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
丛麟科技688370.SH
最近收盘价21.812026-07-17
最近交易日2026-07-17
成交量（股）1,208,572
成交额（元）27,192,787
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-06-03 | cash_dividend | 0.36 | — | — | — | 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 | 22.51 | 23.39 | 21.72 | 21.81 | 21.81 | qfq | 1,208,572 | 27,192,787 | -3.92% |
| 2026-07-16 | 22.07 | 22.76 | 21.76 | 22.70 | 22.70 | qfq | 878,575 | 19,683,991 | 2.85% |
| 2026-07-15 | 21.66 | 22.10 | 21.60 | 22.07 | 22.07 | qfq | 613,565 | 13,440,536 | 1.71% |
| 2026-07-14 | 21.14 | 21.75 | 21.12 | 21.70 | 21.70 | qfq | 573,794 | 12,306,437 | 2.26% |
| 2026-07-13 | 22.00 | 22.28 | 21.10 | 21.22 | 21.22 | qfq | 689,931 | 14,870,104 | -3.55% |
| 2026-07-10 | 21.43 | 22.47 | 21.05 | 22.00 | 22.00 | qfq | 839,658 | 18,451,543 | 2.66% |
| 2026-07-09 | 21.46 | 21.46 | 20.93 | 21.43 | 21.43 | qfq | 456,127 | 9,686,319 | 0.47% |
| 2026-07-08 | 21.73 | 21.73 | 21.13 | 21.33 | 21.33 | qfq | 504,439 | 10,763,791 | -1.61% |
| 2026-07-07 | 21.97 | 22.16 | 21.60 | 21.68 | 21.68 | qfq | 509,908 | 11,119,668 | -2.08% |
| 2026-07-06 | 21.87 | 22.84 | 21.07 | 22.14 | 22.14 | qfq | 1,290,779 | 28,313,873 | 1.75% |
| 2026-07-03 | 21.51 | 22.02 | 21.14 | 21.76 | 21.76 | qfq | 511,502 | 11,100,243 | 1.78% |
| 2026-07-02 | 21.41 | 21.84 | 21.26 | 21.38 | 21.38 | qfq | 670,991 | 14,425,679 | 0.47% |
| 2026-07-01 | 20.92 | 21.65 | 20.72 | 21.28 | 21.28 | qfq | 586,295 | 12,503,976 | 1.72% |
| 2026-06-30 | 20.73 | 20.97 | 20.50 | 20.92 | 20.92 | qfq | 556,630 | 11,560,705 | 0.43% |
| 2026-06-29 | 20.70 | 21.01 | 20.00 | 20.83 | 20.83 | qfq | 789,959 | 16,237,295 | 0.43% |
| 2026-06-26 | 21.32 | 21.32 | 20.39 | 20.74 | 20.74 | qfq | 764,129 | 15,897,457 | -2.49% |
| 2026-06-25 | 22.06 | 22.06 | 21.05 | 21.27 | 21.06 | qfq | 806,477 | 17,186,029 | -3.58% |
| 2026-06-24 | 22.58 | 22.68 | 21.71 | 22.06 | 21.84 | qfq | 815,870 | 18,017,337 | -2.22% |
| 2026-06-23 | 22.41 | 22.99 | 22.08 | 22.56 | 22.34 | qfq | 888,187 | 20,103,178 | 0.98% |
| 2026-06-22 | 22.87 | 22.87 | 21.51 | 22.34 | 22.12 | qfq | 1,501,696 | 33,202,547 | -2.32% |
| 2026-06-18 | 22.88 | 23.37 | 22.29 | 22.87 | 22.65 | qfq | 1,302,119 | 29,825,662 | 0.53% |
| 2026-06-17 | 22.08 | 22.97 | 22.02 | 22.75 | 22.53 | qfq | 1,104,052 | 24,964,859 | 1.47% |
| 2026-06-16 | 22.37 | 22.69 | 21.23 | 22.42 | 22.20 | qfq | 1,784,805 | 39,420,950 | 1.31% |
| 2026-06-15 | 20.90 | 22.36 | 20.59 | 22.13 | 21.91 | qfq | 1,893,851 | 41,203,269 | 7.12% |
| 2026-06-12 | 20.49 | 20.83 | 20.02 | 20.66 | 20.46 | qfq | 706,454 | 14,485,956 | 0.83% |
| 2026-06-11 | 20.13 | 20.70 | 20.00 | 20.49 | 20.29 | qfq | 578,941 | 11,764,762 | 0.34% |
| 2026-06-10 | 20.98 | 20.98 | 20.19 | 20.42 | 20.22 | qfq | 527,816 | 10,801,931 | -1.87% |
| 2026-06-09 | 21.12 | 21.28 | 20.73 | 20.81 | 20.61 | qfq | 590,888 | 12,368,897 | -1.00% |
| 2026-06-08 | 21.74 | 21.79 | 20.77 | 21.02 | 20.81 | qfq | 840,464 | 17,816,870 | -4.02% |
| 2026-06-05 | 21.98 | 22.24 | 21.51 | 21.90 | 21.69 | qfq | 621,690 | 13,595,279 | -0.05% |
| 2026-06-04 | 22.54 | 22.54 | 21.70 | 21.91 | 21.70 | qfq | 570,632 | 12,551,209 | -2.84% |
| 2026-06-03 | 22.88 | 22.91 | 22.32 | 22.55 | 22.33 | qfq | 671,582 | 15,149,508 | -1.49% |
| 2026-06-02 | 23.08 | 23.28 | 22.55 | 22.89 | 22.67 | qfq | 548,388 | 12,526,934 | -0.61% |
| 2026-06-01 | 22.48 | 23.13 | 22.39 | 23.03 | 22.80 | qfq | 737,565 | 16,846,269 | 1.63% |
| 2026-05-29 | 23.61 | 23.67 | 22.57 | 22.66 | 22.44 | qfq | 865,587 | 19,875,236 | -3.82% |
| 2026-05-28 | 23.30 | 23.73 | 23.06 | 23.56 | 23.33 | qfq | 801,021 | 18,732,322 | 0.43% |
| 2026-05-27 | 25.00 | 25.00 | 22.81 | 23.46 | 23.23 | qfq | 2,436,688 | 56,959,304 | -3.85% |
| 2026-05-26 | 25.30 | 25.39 | 24.30 | 24.40 | 24.16 | qfq | 1,367,876 | 33,773,962 | -3.17% |
| 2026-05-25 | 25.36 | 25.93 | 25.10 | 25.20 | 24.95 | qfq | 1,345,573 | 34,226,724 | -0.94% |
| 2026-05-22 | 25.60 | 25.71 | 24.91 | 25.44 | 25.19 | qfq | 865,373 | 21,963,280 | 0.16% |
| 2026-05-21 | 25.50 | 26.14 | 25.10 | 25.40 | 25.15 | qfq | 1,594,477 | 40,996,729 | -0.70% |
| 2026-05-20 | 25.13 | 25.78 | 25.03 | 25.58 | 25.33 | qfq | 1,109,633 | 28,247,448 | 1.19% |
| 2026-05-19 | 25.49 | 25.49 | 24.57 | 25.28 | 25.03 | qfq | 963,197 | 24,058,022 | 0.76% |
| 2026-05-18 | 24.16 | 25.13 | 24.13 | 25.09 | 24.84 | qfq | 1,253,659 | 30,957,257 | 2.95% |
| 2026-05-15 | 24.78 | 24.85 | 24.18 | 24.37 | 24.13 | qfq | 988,817 | 24,150,552 | -2.05% |
| 2026-05-14 | 24.55 | 25.29 | 24.20 | 24.88 | 24.64 | qfq | 1,172,766 | 29,093,597 | 1.43% |
| 2026-05-13 | 24.52 | 24.74 | 24.05 | 24.53 | 24.29 | qfq | 769,735 | 18,804,223 | 0.53% |
| 2026-05-12 | 25.60 | 25.60 | 24.30 | 24.40 | 24.16 | qfq | 1,365,337 | 33,734,174 | -3.94% |
| 2026-05-11 | 25.91 | 25.91 | 25.10 | 25.40 | 25.15 | qfq | 1,289,742 | 32,639,719 | -0.35% |
| 2026-05-08 | 25.44 | 25.52 | 25.30 | 25.49 | 25.24 | qfq | 662,886 | 16,851,149 | 0.20% |
| 2026-05-07 | 25.35 | 25.60 | 25.27 | 25.44 | 25.19 | qfq | 674,801 | 17,188,881 | 0.43% |
| 2026-05-06 | 25.08 | 25.80 | 25.08 | 25.33 | 25.08 | qfq | 1,373,411 | 35,027,561 | -0.12% |
| 2026-04-30 | 24.92 | 25.44 | 24.62 | 25.36 | 25.11 | qfq | 854,803 | 21,518,854 | 2.26% |
| 2026-04-29 | 24.36 | 24.95 | 24.36 | 24.80 | 24.56 | qfq | 938,236 | 23,219,807 | 1.68% |
| 2026-04-28 | 24.73 | 24.92 | 24.28 | 24.39 | 24.15 | qfq | 898,846 | 22,060,159 | -2.21% |
| 2026-04-27 | 23.91 | 25.20 | 23.91 | 24.94 | 24.70 | qfq | 1,984,772 | 49,134,729 | 4.09% |
| 2026-04-24 | 24.45 | 24.81 | 23.85 | 23.96 | 23.73 | qfq | 1,416,836 | 34,425,344 | -2.36% |
| 2026-04-23 | 25.03 | 25.09 | 24.54 | 24.54 | 24.30 | qfq | 798,031 | 19,698,020 | -1.64% |
| 2026-04-22 | 24.97 | 25.15 | 24.74 | 24.95 | 24.71 | qfq | 702,010 | 17,535,490 | -0.16% |
| 2026-04-21 | 25.28 | 25.33 | 24.70 | 24.99 | 24.75 | qfq | 559,170 | 13,927,849 | -0.64% |
| 2026-04-20 | 25.20 | 25.35 | 25.00 | 25.15 | 24.90 | qfq | 413,722 | 10,414,213 | -0.20% |
| 2026-04-17 | 25.48 | 25.64 | 24.81 | 25.20 | 24.95 | qfq | 887,692 | 22,339,325 | -1.72% |
| 2026-04-16 | 24.24 | 25.77 | 24.24 | 25.64 | 25.39 | qfq | 1,610,253 | 40,237,081 | 5.73% |
| 2026-04-15 | 24.43 | 24.68 | 24.13 | 24.25 | 24.01 | qfq | 875,605 | 21,278,022 | -1.34% |
| 2026-04-14 | 24.58 | 25.00 | 24.46 | 24.58 | 24.34 | qfq | 860,089 | 21,176,211 | -0.28% |
| 2026-04-13 | 24.54 | 24.67 | 24.28 | 24.65 | 24.41 | qfq | 517,882 | 12,666,854 | 0.00% |
| 2026-04-10 | 24.80 | 25.02 | 24.52 | 24.65 | 24.41 | qfq | 736,641 | 18,220,467 | -0.12% |
| 2026-04-09 | 25.29 | 25.29 | 24.48 | 24.68 | 24.44 | qfq | 731,498 | 18,105,029 | -1.83% |
| 2026-04-08 | 24.59 | 25.14 | 24.55 | 25.14 | 24.89 | qfq | 832,804 | 20,667,866 | 4.06% |
| 2026-04-07 | 24.28 | 24.73 | 24.03 | 24.16 | 23.92 | qfq | 654,841 | 15,937,212 | -1.71% |
| 2026-04-03 | 24.37 | 24.86 | 24.18 | 24.58 | 24.34 | qfq | 705,548 | 17,224,290 | -0.32% |
| 2026-04-02 | 25.25 | 25.38 | 24.60 | 24.66 | 24.42 | qfq | 1,151,825 | 28,672,736 | -2.34% |
| 2026-04-01 | 25.09 | 25.25 | 23.90 | 25.25 | 25.00 | qfq | 1,981,369 | 49,072,313 | 7.22% |
| 2026-03-31 | 23.51 | 24.28 | 23.13 | 23.55 | 23.32 | qfq | 1,231,396 | 29,177,959 | 1.25% |
| 2026-03-30 | 23.61 | 23.78 | 23.19 | 23.26 | 23.03 | qfq | 742,291 | 17,367,778 | -1.02% |
| 2026-03-27 | 22.85 | 23.58 | 22.65 | 23.50 | 23.27 | qfq | 602,152 | 14,023,187 | 1.95% |
| 2026-03-26 | 23.49 | 23.77 | 22.88 | 23.05 | 22.82 | qfq | 851,616 | 19,760,154 | -1.71% |
| 2026-03-25 | 23.39 | 23.78 | 23.00 | 23.45 | 23.22 | qfq | 883,558 | 20,781,216 | 2.45% |
| 2026-03-24 | 22.05 | 22.90 | 22.00 | 22.89 | 22.67 | qfq | 992,223 | 22,279,053 | 5.00% |
| 2026-03-23 | 23.27 | 23.45 | 21.70 | 21.80 | 21.59 | qfq | 1,246,541 | 28,049,364 | -7.78% |
| 2026-03-20 | 24.49 | 24.73 | 23.64 | 23.64 | 23.41 | qfq | 505,968 | 12,189,766 | -3.00% |
| 2026-03-19 | 25.30 | 25.30 | 24.33 | 24.37 | 24.13 | qfq | 533,734 | 13,212,277 | -3.68% |
| 2026-03-18 | 25.12 | 25.48 | 24.92 | 25.30 | 25.05 | qfq | 735,846 | 18,524,711 | 1.04% |
| 2026-03-17 | 25.86 | 25.86 | 24.98 | 25.04 | 24.80 | qfq | 784,361 | 19,860,549 | -2.76% |
| 2026-03-16 | 25.94 | 25.94 | 25.29 | 25.75 | 25.50 | qfq | 1,237,700 | 31,638,986 | -0.73% |
| 2026-03-13 | 27.07 | 27.07 | 25.80 | 25.94 | 25.69 | qfq | 1,538,079 | 40,559,442 | -3.78% |
| 2026-03-12 | 27.02 | 27.40 | 26.83 | 26.96 | 26.70 | qfq | 667,859 | 18,072,949 | -1.14% |
| 2026-03-11 | 27.79 | 27.79 | 27.11 | 27.27 | 27.00 | qfq | 917,262 | 25,052,127 | -1.66% |
