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
安必平688393.SH
最近收盘价17.672026-07-17
最近交易日2026-07-17
成交量（股）2,582,704
成交额（元）47,070,668
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.20 | 19.22 | 17.61 | 17.67 | 17.67 | qfq | 2,582,704 | 47,070,668 | -7.00% |
| 2026-07-16 | 18.50 | 19.36 | 18.32 | 19.00 | 19.00 | qfq | 2,244,658 | 42,581,726 | 2.21% |
| 2026-07-15 | 17.91 | 18.91 | 17.91 | 18.59 | 18.59 | qfq | 2,051,822 | 38,274,621 | 2.54% |
| 2026-07-14 | 17.80 | 18.20 | 17.32 | 18.13 | 18.13 | qfq | 2,112,909 | 37,709,052 | 2.26% |
| 2026-07-13 | 18.41 | 18.67 | 17.71 | 17.73 | 17.73 | qfq | 1,957,290 | 35,178,248 | -3.85% |
| 2026-07-10 | 17.75 | 18.97 | 17.20 | 18.44 | 18.44 | qfq | 2,014,071 | 36,948,205 | 4.06% |
| 2026-07-09 | 17.61 | 18.31 | 17.27 | 17.72 | 17.72 | qfq | 1,567,505 | 27,652,485 | -0.06% |
| 2026-07-08 | 17.83 | 18.16 | 17.65 | 17.73 | 17.73 | qfq | 1,545,125 | 27,583,207 | -0.56% |
| 2026-07-07 | 18.84 | 18.84 | 17.70 | 17.83 | 17.83 | qfq | 2,088,138 | 37,758,551 | -5.26% |
| 2026-07-06 | 19.00 | 19.26 | 18.63 | 18.82 | 18.82 | qfq | 2,307,791 | 43,546,285 | -0.42% |
| 2026-07-03 | 18.73 | 19.21 | 18.40 | 18.90 | 18.90 | qfq | 2,115,989 | 39,915,043 | 0.96% |
| 2026-07-02 | 18.84 | 19.43 | 18.66 | 18.72 | 18.72 | qfq | 2,255,808 | 42,827,567 | -0.58% |
| 2026-07-01 | 17.82 | 19.08 | 17.59 | 18.83 | 18.83 | qfq | 2,456,624 | 45,184,205 | 5.91% |
| 2026-06-30 | 17.83 | 18.08 | 17.48 | 17.78 | 17.78 | qfq | 1,815,525 | 32,151,105 | -0.73% |
| 2026-06-29 | 17.61 | 18.16 | 16.95 | 17.91 | 17.91 | qfq | 1,711,349 | 30,253,285 | 1.82% |
| 2026-06-26 | 18.20 | 18.20 | 17.37 | 17.59 | 17.59 | qfq | 1,422,927 | 25,102,236 | -3.56% |
| 2026-06-25 | 18.45 | 18.63 | 17.69 | 18.24 | 18.24 | qfq | 1,815,100 | 32,825,953 | -1.46% |
| 2026-06-24 | 19.46 | 19.46 | 18.50 | 18.51 | 18.51 | qfq | 1,740,144 | 32,737,756 | -4.29% |
| 2026-06-23 | 19.38 | 19.74 | 19.07 | 19.34 | 19.34 | qfq | 1,701,086 | 33,036,484 | 1.10% |
| 2026-06-22 | 19.20 | 19.20 | 18.18 | 19.13 | 19.13 | qfq | 2,027,179 | 37,649,648 | -0.88% |
| 2026-06-18 | 19.25 | 19.64 | 18.70 | 19.30 | 19.30 | qfq | 1,210,535 | 23,300,274 | 0.89% |
| 2026-06-17 | 19.30 | 19.65 | 19.03 | 19.13 | 19.13 | qfq | 1,341,911 | 25,744,068 | -2.45% |
| 2026-06-16 | 19.75 | 19.84 | 19.14 | 19.61 | 19.61 | qfq | 1,059,158 | 20,509,581 | -0.56% |
| 2026-06-15 | 20.11 | 20.28 | 19.55 | 19.72 | 19.72 | qfq | 1,544,494 | 30,598,360 | -1.30% |
| 2026-06-12 | 19.29 | 20.08 | 19.24 | 19.98 | 19.98 | qfq | 1,939,536 | 38,355,007 | 3.63% |
| 2026-06-11 | 19.72 | 19.72 | 18.80 | 19.28 | 19.28 | qfq | 966,592 | 18,486,279 | -2.23% |
| 2026-06-10 | 19.71 | 19.95 | 19.12 | 19.72 | 19.72 | qfq | 1,217,408 | 23,795,286 | -0.80% |
| 2026-06-09 | 19.86 | 20.15 | 19.40 | 19.88 | 19.88 | qfq | 1,269,169 | 25,051,731 | 0.35% |
| 2026-06-08 | 20.24 | 20.71 | 19.49 | 19.81 | 19.81 | qfq | 1,321,838 | 26,606,216 | -3.83% |
| 2026-06-05 | 20.10 | 20.96 | 19.81 | 20.60 | 20.60 | qfq | 1,720,959 | 35,165,062 | 2.54% |
| 2026-06-04 | 20.42 | 20.56 | 19.81 | 20.09 | 20.09 | qfq | 1,524,210 | 30,733,172 | -2.19% |
| 2026-06-03 | 20.93 | 21.30 | 20.45 | 20.54 | 20.54 | qfq | 1,550,375 | 32,177,840 | -3.39% |
| 2026-06-02 | 21.95 | 22.15 | 21.05 | 21.26 | 21.16 | qfq | 1,246,306 | 26,576,292 | -3.28% |
| 2026-06-01 | 21.06 | 22.35 | 20.99 | 21.98 | 21.88 | qfq | 1,713,800 | 37,540,540 | 2.33% |
| 2026-05-29 | 22.37 | 22.80 | 21.40 | 21.48 | 21.38 | qfq | 1,522,587 | 33,307,929 | -2.72% |
| 2026-05-28 | 22.18 | 22.49 | 21.66 | 22.08 | 21.98 | qfq | 1,421,711 | 31,420,232 | -0.45% |
| 2026-05-27 | 22.73 | 23.43 | 21.86 | 22.18 | 22.08 | qfq | 1,854,559 | 41,320,306 | -4.23% |
| 2026-05-26 | 23.63 | 23.71 | 22.69 | 23.16 | 23.05 | qfq | 1,418,659 | 32,683,712 | -2.36% |
| 2026-05-25 | 24.56 | 25.04 | 23.38 | 23.72 | 23.61 | qfq | 1,651,060 | 39,513,389 | -2.95% |
| 2026-05-22 | 23.86 | 24.64 | 23.51 | 24.44 | 24.33 | qfq | 1,088,801 | 26,223,790 | 2.78% |
| 2026-05-21 | 24.55 | 25.09 | 23.74 | 23.78 | 23.67 | qfq | 1,765,867 | 43,275,627 | -3.29% |
| 2026-05-20 | 24.71 | 24.98 | 24.30 | 24.59 | 24.47 | qfq | 1,092,278 | 26,823,566 | -0.97% |
| 2026-05-19 | 25.03 | 25.46 | 24.36 | 24.83 | 24.71 | qfq | 1,822,889 | 45,140,115 | -0.72% |
| 2026-05-18 | 24.28 | 25.30 | 24.04 | 25.01 | 24.89 | qfq | 1,882,697 | 46,363,950 | 2.50% |
| 2026-05-15 | 24.22 | 25.36 | 24.20 | 24.40 | 24.29 | qfq | 1,771,531 | 43,952,095 | 0.08% |
| 2026-05-14 | 24.72 | 25.00 | 24.38 | 24.38 | 24.27 | qfq | 1,048,605 | 25,798,164 | -1.49% |
| 2026-05-13 | 24.61 | 25.15 | 24.61 | 24.75 | 24.63 | qfq | 1,184,285 | 29,348,925 | -0.48% |
| 2026-05-12 | 25.38 | 25.68 | 24.86 | 24.87 | 24.75 | qfq | 1,370,910 | 34,427,510 | -2.36% |
| 2026-05-11 | 25.30 | 25.61 | 24.86 | 25.47 | 25.35 | qfq | 1,781,120 | 44,865,337 | 0.71% |
| 2026-05-08 | 25.02 | 25.45 | 24.91 | 25.29 | 25.17 | qfq | 1,368,645 | 34,586,736 | 1.36% |
| 2026-05-07 | 24.42 | 25.16 | 24.42 | 24.95 | 24.83 | qfq | 1,817,203 | 45,357,857 | 1.63% |
| 2026-05-06 | 24.86 | 25.09 | 24.30 | 24.55 | 24.43 | qfq | 1,856,731 | 45,991,243 | -0.20% |
| 2026-04-30 | 24.27 | 24.67 | 24.04 | 24.60 | 24.48 | qfq | 1,635,648 | 40,044,356 | 1.03% |
