 | qfq | 1,377,882 | 17,538,411 | -5.00% |
| 2024-07-02 | 13.38 | 13.45 | 13.13 | 13.21 | 12.46 | qfq | 612,987 | 8,099,230 | -1.27% |
| 2024-07-01 | 13.42 | 13.54 | 13.03 | 13.38 | 12.62 | qfq | 719,092 | 9,483,626 | -0.30% |
| 2024-06-28 | 13.20 | 13.58 | 13.20 | 13.42 | 12.66 | qfq | 698,204 | 9,375,597 | 1.28% |
| 2024-06-27 | 13.29 | 13.59 | 13.17 | 13.25 | 12.50 | qfq | 779,214 | 10,425,219 | -0.97% |
| 2024-06-26 | 13.00 | 13.38 | 12.92 | 13.38 | 12.62 | qfq | 953,636 | 12,521,095 | 0.45% |
| 2024-06-25 | 13.24 | 13.56 | 13.13 | 13.32 | 12.19 | qfq | 781,852 | 10,425,056 | 0.60% |
| 2024-06-24 | 13.87 | 13.87 | 13.10 | 13.24 | 12.12 | qfq | 1,062,542 | 14,220,214 | -4.06% |
| 2024-06-21 | 14.05 | 14.33 | 13.44 | 13.80 | 12.63 | qfq | 1,316,023 | 18,041,037 | -2.82% |
| 2024-06-20 | 13.83 | 14.28 | 13.65 | 14.20 | 13.00 | qfq | 1,926,342 | 27,190,513 | 2.97% |
| 2024-06-19 | 13.79 | 13.98 | 13.63 | 13.79 | 12.62 | qfq | 839,069 | 11,555,948 | 0.95% |
| 2024-06-18 | 13.50 | 13.73 | 13.36 | 13.66 | 12.50 | qfq | 936,828 | 12,732,437 | 0.07% |
| 2024-06-17 | 13.64 | 13.74 | 13.44 | 13.65 | 12.50 | qfq | 1,248,205 | 16,954,728 | -1.09% |
| 2024-06-14 | 14.00 | 14.00 | 13.57 | 13.80 | 12.63 | qfq | 741,332 | 10,155,780 | -1.50% |
| 2024-06-13 | 13.70 | 14.14 | 13.38 | 14.01 | 12.83 | qfq | 1,124,353 | 15,550,561 | 2.94% |
| 2024-06-12 | 13.20 | 13.80 | 13.20 | 13.61 | 12.46 | qfq | 1,043,276 | 14,190,622 | 2.41% |
| 2024-06-11 | 13.50 | 13.50 | 12.89 | 13.29 | 12.17 | qfq | 766,628 | 10,069,391 | 0.00% |
| 2024-06-07 | 13.20 | 13.46 | 12.94 | 13.29 | 12.17 | qfq | 857,600 | 11,320,065 | 0.68% |
| 2024-06-06 | 13.76 | 13.90 | 12.87 | 13.20 | 12.08 | qfq | 1,040,515 | 13,741,544 | -4.07% |
| 2024-06-05 | 14.13 | 14.13 | 13.61 | 13.76 | 12.60 | qfq | 601,316 | 8,305,832 | -2.06% |
| 2024-06-04 | 14.60 | 14.70 | 13.73 | 14.05 | 12.86 | qfq | 1,312,648 | 18,365,650 | -4.55% |
| 2024-06-03 | 15.21 | 15.21 | 14.48 | 14.72 | 13.48 | qfq | 1,191,361 | 17,622,222 | -2.39% |
| 2024-05-31 | 14.84 | 15.16 | 14.62 | 15.08 | 13.80 | qfq | 1,005,924 | 15,019,907 | 2.31% |
| 2024-05-30 | 14.85 | 14.85 | 14.54 | 14.74 | 13.49 | qfq | 560,052 | 8,226,004 | -0.07% |
| 2024-05-29 | 14.66 | 14.99 | 14.36 | 14.75 | 13.50 | qfq | 702,460 | 10,338,468 | 0.82% |
| 2024-05-28 | 14.74 | 14.84 | 14.53 | 14.63 | 13.39 | qfq | 553,461 | 8,135,754 | -0.48% |
| 2024-05-27 | 14.52 | 14.85 | 14.25 | 14.70 | 13.46 | qfq | 820,145 | 11,858,638 | -0.34% |
| 2024-05-24 | 14.94 | 14.96 | 14.64 | 14.75 | 13.50 | qfq | 532,894 | 7,882,609 | -0.61% |
| 2024-05-23 | 15.37 | 15.39 | 14.82 | 14.84 | 13.58 | qfq | 987,588 | 14,810,214 | -3.32% |
| 2024-05-22 | 15.13 | 15.38 | 14.87 | 15.35 | 14.05 | qfq | 1,036,985 | 15,716,301 | 2.81% |