| 2026-03-10 | 27.52 | 27.94 | 27.41 | 27.73 | 27.46 | qfq | 934,100 | 25,806,399 | 0.76% |
| 2026-03-09 | 27.95 | 28.36 | 27.22 | 27.52 | 27.25 | qfq | 1,202,733 | 33,343,023 | -0.72% |
| 2026-03-06 | 27.06 | 28.00 | 27.06 | 27.72 | 27.45 | qfq | 959,452 | 26,572,602 | 1.43% |
| 2026-03-05 | 27.51 | 28.09 | 26.98 | 27.33 | 27.06 | qfq | 1,229,950 | 33,806,297 | -0.15% |
| 2026-03-04 | 27.11 | 27.52 | 26.94 | 27.37 | 27.10 | qfq | 997,815 | 27,142,472 | -0.58% |
| 2026-03-03 | 28.43 | 28.82 | 27.35 | 27.53 | 27.26 | qfq | 1,422,068 | 39,505,290 | -3.98% |
| 2026-03-02 | 28.50 | 29.23 | 28.30 | 28.67 | 28.39 | qfq | 1,156,075 | 33,169,243 | -0.28% |
| 2026-02-27 | 28.50 | 28.95 | 28.41 | 28.75 | 28.47 | qfq | 1,436,264 | 41,247,982 | -0.42% |
| 2026-02-26 | 30.17 | 30.17 | 28.25 | 28.87 | 28.59 | qfq | 3,062,346 | 88,296,022 | -4.31% |
| 2026-02-25 | 30.21 | 30.30 | 29.60 | 30.17 | 29.87 | qfq | 1,531,870 | 45,896,318 | 0.07% |
| 2026-02-24 | 30.66 | 30.92 | 29.82 | 30.15 | 29.86 | qfq | 1,298,460 | 39,109,609 | -1.47% |
| 2026-02-13 | 30.52 | 31.79 | 30.34 | 30.60 | 30.30 | qfq | 2,385,680 | 74,052,520 | 0.43% |
| 2026-02-12 | 30.09 | 30.55 | 29.88 | 30.47 | 30.17 | qfq | 1,002,704 | 30,284,083 | 0.40% |
| 2026-02-11 | 30.27 | 31.00 | 29.89 | 30.35 | 30.05 | qfq | 1,649,672 | 50,268,495 | 0.30% |
| 2026-02-10 | 30.30 | 30.45 | 29.65 | 30.26 | 29.96 | qfq | 1,227,443 | 36,863,553 | -0.36% |
| 2026-02-09 | 30.59 | 31.30 | 29.78 | 30.37 | 30.07 | qfq | 2,449,215 | 74,573,289 | -0.20% |
| 2026-02-06 | 30.11 | 30.53 | 29.63 | 30.43 | 30.13 | qfq | 2,185,693 | 66,184,919 | 1.06% |
| 2026-02-05 | 30.09 | 30.30 | 29.51 | 30.11 | 29.82 | qfq | 1,046,591 | 31,383,524 | 0.07% |
| 2026-02-04 | 29.48 | 30.20 | 29.01 | 30.09 | 29.80 | qfq | 2,196,338 | 65,478,426 | 2.38% |
| 2026-02-03 | 29.23 | 29.59 | 28.88 | 29.39 | 29.10 | qfq | 1,209,577 | 35,395,875 | 0.82% |
| 2026-02-02 | 29.36 | 29.73 | 28.83 | 29.15 | 28.86 | qfq | 2,149,182 | 62,763,267 | -2.25% |
| 2026-01-30 | 28.47 | 30.44 | 28.15 | 29.82 | 29.53 | qfq | 2,399,483 | 70,075,445 | 3.94% |
| 2026-01-29 | 29.85 | 30.41 | 28.52 | 28.69 | 28.41 | qfq | 2,246,731 | 66,191,308 | -4.53% |
| 2026-01-28 | 29.59 | 30.97 | 29.13 | 30.05 | 29.76 | qfq | 3,433,428 | 103,950,222 | 3.48% |
| 2026-01-27 | 27.91 | 29.52 | 27.73 | 29.04 | 28.76 | qfq | 4,212,351 | 121,443,118 | 4.54% |
| 2026-01-26 | 27.86 | 28.20 | 27.35 | 27.78 | 27.51 | qfq | 1,051,408 | 29,112,527 | -0.14% |
| 2026-01-23 | 28.28 | 28.28 | 27.50 | 27.82 | 27.55 | qfq | 1,610,144 | 44,765,312 | -0.57% |
| 2026-01-22 | 27.48 | 28.49 | 27.27 | 27.98 | 27.71 | qfq | 1,586,666 | 44,442,379 | 2.27% |
| 2026-01-21 | 26.93 | 27.44 | 26.71 | 27.36 | 27.09 | qfq | 1,180,769 | 32,113,170 | 1.56% |
| 2026-01-20 | 27.36 | 27.52 | 26.60 | 26.94 | 26.68 | qfq | 1,058,052 | 28,413,556 | -1.14% |
| 2026-01-19 | 27.01 | 28.15 | 26.67 | 27.25 | 26.98 | qfq | 2,670,893 | 73,545,643 | 0.55% |
| 2026-01-16 | 27.19 | 27.33 | 26.81 | 27.10 | 26.83 | qfq | 758,751 | 20,494,063 | -0.18% |
| 2026-01-15 | 27.00 | 27.34 | 26.81 | 27.15 | 26.88 | qfq | 781,824 | 21,212,701 | 0.37% |
| 2026-01-14 | 26.90 | 27.44 | 26.60 | 27.05 | 26.79 | qfq | 1,113,435 | 30,084,824 | 0.04% |
| 2026-01-13 | 27.40 | 27.61 | 26.74 | 27.04 | 26.78 | qfq | 1,559,612 | 42,439,963 | 0.07% |
| 2026-01-12 | 27.52 | 27.67 | 26.58 | 27.02 | 26.76 | qfq | 1,607,416 | 43,393,955 | -1.82% |
| 2026-01-09 | 27.47 | 27.77 | 27.06 | 27.52 | 27.25 | qfq | 1,731,612 | 47,438,326 | 0.73% |
| 2026-01-08 | 26.30 | 27.79 | 26.30 | 27.32 | 27.05 | qfq | 2,583,063 | 70,699,242 | 3.64% |
| 2026-01-07 | 25.61 | 27.28 | 25.25 | 26.36 | 26.10 | qfq | 2,096,561 | 55,583,782 | 2.97% |
| 2026-01-06 | 24.90 | 25.70 | 24.73 | 25.60 | 25.35 | qfq | 1,289,083 | 32,746,478 | 2.65% |
| 2026-01-05 | 24.86 | 24.97 | 24.40 | 24.94 | 24.70 | qfq | 637,848 | 15,841,275 | 2.34% |
| 2025-12-31 | 24.78 | 24.78 | 24.16 | 24.37 | 24.13 | qfq | 288,387 | 7,034,516 | -0.20% |
| 2025-12-30 | 24.65 | 24.88 | 24.18 | 24.42 | 24.18 | qfq | 381,453 | 9,286,618 | -0.85% |
| 2025-12-29 | 24.83 | 24.90 | 24.47 | 24.63 | 24.39 | qfq | 338,695 | 8,328,243 | -0.65% |
| 2025-12-26 | 25.03 | 25.21 | 24.66 | 24.79 | 24.55 | qfq | 504,891 | 12,574,972 | -0.36% |
| 2025-12-25 | 24.48 | 25.02 | 24.08 | 24.88 | 24.64 | qfq | 633,141 | 15,706,600 | 1.97% |
| 2025-12-24 | 24.28 | 24.45 | 24.02 | 24.40 | 24.16 | qfq | 346,375 | 8,397,352 | 0.99% |
| 2025-12-23 | 24.86 | 24.86 | 24.10 | 24.16 | 23.92 | qfq | 511,772 | 12,470,603 | -2.34% |
| 2025-12-22 | 23.97 | 25.09 | 23.50 | 24.74 | 24.50 | qfq | 1,329,193 | 32,702,917 | 4.74% |
| 2025-12-19 | 22.81 | 23.84 | 22.77 | 23.62 | 23.39 | qfq | 615,264 | 14,466,327 | 2.61% |
| 2025-12-18 | 22.90 | 23.14 | 22.74 | 23.02 | 22.79 | qfq | 289,700 | 6,674,574 | -0.17% |
| 2025-12-17 | 22.82 | 23.11 | 22.66 | 23.06 | 22.83 | qfq | 457,029 | 10,441,812 | 0.52% |
| 2025-12-16 | 23.30 | 23.36 | 22.79 | 22.94 | 22.72 | qfq | 341,006 | 7,824,896 | -1.08% |
| 2025-12-15 | 23.38 | 23.40 | 22.99 | 23.19 | 22.96 | qfq | 280,062 | 6,488,500 | -0.34% |
| 2025-12-12 | 23.67 | 23.67 | 23.20 | 23.27 | 23.04 | qfq | 199,248 | 4,649,502 | -0.21% |
| 2025-12-11 | 23.47 | 23.52 | 23.25 | 23.32 | 23.09 | qfq | 186,677 | 4,357,633 | -0.38% |
| 2025-12-10 | 23.60 | 23.70 | 23.35 | 23.41 | 23.18 | qfq | 350,756 | 8,227,034 | -1.22% |
| 2025-12-09 | 24.06 | 24.15 | 23.45 | 23.70 | 23.47 | qfq | 418,651 | 9,959,596 | -1.04% |
| 2025-12-08 | 24.19 | 24.21 | 23.81 | 23.95 | 23.72 | qfq | 411,763 | 9,881,317 | -0.62% |
| 2025-12-05 | 23.83 | 24.35 | 23.55 | 24.10 | 23.86 | qfq | 359,613 | 8,642,134 | 1.73% |
| 2025-12-04 | 23.95 | 24.00 | 23.65 | 23.69 | 23.46 | qfq | 254,993 | 6,051,206 | -1.09% |
| 2025-12-03 | 23.97 | 24.18 | 23.86 | 23.95 | 23.72 | qfq | 263,970 | 6,330,143 | -0.04% |
| 2025-12-02 | 24.00 | 24.09 | 23.86 | 23.96 | 23.73 | qfq | 335,098 | 8,026,096 | -0.58% |
| 2025-12-01 | 24.41 | 24.85 | 24.06 | 24.10 | 23.86 | qfq | 643,409 | 15,707,205 | -0.78% |
| 2025-11-28 | 23.70 | 24.36 | 23.46 | 24.29 | 24.05 | qfq | 705,123 | 16,847,589 | 2.58% |
| 2025-11-27 | 23.67 | 23.93 | 23.52 | 23.68 | 23.45 | qfq | 353,134 | 8,377,776 | 0.34% |
| 2025-11-26 | 23.80 | 24.16 | 23.57 | 23.60 | 23.37 | qfq | 743,559 | 17,728,636 | -0.92% |
| 2025-11-25 | 23.55 | 24.17 | 23.45 | 23.82 | 23.59 | qfq | 526,170 | 12,556,754 | 1.62% |
| 2025-11-24 | 23.49 | 23.57 | 23.05 | 23.44 | 23.21 | qfq | 444,738 | 10,365,331 | 1.60% |
| 2025-11-21 | 24.35 | 24.56 | 23.06 | 23.07 | 22.84 | qfq | 958,714 | 22,557,128 | -5.53% |
| 2025-11-20 | 24.90 | 25.05 | 24.36 | 24.42 | 24.18 | qfq | 577,613 | 14,235,805 | -1.81% |
| 2025-11-19 | 24.93 | 24.98 | 24.40 | 24.87 | 24.63 | qfq | 678,547 | 16,704,312 | 0.20% |
| 2025-11-18 | 25.18 | 25.33 | 24.74 | 24.82 | 24.58 | qfq | 642,165 | 16,010,692 | -1.12% |
| 2025-11-17 | 25.25 | 25.63 | 25.07 | 25.10 | 24.85 | qfq | 736,185 | 18,562,628 | -1.99% |
| 2025-11-14 | 25.23 | 25.68 | 25.13 | 25.61 | 25.36 | qfq | 973,017 | 24,708,653 | 0.47% |
| 2025-11-13 | 25.08 | 25.58 | 25.07 | 25.49 | 25.24 | qfq | 715,552 | 18,060,065 | -0.27% |
| 2025-11-12 | 25.30 | 25.98 | 25.03 | 25.56 | 25.31 | qfq | 1,154,261 | 29,513,778 | 1.03% |
| 2025-11-11 | 25.65 | 25.68 | 25.19 | 25.30 | 25.05 | qfq | 1,202,956 | 30,523,801 | -1.33% |
| 2025-11-10 | 26.38 | 26.45 | 25.51 | 25.64 | 25.39 | qfq | 1,238,599 | 31,896,710 | -2.81% |
| 2025-11-07 | 25.00 | 26.99 | 25.00 | 26.38 | 26.12 | qfq | 1,914,603 | 50,286,134 | 4.06% |
| 2025-11-06 | 24.97 | 25.47 | 24.76 | 25.35 | 25.10 | qfq | 801,411 | 20,170,511 | 1.04% |
| 2025-11-05 | 25.19 | 25.80 | 24.36 | 25.09 | 24.84 | qfq | 1,956,685 | 48,449,233 | -2.30% |
| 2025-11-04 | 26.15 | 26.15 | 25.57 | 25.68 | 25.43 | qfq | 689,286 | 17,716,970 | -1.31% |
| 2025-11-03 | 26.78 | 26.78 | 25.73 | 26.02 | 25.77 | qfq | 1,241,365 | 32,303,858 | -1.25% |
| 2025-10-31 | 26.17 | 26.51 | 26.17 | 26.35 | 26.09 | qfq | 806,028 | 21,221,790 | 0.19% |
| 2025-10-30 | 27.34 | 27.39 | 26.18 | 26.30 | 26.04 | qfq | 1,711,641 | 45,413,019 | -3.34% |
| 2025-10-29 | 26.75 | 27.39 | 26.15 | 27.21 | 26.94 | qfq | 1,329,609 | 35,657,522 | 1.34% |
| 2025-10-28 | 26.50 | 27.80 | 26.38 | 26.85 | 26.59 | qfq | 1,541,294 | 41,802,657 | 1.78% |
| 2025-10-27 | 26.52 | 27.27 | 26.38 | 26.38 | 26.12 | qfq | 1,358,495 | 36,364,694 | -0.23% |
| 2025-10-24 | 26.29 | 26.99 | 26.21 | 26.44 | 26.18 | qfq | 953,953 | 25,323,560 | 0.42% |