| 2026-04-29 | 23.64 | 24.74 | 23.36 | 24.35 | 24.24 | qfq | 2,259,107 | 55,016,803 | 4.06% |
| 2026-04-28 | 24.09 | 24.09 | 23.18 | 23.40 | 23.29 | qfq | 1,338,678 | 31,563,491 | -2.38% |
| 2026-04-27 | 23.49 | 24.00 | 22.82 | 23.97 | 23.86 | qfq | 1,321,886 | 31,156,413 | 3.27% |
| 2026-04-24 | 22.75 | 23.39 | 22.22 | 23.21 | 23.10 | qfq | 1,100,230 | 25,168,573 | 1.44% |
| 2026-04-23 | 23.33 | 23.33 | 22.74 | 22.88 | 22.77 | qfq | 1,126,417 | 25,901,407 | -1.93% |
| 2026-04-22 | 23.53 | 23.55 | 23.00 | 23.33 | 23.22 | qfq | 1,024,298 | 23,753,708 | -0.34% |
| 2026-04-21 | 23.73 | 23.80 | 23.30 | 23.41 | 23.30 | qfq | 985,586 | 23,064,841 | -1.35% |
| 2026-04-20 | 23.51 | 23.90 | 23.31 | 23.73 | 23.62 | qfq | 983,599 | 23,240,374 | 0.55% |
| 2026-04-17 | 23.60 | 23.83 | 23.41 | 23.60 | 23.49 | qfq | 1,088,942 | 25,632,128 | -0.80% |
| 2026-04-16 | 23.65 | 23.88 | 23.17 | 23.79 | 23.68 | qfq | 1,177,347 | 27,755,855 | 1.19% |
| 2026-04-15 | 23.55 | 23.94 | 23.31 | 23.51 | 23.40 | qfq | 1,076,234 | 25,426,765 | 0.09% |
| 2026-04-14 | 23.55 | 23.66 | 23.08 | 23.49 | 23.38 | qfq | 1,155,766 | 27,008,040 | 1.03% |
| 2026-04-13 | 23.83 | 23.83 | 23.13 | 23.25 | 23.14 | qfq | 1,532,291 | 35,735,430 | -2.23% |
| 2026-04-10 | 23.75 | 24.19 | 23.65 | 23.78 | 23.67 | qfq | 935,627 | 22,363,359 | 0.81% |
| 2026-04-09 | 24.45 | 24.45 | 23.56 | 23.59 | 23.48 | qfq | 1,256,247 | 29,899,790 | -3.04% |
| 2026-04-08 | 23.69 | 24.49 | 23.67 | 24.33 | 24.22 | qfq | 1,706,845 | 41,194,530 | 4.92% |
| 2026-04-07 | 23.00 | 23.58 | 22.51 | 23.19 | 23.08 | qfq | 1,417,038 | 32,850,374 | 1.93% |
| 2026-04-03 | 23.66 | 24.03 | 22.71 | 22.75 | 22.64 | qfq | 1,691,804 | 38,916,007 | -4.77% |
| 2026-04-02 | 24.55 | 24.80 | 23.73 | 23.89 | 23.78 | qfq | 1,522,348 | 36,625,913 | -3.28% |
| 2026-04-01 | 24.25 | 24.79 | 23.81 | 24.70 | 24.58 | qfq | 2,019,273 | 49,280,422 | 4.97% |
| 2026-03-31 | 23.97 | 25.23 | 23.51 | 23.53 | 23.42 | qfq | 1,508,541 | 36,442,515 | -1.30% |
| 2026-03-30 | 23.24 | 23.96 | 23.24 | 23.84 | 23.73 | qfq | 1,276,776 | 30,269,746 | 1.15% |
| 2026-03-27 | 22.40 | 23.75 | 22.33 | 23.57 | 23.46 | qfq | 1,716,968 | 39,811,880 | 3.88% |
| 2026-03-26 | 23.48 | 23.59 | 22.54 | 22.69 | 22.58 | qfq | 1,223,707 | 28,117,708 | -3.41% |
| 2026-03-25 | 23.23 | 23.73 | 23.05 | 23.49 | 23.38 | qfq | 1,237,553 | 28,952,698 | 2.35% |
| 2026-03-24 | 22.29 | 22.95 | 22.03 | 22.95 | 22.84 | qfq | 1,742,096 | 39,222,170 | 5.57% |
| 2026-03-23 | 23.29 | 23.37 | 21.61 | 21.74 | 21.64 | qfq | 2,365,144 | 53,317,227 | -8.42% |
| 2026-03-20 | 24.62 | 24.93 | 23.58 | 23.74 | 23.63 | qfq | 1,754,498 | 42,141,026 | -3.57% |
| 2026-03-19 | 25.12 | 25.28 | 24.53 | 24.62 | 24.50 | qfq | 933,364 | 23,193,032 | -3.03% |
| 2026-03-18 | 24.90 | 25.50 | 24.72 | 25.39 | 25.27 | qfq | 1,453,506 | 36,474,917 | 1.72% |
| 2026-03-17 | 25.54 | 25.72 | 24.96 | 24.96 | 24.84 | qfq | 1,153,828 | 29,209,968 | -2.27% |
| 2026-03-16 | 25.51 | 25.75 | 25.26 | 25.54 | 25.42 | qfq | 1,140,536 | 29,053,487 | -0.62% |
| 2026-03-13 | 25.82 | 26.01 | 25.59 | 25.70 | 25.58 | qfq | 1,003,672 | 25,847,679 | -1.15% |
| 2026-03-12 | 26.25 | 26.44 | 25.80 | 26.00 | 25.88 | qfq | 1,107,445 | 28,921,726 | -1.29% |
| 2026-03-11 | 26.59 | 26.95 | 26.21 | 26.34 | 26.22 | qfq | 1,507,405 | 40,092,426 | -0.83% |
| 2026-03-10 | 25.90 | 26.85 | 25.78 | 26.56 | 26.44 | qfq | 1,766,916 | 46,487,131 | 3.67% |
| 2026-03-09 | 25.36 | 25.70 | 25.10 | 25.62 | 25.50 | qfq | 1,683,925 | 42,765,023 | -1.23% |
| 2026-03-06 | 24.86 | 26.00 | 24.85 | 25.94 | 25.82 | qfq | 1,743,730 | 44,853,476 | 3.72% |
| 2026-03-05 | 25.36 | 25.51 | 24.81 | 25.01 | 24.89 | qfq | 1,459,810 | 36,691,237 | -0.04% |
| 2026-03-04 | 24.80 | 25.54 | 24.78 | 25.02 | 24.90 | qfq | 1,879,840 | 47,064,032 | -0.16% |
| 2026-03-03 | 25.96 | 26.45 | 25.04 | 25.06 | 24.94 | qfq | 2,632,662 | 67,504,057 | -3.95% |
| 2026-03-02 | 26.96 | 27.46 | 25.96 | 26.09 | 25.97 | qfq | 2,858,942 | 75,421,283 | -5.40% |
| 2026-02-27 | 26.88 | 27.59 | 26.88 | 27.58 | 27.45 | qfq | 1,768,963 | 48,175,248 | 2.07% |
| 2026-02-26 | 27.33 | 27.47 | 26.86 | 27.02 | 26.89 | qfq | 1,706,556 | 46,106,357 | -1.49% |
| 2026-02-25 | 27.28 | 27.79 | 27.28 | 27.43 | 27.30 | qfq | 1,627,876 | 44,860,609 | 0.62% |
| 2026-02-24 | 27.87 | 28.01 | 27.10 | 27.26 | 27.13 | qfq | 1,990,959 | 54,435,668 | -1.48% |
| 2026-02-13 | 27.84 | 28.24 | 27.36 | 27.67 | 27.54 | qfq | 1,631,535 | 45,470,822 | -0.32% |
| 2026-02-12 | 27.75 | 28.18 | 27.44 | 27.76 | 27.63 | qfq | 1,730,334 | 48,246,726 | -0.04% |
| 2026-02-11 | 28.55 | 28.55 | 27.64 | 27.77 | 27.64 | qfq | 1,766,350 | 49,478,117 | -1.45% |
| 2026-02-10 | 28.20 | 28.73 | 28.00 | 28.18 | 28.05 | qfq | 2,012,531 | 56,928,984 | -0.18% |
| 2026-02-09 | 28.30 | 28.48 | 27.99 | 28.23 | 28.10 | qfq | 1,587,673 | 44,819,904 | 1.77% |
| 2026-02-06 | 27.50 | 28.44 | 27.42 | 27.74 | 27.61 | qfq | 1,938,876 | 54,040,467 | -0.18% |
| 2026-02-05 | 27.99 | 28.13 | 27.57 | 27.79 | 27.66 | qfq | 1,522,055 | 42,385,856 | -0.50% |
| 2026-02-04 | 28.17 | 28.38 | 27.51 | 27.93 | 27.80 | qfq | 1,823,528 | 50,729,462 | -0.78% |
| 2026-02-03 | 27.38 | 28.47 | 27.30 | 28.15 | 28.02 | qfq | 2,695,766 | 75,367,450 | 3.23% |