| 2024-05-21 | 15.01 | 15.12 | 14.73 | 14.93 | 13.67 | qfq | 732,034 | 10,901,219 | -0.93% |
| 2024-05-20 | 15.21 | 15.31 | 14.97 | 15.07 | 13.80 | qfq | 978,862 | 14,763,446 | 0.47% |
| 2024-05-17 | 15.06 | 15.14 | 14.80 | 15.00 | 13.73 | qfq | 778,654 | 11,645,433 | -0.33% |
| 2024-05-16 | 15.38 | 15.59 | 14.78 | 15.05 | 13.78 | qfq | 994,873 | 15,041,380 | -1.05% |
| 2024-05-15 | 15.05 | 15.57 | 14.91 | 15.21 | 13.92 | qfq | 1,450,682 | 22,232,604 | 1.00% |
| 2024-05-14 | 14.76 | 15.18 | 14.76 | 15.06 | 13.79 | qfq | 999,685 | 14,965,103 | 1.07% |
| 2024-05-13 | 14.65 | 15.36 | 14.43 | 14.90 | 13.64 | qfq | 1,302,995 | 19,442,367 | 0.95% |
| 2024-05-10 | 14.78 | 15.12 | 14.68 | 14.76 | 13.51 | qfq | 1,360,576 | 20,218,658 | -0.87% |
| 2024-05-09 | 14.68 | 15.19 | 14.68 | 14.89 | 13.63 | qfq | 1,751,648 | 26,235,907 | 0.20% |
| 2024-05-08 | 15.72 | 15.75 | 14.68 | 14.86 | 13.60 | qfq | 2,630,062 | 39,612,697 | -6.60% |
| 2024-05-07 | 15.15 | 16.28 | 15.15 | 15.91 | 14.56 | qfq | 3,172,965 | 50,392,796 | 8.97% |
| 2024-05-06 | 14.63 | 14.85 | 14.35 | 14.60 | 13.37 | qfq | 1,528,690 | 22,253,483 | -0.14% |
| 2024-04-30 | 14.15 | 14.81 | 14.13 | 14.62 | 13.38 | qfq | 2,134,282 | 30,930,244 | 2.38% |
| 2024-04-29 | 13.54 | 14.34 | 13.54 | 14.28 | 13.07 | qfq | 1,798,575 | 25,414,034 | 6.97% |
| 2024-04-26 | 13.25 | 13.44 | 13.03 | 13.35 | 12.22 | qfq | 1,044,567 | 13,855,182 | 0.75% |
| 2024-04-25 | 13.01 | 13.40 | 12.92 | 13.25 | 12.13 | qfq | 1,258,589 | 16,644,993 | 1.30% |
| 2024-04-24 | 13.04 | 13.10 | 12.41 | 13.08 | 11.97 | qfq | 1,405,835 | 18,083,980 | 5.14% |
| 2024-04-23 | 12.38 | 12.66 | 12.35 | 12.44 | 11.39 | qfq | 1,349,279 | 16,879,259 | -0.72% |
| 2024-04-22 | 12.02 | 12.97 | 11.60 | 12.53 | 11.47 | qfq | 2,080,738 | 25,863,133 | 5.12% |
| 2024-04-19 | 12.07 | 12.26 | 11.67 | 11.92 | 10.91 | qfq | 942,959 | 11,231,030 | -1.81% |
| 2024-04-18 | 12.18 | 12.33 | 11.69 | 12.14 | 11.11 | qfq | 1,185,273 | 14,315,581 | 1.34% |
| 2024-04-17 | 11.29 | 12.20 | 11.18 | 11.98 | 10.97 | qfq | 1,707,053 | 20,198,499 | 8.22% |
| 2024-04-16 | 12.01 | 12.14 | 11.02 | 11.07 | 10.13 | qfq | 1,541,869 | 17,408,073 | -9.34% |
| 2024-04-15 | 12.72 | 13.49 | 11.92 | 12.21 | 11.18 | qfq | 1,993,114 | 24,865,271 | -6.86% |
| 2024-04-12 | 13.28 | 13.75 | 13.09 | 13.11 | 12.00 | qfq | 935,421 | 12,526,630 | -1.72% |
| 2024-04-11 | 13.38 | 13.69 | 13.03 | 13.34 | 12.21 | qfq | 1,200,017 | 16,060,394 | -0.30% |
| 2024-04-10 | 13.75 | 14.37 | 13.26 | 13.38 | 12.25 | qfq | 1,571,022 | 21,713,791 | -2.55% |
| 2024-04-09 | 13.12 | 13.77 | 13.12 | 13.73 | 12.57 | qfq | 975,020 | 13,165,361 | 4.65% |
| 2024-04-08 | 14.03 | 14.09 | 13.06 | 13.12 | 12.01 | qfq | 1,330,829 | 17,919,094 | -7.48% |