| 2025-10-23 | 26.45 | 26.45 | 25.67 | 26.33 | 26.07 | qfq | 855,188 | 22,231,472 | -0.94% |
| 2025-10-22 | 27.22 | 27.44 | 26.11 | 26.58 | 26.32 | qfq | 1,557,090 | 41,318,765 | -2.64% |
| 2025-10-21 | 26.27 | 27.83 | 26.07 | 27.30 | 27.03 | qfq | 1,935,256 | 52,406,184 | 3.92% |
| 2025-10-20 | 26.82 | 27.21 | 26.05 | 26.27 | 26.01 | qfq | 1,163,205 | 30,798,613 | -1.61% |
| 2025-10-17 | 27.06 | 27.56 | 26.68 | 26.70 | 26.44 | qfq | 1,107,393 | 29,973,008 | -1.29% |
| 2025-10-16 | 27.76 | 28.21 | 26.80 | 27.05 | 26.79 | qfq | 1,770,894 | 48,443,304 | -2.73% |
| 2025-10-15 | 27.35 | 28.02 | 26.65 | 27.81 | 27.54 | qfq | 2,089,757 | 57,204,022 | 1.68% |
| 2025-10-14 | 29.58 | 29.58 | 27.20 | 27.35 | 27.08 | qfq | 3,306,205 | 93,257,526 | -6.59% |
| 2025-10-13 | 26.46 | 29.44 | 26.46 | 29.28 | 28.99 | qfq | 4,769,426 | 137,083,717 | 5.70% |
| 2025-10-10 | 27.25 | 27.92 | 26.42 | 27.70 | 27.43 | qfq | 2,490,909 | 67,373,866 | 2.40% |
| 2025-10-09 | 28.00 | 28.01 | 26.72 | 27.05 | 26.79 | qfq | 2,275,983 | 62,108,819 | -4.01% |
| 2025-09-30 | 28.20 | 29.00 | 27.70 | 28.18 | 27.90 | qfq | 3,109,273 | 87,468,259 | 0.00% |
| 2025-09-29 | 26.98 | 28.78 | 26.77 | 28.18 | 27.90 | qfq | 2,948,666 | 82,564,745 | 3.91% |
| 2025-09-26 | 27.13 | 27.68 | 26.80 | 27.12 | 26.85 | qfq | 1,598,454 | 43,641,445 | -0.04% |
| 2025-09-25 | 26.75 | 28.07 | 26.22 | 27.13 | 26.86 | qfq | 3,615,109 | 98,215,618 | 0.67% |
| 2025-09-24 | 25.80 | 27.38 | 25.71 | 26.95 | 26.69 | qfq | 2,751,274 | 72,988,763 | 4.26% |
| 2025-09-23 | 26.19 | 26.21 | 25.08 | 25.85 | 25.60 | qfq | 1,524,295 | 39,132,894 | -1.30% |
| 2025-09-22 | 24.99 | 26.37 | 24.80 | 26.19 | 25.93 | qfq | 2,682,596 | 69,313,473 | 5.14% |
| 2025-09-19 | 24.85 | 25.47 | 24.67 | 24.91 | 24.67 | qfq | 1,220,867 | 30,459,971 | 0.44% |
| 2025-09-18 | 25.30 | 25.72 | 24.63 | 24.80 | 24.56 | qfq | 2,616,678 | 65,953,545 | -2.32% |
| 2025-09-17 | 25.56 | 26.18 | 24.76 | 25.39 | 25.14 | qfq | 4,792,654 | 121,591,964 | -1.24% |
| 2025-09-16 | 27.80 | 28.29 | 24.90 | 25.71 | 25.46 | qfq | 4,737,901 | 125,024,140 | -7.72% |
| 2025-09-15 | 28.39 | 28.60 | 27.35 | 27.86 | 27.59 | qfq | 2,746,504 | 76,174,927 | -2.25% |
| 2025-09-12 | 29.20 | 29.35 | 28.28 | 28.50 | 28.22 | qfq | 1,241,716 | 35,700,427 | -2.06% |
| 2025-09-11 | 28.78 | 29.12 | 28.10 | 29.10 | 28.82 | qfq | 1,212,444 | 34,861,229 | 0.94% |
| 2025-09-10 | 28.88 | 29.87 | 28.83 | 28.83 | 28.55 | qfq | 1,559,473 | 45,801,169 | 0.31% |
| 2025-09-09 | 28.90 | 29.17 | 28.36 | 28.74 | 28.46 | qfq | 1,500,665 | 43,144,846 | -0.55% |
| 2025-09-08 | 29.00 | 29.41 | 28.51 | 28.90 | 28.62 | qfq | 2,132,124 | 61,692,007 | -0.89% |
| 2025-09-05 | 27.91 | 29.40 | 27.60 | 29.16 | 28.87 | qfq | 2,733,549 | 78,252,136 | 3.59% |
| 2025-09-04 | 28.41 | 29.49 | 27.65 | 28.15 | 27.87 | qfq | 2,337,563 | 66,795,463 | -1.64% |
| 2025-09-03 | 29.00 | 30.10 | 27.90 | 28.62 | 28.34 | qfq | 2,045,773 | 58,483,517 | -0.21% |
| 2025-09-02 | 28.94 | 29.17 | 27.91 | 28.68 | 28.40 | qfq | 2,609,137 | 74,108,555 | -0.90% |
| 2025-09-01 | 28.02 | 29.50 | 27.51 | 28.94 | 28.66 | qfq | 2,653,535 | 76,286,429 | 4.21% |
| 2025-08-29 | 28.32 | 28.61 | 27.58 | 27.77 | 27.50 | qfq | 1,738,336 | 48,582,427 | -2.32% |
| 2025-08-28 | 28.20 | 28.78 | 27.67 | 28.43 | 28.15 | qfq | 2,344,039 | 66,298,828 | 1.10% |
| 2025-08-27 | 30.09 | 31.00 | 28.10 | 28.12 | 27.85 | qfq | 5,775,512 | 169,269,789 | -5.86% |
| 2025-08-26 | 30.80 | 32.00 | 29.74 | 29.87 | 29.58 | qfq | 3,396,392 | 102,802,171 | -3.02% |
| 2025-08-25 | 31.38 | 32.29 | 30.29 | 30.80 | 30.50 | qfq | 6,582,796 | 206,932,074 | 3.04% |
| 2025-08-22 | 29.88 | 30.17 | 29.00 | 29.89 | 29.60 | qfq | 3,994,250 | 118,919,040 | -0.63% |
| 2025-08-21 | 30.80 | 31.17 | 29.71 | 30.08 | 29.79 | qfq | 5,604,388 | 170,498,834 | 0.27% |
| 2025-08-20 | 26.70 | 30.90 | 26.47 | 30.00 | 29.71 | qfq | 8,450,647 | 246,846,589 | 10.74% |
| 2025-08-19 | 26.52 | 27.20 | 25.82 | 27.09 | 26.83 | qfq | 4,109,909 | 109,268,771 | 2.93% |
| 2025-08-18 | 24.73 | 26.67 | 24.42 | 26.32 | 26.06 | qfq | 4,646,550 | 120,620,920 | 6.39% |
| 2025-08-15 | 24.49 | 25.06 | 24.28 | 24.74 | 24.50 | qfq | 2,677,301 | 65,894,801 | 1.02% |
| 2025-08-14 | 26.80 | 27.30 | 24.41 | 24.49 | 24.25 | qfq | 6,884,133 | 174,625,346 | -10.42% |
| 2025-08-13 | 25.00 | 27.36 | 25.00 | 27.34 | 27.07 | qfq | 7,271,200 | 194,593,985 | 7.85% |
| 2025-08-12 | 24.34 | 25.60 | 24.26 | 25.35 | 25.10 | qfq | 4,645,432 | 117,002,045 | 4.28% |
| 2025-08-11 | 24.93 | 25.30 | 23.76 | 24.31 | 24.07 | qfq | 4,801,459 | 116,993,018 | -2.37% |
| 2025-08-08 | 24.18 | 25.10 | 24.10 | 24.90 | 24.66 | qfq | 3,566,567 | 88,296,497 | 2.68% |
| 2025-08-07 | 25.58 | 26.00 | 24.00 | 24.25 | 24.01 | qfq | 5,846,955 | 145,361,095 | -5.93% |
| 2025-08-06 | 25.03 | 26.07 | 24.66 | 25.78 | 25.53 | qfq | 5,000,622 | 127,406,849 | 2.67% |
| 2025-08-05 | 24.66 | 25.75 | 23.72 | 25.11 | 24.86 | qfq | 5,729,272 | 142,349,637 | 4.23% |
| 2025-08-04 | 23.63 | 24.57 | 23.63 | 24.09 | 23.85 | qfq | 2,895,260 | 69,939,875 | 1.52% |
| 2025-08-01 | 24.16 | 24.31 | 23.60 | 23.73 | 23.50 | qfq | 2,326,777 | 55,456,384 | -0.46% |
| 2025-07-31 | 22.88 | 24.80 | 22.56 | 23.84 | 23.61 | qfq | 6,835,371 | 164,715,429 | 5.72% |
| 2025-07-30 | 22.44 | 23.10 | 22.08 | 22.55 | 22.33 | qfq | 3,801,412 | 86,185,833 | 0.04% |
| 2025-07-29 | 22.31 | 22.64 | 22.00 | 22.54 | 22.32 | qfq | 1,622,456 | 36,111,912 | 1.08% |
| 2025-07-28 | 22.69 | 23.44 | 22.18 | 22.30 | 22.08 | qfq | 3,076,782 | 69,658,686 | -2.53% |
| 2025-07-25 | 20.89 | 23.00 | 20.82 | 22.88 | 22.66 | qfq | 6,586,587 | 146,073,618 | 9.68% |
| 2025-07-24 | 20.70 | 20.98 | 20.67 | 20.86 | 20.66 | qfq | 530,969 | 11,069,131 | 0.48% |
| 2025-07-23 | 20.74 | 21.11 | 20.66 | 20.76 | 20.56 | qfq | 1,062,541 | 22,171,146 | -0.76% |
| 2025-07-22 | 21.02 | 21.13 | 20.49 | 20.92 | 20.72 | qfq | 2,059,962 | 42,737,895 | -0.62% |
| 2025-07-21 | 20.99 | 21.19 | 20.90 | 21.05 | 20.84 | qfq | 1,034,095 | 21,776,431 | 0.29% |
| 2025-07-18 | 20.76 | 20.99 | 20.71 | 20.99 | 20.78 | qfq | 656,122 | 13,687,159 | 1.11% |
| 2025-07-17 | 20.90 | 20.94 | 20.69 | 20.76 | 20.56 | qfq | 620,670 | 12,901,500 | -0.19% |
| 2025-07-16 | 20.77 | 20.94 | 20.59 | 20.80 | 20.60 | qfq | 592,239 | 12,307,833 | 0.14% |
| 2025-07-15 | 21.15 | 21.26 | 20.60 | 20.77 | 20.57 | qfq | 1,012,128 | 21,106,259 | -1.42% |
| 2025-07-14 | 20.93 | 21.58 | 20.83 | 21.07 | 20.86 | qfq | 1,578,902 | 33,551,347 | 0.67% |
| 2025-07-11 | 20.87 | 21.05 | 20.50 | 20.93 | 20.73 | qfq | 1,501,950 | 31,250,814 | 1.01% |
| 2025-07-10 | 20.93 | 21.34 | 20.50 | 20.72 | 20.52 | qfq | 2,384,369 | 49,746,418 | -1.00% |
| 2025-07-09 | 20.37 | 21.27 | 20.36 | 20.93 | 20.73 | qfq | 2,976,993 | 62,406,554 | 2.80% |
| 2025-07-08 | 20.28 | 20.48 | 20.16 | 20.36 | 20.16 | qfq | 678,126 | 13,804,836 | 0.59% |
| 2025-07-07 | 20.04 | 20.30 | 19.98 | 20.24 | 20.04 | qfq | 887,442 | 17,893,499 | 0.40% |
| 2025-07-04 | 20.37 | 20.37 | 19.95 | 20.16 | 19.96 | qfq | 889,635 | 17,888,720 | 0.25% |
| 2025-07-03 | 20.22 | 20.88 | 19.96 | 20.11 | 19.91 | qfq | 1,695,817 | 34,418,999 | 0.10% |
| 2025-07-02 | 20.30 | 20.60 | 20.06 | 20.09 | 19.89 | qfq | 2,377,606 | 48,284,289 | -1.66% |
| 2025-07-01 | 19.49 | 20.77 | 19.20 | 20.43 | 20.23 | qfq | 5,192,324 | 104,590,689 | 6.91% |
| 2025-06-30 | 19.01 | 19.31 | 19.01 | 19.11 | 18.92 | qfq | 739,052 | 14,143,833 | 0.63% |
| 2025-06-27 | 19.04 | 19.05 | 18.87 | 18.99 | 18.80 | qfq | 362,641 | 6,885,920 | 0.05% |
| 2025-06-26 | 19.08 | 19.08 | 18.84 | 18.98 | 18.79 | qfq | 515,007 | 9,749,999 | -0.05% |
| 2025-06-25 | 19.09 | 19.10 | 18.83 | 18.99 | 18.80 | qfq | 654,131 | 12,403,866 | -0.05% |
| 2025-06-24 | 18.80 | 19.07 | 18.70 | 19.00 | 18.81 | qfq | 785,833 | 14,889,905 | 1.44% |
| 2025-06-23 | 18.64 | 18.75 | 18.48 | 18.73 | 18.55 | qfq | 358,091 | 6,685,367 | 0.86% |
| 2025-06-20 | 18.66 | 18.80 | 18.56 | 18.57 | 18.39 | qfq | 375,513 | 7,011,711 | -0.48% |
| 2025-06-19 | 18.87 | 18.96 | 18.61 | 18.66 | 18.48 | qfq | 428,063 | 8,007,098 | -1.11% |
| 2025-06-18 | 18.96 | 18.96 | 18.66 | 18.87 | 18.69 | qfq | 569,664 | 10,727,326 | -0.16% |
| 2025-06-17 | 18.80 | 18.90 | 18.73 | 18.90 | 18.72 | qfq | 432,923 | 8,150,972 | 0.59% |
| 2025-06-16 | 18.78 | 18.87 | 18.62 | 18.79 | 18.61 | qfq | 514,918 | 9,679,526 | 0.75% |
| 2025-06-13 | 18.90 | 18.90 | 18.63 | 18.65 | 18.47 | qfq | 411,196 | 7,706,465 | -1.06% |
| 2025-06-12 | 18.89 | 18.91 | 18.72 | 18.85 | 18.67 | qfq | 248,690 | 4,678,450 | 0.27% |