| 2026-02-02 | 27.84 | 28.15 | 27.21 | 27.27 | 27.14 | qfq | 2,494,877 | 69,001,238 | -2.05% |
| 2026-01-30 | 28.08 | 28.42 | 27.28 | 27.84 | 27.71 | qfq | 2,984,733 | 82,674,481 | -0.82% |
| 2026-01-29 | 27.80 | 29.65 | 27.39 | 28.07 | 27.94 | qfq | 4,494,332 | 129,058,783 | 1.01% |
| 2026-01-28 | 28.64 | 28.74 | 27.55 | 27.79 | 27.66 | qfq | 2,924,792 | 81,717,605 | -3.20% |
| 2026-01-27 | 28.79 | 29.11 | 27.56 | 28.71 | 28.57 | qfq | 4,119,634 | 116,236,296 | -0.49% |
| 2026-01-26 | 30.65 | 30.65 | 28.21 | 28.85 | 28.71 | qfq | 5,755,812 | 166,395,471 | -4.38% |
| 2026-01-23 | 29.24 | 30.84 | 28.93 | 30.17 | 30.03 | qfq | 5,505,980 | 165,321,468 | 4.54% |
| 2026-01-22 | 29.04 | 29.43 | 28.60 | 28.86 | 28.72 | qfq | 3,098,305 | 89,764,881 | -0.82% |
| 2026-01-21 | 28.20 | 30.04 | 28.01 | 29.10 | 28.96 | qfq | 4,769,411 | 139,221,423 | 1.96% |
| 2026-01-20 | 29.06 | 29.88 | 28.03 | 28.54 | 28.41 | qfq | 5,049,058 | 144,150,820 | -2.23% |
| 2026-01-19 | 29.20 | 30.07 | 28.99 | 29.19 | 29.05 | qfq | 5,381,331 | 158,274,365 | -4.26% |
| 2026-01-16 | 31.68 | 32.16 | 30.25 | 30.49 | 30.35 | qfq | 6,747,681 | 207,494,066 | -4.60% |
| 2026-01-15 | 33.34 | 33.77 | 31.63 | 31.96 | 31.81 | qfq | 12,247,379 | 397,187,121 | -8.16% |
| 2026-01-14 | 35.03 | 38.27 | 33.83 | 34.80 | 34.64 | qfq | 14,950,812 | 539,119,636 | 2.11% |
| 2026-01-13 | 36.00 | 38.96 | 33.69 | 34.08 | 33.92 | qfq | 15,391,700 | 553,509,916 | 1.04% |
| 2026-01-12 | 34.33 | 35.58 | 32.17 | 33.73 | 33.57 | qfq | 16,466,708 | 561,475,655 | 2.09% |
| 2026-01-09 | 28.99 | 33.12 | 28.97 | 33.04 | 32.88 | qfq | 15,700,739 | 491,407,372 | 19.71% |
| 2026-01-08 | 25.86 | 28.20 | 25.75 | 27.60 | 27.47 | qfq | 6,952,625 | 188,808,612 | 6.73% |
| 2026-01-07 | 25.51 | 26.18 | 25.20 | 25.86 | 25.74 | qfq | 2,948,656 | 75,912,103 | 0.78% |
| 2026-01-06 | 26.15 | 26.59 | 25.41 | 25.66 | 25.54 | qfq | 3,101,225 | 80,017,361 | -0.89% |
| 2026-01-05 | 23.83 | 26.05 | 23.77 | 25.89 | 25.77 | qfq | 4,940,303 | 125,321,596 | 9.29% |
| 2025-12-31 | 23.99 | 24.37 | 23.51 | 23.69 | 23.58 | qfq | 1,653,871 | 39,424,146 | -0.46% |
| 2025-12-30 | 24.29 | 24.31 | 23.59 | 23.80 | 23.69 | qfq | 1,746,110 | 41,793,135 | -1.77% |
| 2025-12-29 | 24.02 | 24.35 | 23.63 | 24.23 | 24.12 | qfq | 1,765,436 | 42,313,220 | 1.00% |
| 2025-12-26 | 23.81 | 24.76 | 23.81 | 23.99 | 23.88 | qfq | 2,537,209 | 61,721,137 | 0.21% |
| 2025-12-25 | 23.16 | 24.30 | 23.10 | 23.94 | 23.83 | qfq | 2,941,031 | 69,785,596 | 2.92% |
| 2025-12-24 | 23.46 | 23.63 | 23.04 | 23.26 | 23.15 | qfq | 2,591,317 | 60,190,118 | -1.44% |
| 2025-12-23 | 24.55 | 24.56 | 23.47 | 23.60 | 23.49 | qfq | 3,291,226 | 78,008,443 | -3.95% |
| 2025-12-22 | 25.08 | 26.00 | 24.45 | 24.57 | 24.45 | qfq | 5,093,176 | 128,251,027 | -1.52% |
| 2025-12-19 | 23.76 | 26.33 | 23.76 | 24.95 | 24.83 | qfq | 6,685,295 | 167,555,960 | 5.63% |
| 2025-12-18 | 21.98 | 24.24 | 21.98 | 23.62 | 23.51 | qfq | 4,347,376 | 101,955,282 | 6.73% |
| 2025-12-17 | 21.68 | 22.62 | 21.58 | 22.13 | 22.03 | qfq | 2,015,520 | 44,544,776 | 1.70% |
| 2025-12-16 | 21.87 | 22.19 | 21.56 | 21.76 | 21.66 | qfq | 1,012,890 | 22,094,410 | -0.87% |
| 2025-12-15 | 22.10 | 22.29 | 21.81 | 21.95 | 21.85 | qfq | 1,036,671 | 22,833,427 | -0.68% |
| 2025-12-12 | 22.30 | 22.55 | 22.00 | 22.10 | 22.00 | qfq | 1,539,315 | 34,168,839 | -0.99% |
| 2025-12-11 | 22.93 | 22.96 | 22.22 | 22.32 | 22.22 | qfq | 1,254,666 | 28,104,673 | -2.19% |
| 2025-12-10 | 23.31 | 23.31 | 22.68 | 22.82 | 22.71 | qfq | 1,290,576 | 29,516,889 | -1.68% |
| 2025-12-09 | 23.35 | 23.65 | 23.13 | 23.21 | 23.10 | qfq | 1,184,837 | 27,676,951 | 0.26% |
| 2025-12-08 | 23.40 | 23.46 | 23.03 | 23.15 | 23.04 | qfq | 1,033,518 | 23,973,287 | 0.26% |
| 2025-12-05 | 23.10 | 23.29 | 22.58 | 23.09 | 22.98 | qfq | 1,184,384 | 27,094,387 | 0.13% |
| 2025-12-04 | 23.29 | 23.44 | 22.86 | 23.06 | 22.95 | qfq | 1,286,196 | 29,780,423 | -0.99% |
| 2025-12-03 | 23.76 | 23.86 | 23.11 | 23.29 | 23.18 | qfq | 1,394,987 | 32,514,014 | -1.98% |
| 2025-12-02 | 24.10 | 24.15 | 23.58 | 23.76 | 23.65 | qfq | 1,177,474 | 27,958,931 | -1.33% |
| 2025-12-01 | 24.83 | 24.83 | 23.93 | 24.08 | 23.97 | qfq | 2,043,270 | 49,582,864 | -2.71% |
| 2025-11-28 | 24.47 | 24.75 | 24.10 | 24.75 | 24.63 | qfq | 1,357,088 | 33,202,003 | 1.77% |
| 2025-11-27 | 25.15 | 25.25 | 24.15 | 24.32 | 24.21 | qfq | 2,408,978 | 58,841,374 | -2.45% |
| 2025-11-26 | 25.83 | 26.28 | 24.90 | 24.93 | 24.81 | qfq | 1,839,283 | 47,004,123 | -2.54% |
| 2025-11-25 | 24.81 | 26.09 | 24.81 | 25.58 | 25.46 | qfq | 1,923,852 | 49,411,907 | 3.40% |
| 2025-11-24 | 24.07 | 24.97 | 23.87 | 24.74 | 24.62 | qfq | 1,698,352 | 41,460,608 | 3.82% |
| 2025-11-21 | 25.01 | 25.46 | 23.51 | 23.83 | 23.72 | qfq | 2,289,788 | 55,507,586 | -5.36% |
| 2025-11-20 | 25.57 | 26.09 | 24.81 | 25.18 | 25.06 | qfq | 1,228,499 | 31,010,647 | -2.02% |
| 2025-11-19 | 26.55 | 26.68 | 25.68 | 25.70 | 25.58 | qfq | 1,578,234 | 40,975,706 | -3.67% |
| 2025-11-18 | 26.59 | 27.14 | 26.03 | 26.68 | 26.55 | qfq | 2,250,045 | 59,813,371 | 1.60% |
| 2025-11-17 | 26.53 | 26.60 | 26.11 | 26.26 | 26.14 | qfq | 1,235,219 | 32,466,939 | -0.53% |