| 2024-04-03 | 14.11 | 14.36 | 13.85 | 14.18 | 12.98 | qfq | 1,005,307 | 14,081,285 | -0.84% |
| 2024-04-02 | 14.38 | 14.45 | 14.02 | 14.30 | 13.09 | qfq | 1,158,928 | 16,539,689 | 0.00% |
| 2024-04-01 | 14.22 | 14.35 | 13.88 | 14.30 | 13.09 | qfq | 1,071,891 | 15,160,846 | 1.56% |
| 2024-03-29 | 13.73 | 14.27 | 13.62 | 14.08 | 12.89 | qfq | 1,050,090 | 14,638,375 | 2.47% |
| 2024-03-28 | 13.18 | 13.87 | 13.09 | 13.74 | 12.58 | qfq | 1,093,195 | 14,830,412 | 5.05% |
| 2024-03-27 | 13.65 | 13.72 | 13.02 | 13.08 | 11.97 | qfq | 874,279 | 11,659,558 | -4.46% |
| 2024-03-26 | 13.77 | 13.88 | 13.27 | 13.69 | 12.53 | qfq | 1,033,830 | 14,074,686 | -0.58% |
| 2024-03-25 | 14.48 | 14.48 | 13.77 | 13.77 | 12.61 | qfq | 1,059,372 | 14,898,390 | -4.11% |
| 2024-03-22 | 14.93 | 15.00 | 14.25 | 14.36 | 13.15 | qfq | 1,422,182 | 20,684,203 | -3.82% |
| 2024-03-21 | 14.99 | 15.14 | 14.58 | 14.93 | 13.67 | qfq | 1,206,580 | 17,990,596 | 0.27% |
| 2024-03-20 | 14.86 | 15.00 | 14.71 | 14.89 | 13.63 | qfq | 1,365,508 | 20,297,818 | -0.13% |
| 2024-03-19 | 15.11 | 15.18 | 14.82 | 14.91 | 13.65 | qfq | 1,203,962 | 18,024,007 | -0.93% |
| 2024-03-18 | 14.68 | 15.05 | 14.66 | 15.05 | 13.78 | qfq | 1,450,954 | 21,583,386 | 3.01% |
| 2024-03-15 | 14.35 | 14.65 | 14.06 | 14.61 | 13.37 | qfq | 1,235,299 | 17,789,710 | 2.53% |
| 2024-03-14 | 14.41 | 14.59 | 13.94 | 14.25 | 13.04 | qfq | 1,332,097 | 18,958,964 | -1.11% |
| 2024-03-13 | 14.59 | 14.61 | 14.25 | 14.41 | 13.19 | qfq | 1,411,733 | 20,381,929 | -0.55% |
| 2024-03-12 | 14.33 | 14.67 | 14.21 | 14.49 | 13.26 | qfq | 1,463,505 | 21,072,994 | 1.47% |
| 2024-03-11 | 14.29 | 14.37 | 14.02 | 14.28 | 13.07 | qfq | 1,057,892 | 15,001,600 | 1.28% |
| 2024-03-08 | 13.81 | 14.10 | 13.66 | 14.10 | 12.91 | qfq | 1,110,301 | 15,462,838 | 1.95% |
| 2024-03-07 | 14.11 | 14.51 | 13.76 | 13.83 | 12.66 | qfq | 1,890,714 | 26,643,781 | -0.86% |
| 2024-03-06 | 13.48 | 14.08 | 13.48 | 13.95 | 12.77 | qfq | 1,828,280 | 25,323,618 | 4.10% |
| 2024-03-05 | 13.92 | 13.98 | 13.32 | 13.40 | 12.27 | qfq | 1,656,603 | 22,499,683 | -4.22% |
| 2024-03-04 | 14.39 | 14.66 | 13.67 | 13.99 | 12.81 | qfq | 1,986,279 | 27,861,213 | -2.64% |
| 2024-03-01 | 14.70 | 14.71 | 14.03 | 14.37 | 13.15 | qfq | 3,103,056 | 44,468,814 | -2.24% |
| 2024-02-29 | 14.00 | 14.82 | 13.50 | 14.70 | 13.46 | qfq | 2,721,157 | 38,414,969 | 5.00% |
| 2024-02-28 | 15.40 | 15.90 | 13.77 | 14.00 | 12.82 | qfq | 2,200,724 | 32,419,502 | -8.97% |
| 2024-02-27 | 14.80 | 15.38 | 14.61 | 15.38 | 14.08 | qfq | 1,463,482 | 22,008,020 | 1.85% |
| 2024-02-26 | 14.99 | 15.50 | 14.37 | 15.10 | 13.82 | qfq | 2,128,853 | 32,056,276 | 5.15% |