| 2025-06-11 | 18.75 | 18.86 | 18.70 | 18.80 | 18.62 | qfq | 479,124 | 9,010,644 | 0.53% |
| 2025-06-10 | 18.91 | 18.92 | 18.61 | 18.70 | 18.52 | qfq | 427,120 | 7,993,640 | -0.58% |
| 2025-06-09 | 18.69 | 18.82 | 18.69 | 18.81 | 18.63 | qfq | 349,843 | 6,568,752 | 0.48% |
| 2025-06-06 | 18.72 | 18.75 | 18.63 | 18.72 | 18.54 | qfq | 356,786 | 6,667,731 | 0.21% |
| 2025-06-05 | 18.86 | 18.88 | 18.66 | 18.68 | 18.50 | qfq | 448,289 | 8,399,369 | -0.53% |
| 2025-06-04 | 18.87 | 18.87 | 18.63 | 18.78 | 18.60 | qfq | 515,573 | 9,650,732 | -1.42% |
| 2025-06-03 | 18.95 | 19.19 | 18.95 | 19.05 | 18.51 | qfq | 394,488 | 7,528,363 | -0.57% |
| 2025-05-30 | 19.50 | 19.50 | 19.07 | 19.16 | 18.61 | qfq | 450,940 | 8,664,869 | -1.19% |
| 2025-05-29 | 18.99 | 19.57 | 18.94 | 19.39 | 18.84 | qfq | 894,181 | 17,283,491 | 2.32% |
| 2025-05-28 | 19.09 | 19.22 | 18.93 | 18.95 | 18.41 | qfq | 636,997 | 12,143,229 | -0.26% |
| 2025-05-27 | 19.03 | 19.15 | 18.86 | 19.00 | 18.46 | qfq | 616,169 | 11,689,288 | -0.05% |
| 2025-05-26 | 18.92 | 19.21 | 18.92 | 19.01 | 18.47 | qfq | 289,940 | 5,523,039 | 0.00% |
| 2025-05-23 | 19.26 | 19.32 | 19.00 | 19.01 | 18.47 | qfq | 445,155 | 8,537,669 | -0.58% |
| 2025-05-22 | 19.41 | 19.63 | 19.11 | 19.12 | 18.58 | qfq | 444,221 | 8,588,886 | -1.95% |
| 2025-05-21 | 19.19 | 19.89 | 19.19 | 19.50 | 18.94 | qfq | 1,371,326 | 26,765,688 | 1.09% |
| 2025-05-20 | 19.07 | 19.40 | 18.91 | 19.29 | 18.74 | qfq | 686,666 | 13,180,704 | 1.10% |
| 2025-05-19 | 18.91 | 19.13 | 18.91 | 19.08 | 18.54 | qfq | 321,311 | 6,119,279 | 0.90% |
| 2025-05-16 | 18.93 | 19.10 | 18.90 | 18.91 | 18.37 | qfq | 369,885 | 7,023,182 | 0.05% |
| 2025-05-15 | 18.96 | 19.01 | 18.82 | 18.90 | 18.36 | qfq | 332,315 | 6,279,255 | -0.32% |
| 2025-05-14 | 18.99 | 19.05 | 18.86 | 18.96 | 18.42 | qfq | 391,111 | 7,405,082 | -0.16% |
| 2025-05-13 | 19.19 | 19.19 | 18.88 | 18.99 | 18.45 | qfq | 389,009 | 7,381,116 | 0.05% |
| 2025-05-12 | 19.18 | 19.21 | 18.95 | 18.98 | 18.44 | qfq | 491,148 | 9,349,739 | -0.89% |
| 2025-05-09 | 19.05 | 19.20 | 18.87 | 19.15 | 18.60 | qfq | 525,357 | 10,011,689 | 0.79% |
| 2025-05-08 | 19.14 | 19.14 | 18.88 | 19.00 | 18.46 | qfq | 361,758 | 6,884,038 | -0.11% |
| 2025-05-07 | 19.04 | 19.17 | 18.81 | 19.02 | 18.48 | qfq | 434,953 | 8,275,484 | 0.42% |
| 2025-05-06 | 19.06 | 19.14 | 18.79 | 18.94 | 18.40 | qfq | 410,419 | 7,774,049 | 0.80% |
| 2025-04-30 | 18.51 | 18.95 | 18.51 | 18.79 | 18.25 | qfq | 459,542 | 8,637,272 | 0.91% |
| 2025-04-29 | 18.65 | 18.87 | 18.27 | 18.62 | 18.09 | qfq | 439,043 | 8,221,457 | 1.20% |
| 2025-04-28 | 18.60 | 18.67 | 18.25 | 18.40 | 17.88 | qfq | 427,275 | 7,864,905 | -1.45% |
| 2025-04-25 | 18.98 | 19.02 | 18.52 | 18.67 | 18.14 | qfq | 640,969 | 12,003,756 | -2.10% |
| 2025-04-24 | 18.99 | 19.15 | 18.70 | 19.07 | 18.53 | qfq | 501,043 | 9,484,845 | 1.49% |
| 2025-04-23 | 18.94 | 19.19 | 18.75 | 18.79 | 18.25 | qfq | 352,051 | 6,647,858 | -0.90% |
| 2025-04-22 | 18.84 | 19.21 | 18.70 | 18.96 | 18.42 | qfq | 524,343 | 9,975,185 | 0.42% |
| 2025-04-21 | 18.36 | 18.98 | 18.16 | 18.88 | 18.34 | qfq | 589,018 | 10,997,974 | 2.94% |
| 2025-04-18 | 18.36 | 18.43 | 18.08 | 18.34 | 17.82 | qfq | 405,800 | 7,390,153 | -0.27% |
| 2025-04-17 | 18.27 | 18.49 | 18.25 | 18.39 | 17.87 | qfq | 332,161 | 6,111,645 | 0.44% |
| 2025-04-16 | 18.50 | 18.58 | 18.05 | 18.31 | 17.79 | qfq | 246,621 | 4,512,070 | -1.19% |
| 2025-04-15 | 18.30 | 18.57 | 18.30 | 18.53 | 18.00 | qfq | 249,046 | 4,591,523 | 0.32% |
| 2025-04-14 | 18.45 | 18.53 | 18.31 | 18.47 | 17.94 | qfq | 369,092 | 6,811,586 | 1.04% |
| 2025-04-11 | 18.30 | 18.44 | 18.02 | 18.28 | 17.76 | qfq | 508,448 | 9,319,882 | 0.77% |
| 2025-04-10 | 18.32 | 18.47 | 18.07 | 18.14 | 17.62 | qfq | 621,038 | 11,336,000 | 1.06% |
| 2025-04-09 | 17.61 | 18.13 | 16.83 | 17.95 | 17.44 | qfq | 634,969 | 11,178,928 | 1.87% |
| 2025-04-08 | 17.53 | 18.13 | 17.35 | 17.62 | 17.12 | qfq | 782,473 | 13,820,828 | 1.26% |
| 2025-04-07 | 18.97 | 18.97 | 16.80 | 17.40 | 16.90 | qfq | 1,358,735 | 24,324,500 | -9.52% |
| 2025-04-03 | 19.85 | 19.85 | 19.00 | 19.23 | 18.68 | qfq | 905,445 | 17,408,313 | -0.62% |
| 2025-04-02 | 19.39 | 19.50 | 19.21 | 19.35 | 18.80 | qfq | 325,683 | 6,304,792 | -0.51% |
| 2025-04-01 | 18.94 | 19.61 | 18.94 | 19.45 | 18.90 | qfq | 636,256 | 12,362,943 | 2.64% |
| 2025-03-31 | 19.23 | 19.23 | 18.85 | 18.95 | 18.41 | qfq | 477,964 | 9,087,604 | -1.51% |
| 2025-03-28 | 19.55 | 19.55 | 19.16 | 19.24 | 18.69 | qfq | 295,975 | 5,714,303 | -0.67% |
| 2025-03-27 | 19.46 | 19.65 | 19.29 | 19.37 | 18.82 | qfq | 362,783 | 7,058,203 | -0.77% |
| 2025-03-26 | 19.31 | 19.62 | 19.00 | 19.52 | 18.96 | qfq | 423,425 | 8,255,160 | 1.14% |
| 2025-03-25 | 19.44 | 19.44 | 19.12 | 19.30 | 18.75 | qfq | 443,798 | 8,548,962 | -0.05% |
| 2025-03-24 | 19.82 | 19.91 | 19.06 | 19.31 | 18.76 | qfq | 701,621 | 13,623,161 | -1.93% |
| 2025-03-21 | 20.05 | 20.26 | 19.65 | 19.69 | 19.13 | qfq | 1,286,300 | 25,595,405 | -2.09% |
| 2025-03-20 | 20.19 | 20.41 | 20.04 | 20.11 | 19.54 | qfq | 673,458 | 13,606,689 | -0.45% |
| 2025-03-19 | 20.49 | 20.49 | 20.17 | 20.20 | 19.62 | qfq | 392,297 | 7,963,132 | -1.17% |
| 2025-03-18 | 20.29 | 20.44 | 20.29 | 20.44 | 19.86 | qfq | 422,230 | 8,594,879 | 0.54% |
| 2025-03-17 | 20.33 | 20.49 | 20.27 | 20.33 | 19.75 | qfq | 359,167 | 7,302,378 | 0.15% |
| 2025-03-14 | 20.29 | 20.38 | 20.05 | 20.30 | 19.72 | qfq | 693,426 | 14,061,071 | 0.74% |
| 2025-03-13 | 20.38 | 20.49 | 19.97 | 20.15 | 19.58 | qfq | 818,283 | 16,471,337 | -0.98% |
| 2025-03-12 | 20.16 | 20.39 | 20.02 | 20.35 | 19.77 | qfq | 580,164 | 11,780,030 | 0.94% |
| 2025-03-11 | 20.10 | 20.30 | 20.00 | 20.16 | 19.59 | qfq | 492,085 | 9,906,522 | 0.00% |
| 2025-03-10 | 19.96 | 20.26 | 19.95 | 20.16 | 19.59 | qfq | 589,883 | 11,881,418 | 0.65% |
| 2025-03-07 | 20.06 | 20.13 | 19.88 | 20.03 | 19.46 | qfq | 649,898 | 13,011,378 | -0.15% |
| 2025-03-06 | 19.90 | 20.14 | 19.72 | 20.06 | 19.49 | qfq | 861,435 | 17,193,302 | 1.47% |
| 2025-03-05 | 19.84 | 19.94 | 19.68 | 19.77 | 19.21 | qfq | 492,951 | 9,750,573 | -0.95% |
| 2025-03-04 | 19.90 | 20.02 | 19.62 | 19.96 | 19.39 | qfq | 514,491 | 10,258,332 | 0.81% |
| 2025-03-03 | 19.79 | 20.00 | 19.51 | 19.80 | 19.24 | qfq | 767,114 | 15,196,250 | 0.81% |
| 2025-02-28 | 19.88 | 20.08 | 19.55 | 19.64 | 19.08 | qfq | 548,863 | 10,842,139 | -1.80% |
| 2025-02-27 | 19.96 | 20.02 | 19.70 | 20.00 | 19.43 | qfq | 653,058 | 12,998,449 | 0.55% |
| 2025-02-26 | 19.47 | 20.18 | 19.47 | 19.89 | 19.32 | qfq | 1,161,246 | 23,064,020 | 3.22% |
| 2025-02-25 | 19.33 | 19.44 | 19.15 | 19.27 | 18.72 | qfq | 591,228 | 11,398,374 | -1.03% |
| 2025-02-24 | 18.91 | 19.48 | 18.91 | 19.47 | 18.92 | qfq | 985,804 | 19,018,585 | 1.88% |
| 2025-02-21 | 19.26 | 19.26 | 19.00 | 19.11 | 18.57 | qfq | 541,390 | 10,340,088 | 0.21% |
| 2025-02-20 | 19.02 | 19.13 | 18.98 | 19.07 | 18.53 | qfq | 310,569 | 5,913,374 | 0.26% |
| 2025-02-19 | 19.01 | 19.10 | 19.00 | 19.02 | 18.48 | qfq | 380,502 | 7,245,667 | 0.11% |
| 2025-02-18 | 19.28 | 19.28 | 18.90 | 19.00 | 18.46 | qfq | 457,852 | 8,725,937 | -0.94% |
| 2025-02-17 | 19.13 | 19.23 | 19.08 | 19.18 | 18.63 | qfq | 349,151 | 6,697,444 | 0.10% |
| 2025-02-14 | 19.18 | 19.18 | 18.98 | 19.16 | 18.61 | qfq | 353,915 | 6,751,425 | 0.52% |
| 2025-02-13 | 19.16 | 19.28 | 19.00 | 19.06 | 18.52 | qfq | 482,995 | 9,226,957 | -0.88% |
| 2025-02-12 | 19.21 | 19.27 | 19.13 | 19.23 | 18.68 | qfq | 373,745 | 7,179,188 | 0.10% |
| 2025-02-11 | 19.23 | 19.27 | 19.06 | 19.21 | 18.66 | qfq | 241,859 | 4,641,333 | 0.00% |
| 2025-02-10 | 19.15 | 19.24 | 19.11 | 19.21 | 18.66 | qfq | 526,058 | 10,092,305 | 0.10% |
| 2025-02-07 | 19.19 | 19.27 | 19.09 | 19.19 | 18.64 | qfq | 672,726 | 12,904,987 | 0.21% |
| 2025-02-06 | 18.93 | 19.16 | 18.91 | 19.15 | 18.60 | qfq | 333,761 | 6,360,447 | 0.31% |
| 2025-02-05 | 19.10 | 19.20 | 18.82 | 19.09 | 18.55 | qfq | 323,567 | 6,163,366 | -0.05% |
| 2025-01-27 | 19.20 | 19.23 | 18.48 | 19.10 | 18.56 | qfq | 311,501 | 5,949,015 | 0.05% |
| 2025-01-24 | 18.82 | 19.09 | 18.78 | 19.09 | 18.55 | qfq | 188,725 | 3,574,197 | 0.90% |
| 2025-01-23 | 18.85 | 19.19 | 18.85 | 18.92 | 18.38 | qfq | 357,370 | 6,821,418 | 0.53% |
| 2025-01-22 | 18.91 | 18.96 | 18.70 | 18.82 | 18.28 | qfq | 208,828 | 3,926,818 | -0.48% |
| 2025-01-21 | 19.05 | 19.10 | 18.76 | 18.91 | 18.37 | qfq | 247,867 | 4,681,478 | -0.58% |