| 2025-11-14 | 26.13 | 26.77 | 26.00 | 26.40 | 26.28 | qfq | 1,733,664 | 45,962,155 | 0.88% |
| 2025-11-13 | 25.86 | 26.26 | 25.70 | 26.17 | 26.05 | qfq | 1,395,758 | 36,298,280 | 1.20% |
| 2025-11-12 | 25.70 | 26.20 | 25.56 | 25.86 | 25.74 | qfq | 1,180,878 | 30,560,512 | 0.19% |
| 2025-11-11 | 25.67 | 26.13 | 25.33 | 25.81 | 25.69 | qfq | 1,478,129 | 38,204,191 | 1.10% |
| 2025-11-10 | 25.63 | 26.00 | 25.43 | 25.53 | 25.41 | qfq | 1,401,877 | 35,992,116 | 1.31% |
| 2025-11-07 | 25.25 | 25.48 | 24.90 | 25.20 | 25.08 | qfq | 1,204,243 | 30,317,671 | -0.59% |
| 2025-11-06 | 25.67 | 25.90 | 25.10 | 25.35 | 25.23 | qfq | 1,844,473 | 46,783,880 | -2.01% |
| 2025-11-05 | 25.60 | 26.86 | 25.41 | 25.87 | 25.75 | qfq | 2,451,740 | 64,352,143 | 0.70% |
| 2025-11-04 | 25.80 | 26.11 | 25.31 | 25.69 | 25.57 | qfq | 1,789,976 | 45,721,583 | -0.96% |
| 2025-11-03 | 25.85 | 26.15 | 25.55 | 25.94 | 25.82 | qfq | 1,895,558 | 48,976,579 | 1.45% |
| 2025-10-31 | 24.42 | 25.66 | 24.32 | 25.57 | 25.45 | qfq | 2,962,772 | 74,885,695 | 5.23% |
| 2025-10-30 | 24.60 | 24.96 | 24.30 | 24.30 | 24.19 | qfq | 1,720,166 | 42,153,639 | -0.08% |
| 2025-10-29 | 25.71 | 25.73 | 24.17 | 24.32 | 24.21 | qfq | 3,107,937 | 76,393,563 | -5.22% |
| 2025-10-28 | 25.98 | 26.20 | 25.57 | 25.66 | 25.54 | qfq | 1,594,602 | 41,187,729 | -1.31% |
| 2025-10-27 | 26.12 | 26.29 | 25.77 | 26.00 | 25.88 | qfq | 1,270,714 | 33,087,658 | 1.13% |
| 2025-10-24 | 25.80 | 26.00 | 25.55 | 25.71 | 25.59 | qfq | 878,437 | 22,592,787 | -0.12% |
| 2025-10-23 | 25.76 | 25.98 | 25.21 | 25.74 | 25.62 | qfq | 744,240 | 18,985,193 | -0.19% |
| 2025-10-22 | 25.87 | 26.05 | 25.70 | 25.79 | 25.67 | qfq | 742,289 | 19,244,608 | -0.42% |
| 2025-10-21 | 25.67 | 25.98 | 25.53 | 25.90 | 25.78 | qfq | 992,757 | 25,659,533 | 1.61% |
| 2025-10-20 | 25.26 | 25.78 | 25.26 | 25.49 | 25.37 | qfq | 722,861 | 18,446,574 | 1.55% |
| 2025-10-17 | 25.84 | 26.13 | 25.10 | 25.10 | 24.98 | qfq | 940,847 | 24,035,514 | -3.31% |
| 2025-10-16 | 26.50 | 26.60 | 25.89 | 25.96 | 25.84 | qfq | 899,814 | 23,474,108 | -2.00% |
| 2025-10-15 | 26.55 | 26.83 | 26.33 | 26.49 | 26.37 | qfq | 932,057 | 24,762,960 | 0.11% |
| 2025-10-14 | 26.46 | 27.04 | 26.35 | 26.46 | 26.34 | qfq | 1,481,686 | 39,511,212 | 0.04% |
| 2025-10-13 | 25.24 | 26.80 | 24.95 | 26.45 | 26.33 | qfq | 2,035,506 | 53,104,659 | 1.30% |
| 2025-10-10 | 26.72 | 26.88 | 26.11 | 26.11 | 25.99 | qfq | 1,535,986 | 40,602,454 | -2.65% |
| 2025-10-09 | 26.72 | 27.04 | 26.32 | 26.82 | 26.69 | qfq | 1,513,610 | 40,475,637 | 0.52% |
| 2025-09-30 | 26.71 | 27.00 | 26.56 | 26.68 | 26.55 | qfq | 1,607,636 | 42,880,809 | 0.38% |
| 2025-09-29 | 26.53 | 26.60 | 25.97 | 26.58 | 26.45 | qfq | 1,160,643 | 30,623,887 | 1.06% |
| 2025-09-26 | 26.84 | 26.84 | 26.24 | 26.30 | 26.18 | qfq | 867,880 | 23,011,106 | -2.16% |
| 2025-09-25 | 26.63 | 27.29 | 26.52 | 26.88 | 26.75 | qfq | 1,684,677 | 45,332,613 | 1.36% |
| 2025-09-24 | 26.31 | 26.52 | 25.94 | 26.52 | 26.40 | qfq | 1,324,098 | 34,876,465 | 1.30% |
| 2025-09-23 | 26.65 | 26.79 | 25.50 | 26.18 | 26.06 | qfq | 1,917,672 | 49,838,323 | -1.76% |
| 2025-09-22 | 26.95 | 27.28 | 26.41 | 26.65 | 26.52 | qfq | 1,061,191 | 28,322,338 | -1.04% |
| 2025-09-19 | 27.50 | 27.71 | 26.88 | 26.93 | 26.80 | qfq | 1,883,352 | 51,036,674 | -2.36% |
| 2025-09-18 | 27.92 | 28.99 | 27.50 | 27.58 | 27.45 | qfq | 2,652,926 | 74,797,450 | -0.79% |
| 2025-09-17 | 27.73 | 28.10 | 27.52 | 27.80 | 27.67 | qfq | 1,410,804 | 39,168,325 | 0.29% |
| 2025-09-16 | 27.49 | 28.12 | 27.28 | 27.72 | 27.59 | qfq | 1,589,238 | 43,950,719 | 1.17% |
| 2025-09-15 | 28.12 | 28.12 | 27.39 | 27.40 | 27.27 | qfq | 2,045,256 | 56,502,664 | -1.44% |
| 2025-09-12 | 28.00 | 28.88 | 27.80 | 27.80 | 27.67 | qfq | 2,201,344 | 62,255,363 | -0.14% |
| 2025-09-11 | 27.39 | 27.95 | 26.93 | 27.84 | 27.71 | qfq | 1,850,905 | 50,767,051 | 1.16% |
| 2025-09-10 | 27.78 | 28.20 | 27.30 | 27.52 | 27.39 | qfq | 1,238,508 | 34,220,054 | -0.90% |
| 2025-09-09 | 28.52 | 28.60 | 27.58 | 27.77 | 27.64 | qfq | 1,751,006 | 49,060,148 | -2.60% |
| 2025-09-08 | 28.06 | 28.78 | 27.99 | 28.51 | 28.38 | qfq | 2,309,284 | 65,692,079 | 1.50% |
| 2025-09-05 | 27.51 | 28.13 | 27.02 | 28.09 | 27.96 | qfq | 2,102,253 | 57,841,045 | 2.15% |
| 2025-09-04 | 27.89 | 28.49 | 27.11 | 27.50 | 27.37 | qfq | 1,857,269 | 51,881,163 | -0.58% |
| 2025-09-03 | 28.46 | 28.60 | 27.52 | 27.66 | 27.53 | qfq | 1,691,334 | 47,479,831 | -2.26% |
| 2025-09-02 | 29.60 | 29.60 | 28.15 | 28.30 | 28.17 | qfq | 3,125,350 | 89,270,753 | -4.42% |
| 2025-09-01 | 29.72 | 30.17 | 29.50 | 29.61 | 29.47 | qfq | 2,292,529 | 68,152,821 | -0.37% |
| 2025-08-29 | 30.36 | 30.36 | 29.28 | 29.72 | 29.58 | qfq | 3,540,011 | 105,021,183 | -2.40% |
| 2025-08-28 | 30.65 | 31.35 | 29.01 | 30.45 | 30.31 | qfq | 5,855,265 | 177,033,492 | -0.94% |
| 2025-08-27 | 32.20 | 33.80 | 30.65 | 30.74 | 30.60 | qfq | 6,835,888 | 219,938,053 | -2.91% |
| 2025-08-26 | 32.87 | 32.87 | 31.51 | 31.66 | 31.51 | qfq | 4,024,823 | 128,828,117 | -3.21% |
| 2025-08-25 | 32.22 | 34.20 | 32.10 | 32.71 | 32.56 | qfq | 7,524,310 | 250,315,834 | 2.54% |
| 2025-08-22 | 30.21 | 32.15 | 29.91 | 31.90 | 31.75 | qfq | 6,016,863 | 186,518,070 | 5.25% |