| 2024-02-23 | 13.65 | 14.50 | 13.49 | 14.36 | 13.15 | qfq | 1,334,260 | 18,709,472 | 5.90% |
| 2024-02-22 | 13.46 | 13.59 | 13.14 | 13.56 | 12.41 | qfq | 915,174 | 12,225,661 | 1.19% |
| 2024-02-21 | 12.68 | 13.60 | 12.68 | 13.40 | 12.27 | qfq | 1,315,902 | 17,480,711 | 4.04% |
| 2024-02-20 | 12.86 | 13.23 | 12.77 | 12.88 | 11.79 | qfq | 890,865 | 11,524,242 | -1.68% |
| 2024-02-19 | 12.60 | 13.74 | 12.60 | 13.10 | 11.99 | qfq | 1,307,368 | 17,339,120 | 3.07% |
| 2024-02-08 | 11.07 | 13.23 | 10.79 | 12.71 | 11.64 | qfq | 1,789,846 | 21,471,297 | 15.02% |
| 2024-02-07 | 11.48 | 11.50 | 10.70 | 11.05 | 10.12 | qfq | 1,597,974 | 17,583,715 | -5.15% |
| 2024-02-06 | 11.01 | 12.16 | 10.51 | 11.65 | 10.66 | qfq | 1,826,302 | 20,519,525 | -2.02% |
| 2024-02-05 | 13.25 | 13.25 | 11.06 | 11.89 | 10.88 | qfq | 1,658,637 | 19,384,814 | -11.14% |
| 2024-02-02 | 13.98 | 14.34 | 12.56 | 13.38 | 12.25 | qfq | 1,202,291 | 15,961,250 | -6.11% |
| 2024-02-01 | 13.74 | 14.45 | 13.74 | 14.25 | 13.04 | qfq | 1,093,190 | 15,418,647 | 1.06% |
| 2024-01-31 | 15.20 | 15.33 | 13.97 | 14.10 | 12.91 | qfq | 1,154,121 | 16,659,782 | -7.11% |
| 2024-01-30 | 15.84 | 15.84 | 15.01 | 15.18 | 13.90 | qfq | 823,746 | 12,630,657 | -5.07% |
| 2024-01-29 | 16.22 | 16.39 | 15.62 | 15.99 | 14.64 | qfq | 798,159 | 12,660,591 | -0.56% |
| 2024-01-26 | 17.12 | 17.12 | 16.01 | 16.08 | 14.72 | qfq | 955,582 | 15,725,771 | -4.63% |
| 2024-01-25 | 15.65 | 16.96 | 15.38 | 16.86 | 15.43 | qfq | 1,422,519 | 23,242,868 | 8.29% |
| 2024-01-24 | 15.53 | 15.89 | 14.96 | 15.57 | 14.25 | qfq | 989,774 | 15,201,826 | 0.06% |
| 2024-01-23 | 15.59 | 16.33 | 15.02 | 15.56 | 14.24 | qfq | 1,214,523 | 18,601,597 | -1.83% |
| 2024-01-22 | 16.81 | 16.81 | 15.47 | 15.85 | 14.51 | qfq | 834,371 | 13,441,472 | -5.93% |
| 2024-01-19 | 17.17 | 17.35 | 16.52 | 16.85 | 15.42 | qfq | 761,498 | 12,808,355 | -1.86% |
| 2024-01-18 | 17.42 | 17.44 | 16.50 | 17.17 | 15.72 | qfq | 789,040 | 13,283,241 | -1.60% |
| 2024-01-17 | 17.82 | 17.82 | 17.21 | 17.45 | 15.97 | qfq | 463,080 | 8,107,148 | -2.08% |
| 2024-01-16 | 18.22 | 18.33 | 17.35 | 17.82 | 16.31 | qfq | 1,004,133 | 17,732,620 | -1.71% |
| 2024-01-15 | 18.74 | 18.74 | 17.92 | 18.13 | 16.60 | qfq | 1,106,875 | 20,036,408 | -2.74% |
| 2024-01-12 | 18.48 | 19.15 | 18.38 | 18.64 | 17.06 | qfq | 741,747 | 13,996,342 | -0.53% |
| 2024-01-11 | 18.28 | 18.89 | 18.22 | 18.74 | 17.16 | qfq | 750,025 | 13,908,330 | 0.92% |
| 2024-01-10 | 18.40 | 18.77 | 18.07 | 18.57 | 17.00 | qfq | 949,669 | 17,564,919 | 0.87% |
| 2024-01-09 | 18.00 | 18.83 | 17.99 | 18.41 | 16.85 | qfq | 957,962 | 17,662,165 | 2.28% |
| 2024-01-08 | 18.40 | 18.63 | 18.00 | 18.00 | 16.48 | qfq | 1,077,926 | 19,643,969 | -2.17% |
| 2024-01-05 | 18.94 | 19.27 | 18.26 | 18.40 | 16.84 | qfq | 979,559 | 18,225,124 | -3.26% |