| 2025-01-20 | 19.14 | 19.18 | 19.00 | 19.02 | 18.48 | qfq | 203,859 | 3,899,340 | -0.37% |
| 2025-01-17 | 19.06 | 19.10 | 18.91 | 19.09 | 18.55 | qfq | 202,940 | 3,861,793 | 0.16% |
| 2025-01-16 | 19.00 | 19.19 | 18.96 | 19.06 | 18.52 | qfq | 213,435 | 4,072,192 | -0.26% |
| 2025-01-15 | 19.20 | 19.20 | 18.95 | 19.11 | 18.57 | qfq | 187,833 | 3,581,293 | 0.05% |
| 2025-01-14 | 18.95 | 19.15 | 18.53 | 19.10 | 18.56 | qfq | 399,277 | 7,616,762 | 2.25% |
| 2025-01-13 | 18.97 | 18.97 | 18.53 | 18.68 | 18.15 | qfq | 270,134 | 5,047,111 | -0.21% |
| 2025-01-10 | 19.86 | 19.87 | 18.70 | 18.72 | 18.19 | qfq | 242,216 | 4,596,821 | -0.74% |
| 2025-01-09 | 19.29 | 19.29 | 18.78 | 18.86 | 18.32 | qfq | 317,000 | 6,000,580 | -1.05% |
| 2025-01-08 | 19.70 | 19.99 | 18.61 | 19.06 | 18.52 | qfq | 548,465 | 10,556,604 | -3.25% |
| 2025-01-07 | 19.15 | 19.76 | 18.80 | 19.70 | 19.14 | qfq | 637,318 | 12,237,909 | 2.82% |
| 2025-01-06 | 18.76 | 19.23 | 18.56 | 19.16 | 18.61 | qfq | 324,471 | 6,120,176 | 1.38% |
| 2025-01-03 | 19.39 | 19.39 | 18.75 | 18.90 | 18.36 | qfq | 257,007 | 4,889,070 | -1.77% |
| 2025-01-02 | 19.63 | 19.75 | 19.21 | 19.24 | 18.69 | qfq | 268,516 | 5,216,467 | -1.99% |
| 2024-12-31 | 20.00 | 20.26 | 19.61 | 19.63 | 19.07 | qfq | 481,330 | 9,607,866 | -1.80% |
| 2024-12-30 | 19.83 | 19.99 | 19.51 | 19.99 | 19.42 | qfq | 453,325 | 8,940,690 | 0.76% |
| 2024-12-27 | 19.93 | 20.03 | 19.70 | 19.84 | 19.27 | qfq | 155,246 | 3,092,798 | 0.15% |
| 2024-12-26 | 19.91 | 20.04 | 19.80 | 19.81 | 19.25 | qfq | 264,877 | 5,275,531 | -0.50% |
| 2024-12-25 | 20.05 | 20.21 | 19.80 | 19.91 | 19.34 | qfq | 318,395 | 6,350,003 | -0.45% |
| 2024-12-24 | 20.28 | 20.62 | 19.85 | 20.00 | 19.43 | qfq | 354,867 | 7,098,560 | -1.43% |
| 2024-12-23 | 20.70 | 20.78 | 19.90 | 20.29 | 19.71 | qfq | 504,223 | 10,159,891 | -1.31% |
| 2024-12-20 | 20.32 | 20.61 | 20.20 | 20.56 | 19.97 | qfq | 288,904 | 5,925,209 | 1.08% |
| 2024-12-19 | 20.48 | 20.49 | 20.05 | 20.34 | 19.76 | qfq | 377,452 | 7,651,722 | -0.73% |
| 2024-12-18 | 20.66 | 20.76 | 20.38 | 20.49 | 19.91 | qfq | 334,767 | 6,875,226 | -0.24% |
| 2024-12-17 | 21.30 | 21.30 | 20.50 | 20.54 | 19.95 | qfq | 509,542 | 10,569,103 | -3.20% |
| 2024-12-16 | 21.23 | 21.46 | 21.19 | 21.22 | 20.62 | qfq | 283,774 | 6,040,474 | -0.24% |
| 2024-12-13 | 21.66 | 21.68 | 21.26 | 21.27 | 20.66 | qfq | 613,334 | 13,090,905 | -1.39% |
| 2024-12-12 | 21.05 | 21.68 | 21.01 | 21.57 | 20.96 | qfq | 873,629 | 18,689,875 | 2.03% |
| 2024-12-11 | 21.03 | 21.18 | 20.97 | 21.14 | 20.54 | qfq | 476,442 | 10,056,415 | 0.52% |
| 2024-12-10 | 21.36 | 21.55 | 20.99 | 21.03 | 20.43 | qfq | 640,257 | 13,566,887 | 0.53% |
| 2024-12-09 | 21.39 | 21.49 | 20.86 | 20.92 | 20.32 | qfq | 733,306 | 15,496,213 | -1.78% |
| 2024-12-06 | 21.17 | 21.49 | 21.11 | 21.30 | 20.69 | qfq | 505,054 | 10,775,557 | 0.38% |
| 2024-12-05 | 21.36 | 21.39 | 21.01 | 21.22 | 20.62 | qfq | 434,951 | 9,246,125 | 0.14% |
| 2024-12-04 | 21.66 | 21.70 | 21.02 | 21.19 | 20.59 | qfq | 712,069 | 15,199,806 | -2.17% |
| 2024-12-03 | 21.58 | 21.89 | 21.42 | 21.66 | 21.04 | qfq | 618,633 | 13,394,530 | 0.60% |
| 2024-12-02 | 21.43 | 21.57 | 21.20 | 21.53 | 20.92 | qfq | 611,318 | 13,101,200 | 1.03% |
| 2024-11-29 | 21.40 | 21.49 | 21.20 | 21.31 | 20.70 | qfq | 553,158 | 11,827,369 | -0.19% |
| 2024-11-28 | 20.60 | 21.65 | 20.60 | 21.35 | 20.74 | qfq | 910,932 | 19,475,487 | 1.86% |
| 2024-11-27 | 20.47 | 21.12 | 20.38 | 20.96 | 20.36 | qfq | 564,816 | 11,715,068 | 2.00% |
| 2024-11-26 | 20.97 | 20.97 | 20.43 | 20.55 | 19.96 | qfq | 340,386 | 7,025,179 | -1.01% |
| 2024-11-25 | 20.45 | 20.97 | 20.44 | 20.76 | 20.17 | qfq | 570,031 | 11,828,469 | 0.87% |
| 2024-11-22 | 20.80 | 20.96 | 20.41 | 20.58 | 19.99 | qfq | 588,437 | 12,198,806 | -1.53% |
| 2024-11-21 | 20.68 | 20.93 | 20.62 | 20.90 | 20.30 | qfq | 581,836 | 12,108,655 | 0.97% |
| 2024-11-20 | 20.66 | 20.88 | 20.37 | 20.70 | 20.11 | qfq | 844,283 | 17,409,078 | 0.49% |
| 2024-11-19 | 20.17 | 20.69 | 20.02 | 20.60 | 20.01 | qfq | 711,841 | 14,523,270 | 1.83% |
| 2024-11-18 | 20.30 | 20.69 | 20.21 | 20.23 | 19.65 | qfq | 531,950 | 10,857,360 | -0.83% |
| 2024-11-15 | 20.79 | 21.02 | 20.36 | 20.40 | 19.82 | qfq | 766,420 | 15,896,664 | -1.54% |
| 2024-11-14 | 21.09 | 21.31 | 20.63 | 20.72 | 20.13 | qfq | 860,995 | 18,056,801 | -2.26% |
| 2024-11-13 | 21.09 | 21.47 | 20.79 | 21.20 | 20.60 | qfq | 1,134,686 | 23,930,429 | 0.33% |
| 2024-11-12 | 21.77 | 22.55 | 21.08 | 21.13 | 20.53 | qfq | 2,408,289 | 52,506,582 | -2.04% |
| 2024-11-11 | 21.25 | 21.79 | 21.00 | 21.57 | 20.96 | qfq | 1,588,298 | 34,180,902 | 1.27% |
| 2024-11-08 | 20.87 | 21.48 | 20.61 | 21.30 | 20.69 | qfq | 2,520,977 | 53,221,572 | 2.06% |
| 2024-11-07 | 20.16 | 20.99 | 20.12 | 20.87 | 20.28 | qfq | 1,732,849 | 35,693,928 | 2.56% |
| 2024-11-06 | 19.20 | 20.63 | 19.05 | 20.35 | 19.77 | qfq | 2,067,274 | 41,655,307 | 5.99% |
| 2024-11-05 | 18.75 | 19.23 | 18.75 | 19.20 | 18.65 | qfq | 641,214 | 12,236,607 | 1.86% |
| 2024-11-04 | 18.50 | 18.85 | 18.50 | 18.85 | 18.31 | qfq | 241,564 | 4,520,021 | 0.96% |
| 2024-11-01 | 19.03 | 19.05 | 18.40 | 18.67 | 18.14 | qfq | 659,400 | 12,314,858 | -1.89% |
| 2024-10-31 | 19.07 | 19.14 | 18.90 | 19.03 | 18.49 | qfq | 447,438 | 8,521,451 | 0.16% |
| 2024-10-30 | 19.07 | 19.33 | 18.81 | 19.00 | 18.46 | qfq | 399,036 | 7,589,882 | -1.71% |
| 2024-10-29 | 19.69 | 19.75 | 19.20 | 19.33 | 18.78 | qfq | 657,725 | 12,778,414 | -1.78% |
| 2024-10-28 | 19.20 | 19.75 | 19.20 | 19.68 | 19.12 | qfq | 815,005 | 15,925,230 | 2.82% |
| 2024-10-25 | 19.00 | 19.19 | 18.90 | 19.14 | 18.59 | qfq | 506,561 | 9,682,933 | 0.74% |
| 2024-10-24 | 19.10 | 19.10 | 18.88 | 19.00 | 18.46 | qfq | 252,037 | 4,791,183 | -0.52% |
| 2024-10-23 | 18.92 | 19.18 | 18.92 | 19.10 | 18.56 | qfq | 387,979 | 7,402,562 | 0.53% |
| 2024-10-22 | 18.96 | 19.06 | 18.82 | 19.00 | 18.46 | qfq | 420,056 | 7,959,639 | 0.48% |
| 2024-10-21 | 18.82 | 19.21 | 18.68 | 18.91 | 18.37 | qfq | 580,582 | 10,986,658 | 1.01% |
| 2024-10-18 | 18.16 | 19.00 | 18.13 | 18.72 | 18.19 | qfq | 657,421 | 12,204,904 | 2.58% |
| 2024-10-17 | 18.59 | 18.59 | 18.20 | 18.25 | 17.73 | qfq | 342,167 | 6,297,923 | -0.71% |
| 2024-10-16 | 18.60 | 18.60 | 18.34 | 18.38 | 17.86 | qfq | 227,835 | 4,192,728 | -0.16% |
| 2024-10-15 | 18.77 | 18.77 | 18.33 | 18.41 | 17.89 | qfq | 384,099 | 7,103,688 | -1.18% |
| 2024-10-14 | 18.30 | 18.74 | 18.25 | 18.63 | 18.10 | qfq | 326,191 | 6,031,906 | 1.69% |
| 2024-10-11 | 18.80 | 18.89 | 18.16 | 18.32 | 17.80 | qfq | 550,844 | 10,166,174 | -3.02% |
| 2024-10-10 | 18.89 | 19.29 | 18.79 | 18.89 | 18.35 | qfq | 812,458 | 15,469,032 | 0.00% |
| 2024-10-09 | 19.60 | 20.09 | 18.85 | 18.89 | 18.35 | qfq | 1,868,291 | 36,381,616 | -7.81% |
| 2024-10-08 | 21.30 | 22.00 | 19.59 | 20.49 | 19.91 | qfq | 4,176,346 | 86,945,560 | 9.11% |
| 2024-09-30 | 17.39 | 19.07 | 17.37 | 18.78 | 18.24 | qfq | 2,774,123 | 50,552,605 | 11.59% |
| 2024-09-27 | 16.54 | 16.89 | 16.45 | 16.83 | 16.35 | qfq | 522,600 | 8,708,701 | 3.19% |
| 2024-09-26 | 16.11 | 16.32 | 15.99 | 16.31 | 15.85 | qfq | 410,137 | 6,645,651 | 1.68% |
| 2024-09-25 | 16.20 | 16.30 | 15.99 | 16.04 | 15.58 | qfq | 644,204 | 10,421,432 | 0.63% |
| 2024-09-24 | 15.52 | 15.96 | 15.52 | 15.94 | 15.49 | qfq | 323,374 | 5,127,889 | 2.18% |
| 2024-09-23 | 15.51 | 15.69 | 15.44 | 15.60 | 15.16 | qfq | 117,487 | 1,832,575 | 0.26% |
| 2024-09-20 | 15.55 | 15.70 | 15.54 | 15.56 | 15.12 | qfq | 98,575 | 1,539,239 | -1.02% |
| 2024-09-19 | 15.50 | 15.80 | 15.31 | 15.72 | 15.27 | qfq | 116,541 | 1,828,448 | 1.42% |
| 2024-09-18 | 15.53 | 15.69 | 15.25 | 15.50 | 15.06 | qfq | 109,902 | 1,699,787 | 0.13% |
| 2024-09-13 | 15.68 | 15.79 | 15.47 | 15.48 | 15.04 | qfq | 146,015 | 2,270,788 | -1.21% |
| 2024-09-12 | 15.89 | 15.89 | 15.53 | 15.67 | 15.22 | qfq | 77,853 | 1,227,383 | 0.26% |
| 2024-09-11 | 15.71 | 15.86 | 15.61 | 15.63 | 15.18 | qfq | 101,435 | 1,595,560 | -1.33% |
| 2024-09-10 | 15.77 | 15.86 | 15.61 | 15.84 | 15.39 | qfq | 145,943 | 2,301,310 | 0.57% |
| 2024-09-09 | 15.78 | 15.80 | 15.56 | 15.75 | 15.30 | qfq | 111,639 | 1,754,508 | 0.64% |
| 2024-09-06 | 15.81 | 15.87 | 15.64 | 15.65 | 15.20 | qfq | 142,537 | 2,245,362 | -1.39% |
| 2024-09-05 | 15.74 | 15.94 | 15.74 | 15.87 | 15.42 | qfq | 73,416 | 1,163,709 | 0.19% |
| 2024-09-04 | 15.94 | 15.95 | 15.61 | 15.84 | 15.39 | qfq | 141,608 | 2,245,937 | 0.06% |
| 2024-09-03 | 15.68 | 15.95 | 15.68 | 15.83 | 15.38 | qfq | 76,753 | 1,213,768 | 0.19% |