| 2025-08-21 | 30.69 | 30.94 | 30.22 | 30.31 | 30.17 | qfq | 2,276,096 | 69,432,036 | -1.53% |
| 2025-08-20 | 31.41 | 31.60 | 30.46 | 30.78 | 30.64 | qfq | 3,286,510 | 101,660,511 | -2.66% |
| 2025-08-19 | 30.76 | 32.30 | 30.60 | 31.62 | 31.47 | qfq | 4,723,367 | 148,774,091 | 2.80% |
| 2025-08-18 | 30.33 | 30.99 | 30.31 | 30.76 | 30.62 | qfq | 2,781,941 | 85,358,024 | 1.79% |
| 2025-08-15 | 29.67 | 30.53 | 29.51 | 30.22 | 30.08 | qfq | 2,706,581 | 81,449,486 | 1.99% |
| 2025-08-14 | 30.22 | 30.40 | 29.54 | 29.63 | 29.49 | qfq | 4,185,329 | 124,958,736 | -3.52% |
| 2025-08-13 | 30.71 | 31.28 | 30.41 | 30.71 | 30.57 | qfq | 3,476,456 | 107,077,948 | -0.45% |
| 2025-08-12 | 31.48 | 31.89 | 30.45 | 30.85 | 30.70 | qfq | 3,593,804 | 111,380,644 | -2.44% |
| 2025-08-11 | 31.08 | 31.84 | 30.75 | 31.62 | 31.47 | qfq | 3,189,019 | 99,922,391 | 1.84% |
| 2025-08-08 | 33.22 | 33.34 | 31.02 | 31.05 | 30.90 | qfq | 5,942,007 | 187,751,564 | -6.87% |
| 2025-08-07 | 32.95 | 34.58 | 32.78 | 33.34 | 33.18 | qfq | 6,275,376 | 212,198,708 | 1.18% |
| 2025-08-06 | 33.44 | 34.41 | 32.71 | 32.95 | 32.80 | qfq | 3,930,348 | 130,988,137 | 0.12% |
| 2025-08-05 | 33.34 | 34.29 | 32.69 | 32.91 | 32.76 | qfq | 5,195,785 | 173,007,896 | 0.70% |
| 2025-08-04 | 31.75 | 32.98 | 31.04 | 32.68 | 32.53 | qfq | 4,543,507 | 146,601,217 | 0.86% |
| 2025-08-01 | 32.02 | 32.98 | 31.10 | 32.40 | 32.25 | qfq | 5,511,200 | 177,160,641 | 4.08% |
| 2025-07-31 | 31.30 | 32.69 | 31.08 | 31.13 | 30.98 | qfq | 4,648,675 | 147,545,335 | 0.32% |
| 2025-07-30 | 31.43 | 31.80 | 30.71 | 31.03 | 30.88 | qfq | 2,779,708 | 86,738,219 | -1.27% |
| 2025-07-29 | 31.11 | 31.64 | 30.50 | 31.43 | 31.28 | qfq | 2,961,260 | 92,130,671 | 0.16% |
| 2025-07-28 | 31.76 | 32.00 | 31.29 | 31.38 | 31.23 | qfq | 2,818,712 | 88,785,185 | -1.54% |
| 2025-07-25 | 32.19 | 32.55 | 31.40 | 31.87 | 31.72 | qfq | 3,275,151 | 105,009,971 | 0.38% |
| 2025-07-24 | 32.54 | 33.02 | 31.48 | 31.75 | 31.60 | qfq | 4,894,133 | 156,324,879 | -2.82% |
| 2025-07-23 | 32.20 | 33.45 | 31.86 | 32.67 | 32.52 | qfq | 4,107,732 | 134,341,154 | 0.25% |
| 2025-07-22 | 33.00 | 34.18 | 32.16 | 32.59 | 32.44 | qfq | 5,778,336 | 190,841,433 | -1.24% |
| 2025-07-21 | 31.11 | 33.98 | 30.85 | 33.00 | 32.84 | qfq | 8,128,920 | 265,668,208 | 5.10% |
| 2025-07-18 | 31.00 | 31.81 | 30.30 | 31.40 | 31.25 | qfq | 5,187,727 | 161,832,882 | 2.28% |
| 2025-07-17 | 30.00 | 30.85 | 29.98 | 30.70 | 30.56 | qfq | 3,232,106 | 98,499,804 | 1.86% |
| 2025-07-16 | 30.68 | 30.78 | 30.01 | 30.14 | 30.00 | qfq | 4,303,297 | 130,582,238 | -2.46% |
| 2025-07-15 | 29.10 | 31.45 | 27.81 | 30.90 | 30.75 | qfq | 8,102,286 | 238,935,620 | 6.19% |
| 2025-07-14 | 29.44 | 29.79 | 28.74 | 29.10 | 28.96 | qfq | 2,521,127 | 73,224,279 | -1.76% |
| 2025-07-11 | 28.50 | 29.99 | 28.22 | 29.62 | 29.48 | qfq | 5,033,483 | 147,677,378 | 3.82% |
| 2025-07-10 | 28.70 | 29.33 | 28.20 | 28.53 | 28.40 | qfq | 2,055,132 | 58,970,252 | -0.83% |
| 2025-07-09 | 29.11 | 29.33 | 28.58 | 28.77 | 28.63 | qfq | 2,151,161 | 62,110,911 | -0.83% |
| 2025-07-08 | 28.45 | 29.20 | 28.44 | 29.01 | 28.87 | qfq | 2,097,019 | 60,377,129 | 1.43% |
| 2025-07-07 | 29.01 | 29.41 | 28.45 | 28.60 | 28.47 | qfq | 2,548,718 | 73,365,886 | -2.36% |
| 2025-07-04 | 28.47 | 30.23 | 28.41 | 29.29 | 29.15 | qfq | 5,526,907 | 162,795,122 | 2.88% |
| 2025-07-03 | 28.43 | 28.74 | 28.13 | 28.47 | 28.34 | qfq | 1,717,159 | 48,756,587 | 0.21% |
| 2025-07-02 | 29.35 | 29.64 | 28.10 | 28.41 | 28.28 | qfq | 3,548,420 | 101,475,530 | -3.83% |
| 2025-07-01 | 29.30 | 30.24 | 28.91 | 29.54 | 29.40 | qfq | 6,074,602 | 179,966,333 | 2.78% |
| 2025-06-30 | 28.47 | 28.90 | 27.91 | 28.74 | 28.60 | qfq | 3,011,604 | 85,472,118 | 0.28% |
| 2025-06-27 | 27.55 | 29.73 | 27.40 | 28.66 | 28.53 | qfq | 7,104,052 | 204,524,249 | 3.54% |
| 2025-06-26 | 27.62 | 29.00 | 27.58 | 27.68 | 27.55 | qfq | 3,929,292 | 111,536,262 | -0.11% |
| 2025-06-25 | 27.20 | 27.90 | 27.05 | 27.71 | 27.58 | qfq | 2,876,387 | 79,252,496 | 2.14% |
| 2025-06-24 | 26.49 | 27.40 | 26.31 | 27.13 | 27.00 | qfq | 2,867,963 | 77,357,405 | 3.16% |
| 2025-06-23 | 25.61 | 26.66 | 25.60 | 26.30 | 26.18 | qfq | 1,806,513 | 47,130,193 | 1.15% |
| 2025-06-20 | 27.31 | 27.75 | 25.53 | 26.00 | 25.88 | qfq | 3,948,213 | 103,515,216 | -5.42% |
| 2025-06-19 | 28.31 | 28.49 | 27.48 | 27.49 | 27.36 | qfq | 2,802,457 | 78,159,703 | -3.44% |
| 2025-06-18 | 28.88 | 29.39 | 28.25 | 28.47 | 28.34 | qfq | 2,049,775 | 58,420,485 | -1.69% |
| 2025-06-17 | 29.89 | 30.47 | 28.52 | 28.96 | 28.82 | qfq | 3,586,245 | 104,534,870 | -1.56% |
| 2025-06-16 | 28.15 | 29.97 | 28.15 | 29.42 | 29.28 | qfq | 4,295,288 | 126,721,616 | 3.85% |
| 2025-06-13 | 29.55 | 29.78 | 27.58 | 28.33 | 28.20 | qfq | 4,751,642 | 134,891,508 | -5.03% |
| 2025-06-12 | 28.33 | 30.34 | 27.93 | 29.83 | 29.69 | qfq | 5,890,004 | 172,094,564 | 4.96% |
| 2025-06-11 | 28.43 | 29.21 | 28.18 | 28.42 | 28.29 | qfq | 2,459,216 | 70,374,503 | 0.25% |
| 2025-06-10 | 29.70 | 29.89 | 28.00 | 28.35 | 28.22 | qfq | 3,551,100 | 101,910,491 | -4.77% |
| 2025-06-09 | 28.31 | 30.49 | 28.28 | 29.77 | 29.63 | qfq | 3,794,944 | 113,077,463 | 4.13% |
| 2025-06-06 | 29.77 | 29.77 | 28.40 | 28.59 | 28.46 | qfq | 2,242,538 | 64,583,756 | -3.02% |