| 2024-01-04 | 19.00 | 19.25 | 18.81 | 19.02 | 17.41 | qfq | 530,115 | 10,042,287 | -0.83% |
| 2024-01-03 | 19.31 | 19.44 | 18.92 | 19.18 | 17.56 | qfq | 903,435 | 17,264,602 | -1.44% |
| 2024-01-02 | 19.88 | 19.99 | 19.25 | 19.46 | 17.81 | qfq | 1,459,574 | 28,503,777 | -2.21% |
| 2023-12-29 | 19.54 | 19.99 | 19.29 | 19.90 | 18.22 | qfq | 1,236,715 | 24,333,185 | 1.84% |
| 2023-12-28 | 18.42 | 19.87 | 18.12 | 19.54 | 17.89 | qfq | 1,853,698 | 35,864,028 | 6.20% |
| 2023-12-27 | 18.10 | 18.68 | 18.10 | 18.40 | 16.84 | qfq | 603,473 | 11,130,873 | 0.60% |
| 2023-12-26 | 19.10 | 19.12 | 18.12 | 18.29 | 16.74 | qfq | 709,768 | 13,046,881 | -2.45% |
| 2023-12-25 | 18.37 | 18.88 | 18.28 | 18.75 | 17.16 | qfq | 902,253 | 16,797,176 | 2.12% |
| 2023-12-22 | 18.98 | 18.98 | 18.29 | 18.36 | 16.81 | qfq | 599,916 | 11,070,241 | -1.92% |
| 2023-12-21 | 18.98 | 18.98 | 18.11 | 18.72 | 17.14 | qfq | 661,718 | 12,249,501 | 0.59% |
| 2023-12-20 | 18.59 | 18.90 | 18.59 | 18.61 | 17.04 | qfq | 630,747 | 11,846,570 | 0.11% |
| 2023-12-19 | 18.44 | 18.63 | 18.24 | 18.59 | 17.02 | qfq | 415,553 | 7,662,919 | 0.70% |
| 2023-12-18 | 18.92 | 19.10 | 18.40 | 18.46 | 16.90 | qfq | 697,754 | 12,970,170 | -2.12% |
| 2023-12-15 | 19.14 | 19.38 | 18.76 | 18.86 | 17.26 | qfq | 704,900 | 13,357,810 | -1.51% |
| 2023-12-14 | 19.35 | 19.39 | 19.05 | 19.15 | 17.53 | qfq | 612,679 | 11,767,076 | -1.24% |
| 2023-12-13 | 19.22 | 19.40 | 18.92 | 19.39 | 17.75 | qfq | 791,361 | 15,196,562 | 0.62% |
| 2023-12-12 | 19.48 | 19.67 | 19.08 | 19.27 | 17.64 | qfq | 763,087 | 14,680,506 | -1.38% |
| 2023-12-11 | 19.09 | 19.55 | 18.91 | 19.54 | 17.89 | qfq | 769,627 | 14,811,288 | 2.04% |
| 2023-12-08 | 19.40 | 19.59 | 19.06 | 19.15 | 17.53 | qfq | 743,166 | 14,326,261 | -1.74% |
| 2023-12-07 | 19.45 | 19.62 | 19.24 | 19.49 | 17.84 | qfq | 784,273 | 15,201,710 | -0.36% |
| 2023-12-06 | 19.61 | 19.98 | 19.39 | 19.56 | 17.91 | qfq | 973,395 | 19,143,359 | -0.25% |
| 2023-12-05 | 19.75 | 19.95 | 19.52 | 19.61 | 17.95 | qfq | 1,018,544 | 20,061,294 | -0.81% |
| 2023-12-04 | 20.19 | 20.34 | 19.70 | 19.77 | 18.10 | qfq | 1,065,065 | 21,175,380 | -2.90% |
| 2023-12-01 | 20.31 | 20.47 | 19.93 | 20.36 | 18.64 | qfq | 967,519 | 19,463,316 | -0.68% |
| 2023-11-30 | 20.91 | 21.07 | 20.10 | 20.50 | 18.77 | qfq | 1,168,888 | 23,861,845 | -2.19% |
| 2023-11-29 | 20.58 | 21.19 | 20.58 | 20.96 | 19.19 | qfq | 1,006,733 | 21,128,848 | 0.77% |
| 2023-11-28 | 20.08 | 20.88 | 20.04 | 20.80 | 19.04 | qfq | 957,087 | 19,763,698 | 2.77% |
| 2023-11-27 | 20.15 | 20.58 | 19.96 | 20.24 | 18.53 | qfq | 616,338 | 12,439,507 | -0.05% |
| 2023-11-24 | 20.80 | 20.80 | 19.93 | 20.25 | 18.54 | qfq | 1,059,191 | 21,369,936 | -2.64% |