| 2024-09-02 | 15.85 | 15.92 | 15.72 | 15.80 | 15.35 | qfq | 155,130 | 2,452,237 | -0.25% |
| 2024-08-30 | 15.76 | 15.97 | 15.61 | 15.84 | 15.39 | qfq | 290,683 | 4,614,311 | 0.44% |
| 2024-08-29 | 15.46 | 15.77 | 15.45 | 15.77 | 15.32 | qfq | 191,652 | 2,998,933 | 1.68% |
| 2024-08-28 | 15.35 | 15.56 | 15.25 | 15.51 | 15.07 | qfq | 125,993 | 1,949,088 | 1.44% |
| 2024-08-27 | 15.11 | 15.35 | 15.11 | 15.29 | 14.85 | qfq | 123,322 | 1,884,751 | 0.07% |
| 2024-08-26 | 15.24 | 15.43 | 15.10 | 15.28 | 14.84 | qfq | 115,883 | 1,773,726 | 0.46% |
| 2024-08-23 | 15.48 | 15.61 | 15.15 | 15.21 | 14.78 | qfq | 246,382 | 3,763,049 | -1.87% |
| 2024-08-22 | 15.73 | 15.75 | 15.49 | 15.50 | 15.06 | qfq | 147,085 | 2,290,071 | -1.65% |
| 2024-08-21 | 15.77 | 15.80 | 15.55 | 15.76 | 15.31 | qfq | 103,221 | 1,618,566 | -0.06% |
| 2024-08-20 | 15.88 | 15.93 | 15.71 | 15.77 | 15.32 | qfq | 135,669 | 2,140,983 | -0.63% |
| 2024-08-19 | 15.82 | 15.99 | 15.82 | 15.87 | 15.42 | qfq | 107,956 | 1,716,240 | -0.75% |
| 2024-08-16 | 15.93 | 16.05 | 15.84 | 15.99 | 15.53 | qfq | 170,854 | 2,720,001 | -0.37% |
| 2024-08-15 | 16.07 | 16.18 | 15.88 | 16.05 | 15.59 | qfq | 168,433 | 2,699,585 | -0.12% |
| 2024-08-14 | 16.14 | 16.20 | 16.02 | 16.07 | 15.61 | qfq | 235,043 | 3,792,789 | -0.19% |
| 2024-08-13 | 16.03 | 16.12 | 15.85 | 16.10 | 15.64 | qfq | 242,433 | 3,882,761 | 0.44% |
| 2024-08-12 | 15.97 | 16.11 | 15.87 | 16.03 | 15.57 | qfq | 332,783 | 5,340,611 | 1.14% |
| 2024-08-09 | 15.91 | 15.99 | 15.85 | 15.85 | 15.40 | qfq | 107,894 | 1,716,180 | -0.63% |
| 2024-08-08 | 15.81 | 15.96 | 15.78 | 15.95 | 15.50 | qfq | 102,291 | 1,625,696 | -0.06% |
| 2024-08-07 | 15.80 | 15.98 | 15.80 | 15.96 | 15.51 | qfq | 84,305 | 1,341,795 | 0.19% |
| 2024-08-06 | 15.78 | 15.98 | 15.78 | 15.93 | 15.48 | qfq | 112,740 | 1,792,156 | 1.14% |
| 2024-08-05 | 15.96 | 16.09 | 15.75 | 15.75 | 15.30 | qfq | 175,450 | 2,793,908 | -1.19% |
| 2024-08-02 | 16.06 | 16.15 | 15.94 | 15.94 | 15.49 | qfq | 204,054 | 3,270,263 | -0.75% |
| 2024-08-01 | 16.16 | 16.30 | 16.03 | 16.06 | 15.60 | qfq | 209,886 | 3,380,005 | -0.74% |
| 2024-07-31 | 15.83 | 16.24 | 15.83 | 16.18 | 15.72 | qfq | 287,295 | 4,617,786 | 1.83% |
| 2024-07-30 | 15.82 | 15.92 | 15.76 | 15.89 | 15.44 | qfq | 121,905 | 1,933,743 | 0.25% |
| 2024-07-29 | 15.80 | 15.91 | 15.71 | 15.85 | 15.40 | qfq | 78,433 | 1,240,839 | -0.19% |
| 2024-07-26 | 15.83 | 16.01 | 15.80 | 15.88 | 15.43 | qfq | 117,767 | 1,874,303 | 0.83% |
| 2024-07-25 | 15.46 | 15.88 | 15.46 | 15.75 | 15.30 | qfq | 183,166 | 2,875,059 | 0.96% |
| 2024-07-24 | 15.67 | 15.95 | 15.39 | 15.60 | 15.16 | qfq | 92,874 | 1,450,803 | -0.89% |
| 2024-07-23 | 15.81 | 15.84 | 15.56 | 15.74 | 15.29 | qfq | 137,990 | 2,171,978 | -0.13% |
| 2024-07-22 | 15.75 | 15.81 | 15.62 | 15.76 | 15.31 | qfq | 100,257 | 1,581,182 | 0.06% |
| 2024-07-19 | 15.47 | 15.82 | 15.34 | 15.75 | 15.30 | qfq | 128,471 | 2,020,674 | 0.77% |
| 2024-07-18 | 15.51 | 15.81 | 15.36 | 15.63 | 15.18 | qfq | 134,988 | 2,091,647 | -0.06% |
| 2024-07-17 | 15.62 | 15.94 | 15.62 | 15.64 | 15.19 | qfq | 94,066 | 1,479,798 | -0.51% |
| 2024-07-16 | 15.65 | 15.73 | 15.57 | 15.72 | 15.27 | qfq | 83,283 | 1,302,867 | 0.96% |
| 2024-07-15 | 15.77 | 15.93 | 15.57 | 15.57 | 15.13 | qfq | 128,042 | 2,011,591 | -2.01% |
| 2024-07-12 | 16.11 | 16.11 | 15.80 | 15.89 | 15.44 | qfq | 132,610 | 2,103,434 | 0.00% |
| 2024-07-11 | 15.77 | 15.95 | 15.54 | 15.89 | 15.44 | qfq | 252,239 | 4,002,899 | 2.38% |
| 2024-07-10 | 15.45 | 15.67 | 15.43 | 15.52 | 15.08 | qfq | 135,054 | 2,098,810 | 0.00% |
| 2024-07-09 | 15.36 | 15.59 | 15.20 | 15.52 | 15.08 | qfq | 162,742 | 2,505,434 | 0.91% |
| 2024-07-08 | 15.55 | 15.78 | 15.34 | 15.38 | 14.94 | qfq | 180,470 | 2,780,037 | -1.98% |
| 2024-07-05 | 15.59 | 15.70 | 15.36 | 15.69 | 15.24 | qfq | 130,115 | 2,025,226 | 1.75% |
| 2024-07-04 | 15.84 | 15.92 | 15.41 | 15.42 | 14.98 | qfq | 345,015 | 5,374,127 | -2.65% |
| 2024-07-03 | 16.06 | 16.06 | 15.81 | 15.84 | 15.39 | qfq | 170,460 | 2,704,617 | -0.88% |
| 2024-07-02 | 16.00 | 16.12 | 15.89 | 15.98 | 15.52 | qfq | 149,151 | 2,380,791 | -0.19% |
| 2024-07-01 | 15.96 | 16.08 | 15.80 | 16.01 | 15.55 | qfq | 134,592 | 2,146,408 | 0.31% |
| 2024-06-28 | 16.03 | 16.09 | 15.86 | 15.96 | 15.51 | qfq | 132,526 | 2,118,438 | 0.44% |
| 2024-06-27 | 16.07 | 16.10 | 15.80 | 15.89 | 15.44 | qfq | 115,974 | 1,847,143 | -1.12% |
| 2024-06-26 | 15.67 | 16.07 | 15.61 | 16.07 | 15.61 | qfq | 174,766 | 2,776,565 | 2.55% |
| 2024-06-25 | 15.60 | 15.85 | 15.60 | 15.67 | 15.22 | qfq | 172,087 | 2,702,935 | -0.19% |
| 2024-06-24 | 16.10 | 16.27 | 15.65 | 15.70 | 15.25 | qfq | 374,693 | 5,938,157 | -3.27% |
| 2024-06-21 | 16.40 | 16.40 | 16.13 | 16.23 | 15.77 | qfq | 217,973 | 3,536,450 | -1.34% |
| 2024-06-20 | 16.29 | 16.47 | 16.03 | 16.45 | 15.98 | qfq | 340,154 | 5,545,639 | 1.54% |
| 2024-06-19 | 16.27 | 16.30 | 16.06 | 16.20 | 15.74 | qfq | 121,226 | 1,963,829 | -0.49% |
| 2024-06-18 | 16.20 | 16.36 | 16.20 | 16.28 | 15.82 | qfq | 129,609 | 2,108,771 | 0.37% |
| 2024-06-17 | 16.38 | 16.41 | 16.17 | 16.22 | 15.76 | qfq | 197,451 | 3,206,756 | -0.98% |
| 2024-06-14 | 16.63 | 16.64 | 16.27 | 16.38 | 15.91 | qfq | 306,484 | 5,022,966 | -1.38% |
| 2024-06-13 | 16.31 | 16.88 | 16.18 | 16.61 | 16.14 | qfq | 489,223 | 8,154,827 | 1.65% |
| 2024-06-12 | 16.25 | 16.45 | 16.14 | 16.34 | 15.87 | qfq | 140,639 | 2,299,395 | 0.86% |
| 2024-06-11 | 16.01 | 16.31 | 15.86 | 16.20 | 15.74 | qfq | 274,348 | 4,415,662 | 1.19% |
| 2024-06-07 | 15.84 | 16.25 | 15.83 | 16.01 | 15.55 | qfq | 237,951 | 3,822,345 | 1.33% |
| 2024-06-06 | 16.28 | 16.45 | 15.74 | 15.80 | 15.35 | qfq | 422,334 | 6,745,298 | -2.95% |
| 2024-06-05 | 16.42 | 16.51 | 16.23 | 16.28 | 15.82 | qfq | 193,015 | 3,157,031 | -0.97% |
| 2024-06-04 | 16.52 | 16.52 | 16.22 | 16.44 | 15.97 | qfq | 271,264 | 4,439,861 | -1.02% |
| 2024-06-03 | 17.34 | 17.34 | 16.58 | 16.61 | 16.14 | qfq | 423,145 | 7,108,820 | -4.32% |
| 2024-05-31 | 17.44 | 17.59 | 17.34 | 17.36 | 16.52 | qfq | 346,554 | 6,032,818 | -0.46% |
| 2024-05-30 | 17.58 | 17.65 | 17.44 | 17.44 | 16.59 | qfq | 319,143 | 5,594,965 | -1.02% |
| 2024-05-29 | 17.66 | 17.87 | 17.57 | 17.62 | 16.76 | qfq | 305,576 | 5,412,857 | -0.73% |
| 2024-05-28 | 17.82 | 17.92 | 17.70 | 17.75 | 16.89 | qfq | 187,931 | 3,341,856 | -0.95% |
| 2024-05-27 | 17.90 | 17.99 | 17.67 | 17.92 | 17.05 | qfq | 236,855 | 4,213,540 | 1.19% |
| 2024-05-24 | 18.05 | 18.08 | 17.71 | 17.71 | 16.85 | qfq | 219,756 | 3,921,987 | -1.01% |
| 2024-05-23 | 18.22 | 18.33 | 17.89 | 17.89 | 17.02 | qfq | 212,277 | 3,829,522 | -2.03% |
| 2024-05-22 | 18.22 | 18.34 | 18.16 | 18.26 | 17.37 | qfq | 254,300 | 4,642,960 | 0.27% |
| 2024-05-21 | 18.42 | 18.42 | 18.13 | 18.21 | 17.32 | qfq | 277,411 | 5,064,755 | -1.03% |
| 2024-05-20 | 18.53 | 18.57 | 18.36 | 18.40 | 17.51 | qfq | 421,156 | 7,771,922 | 0.16% |
| 2024-05-17 | 18.15 | 18.37 | 18.06 | 18.37 | 17.48 | qfq | 198,136 | 3,622,494 | 1.21% |
| 2024-05-16 | 18.12 | 18.28 | 18.01 | 18.15 | 17.27 | qfq | 241,313 | 4,382,277 | 0.39% |
| 2024-05-15 | 18.18 | 18.23 | 18.02 | 18.08 | 17.20 | qfq | 172,630 | 3,127,919 | -1.04% |
| 2024-05-14 | 18.21 | 18.31 | 18.14 | 18.27 | 17.38 | qfq | 167,353 | 3,050,531 | 0.55% |
| 2024-05-13 | 18.23 | 18.30 | 18.03 | 18.17 | 17.29 | qfq | 249,355 | 4,532,152 | -0.11% |
| 2024-05-10 | 18.43 | 18.43 | 18.16 | 18.19 | 17.31 | qfq | 168,606 | 3,078,148 | -0.82% |
| 2024-05-09 | 18.05 | 18.42 | 18.05 | 18.34 | 17.45 | qfq | 149,148 | 2,736,496 | 0.88% |
| 2024-05-08 | 18.45 | 18.46 | 18.15 | 18.18 | 17.30 | qfq | 210,482 | 3,845,071 | -1.62% |
| 2024-05-07 | 18.26 | 18.52 | 18.24 | 18.48 | 17.58 | qfq | 278,306 | 5,138,108 | 0.38% |
| 2024-05-06 | 18.18 | 18.54 | 18.08 | 18.41 | 17.51 | qfq | 475,181 | 8,713,847 | 2.11% |
| 2024-04-30 | 18.00 | 18.11 | 17.81 | 18.03 | 17.15 | qfq | 301,467 | 5,419,870 | 0.06% |
| 2024-04-29 | 17.47 | 18.05 | 17.43 | 18.02 | 17.14 | qfq | 410,491 | 7,308,997 | 3.74% |
| 2024-04-26 | 17.21 | 17.37 | 16.95 | 17.37 | 16.53 | qfq | 229,139 | 3,959,106 | 0.93% |
| 2024-04-25 | 17.00 | 17.29 | 17.00 | 17.21 | 16.37 | qfq | 317,680 | 5,467,720 | 0.53% |
| 2024-04-24 | 17.02 | 17.13 | 16.75 | 17.12 | 16.29 | qfq | 325,592 | 5,547,456 | 1.36% |
| 2024-04-23 | 16.60 | 16.99 | 16.60 | 16.89 | 16.07 | qfq | 176,588 | 2,978,497 | 0.60% |
| 2024-04-22 | 16.59 | 16.95 | 16.40 | 16.79 | 15.97 | qfq | 211,407 | 3,542,411 | 0.90% |