| 2025-06-05 | 28.58 | 29.78 | 28.16 | 29.48 | 29.34 | qfq | 3,550,831 | 103,798,305 | 3.40% |
| 2025-06-04 | 28.65 | 28.89 | 28.21 | 28.51 | 28.38 | qfq | 1,904,191 | 54,237,620 | -0.35% |
| 2025-06-03 | 28.00 | 28.88 | 27.98 | 28.61 | 28.48 | qfq | 1,598,917 | 45,689,991 | 1.92% |
| 2025-05-30 | 28.59 | 28.59 | 27.88 | 28.07 | 27.94 | qfq | 1,641,701 | 46,201,430 | -1.85% |
| 2025-05-29 | 27.64 | 28.99 | 27.33 | 28.60 | 28.47 | qfq | 2,791,328 | 79,350,043 | 4.38% |
| 2025-05-28 | 27.78 | 28.24 | 27.26 | 27.40 | 27.17 | qfq | 1,691,845 | 46,644,931 | -1.76% |
| 2025-05-27 | 28.51 | 28.57 | 27.52 | 27.89 | 27.66 | qfq | 2,298,995 | 64,541,673 | -3.36% |
| 2025-05-26 | 28.50 | 29.26 | 28.50 | 28.86 | 28.62 | qfq | 2,376,099 | 68,584,812 | -0.93% |
| 2025-05-23 | 28.61 | 30.97 | 28.56 | 29.13 | 28.89 | qfq | 3,965,003 | 118,555,231 | 1.15% |
| 2025-05-22 | 29.54 | 29.75 | 28.60 | 28.80 | 28.56 | qfq | 2,040,469 | 59,237,655 | -2.51% |
| 2025-05-21 | 29.95 | 30.24 | 29.44 | 29.54 | 29.29 | qfq | 1,684,891 | 50,062,957 | -1.34% |
| 2025-05-20 | 29.59 | 30.45 | 29.59 | 29.94 | 29.69 | qfq | 1,876,120 | 56,396,043 | 0.67% |
| 2025-05-19 | 30.60 | 30.76 | 29.29 | 29.74 | 29.49 | qfq | 3,249,571 | 96,437,715 | -4.03% |
| 2025-05-16 | 30.73 | 31.19 | 30.67 | 30.99 | 30.73 | qfq | 2,444,152 | 75,597,510 | 0.52% |
| 2025-05-15 | 32.54 | 32.54 | 30.80 | 30.83 | 30.57 | qfq | 4,041,968 | 126,414,166 | -5.26% |
| 2025-05-14 | 33.09 | 34.01 | 32.35 | 32.54 | 32.27 | qfq | 4,645,499 | 153,726,417 | -1.78% |
| 2025-05-13 | 31.49 | 34.48 | 30.90 | 33.13 | 32.85 | qfq | 8,440,834 | 277,732,403 | 7.22% |
| 2025-05-12 | 31.00 | 31.63 | 30.45 | 30.90 | 30.64 | qfq | 3,299,233 | 102,265,367 | 0.06% |
| 2025-05-09 | 32.40 | 32.83 | 30.88 | 30.88 | 30.62 | qfq | 3,221,605 | 101,306,632 | -4.28% |
| 2025-05-08 | 32.14 | 33.76 | 31.71 | 32.26 | 31.99 | qfq | 4,468,726 | 146,132,005 | 0.75% |
| 2025-05-07 | 32.70 | 33.40 | 31.50 | 32.02 | 31.75 | qfq | 4,081,940 | 132,582,273 | -1.93% |
| 2025-05-06 | 31.97 | 33.31 | 31.97 | 32.65 | 32.38 | qfq | 4,753,538 | 154,963,522 | 2.03% |
| 2025-04-30 | 29.38 | 32.76 | 29.38 | 32.00 | 31.73 | qfq | 7,848,000 | 247,111,604 | 7.02% |
| 2025-04-29 | 29.01 | 30.86 | 28.32 | 29.90 | 29.65 | qfq | 4,979,299 | 148,795,581 | 3.57% |
| 2025-04-28 | 29.20 | 29.42 | 28.48 | 28.87 | 28.63 | qfq | 3,814,870 | 110,255,041 | -2.93% |
| 2025-04-25 | 31.41 | 31.88 | 29.62 | 29.74 | 29.49 | qfq | 4,937,372 | 150,031,711 | -0.54% |
| 2025-04-24 | 31.34 | 31.68 | 29.60 | 29.90 | 29.65 | qfq | 3,707,604 | 112,623,992 | -2.64% |
| 2025-04-23 | 30.33 | 31.33 | 30.13 | 30.71 | 30.45 | qfq | 4,073,072 | 125,129,136 | 1.69% |
| 2025-04-22 | 31.90 | 32.72 | 30.20 | 30.20 | 29.95 | qfq | 5,524,136 | 173,292,050 | -0.85% |
| 2025-04-21 | 28.58 | 30.54 | 28.58 | 30.46 | 30.21 | qfq | 3,532,341 | 105,519,360 | 5.40% |
| 2025-04-18 | 29.60 | 29.91 | 28.82 | 28.90 | 28.66 | qfq | 2,216,435 | 64,691,018 | -2.36% |
| 2025-04-17 | 29.66 | 30.46 | 29.50 | 29.60 | 29.35 | qfq | 3,012,991 | 90,302,967 | -0.17% |
| 2025-04-16 | 31.30 | 31.47 | 29.51 | 29.65 | 29.40 | qfq | 4,438,400 | 134,254,595 | -5.87% |
| 2025-04-15 | 31.31 | 32.00 | 31.02 | 31.50 | 31.24 | qfq | 3,498,583 | 110,110,849 | 0.77% |
| 2025-04-14 | 31.62 | 32.40 | 31.25 | 31.26 | 31.00 | qfq | 3,732,943 | 118,556,100 | -0.48% |
| 2025-04-11 | 30.00 | 32.90 | 30.00 | 31.41 | 31.15 | qfq | 5,283,441 | 166,212,210 | 3.25% |
| 2025-04-10 | 30.99 | 31.95 | 30.17 | 30.42 | 30.17 | qfq | 4,889,644 | 152,028,645 | 0.90% |
| 2025-04-09 | 29.00 | 30.77 | 26.12 | 30.15 | 29.90 | qfq | 6,985,914 | 201,818,622 | 0.50% |
| 2025-04-08 | 31.00 | 31.80 | 28.92 | 30.00 | 29.75 | qfq | 6,111,597 | 185,503,123 | 1.87% |
| 2025-04-07 | 32.00 | 33.96 | 28.50 | 29.45 | 29.20 | qfq | 7,223,294 | 226,029,904 | -15.62% |
| 2025-04-03 | 35.60 | 36.70 | 34.60 | 34.90 | 34.61 | qfq | 3,878,380 | 137,756,997 | -3.80% |
| 2025-04-02 | 35.60 | 36.98 | 35.60 | 36.28 | 35.98 | qfq | 3,371,278 | 122,867,017 | 0.78% |
| 2025-04-01 | 35.67 | 38.50 | 35.36 | 36.00 | 35.70 | qfq | 6,515,237 | 240,324,405 | 0.93% |
| 2025-03-31 | 34.20 | 36.36 | 33.34 | 35.67 | 35.37 | qfq | 4,387,914 | 153,384,410 | 3.21% |
| 2025-03-28 | 35.11 | 35.64 | 34.56 | 34.56 | 34.27 | qfq | 2,567,140 | 89,959,174 | -1.76% |
| 2025-03-27 | 35.78 | 36.27 | 34.50 | 35.18 | 34.89 | qfq | 3,834,436 | 135,931,457 | -2.36% |
| 2025-03-26 | 35.20 | 36.60 | 35.00 | 36.03 | 35.73 | qfq | 4,938,195 | 176,586,019 | 0.31% |
| 2025-03-25 | 34.17 | 37.46 | 33.15 | 35.92 | 35.62 | qfq | 7,952,613 | 280,602,184 | 6.18% |
| 2025-03-24 | 36.00 | 36.00 | 32.80 | 33.83 | 33.55 | qfq | 6,219,237 | 211,145,719 | -6.21% |
| 2025-03-21 | 35.99 | 36.50 | 35.46 | 36.07 | 35.77 | qfq | 3,932,779 | 141,652,605 | 0.22% |
| 2025-03-20 | 36.87 | 37.08 | 35.06 | 35.99 | 35.69 | qfq | 5,685,922 | 205,193,339 | -2.73% |
| 2025-03-19 | 38.90 | 40.02 | 36.70 | 37.00 | 36.69 | qfq | 5,215,850 | 200,899,574 | -5.73% |
| 2025-03-18 | 39.30 | 40.18 | 38.50 | 39.25 | 38.92 | qfq | 4,470,008 | 175,991,423 | 0.90% |
| 2025-03-17 | 39.70 | 40.10 | 38.71 | 38.90 | 38.58 | qfq | 4,496,297 | 176,565,157 | -3.69% |