| 2023-11-23 | 20.33 | 20.80 | 20.15 | 20.80 | 19.04 | qfq | 886,561 | 18,215,664 | 2.16% |
| 2023-11-22 | 20.89 | 20.99 | 20.30 | 20.36 | 18.64 | qfq | 754,349 | 15,486,430 | -2.30% |
| 2023-11-21 | 21.51 | 21.51 | 20.74 | 20.84 | 19.08 | qfq | 1,035,952 | 21,765,406 | -2.75% |
| 2023-11-20 | 21.00 | 21.50 | 20.66 | 21.43 | 19.62 | qfq | 1,199,231 | 25,428,006 | 2.93% |
| 2023-11-17 | 20.66 | 20.85 | 20.40 | 20.82 | 19.06 | qfq | 890,707 | 18,404,917 | 0.77% |
| 2023-11-16 | 21.14 | 21.19 | 20.54 | 20.66 | 18.91 | qfq | 1,008,903 | 20,992,172 | -2.50% |
| 2023-11-15 | 21.09 | 21.32 | 20.78 | 21.19 | 19.40 | qfq | 1,284,318 | 27,031,902 | 2.22% |
| 2023-11-14 | 20.40 | 20.85 | 20.40 | 20.73 | 18.98 | qfq | 797,270 | 16,457,981 | 1.62% |
| 2023-11-13 | 20.35 | 20.66 | 20.13 | 20.40 | 18.67 | qfq | 700,242 | 14,264,566 | -0.49% |
| 2023-11-10 | 20.38 | 20.56 | 20.16 | 20.50 | 18.77 | qfq | 602,756 | 12,236,348 | -0.15% |
| 2023-11-09 | 20.80 | 20.97 | 20.36 | 20.53 | 18.79 | qfq | 951,174 | 19,620,860 | -0.77% |
| 2023-11-08 | 20.70 | 20.86 | 20.42 | 20.69 | 18.94 | qfq | 1,075,452 | 22,232,894 | 0.15% |
| 2023-11-07 | 20.91 | 20.91 | 20.18 | 20.66 | 18.91 | qfq | 1,439,670 | 29,557,120 | 0.29% |
| 2023-11-06 | 20.24 | 20.79 | 19.85 | 20.60 | 18.86 | qfq | 1,414,354 | 29,020,474 | 3.57% |
| 2023-11-03 | 19.50 | 20.15 | 19.37 | 19.89 | 18.21 | qfq | 1,254,140 | 24,826,503 | 2.68% |
| 2023-11-02 | 19.36 | 19.85 | 19.05 | 19.37 | 17.73 | qfq | 1,080,895 | 20,923,191 | -1.17% |
| 2023-11-01 | 19.82 | 19.98 | 19.35 | 19.60 | 17.94 | qfq | 1,100,562 | 21,589,280 | -0.15% |
| 2023-10-31 | 20.63 | 20.85 | 19.31 | 19.63 | 17.97 | qfq | 2,016,810 | 40,174,265 | -7.05% |
| 2023-10-30 | 20.55 | 21.19 | 20.46 | 21.12 | 19.33 | qfq | 732,056 | 15,315,199 | 2.28% |
| 2023-10-27 | 20.70 | 20.84 | 20.39 | 20.65 | 18.90 | qfq | 675,548 | 13,942,445 | -0.39% |
| 2023-10-26 | 20.33 | 20.87 | 20.23 | 20.73 | 18.98 | qfq | 739,203 | 15,156,213 | 0.10% |
| 2023-10-25 | 20.33 | 20.90 | 20.09 | 20.71 | 18.96 | qfq | 921,345 | 18,976,014 | 2.52% |
| 2023-10-24 | 19.23 | 20.38 | 18.85 | 20.20 | 18.49 | qfq | 1,946,069 | 38,628,056 | 7.39% |
| 2023-10-23 | 19.72 | 19.79 | 18.68 | 18.81 | 17.22 | qfq | 1,246,188 | 23,741,207 | -5.81% |
| 2023-10-20 | 19.83 | 20.35 | 19.43 | 19.97 | 18.28 | qfq | 975,953 | 19,364,762 | -1.14% |
| 2023-10-19 | 19.95 | 20.43 | 19.83 | 20.20 | 18.49 | qfq | 620,722 | 12,503,867 | 0.50% |
| 2023-10-18 | 20.72 | 20.72 | 19.90 | 20.10 | 18.40 | qfq | 1,080,873 | 21,713,413 | -3.23% |
| 2023-10-17 | 20.80 | 21.00 | 20.49 | 20.77 | 19.01 | qfq | 799,117 | 16,533,523 | 0.53% |
| 2023-10-16 | 21.28 | 21.28 | 20.43 | 20.66 | 18.91 | qfq | 1,063,641 | 21,956,795 | -2.91% |