| 2024-04-19 | 16.58 | 16.87 | 16.54 | 16.64 | 15.83 | qfq | 203,601 | 3,391,151 | -0.18% |
| 2024-04-18 | 16.65 | 17.02 | 16.51 | 16.67 | 15.86 | qfq | 291,273 | 4,892,949 | -1.83% |
| 2024-04-17 | 16.22 | 17.05 | 16.22 | 16.98 | 16.15 | qfq | 498,056 | 8,370,421 | 5.40% |
| 2024-04-16 | 16.71 | 16.93 | 16.11 | 16.11 | 15.33 | qfq | 575,914 | 9,368,892 | -4.90% |
| 2024-04-15 | 17.60 | 17.86 | 16.78 | 16.94 | 16.12 | qfq | 585,420 | 10,005,010 | -4.29% |
| 2024-04-12 | 18.02 | 18.08 | 17.70 | 17.70 | 16.84 | qfq | 376,623 | 6,714,085 | -1.50% |
| 2024-04-11 | 18.09 | 18.32 | 17.92 | 17.97 | 17.10 | qfq | 350,088 | 6,340,243 | -0.66% |
| 2024-04-10 | 18.90 | 18.90 | 18.00 | 18.09 | 17.21 | qfq | 420,858 | 7,668,511 | -3.05% |
| 2024-04-09 | 18.41 | 18.70 | 18.41 | 18.66 | 17.75 | qfq | 209,465 | 3,898,975 | 1.41% |
| 2024-04-08 | 19.08 | 19.19 | 18.40 | 18.40 | 17.51 | qfq | 414,725 | 7,735,470 | -3.46% |
| 2024-04-03 | 19.21 | 19.24 | 18.82 | 19.06 | 18.13 | qfq | 310,959 | 5,905,626 | -0.42% |
| 2024-04-02 | 19.20 | 19.34 | 19.02 | 19.14 | 18.21 | qfq | 368,068 | 7,054,561 | -0.67% |
| 2024-04-01 | 18.76 | 19.27 | 18.76 | 19.27 | 18.33 | qfq | 408,188 | 7,780,810 | 2.72% |
| 2024-03-29 | 18.50 | 18.77 | 18.45 | 18.76 | 17.85 | qfq | 158,561 | 2,958,113 | 0.81% |
| 2024-03-28 | 18.52 | 18.70 | 18.38 | 18.61 | 17.70 | qfq | 281,314 | 5,233,670 | 0.76% |
| 2024-03-27 | 18.84 | 18.96 | 18.47 | 18.47 | 17.57 | qfq | 279,651 | 5,209,472 | -1.96% |
| 2024-03-26 | 18.78 | 19.06 | 18.58 | 18.84 | 17.92 | qfq | 292,460 | 5,485,968 | -0.16% |
| 2024-03-25 | 19.13 | 19.30 | 18.82 | 18.87 | 17.95 | qfq | 354,312 | 6,746,891 | -1.31% |
| 2024-03-22 | 19.44 | 19.54 | 19.06 | 19.12 | 18.19 | qfq | 315,208 | 6,066,062 | -2.10% |
| 2024-03-21 | 19.68 | 19.72 | 19.38 | 19.53 | 18.58 | qfq | 412,752 | 8,066,583 | -0.15% |
| 2024-03-20 | 19.68 | 19.69 | 19.50 | 19.56 | 18.61 | qfq | 317,017 | 6,202,755 | -0.10% |
| 2024-03-19 | 19.67 | 19.90 | 19.55 | 19.58 | 18.63 | qfq | 653,235 | 12,866,335 | -0.36% |
| 2024-03-18 | 19.25 | 19.73 | 19.13 | 19.65 | 18.69 | qfq | 1,093,037 | 21,281,513 | 2.77% |
| 2024-03-15 | 18.86 | 19.15 | 18.75 | 19.12 | 18.19 | qfq | 385,154 | 7,319,569 | 1.16% |
| 2024-03-14 | 19.19 | 19.26 | 18.71 | 18.90 | 17.98 | qfq | 395,211 | 7,510,565 | -1.05% |
| 2024-03-13 | 19.14 | 19.14 | 18.85 | 19.10 | 18.17 | qfq | 366,991 | 6,976,673 | 0.26% |
| 2024-03-12 | 18.75 | 19.06 | 18.75 | 19.05 | 18.12 | qfq | 346,757 | 6,562,581 | 1.60% |
| 2024-03-11 | 18.54 | 18.78 | 18.41 | 18.75 | 17.84 | qfq | 300,687 | 5,601,043 | 1.57% |
| 2024-03-08 | 18.44 | 18.54 | 18.27 | 18.46 | 17.56 | qfq | 165,912 | 3,053,142 | 0.44% |
| 2024-03-07 | 18.38 | 18.72 | 18.37 | 18.38 | 17.49 | qfq | 314,758 | 5,841,229 | -0.54% |
| 2024-03-06 | 18.36 | 18.73 | 18.29 | 18.48 | 17.58 | qfq | 259,387 | 4,796,489 | 0.22% |
| 2024-03-05 | 18.85 | 18.99 | 18.18 | 18.44 | 17.54 | qfq | 574,348 | 10,642,063 | -2.69% |
| 2024-03-04 | 19.18 | 19.18 | 18.81 | 18.95 | 18.03 | qfq | 227,389 | 4,315,918 | -1.20% |
| 2024-03-01 | 19.00 | 19.28 | 18.87 | 19.18 | 18.25 | qfq | 538,166 | 10,265,462 | 0.95% |
| 2024-02-29 | 18.55 | 19.04 | 18.44 | 19.00 | 18.08 | qfq | 511,652 | 9,632,578 | 1.99% |
| 2024-02-28 | 19.33 | 20.07 | 18.50 | 18.63 | 17.72 | qfq | 1,217,142 | 23,620,277 | -4.12% |
| 2024-02-27 | 19.18 | 19.46 | 18.85 | 19.43 | 18.48 | qfq | 791,052 | 15,154,993 | 1.67% |
| 2024-02-26 | 18.87 | 19.37 | 18.70 | 19.11 | 18.18 | qfq | 900,759 | 17,179,808 | 0.84% |
| 2024-02-23 | 18.53 | 18.97 | 18.37 | 18.95 | 18.03 | qfq | 739,964 | 13,795,916 | 2.32% |
| 2024-02-22 | 18.59 | 18.64 | 18.30 | 18.52 | 17.62 | qfq | 702,263 | 12,933,078 | 0.54% |
| 2024-02-21 | 18.02 | 18.62 | 17.81 | 18.42 | 17.52 | qfq | 608,010 | 11,181,350 | 2.22% |
| 2024-02-20 | 18.01 | 18.20 | 17.65 | 18.02 | 17.14 | qfq | 227,514 | 4,092,236 | 0.06% |
| 2024-02-19 | 18.09 | 18.38 | 17.85 | 18.01 | 17.13 | qfq | 600,782 | 10,869,453 | 1.18% |
| 2024-02-08 | 16.56 | 17.86 | 16.56 | 17.80 | 16.93 | qfq | 713,584 | 12,391,765 | 6.71% |
| 2024-02-07 | 17.08 | 17.49 | 16.51 | 16.68 | 15.87 | qfq | 456,491 | 7,758,230 | -2.34% |
| 2024-02-06 | 16.58 | 18.09 | 16.13 | 17.08 | 16.25 | qfq | 522,729 | 8,848,446 | 1.67% |
| 2024-02-05 | 17.83 | 18.18 | 16.27 | 16.80 | 15.98 | qfq | 546,067 | 9,317,814 | -7.95% |
| 2024-02-02 | 19.20 | 19.36 | 17.82 | 18.25 | 17.36 | qfq | 440,936 | 8,153,678 | -4.80% |
| 2024-02-01 | 19.50 | 19.56 | 18.83 | 19.17 | 18.24 | qfq | 345,571 | 6,603,105 | -1.39% |
| 2024-01-31 | 19.11 | 20.99 | 19.11 | 19.44 | 18.49 | qfq | 763,605 | 15,157,031 | -7.65% |
| 2024-01-30 | 21.60 | 21.85 | 21.05 | 21.05 | 20.03 | qfq | 448,553 | 9,616,949 | -3.31% |
| 2024-01-29 | 22.71 | 23.28 | 21.60 | 21.77 | 20.71 | qfq | 568,868 | 12,505,777 | -5.02% |
| 2024-01-26 | 23.10 | 23.26 | 22.67 | 22.92 | 21.81 | qfq | 210,249 | 4,839,373 | -0.30% |
| 2024-01-25 | 22.55 | 23.07 | 22.41 | 22.99 | 21.87 | qfq | 266,757 | 6,092,906 | 2.77% |
| 2024-01-24 | 22.46 | 22.48 | 21.41 | 22.37 | 21.28 | qfq | 216,394 | 4,753,797 | 2.57% |
| 2024-01-23 | 22.01 | 22.01 | 21.51 | 21.81 | 20.75 | qfq | 187,080 | 4,082,205 | -0.23% |
| 2024-01-22 | 22.81 | 23.03 | 21.73 | 21.86 | 20.80 | qfq | 226,497 | 5,076,104 | -5.08% |
| 2024-01-19 | 23.36 | 23.36 | 22.97 | 23.03 | 21.91 | qfq | 128,479 | 2,974,641 | -0.86% |
| 2024-01-18 | 23.51 | 23.51 | 22.86 | 23.23 | 22.10 | qfq | 364,844 | 8,457,888 | -1.19% |
| 2024-01-17 | 23.99 | 23.99 | 23.50 | 23.51 | 22.37 | qfq | 197,056 | 4,673,616 | -2.00% |
| 2024-01-16 | 23.92 | 24.10 | 23.72 | 23.99 | 22.82 | qfq | 208,625 | 4,977,637 | 0.00% |
| 2024-01-15 | 24.33 | 24.34 | 23.91 | 23.99 | 22.82 | qfq | 146,618 | 3,527,371 | -1.11% |
| 2024-01-12 | 24.16 | 24.66 | 24.16 | 24.26 | 23.08 | qfq | 257,429 | 6,299,534 | 0.66% |
| 2024-01-11 | 23.90 | 24.13 | 23.79 | 24.10 | 22.93 | qfq | 112,116 | 2,690,821 | 1.09% |
| 2024-01-10 | 24.08 | 24.28 | 23.80 | 23.84 | 22.68 | qfq | 222,408 | 5,339,567 | -1.12% |
| 2024-01-09 | 23.95 | 24.23 | 23.95 | 24.11 | 22.94 | qfq | 141,842 | 3,415,153 | 0.58% |
| 2024-01-08 | 24.50 | 24.50 | 23.97 | 23.97 | 22.80 | qfq | 188,502 | 4,544,899 | -2.28% |
| 2024-01-05 | 24.63 | 24.84 | 24.36 | 24.53 | 23.34 | qfq | 201,079 | 4,950,366 | -0.28% |
| 2024-01-04 | 24.59 | 24.75 | 24.40 | 24.60 | 23.40 | qfq | 241,633 | 5,933,911 | -0.24% |
| 2024-01-03 | 24.85 | 24.85 | 24.56 | 24.66 | 23.46 | qfq | 113,922 | 2,810,442 | -0.60% |
| 2024-01-02 | 24.67 | 24.92 | 24.65 | 24.81 | 23.60 | qfq | 198,331 | 4,920,756 | 0.45% |
| 2023-12-29 | 24.35 | 24.72 | 24.31 | 24.70 | 23.50 | qfq | 259,268 | 6,372,358 | 1.15% |
| 2023-12-28 | 24.02 | 24.45 | 23.90 | 24.42 | 23.23 | qfq | 345,800 | 8,385,555 | 1.41% |
| 2023-12-27 | 24.08 | 24.22 | 23.96 | 24.08 | 22.91 | qfq | 98,427 | 2,368,016 | 0.08% |
| 2023-12-26 | 24.29 | 24.30 | 24.01 | 24.06 | 22.89 | qfq | 100,412 | 2,419,169 | -0.62% |
| 2023-12-25 | 24.25 | 24.26 | 24.01 | 24.21 | 23.03 | qfq | 112,978 | 2,723,221 | -0.25% |
| 2023-12-22 | 24.46 | 24.60 | 24.23 | 24.27 | 23.09 | qfq | 136,489 | 3,333,698 | -0.94% |
| 2023-12-21 | 24.10 | 24.51 | 23.90 | 24.50 | 23.31 | qfq | 191,283 | 4,620,717 | 1.32% |
| 2023-12-20 | 24.45 | 24.64 | 24.06 | 24.18 | 23.00 | qfq | 196,522 | 4,780,149 | -1.23% |
| 2023-12-19 | 24.28 | 24.54 | 24.24 | 24.48 | 23.29 | qfq | 103,744 | 2,531,436 | 0.33% |
| 2023-12-18 | 24.45 | 24.58 | 24.30 | 24.40 | 23.21 | qfq | 132,352 | 3,230,705 | -0.77% |
| 2023-12-15 | 24.84 | 24.84 | 24.45 | 24.59 | 23.39 | qfq | 138,032 | 3,392,373 | -0.65% |
| 2023-12-14 | 24.78 | 24.89 | 24.68 | 24.75 | 23.55 | qfq | 131,506 | 3,254,317 | 0.24% |
| 2023-12-13 | 24.72 | 24.75 | 24.55 | 24.69 | 23.49 | qfq | 88,046 | 2,173,266 | -0.32% |
| 2023-12-12 | 24.69 | 24.77 | 24.51 | 24.77 | 23.57 | qfq | 117,752 | 2,904,730 | 0.04% |
| 2023-12-11 | 24.37 | 24.76 | 24.21 | 24.76 | 23.56 | qfq | 230,733 | 5,662,514 | 1.14% |
| 2023-12-08 | 24.75 | 24.89 | 24.43 | 24.48 | 23.29 | qfq | 235,770 | 5,794,312 | -1.01% |
| 2023-12-07 | 24.85 | 24.86 | 24.62 | 24.73 | 23.53 | qfq | 207,406 | 5,122,912 | -0.68% |
| 2023-12-06 | 24.92 | 25.07 | 24.83 | 24.90 | 23.69 | qfq | 204,135 | 5,093,952 | -0.08% |
| 2023-12-05 | 25.31 | 25.31 | 24.85 | 24.92 | 23.71 | qfq | 250,709 | 6,275,227 | -1.54% |
| 2023-12-04 | 25.79 | 25.81 | 25.25 | 25.31 | 24.08 | qfq | 373,675 | 9,510,708 | -1.36% |
| 2023-12-01 | 25.63 | 25.73 | 25.51 | 25.66 | 24.41 | qfq | 187,311 | 4,797,839 | -0.12% |