| 2025-03-14 | 39.50 | 41.56 | 38.29 | 40.39 | 40.05 | qfq | 6,986,055 | 278,215,200 | 0.15% |
| 2025-03-13 | 39.30 | 40.44 | 37.99 | 40.33 | 39.99 | qfq | 7,304,285 | 287,120,582 | 2.67% |
| 2025-03-12 | 40.89 | 42.15 | 39.15 | 39.28 | 38.95 | qfq | 8,267,493 | 333,703,424 | -4.20% |
| 2025-03-11 | 39.92 | 43.00 | 39.92 | 41.00 | 40.66 | qfq | 8,165,388 | 335,597,227 | -3.53% |
| 2025-03-10 | 45.00 | 46.59 | 41.69 | 42.50 | 42.15 | qfq | 14,372,682 | 631,038,122 | 5.64% |
| 2025-03-07 | 41.05 | 42.18 | 38.96 | 40.23 | 39.89 | qfq | 12,139,312 | 494,234,582 | -4.74% |
| 2025-03-06 | 37.89 | 44.16 | 37.10 | 42.23 | 41.88 | qfq | 15,176,023 | 622,806,368 | 14.76% |
| 2025-03-05 | 36.92 | 37.97 | 35.10 | 36.80 | 36.49 | qfq | 8,124,070 | 296,427,595 | -1.26% |
| 2025-03-04 | 34.16 | 38.43 | 34.11 | 37.27 | 36.96 | qfq | 11,183,827 | 409,548,208 | 5.88% |
| 2025-03-03 | 31.50 | 36.58 | 31.50 | 35.20 | 34.91 | qfq | 10,600,835 | 367,002,553 | 10.00% |
| 2025-02-28 | 33.69 | 34.81 | 30.51 | 32.00 | 31.73 | qfq | 7,998,671 | 259,254,740 | -5.04% |
| 2025-02-27 | 35.83 | 36.30 | 33.08 | 33.70 | 33.42 | qfq | 8,128,446 | 281,330,987 | -7.67% |
| 2025-02-26 | 36.01 | 38.77 | 35.30 | 36.50 | 36.20 | qfq | 9,086,099 | 331,370,856 | -1.27% |
| 2025-02-25 | 33.11 | 38.99 | 33.02 | 36.97 | 36.66 | qfq | 12,362,505 | 451,217,014 | 6.51% |
| 2025-02-24 | 36.87 | 38.00 | 32.77 | 34.71 | 34.42 | qfq | 11,822,923 | 422,558,784 | -8.95% |
| 2025-02-21 | 35.66 | 38.12 | 34.92 | 38.12 | 37.80 | qfq | 13,028,932 | 474,599,134 | 3.98% |
| 2025-02-20 | 36.55 | 39.50 | 35.72 | 36.66 | 36.35 | qfq | 14,850,433 | 551,763,688 | -4.13% |
| 2025-02-19 | 33.35 | 38.88 | 31.32 | 38.24 | 37.92 | qfq | 22,063,879 | 784,650,380 | 11.20% |
| 2025-02-18 | 33.00 | 36.65 | 30.78 | 34.39 | 34.10 | qfq | 22,074,917 | 752,306,819 | 11.95% |
| 2025-02-17 | 30.72 | 30.72 | 30.72 | 30.72 | 30.46 | qfq | 2,887,223 | 88,695,491 | 20.00% |
| 2025-02-14 | 21.80 | 25.60 | 21.61 | 25.60 | 25.39 | qfq | 7,216,908 | 174,796,084 | 20.02% |
| 2025-02-13 | 21.85 | 21.93 | 20.75 | 21.33 | 21.15 | qfq | 3,169,005 | 67,404,766 | 2.06% |
| 2025-02-12 | 20.96 | 21.47 | 20.55 | 20.90 | 20.73 | qfq | 2,371,101 | 49,724,274 | 0.24% |
| 2025-02-11 | 21.45 | 21.45 | 20.60 | 20.85 | 20.68 | qfq | 3,669,741 | 76,674,338 | -3.47% |
| 2025-02-10 | 20.74 | 21.86 | 20.19 | 21.60 | 21.42 | qfq | 5,565,833 | 117,884,077 | 8.16% |
| 2025-02-07 | 19.48 | 20.82 | 19.33 | 19.97 | 19.80 | qfq | 3,583,059 | 71,503,228 | 2.73% |
| 2025-02-06 | 18.17 | 20.50 | 18.00 | 19.44 | 19.28 | qfq | 3,222,957 | 62,595,946 | 6.99% |
| 2025-02-05 | 17.69 | 18.25 | 17.69 | 18.17 | 18.02 | qfq | 876,249 | 15,841,876 | 2.71% |
| 2025-01-27 | 17.97 | 18.20 | 17.69 | 17.69 | 17.54 | qfq | 670,545 | 12,027,699 | -1.28% |
| 2025-01-24 | 17.61 | 17.92 | 17.46 | 17.92 | 17.77 | qfq | 585,822 | 10,395,989 | 1.82% |
| 2025-01-23 | 17.75 | 17.93 | 17.59 | 17.60 | 17.45 | qfq | 559,521 | 9,948,406 | 0.28% |
| 2025-01-22 | 17.70 | 17.76 | 17.46 | 17.55 | 17.40 | qfq | 357,920 | 6,287,171 | -0.74% |
| 2025-01-21 | 17.82 | 17.82 | 17.43 | 17.68 | 17.53 | qfq | 357,030 | 6,285,015 | -0.17% |
| 2025-01-20 | 17.59 | 17.75 | 17.39 | 17.71 | 17.56 | qfq | 468,177 | 8,254,380 | 1.08% |
| 2025-01-17 | 17.50 | 17.60 | 17.22 | 17.52 | 17.37 | qfq | 419,175 | 7,297,730 | 0.40% |
| 2025-01-16 | 17.56 | 17.74 | 17.33 | 17.45 | 17.30 | qfq | 560,024 | 9,801,348 | -0.11% |
| 2025-01-15 | 17.75 | 17.75 | 17.32 | 17.47 | 17.32 | qfq | 695,386 | 12,123,517 | -0.74% |
| 2025-01-14 | 17.18 | 17.60 | 17.02 | 17.60 | 17.45 | qfq | 857,494 | 14,906,047 | 3.47% |
| 2025-01-13 | 16.59 | 17.13 | 16.32 | 17.01 | 16.87 | qfq | 470,633 | 7,911,501 | 1.73% |
| 2025-01-10 | 17.30 | 17.36 | 16.72 | 16.72 | 16.58 | qfq | 423,024 | 7,172,715 | -2.90% |
| 2025-01-09 | 17.17 | 17.37 | 17.04 | 17.22 | 17.08 | qfq | 377,947 | 6,507,509 | -0.06% |
| 2025-01-08 | 17.15 | 17.39 | 16.73 | 17.23 | 17.09 | qfq | 666,040 | 11,417,274 | 0.35% |
| 2025-01-07 | 16.82 | 17.20 | 16.56 | 17.17 | 17.03 | qfq | 689,347 | 11,665,377 | 2.02% |
| 2025-01-06 | 16.92 | 17.04 | 16.32 | 16.83 | 16.69 | qfq | 447,689 | 7,498,628 | 0.48% |
| 2025-01-03 | 17.13 | 17.33 | 16.72 | 16.75 | 16.61 | qfq | 859,060 | 14,564,691 | -1.99% |
| 2025-01-02 | 17.44 | 17.68 | 16.85 | 17.09 | 16.95 | qfq | 728,614 | 12,626,018 | -1.27% |
| 2024-12-31 | 17.75 | 17.87 | 17.28 | 17.31 | 17.17 | qfq | 654,956 | 11,499,151 | -1.98% |
| 2024-12-30 | 18.08 | 18.10 | 17.55 | 17.66 | 17.51 | qfq | 1,011,431 | 17,944,655 | -2.32% |
| 2024-12-27 | 18.20 | 18.43 | 18.05 | 18.08 | 17.93 | qfq | 419,437 | 7,660,494 | -0.22% |
| 2024-12-26 | 17.95 | 18.40 | 17.95 | 18.12 | 17.97 | qfq | 468,455 | 8,521,500 | 0.50% |
| 2024-12-25 | 18.64 | 18.64 | 17.80 | 18.03 | 17.88 | qfq | 1,066,326 | 19,264,113 | -2.33% |
| 2024-12-24 | 18.33 | 18.71 | 18.20 | 18.46 | 18.31 | qfq | 625,774 | 11,529,501 | 0.71% |
| 2024-12-23 | 19.73 | 19.75 | 18.20 | 18.33 | 18.18 | qfq | 1,251,750 | 23,416,870 | -6.05% |
| 2024-12-20 | 19.33 | 19.75 | 19.18 | 19.51 | 19.35 | qfq | 771,599 | 15,042,980 | 1.56% |
| 2024-12-19 | 19.19 | 19.38 | 18.95 | 19.21 | 19.05 | qfq | 825,996 | 15,844,877 | 0.10% |