| 2023-10-13 | 21.50 | 21.62 | 21.12 | 21.28 | 19.48 | qfq | 914,022 | 19,436,480 | -1.94% |
| 2023-10-12 | 21.50 | 21.83 | 21.17 | 21.70 | 19.86 | qfq | 921,659 | 19,817,148 | 1.54% |
| 2023-10-11 | 21.19 | 21.84 | 20.98 | 21.37 | 19.56 | qfq | 1,058,146 | 22,645,348 | 0.71% |
| 2023-10-10 | 21.70 | 21.70 | 21.15 | 21.22 | 19.43 | qfq | 1,032,784 | 21,994,587 | -1.49% |
| 2023-10-09 | 21.41 | 21.94 | 21.12 | 21.54 | 19.72 | qfq | 1,800,722 | 38,793,221 | 0.00% |
| 2023-09-28 | 22.50 | 22.50 | 21.48 | 21.54 | 19.72 | qfq | 1,838,273 | 40,064,342 | -3.28% |
| 2023-09-27 | 21.99 | 22.74 | 21.63 | 22.27 | 20.39 | qfq | 1,974,112 | 44,154,490 | 0.86% |
| 2023-09-26 | 21.48 | 22.88 | 21.48 | 22.08 | 20.21 | qfq | 1,939,706 | 43,104,282 | 1.10% |
| 2023-09-25 | 21.36 | 22.33 | 21.30 | 21.84 | 19.99 | qfq | 2,362,596 | 51,367,416 | 2.87% |
| 2023-09-22 | 20.97 | 21.30 | 20.57 | 21.23 | 19.43 | qfq | 2,246,147 | 47,283,537 | 0.38% |
| 2023-09-21 | 22.18 | 22.33 | 20.77 | 21.15 | 19.36 | qfq | 3,013,551 | 64,361,729 | -5.33% |
| 2023-09-20 | 22.98 | 23.45 | 22.34 | 22.34 | 20.45 | qfq | 2,853,447 | 65,028,693 | -3.79% |
| 2023-09-19 | 24.06 | 24.26 | 22.80 | 23.22 | 21.26 | qfq | 4,905,582 | 113,586,213 | -6.18% |
| 2023-09-18 | 21.45 | 25.63 | 21.18 | 24.75 | 22.66 | qfq | 4,839,161 | 115,275,873 | 15.87% |
| 2023-09-15 | 21.62 | 21.85 | 21.12 | 21.36 | 19.55 | qfq | 1,171,045 | 24,960,227 | -1.20% |
| 2023-09-14 | 21.73 | 22.00 | 21.31 | 21.62 | 19.79 | qfq | 948,709 | 20,404,704 | -1.46% |
| 2023-09-13 | 22.43 | 22.47 | 21.59 | 21.94 | 20.08 | qfq | 898,324 | 19,684,535 | -2.75% |
| 2023-09-12 | 22.60 | 22.67 | 22.14 | 22.56 | 20.65 | qfq | 655,698 | 14,682,214 | 0.04% |
| 2023-09-11 | 22.23 | 22.62 | 21.85 | 22.55 | 20.64 | qfq | 1,036,314 | 23,178,858 | 1.90% |
| 2023-09-08 | 21.84 | 22.26 | 21.73 | 22.13 | 20.26 | qfq | 550,637 | 12,171,260 | 0.45% |
| 2023-09-07 | 22.68 | 22.68 | 21.87 | 22.03 | 20.17 | qfq | 891,765 | 19,724,199 | -2.87% |
| 2023-09-06 | 22.20 | 22.68 | 22.06 | 22.68 | 20.76 | qfq | 859,110 | 19,309,235 | 1.75% |
| 2023-09-05 | 22.12 | 22.49 | 21.99 | 22.29 | 20.40 | qfq | 943,629 | 20,941,926 | 0.68% |
| 2023-09-04 | 22.93 | 22.97 | 21.67 | 22.14 | 20.27 | qfq | 1,454,738 | 31,961,144 | -2.25% |
| 2023-09-01 | 22.77 | 22.77 | 22.16 | 22.65 | 20.73 | qfq | 1,077,380 | 24,235,811 | 0.00% |
| 2023-08-31 | 22.42 | 22.75 | 21.88 | 22.65 | 20.73 | qfq | 1,241,204 | 27,966,205 | 1.57% |
| 2023-08-30 | 21.92 | 22.67 | 21.92 | 22.30 | 20.41 | qfq | 1,099,038 | 24,484,227 | 2.48% |
| 2023-08-29 | 20.46 | 21.89 | 20.18 | 21.76 | 19.92 | qfq | 1,718,418 | 36,941,068 | 6.35% |
| 2023-08-28 | 22.30 | 22.30 | 20.25 | 20.46 | 18.73 | qfq | 1,302,714 | 27,067,452 | -2.06% |