| 2023-11-30 | 25.74 | 25.95 | 25.53 | 25.69 | 24.44 | qfq | 135,703 | 3,477,223 | -0.54% |
| 2023-11-29 | 26.00 | 26.00 | 25.66 | 25.83 | 24.57 | qfq | 154,666 | 3,993,903 | 0.04% |
| 2023-11-28 | 25.54 | 25.94 | 25.50 | 25.82 | 24.56 | qfq | 316,936 | 8,180,432 | 0.66% |
| 2023-11-27 | 25.86 | 25.99 | 25.56 | 25.65 | 24.40 | qfq | 291,651 | 7,496,086 | -0.54% |
| 2023-11-24 | 25.98 | 25.98 | 25.65 | 25.79 | 24.54 | qfq | 182,303 | 4,689,686 | -0.54% |
| 2023-11-23 | 25.99 | 26.03 | 25.58 | 25.93 | 24.67 | qfq | 232,267 | 5,989,516 | 0.62% |
| 2023-11-22 | 25.92 | 26.09 | 25.72 | 25.77 | 24.52 | qfq | 165,344 | 4,274,205 | -0.58% |
| 2023-11-21 | 25.70 | 26.07 | 25.70 | 25.92 | 24.66 | qfq | 272,349 | 7,060,962 | 0.39% |
| 2023-11-20 | 25.65 | 25.83 | 25.59 | 25.82 | 24.56 | qfq | 199,854 | 5,141,024 | 0.47% |
| 2023-11-17 | 25.60 | 25.74 | 25.41 | 25.70 | 24.45 | qfq | 164,979 | 4,223,023 | 0.82% |
| 2023-11-16 | 25.85 | 25.85 | 25.49 | 25.49 | 24.25 | qfq | 233,097 | 5,979,054 | -1.20% |
| 2023-11-15 | 25.68 | 25.86 | 25.68 | 25.80 | 24.55 | qfq | 233,488 | 6,018,941 | 0.47% |
| 2023-11-14 | 25.67 | 25.70 | 25.48 | 25.68 | 24.43 | qfq | 200,799 | 5,141,429 | 0.08% |
| 2023-11-13 | 25.48 | 25.68 | 25.33 | 25.66 | 24.41 | qfq | 298,168 | 7,614,524 | 1.74% |
| 2023-11-10 | 25.39 | 25.39 | 25.15 | 25.22 | 23.99 | qfq | 134,266 | 3,388,130 | -0.16% |
| 2023-11-09 | 25.41 | 25.53 | 25.21 | 25.26 | 24.03 | qfq | 166,823 | 4,234,093 | -0.67% |
| 2023-11-08 | 25.44 | 25.61 | 25.31 | 25.43 | 24.19 | qfq | 205,403 | 5,222,254 | -0.16% |
| 2023-11-07 | 25.56 | 25.56 | 25.31 | 25.47 | 24.23 | qfq | 204,118 | 5,190,570 | 0.04% |
| 2023-11-06 | 25.37 | 25.60 | 25.29 | 25.46 | 24.22 | qfq | 312,010 | 7,945,846 | 0.91% |
| 2023-11-03 | 25.10 | 25.39 | 25.10 | 25.23 | 24.00 | qfq | 186,771 | 4,716,103 | 0.44% |
| 2023-11-02 | 25.11 | 25.22 | 24.96 | 25.12 | 23.90 | qfq | 188,727 | 4,734,345 | -0.32% |
| 2023-11-01 | 25.32 | 25.35 | 25.15 | 25.20 | 23.97 | qfq | 151,521 | 3,819,612 | -0.51% |
| 2023-10-31 | 25.30 | 25.46 | 25.04 | 25.33 | 24.10 | qfq | 323,400 | 8,160,589 | 0.08% |
| 2023-10-30 | 25.20 | 25.36 | 25.01 | 25.31 | 24.08 | qfq | 318,180 | 8,025,690 | 0.72% |
| 2023-10-27 | 24.97 | 25.27 | 24.81 | 25.13 | 23.91 | qfq | 341,150 | 8,564,951 | -0.51% |
| 2023-10-26 | 25.26 | 25.36 | 24.87 | 25.26 | 24.03 | qfq | 130,860 | 3,283,302 | 0.36% |
| 2023-10-25 | 25.24 | 25.40 | 25.06 | 25.17 | 23.95 | qfq | 143,819 | 3,626,397 | 0.16% |
| 2023-10-24 | 24.48 | 25.16 | 24.39 | 25.13 | 23.91 | qfq | 289,535 | 7,185,926 | 3.59% |
| 2023-10-23 | 25.11 | 25.16 | 24.24 | 24.26 | 23.08 | qfq | 379,140 | 9,340,193 | -3.39% |
| 2023-10-20 | 25.22 | 25.37 | 25.10 | 25.11 | 23.89 | qfq | 209,454 | 5,280,713 | -0.44% |
| 2023-10-19 | 25.49 | 25.71 | 25.22 | 25.22 | 23.99 | qfq | 244,697 | 6,206,124 | -0.12% |
| 2023-10-18 | 25.72 | 26.05 | 25.25 | 25.25 | 24.02 | qfq | 314,159 | 8,004,284 | -2.77% |
| 2023-10-17 | 25.88 | 26.21 | 25.49 | 25.97 | 24.71 | qfq | 151,236 | 3,909,950 | 0.23% |
| 2023-10-16 | 26.25 | 26.25 | 25.83 | 25.91 | 24.65 | qfq | 215,773 | 5,590,938 | -0.69% |
| 2023-10-13 | 26.17 | 26.23 | 25.92 | 26.09 | 24.82 | qfq | 280,471 | 7,306,219 | -0.72% |
| 2023-10-12 | 26.18 | 26.36 | 26.10 | 26.28 | 25.00 | qfq | 323,335 | 8,465,238 | 0.50% |
| 2023-10-11 | 26.44 | 26.53 | 26.07 | 26.15 | 24.88 | qfq | 369,725 | 9,723,348 | -1.10% |
| 2023-10-10 | 26.57 | 26.71 | 26.40 | 26.44 | 25.15 | qfq | 216,026 | 5,726,824 | -0.86% |
| 2023-10-09 | 26.99 | 27.03 | 26.53 | 26.67 | 25.37 | qfq | 241,337 | 6,424,967 | -0.82% |
| 2023-09-28 | 26.87 | 26.95 | 26.72 | 26.89 | 25.58 | qfq | 149,089 | 3,997,632 | 0.45% |
| 2023-09-27 | 26.73 | 26.90 | 26.60 | 26.77 | 25.47 | qfq | 251,851 | 6,749,865 | 0.71% |
| 2023-09-26 | 26.73 | 26.73 | 26.55 | 26.58 | 25.29 | qfq | 132,859 | 3,535,904 | -0.26% |
| 2023-09-25 | 26.95 | 26.95 | 26.64 | 26.65 | 25.35 | qfq | 221,725 | 5,924,542 | -0.93% |
| 2023-09-22 | 26.51 | 26.90 | 26.45 | 26.90 | 25.59 | qfq | 569,744 | 15,185,230 | 1.43% |
| 2023-09-21 | 26.79 | 26.79 | 26.51 | 26.52 | 25.23 | qfq | 181,956 | 4,837,611 | -0.41% |
| 2023-09-20 | 26.88 | 26.97 | 26.62 | 26.63 | 25.33 | qfq | 197,639 | 5,280,729 | -0.52% |
| 2023-09-19 | 27.00 | 27.00 | 26.72 | 26.77 | 25.47 | qfq | 140,164 | 3,756,352 | -0.15% |
| 2023-09-18 | 26.66 | 27.05 | 26.66 | 26.81 | 25.51 | qfq | 175,902 | 4,721,279 | -0.19% |
| 2023-09-15 | 26.70 | 26.91 | 26.70 | 26.86 | 25.55 | qfq | 140,565 | 3,768,173 | 0.04% |
| 2023-09-14 | 27.03 | 27.03 | 26.68 | 26.85 | 25.54 | qfq | 139,512 | 3,742,802 | -0.70% |
| 2023-09-13 | 27.26 | 27.26 | 26.85 | 27.04 | 25.72 | qfq | 241,398 | 6,509,962 | 0.11% |
| 2023-09-12 | 27.20 | 27.20 | 26.95 | 27.01 | 25.70 | qfq | 164,485 | 4,445,654 | -0.15% |
| 2023-09-11 | 26.86 | 27.14 | 26.66 | 27.05 | 25.73 | qfq | 280,449 | 7,577,757 | 1.16% |
| 2023-09-08 | 26.84 | 26.94 | 26.68 | 26.74 | 25.44 | qfq | 204,555 | 5,476,100 | -0.07% |
| 2023-09-07 | 27.38 | 27.38 | 26.73 | 26.76 | 25.46 | qfq | 409,805 | 11,060,482 | -2.19% |
| 2023-09-06 | 27.11 | 27.39 | 27.10 | 27.36 | 26.03 | qfq | 442,319 | 12,055,938 | 0.40% |
| 2023-09-05 | 27.35 | 27.43 | 27.11 | 27.25 | 25.92 | qfq | 461,664 | 12,571,315 | -0.37% |
| 2023-09-04 | 27.45 | 27.45 | 27.20 | 27.35 | 26.02 | qfq | 644,095 | 17,601,272 | 0.29% |
| 2023-09-01 | 27.27 | 27.30 | 26.91 | 27.27 | 25.94 | qfq | 504,053 | 13,688,776 | 0.55% |
| 2023-08-31 | 27.42 | 27.55 | 27.08 | 27.12 | 25.80 | qfq | 486,826 | 13,255,349 | -1.09% |
| 2023-08-30 | 27.56 | 27.56 | 27.34 | 27.42 | 26.09 | qfq | 623,393 | 17,113,577 | -0.15% |
| 2023-08-29 | 26.80 | 27.63 | 26.72 | 27.46 | 26.12 | qfq | 1,125,201 | 30,712,653 | 3.00% |
| 2023-08-28 | 27.29 | 27.46 | 26.58 | 26.66 | 25.36 | qfq | 739,420 | 19,955,425 | 1.64% |
| 2023-08-25 | 26.22 | 26.97 | 25.94 | 26.23 | 24.95 | qfq | 816,630 | 21,645,441 | 0.50% |
| 2023-08-24 | 26.51 | 26.56 | 25.81 | 26.10 | 24.83 | qfq | 631,273 | 16,430,024 | -2.10% |
| 2023-08-23 | 26.50 | 27.13 | 26.48 | 26.66 | 25.36 | qfq | 629,549 | 16,942,382 | -0.26% |
| 2023-08-22 | 27.43 | 27.52 | 26.17 | 26.73 | 25.43 | qfq | 1,088,517 | 29,139,848 | -1.91% |
| 2023-08-21 | 26.88 | 27.49 | 26.61 | 27.25 | 25.92 | qfq | 806,979 | 21,927,938 | 1.68% |
| 2023-08-18 | 26.49 | 27.35 | 26.49 | 26.80 | 25.50 | qfq | 751,026 | 20,301,944 | 0.94% |
| 2023-08-17 | 26.37 | 26.58 | 26.15 | 26.55 | 25.26 | qfq | 187,640 | 4,947,432 | 0.57% |
| 2023-08-16 | 26.41 | 26.66 | 26.40 | 26.40 | 25.12 | qfq | 169,810 | 4,502,063 | -0.64% |
| 2023-08-15 | 26.56 | 26.69 | 26.42 | 26.57 | 25.28 | qfq | 165,286 | 4,392,519 | 0.00% |
| 2023-08-14 | 26.83 | 26.83 | 26.44 | 26.57 | 25.28 | qfq | 303,297 | 8,058,875 | -1.19% |
| 2023-08-11 | 27.09 | 27.29 | 26.89 | 26.89 | 25.58 | qfq | 276,730 | 7,471,122 | -1.14% |
| 2023-08-10 | 26.94 | 27.26 | 26.89 | 27.20 | 25.88 | qfq | 183,872 | 4,985,735 | 0.59% |
| 2023-08-09 | 27.22 | 27.34 | 26.93 | 27.04 | 25.72 | qfq | 458,678 | 12,432,456 | -1.17% |
| 2023-08-08 | 27.30 | 27.47 | 27.15 | 27.36 | 26.03 | qfq | 331,015 | 9,032,410 | 0.15% |
| 2023-08-07 | 27.64 | 27.64 | 27.28 | 27.32 | 25.99 | qfq | 310,216 | 8,494,553 | -1.01% |
| 2023-08-04 | 27.72 | 27.77 | 27.47 | 27.60 | 26.26 | qfq | 421,136 | 11,624,695 | 0.00% |
| 2023-08-03 | 27.69 | 27.91 | 27.60 | 27.60 | 26.26 | qfq | 334,961 | 9,268,850 | -0.83% |
| 2023-08-02 | 28.06 | 28.06 | 27.73 | 27.83 | 26.48 | qfq | 313,729 | 8,731,285 | -0.50% |
| 2023-08-01 | 27.81 | 28.15 | 27.80 | 27.97 | 26.61 | qfq | 424,183 | 11,827,808 | -0.21% |
| 2023-07-31 | 27.94 | 28.18 | 27.80 | 28.03 | 26.67 | qfq | 656,931 | 18,376,015 | -0.21% |
| 2023-07-28 | 27.70 | 28.10 | 27.69 | 28.09 | 26.72 | qfq | 965,529 | 26,921,876 | 0.36% |
| 2023-07-27 | 28.85 | 28.87 | 27.83 | 27.99 | 26.63 | qfq | 1,723,530 | 48,632,364 | -2.24% |
| 2023-07-26 | 27.04 | 28.67 | 26.99 | 28.63 | 27.24 | qfq | 2,995,825 | 84,530,971 | 5.88% |
| 2023-07-25 | 27.05 | 27.08 | 26.96 | 27.04 | 25.72 | qfq | 267,482 | 7,228,117 | 0.41% |
| 2023-07-24 | 26.66 | 26.99 | 26.66 | 26.93 | 25.62 | qfq | 117,895 | 3,170,209 | 0.19% |
| 2023-07-21 | 26.87 | 27.07 | 26.79 | 26.88 | 25.57 | qfq | 171,604 | 4,620,523 | 0.30% |
| 2023-07-20 | 26.88 | 27.05 | 26.66 | 26.80 | 25.50 | qfq | 272,296 | 7,315,725 | -0.48% |
| 2023-07-19 | 26.89 | 27.10 | 26.86 | 26.93 | 25.62 | qfq | 254,922 | 6,873,485 | 0.30% |
| 2023-07-18 | 27.00 | 27.05 | 26.85 | 26.85 | 25.54 | qfq | 219,217 | 5,899,119 | -0.59% |