| 2023-08-25 | 20.65 | 21.41 | 20.62 | 20.89 | 19.12 | qfq | 1,243,548 | 26,230,103 | 0.19% |
| 2023-08-24 | 21.16 | 21.31 | 20.70 | 20.85 | 19.09 | qfq | 1,417,364 | 29,681,751 | -1.47% |
| 2023-08-23 | 21.87 | 21.97 | 21.15 | 21.16 | 19.37 | qfq | 570,760 | 12,212,992 | -3.69% |
| 2023-08-22 | 21.91 | 22.21 | 21.24 | 21.97 | 20.11 | qfq | 1,289,597 | 27,944,296 | -1.08% |
| 2023-08-21 | 22.23 | 22.68 | 22.00 | 22.21 | 20.33 | qfq | 744,857 | 16,582,049 | -1.07% |
| 2023-08-18 | 22.28 | 22.96 | 22.18 | 22.45 | 20.55 | qfq | 868,140 | 19,604,611 | -1.10% |
| 2023-08-17 | 22.29 | 22.75 | 21.51 | 22.70 | 20.78 | qfq | 1,479,131 | 32,743,599 | 0.75% |
| 2023-08-16 | 22.99 | 23.13 | 22.22 | 22.53 | 20.62 | qfq | 919,593 | 20,707,273 | -2.38% |
| 2023-08-15 | 23.69 | 23.85 | 22.67 | 23.08 | 21.13 | qfq | 800,410 | 18,408,486 | -2.57% |
| 2023-08-14 | 23.50 | 23.69 | 22.88 | 23.69 | 21.69 | qfq | 765,130 | 17,783,591 | 0.34% |
| 2023-08-11 | 24.19 | 24.22 | 23.30 | 23.61 | 21.61 | qfq | 834,542 | 19,789,125 | -1.87% |
| 2023-08-10 | 23.94 | 24.10 | 23.63 | 24.06 | 22.03 | qfq | 369,283 | 8,820,052 | 0.97% |
| 2023-08-09 | 24.28 | 24.29 | 23.63 | 23.83 | 21.81 | qfq | 904,451 | 21,548,703 | -1.89% |
| 2023-08-08 | 24.95 | 24.95 | 23.90 | 24.29 | 22.24 | qfq | 949,939 | 23,085,620 | -3.23% |
| 2023-08-07 | 25.16 | 25.42 | 24.87 | 25.10 | 22.98 | qfq | 560,325 | 14,037,663 | -1.41% |
| 2023-08-04 | 25.24 | 25.92 | 25.11 | 25.46 | 23.31 | qfq | 638,904 | 16,268,931 | 0.24% |
| 2023-08-03 | 24.86 | 25.45 | 24.86 | 25.40 | 23.25 | qfq | 506,334 | 12,768,096 | 0.43% |
| 2023-08-02 | 25.46 | 25.59 | 24.88 | 25.29 | 23.15 | qfq | 625,817 | 15,751,969 | -1.06% |
| 2023-08-01 | 25.68 | 25.79 | 25.25 | 25.56 | 23.40 | qfq | 583,757 | 14,864,092 | -0.47% |
| 2023-07-31 | 25.40 | 26.02 | 25.21 | 25.68 | 23.51 | qfq | 601,940 | 15,426,249 | 0.90% |
| 2023-07-28 | 25.86 | 25.86 | 24.82 | 25.45 | 23.30 | qfq | 690,405 | 17,351,170 | -1.66% |
| 2023-07-27 | 26.00 | 26.50 | 25.37 | 25.88 | 23.69 | qfq | 719,614 | 18,592,005 | -0.73% |
| 2023-07-26 | 26.00 | 26.30 | 25.75 | 26.07 | 23.87 | qfq | 620,147 | 16,099,260 | 0.31% |
| 2023-07-25 | 25.98 | 26.35 | 25.79 | 25.99 | 23.79 | qfq | 860,354 | 22,364,702 | 0.00% |
| 2023-07-24 | 25.91 | 26.83 | 25.35 | 25.99 | 23.79 | qfq | 868,099 | 22,399,175 | -1.66% |
| 2023-07-21 | 26.54 | 27.04 | 25.90 | 26.43 | 24.19 | qfq | 857,765 | 22,709,670 | 0.30% |
| 2023-07-20 | 28.00 | 28.00 | 25.88 | 26.35 | 24.12 | qfq | 1,305,436 | 34,827,953 | -5.56% |
| 2023-07-19 | 28.12 | 28.13 | 27.49 | 27.90 | 25.54 | qfq | 668,945 | 18,584,819 | -0.43% |
| 2023-07-18 | 27.27 | 28.38 | 26.81 | 28.02 | 25.65 | qfq | 973,691 | 26,997,591 | 2.56% |