| 2024-12-18 | 19.57 | 19.70 | 19.00 | 19.19 | 19.03 | qfq | 1,367,803 | 26,339,210 | -2.09% |
| 2024-12-17 | 20.69 | 20.69 | 19.45 | 19.60 | 19.44 | qfq | 1,087,551 | 21,627,274 | -5.27% |
| 2024-12-16 | 20.51 | 21.07 | 20.50 | 20.69 | 20.52 | qfq | 851,693 | 17,715,774 | 0.58% |
| 2024-12-13 | 21.15 | 21.15 | 20.51 | 20.57 | 20.40 | qfq | 1,173,279 | 24,418,398 | -2.79% |
| 2024-12-12 | 21.14 | 21.18 | 20.90 | 21.16 | 20.98 | qfq | 733,265 | 15,445,381 | 0.57% |
| 2024-12-11 | 21.07 | 21.29 | 20.70 | 21.04 | 20.86 | qfq | 1,194,120 | 24,986,556 | -0.75% |
| 2024-12-10 | 22.20 | 22.28 | 21.11 | 21.20 | 21.02 | qfq | 2,164,170 | 46,840,122 | -1.40% |
| 2024-12-09 | 21.48 | 22.36 | 21.20 | 21.50 | 21.32 | qfq | 2,991,587 | 65,002,787 | 2.63% |
| 2024-12-06 | 20.33 | 21.50 | 19.94 | 20.95 | 20.78 | qfq | 2,457,066 | 51,104,969 | 2.95% |
| 2024-12-05 | 19.44 | 20.58 | 19.44 | 20.35 | 20.18 | qfq | 1,416,948 | 28,660,655 | 3.62% |
| 2024-12-04 | 20.09 | 20.09 | 19.49 | 19.64 | 19.48 | qfq | 790,843 | 15,656,500 | -2.04% |
| 2024-12-03 | 20.26 | 20.34 | 19.96 | 20.05 | 19.88 | qfq | 1,123,161 | 22,571,585 | -1.09% |
| 2024-12-02 | 20.23 | 20.40 | 20.13 | 20.27 | 20.10 | qfq | 1,294,891 | 26,246,416 | 0.45% |
| 2024-11-29 | 20.35 | 20.38 | 19.90 | 20.18 | 20.01 | qfq | 1,262,258 | 25,454,472 | 1.10% |
| 2024-11-28 | 20.61 | 20.61 | 19.79 | 19.96 | 19.79 | qfq | 2,103,642 | 42,323,491 | -3.06% |
| 2024-11-27 | 20.26 | 20.86 | 19.08 | 20.59 | 20.42 | qfq | 2,812,058 | 55,722,823 | 0.10% |
| 2024-11-26 | 20.20 | 21.40 | 19.56 | 20.57 | 20.40 | qfq | 3,490,019 | 71,929,780 | 2.39% |
| 2024-11-25 | 19.80 | 21.66 | 19.66 | 20.09 | 19.92 | qfq | 3,558,721 | 72,793,866 | 8.77% |
| 2024-11-22 | 19.43 | 19.61 | 18.47 | 18.47 | 18.32 | qfq | 1,485,627 | 28,201,768 | -5.86% |
| 2024-11-21 | 19.67 | 19.91 | 19.30 | 19.62 | 19.46 | qfq | 1,089,090 | 21,365,682 | 0.10% |
| 2024-11-20 | 19.16 | 19.89 | 19.02 | 19.60 | 19.44 | qfq | 1,178,918 | 23,102,294 | 2.35% |
| 2024-11-19 | 19.14 | 19.17 | 18.55 | 19.15 | 18.99 | qfq | 1,302,410 | 24,660,657 | 0.58% |
| 2024-11-18 | 20.20 | 20.25 | 18.78 | 19.04 | 18.88 | qfq | 2,483,590 | 48,085,429 | -5.70% |
| 2024-11-15 | 19.12 | 21.37 | 19.12 | 20.19 | 20.02 | qfq | 4,111,969 | 84,406,648 | 5.32% |
| 2024-11-14 | 19.98 | 20.12 | 19.10 | 19.17 | 19.01 | qfq | 1,065,750 | 20,820,733 | -3.28% |
| 2024-11-13 | 20.96 | 20.96 | 19.40 | 19.82 | 19.65 | qfq | 1,586,059 | 31,600,725 | -0.75% |
| 2024-11-12 | 20.45 | 21.10 | 19.70 | 19.97 | 19.80 | qfq | 1,986,298 | 40,576,876 | -1.29% |
| 2024-11-11 | 19.48 | 20.23 | 19.41 | 20.23 | 20.06 | qfq | 1,391,047 | 27,901,966 | 3.85% |
| 2024-11-08 | 19.21 | 19.86 | 19.21 | 19.48 | 19.32 | qfq | 1,326,418 | 25,935,831 | 1.41% |
| 2024-11-07 | 18.50 | 19.21 | 18.50 | 19.21 | 19.05 | qfq | 1,073,851 | 20,389,650 | 3.06% |
| 2024-11-06 | 18.95 | 19.06 | 18.52 | 18.64 | 18.48 | qfq | 957,287 | 17,968,120 | -0.85% |
| 2024-11-05 | 18.46 | 18.84 | 18.10 | 18.80 | 18.64 | qfq | 1,212,982 | 22,580,164 | 2.17% |
| 2024-11-04 | 18.23 | 18.60 | 18.06 | 18.40 | 18.25 | qfq | 775,228 | 14,264,086 | 1.77% |
| 2024-11-01 | 18.82 | 19.38 | 18.05 | 18.08 | 17.93 | qfq | 1,270,236 | 23,545,937 | -4.14% |
| 2024-10-31 | 18.01 | 19.54 | 17.80 | 18.86 | 18.70 | qfq | 2,236,909 | 42,399,585 | 6.37% |
| 2024-10-30 | 18.20 | 18.47 | 17.55 | 17.73 | 17.58 | qfq | 891,918 | 16,060,568 | -2.58% |
| 2024-10-29 | 19.02 | 19.08 | 18.12 | 18.20 | 18.05 | qfq | 875,957 | 16,210,050 | -3.60% |
| 2024-10-28 | 18.40 | 18.91 | 18.27 | 18.88 | 18.72 | qfq | 959,516 | 17,837,503 | 3.17% |
| 2024-10-25 | 17.97 | 18.38 | 17.90 | 18.30 | 18.15 | qfq | 812,892 | 14,795,972 | 2.01% |
| 2024-10-24 | 17.92 | 18.18 | 17.80 | 17.94 | 17.79 | qfq | 537,386 | 9,655,215 | 0.11% |
| 2024-10-23 | 18.15 | 18.24 | 17.71 | 17.92 | 17.77 | qfq | 698,275 | 12,624,523 | -0.67% |
| 2024-10-22 | 18.13 | 18.28 | 17.88 | 18.04 | 17.89 | qfq | 649,093 | 11,737,109 | 0.06% |
| 2024-10-21 | 18.02 | 18.38 | 17.88 | 18.03 | 17.88 | qfq | 1,308,158 | 23,740,207 | 1.41% |
| 2024-10-18 | 17.06 | 18.17 | 17.04 | 17.78 | 17.63 | qfq | 1,396,334 | 24,523,656 | 3.43% |
| 2024-10-17 | 17.12 | 17.55 | 17.12 | 17.19 | 17.05 | qfq | 686,501 | 11,908,448 | -0.12% |
| 2024-10-16 | 16.64 | 17.35 | 16.64 | 17.21 | 17.07 | qfq | 561,527 | 9,609,189 | 1.53% |
| 2024-10-15 | 17.33 | 17.48 | 16.92 | 16.95 | 16.81 | qfq | 539,251 | 9,313,885 | -2.02% |
| 2024-10-14 | 17.15 | 17.38 | 16.80 | 17.30 | 17.16 | qfq | 510,186 | 8,765,560 | 1.17% |
| 2024-10-11 | 17.83 | 17.89 | 16.84 | 17.10 | 16.96 | qfq | 1,104,460 | 19,106,252 | -4.95% |
| 2024-10-10 | 17.77 | 18.41 | 17.63 | 17.99 | 17.84 | qfq | 1,332,998 | 23,974,727 | 1.98% |
| 2024-10-09 | 19.21 | 19.24 | 17.64 | 17.64 | 17.49 | qfq | 1,897,350 | 34,901,106 | -10.27% |
| 2024-10-08 | 21.55 | 21.56 | 18.66 | 19.66 | 19.50 | qfq | 3,271,144 | 64,099,615 | 8.20% |
| 2024-09-30 | 16.90 | 18.67 | 16.61 | 18.17 | 18.02 | qfq | 2,431,896 | 42,788,248 | 11.95% |
| 2024-09-27 | 15.70 | 16.30 | 15.63 | 16.23 | 16.09 | qfq | 457,727 | 7,278,142 | 4.44% |
| 2024-09-26 | 15.13 | 15.58 | 15.06 | 15.54 | 15.41 | qfq | 570,350 | 8,758,048 | 2.78% |
| 2024-09-25 | 15.07 | 15.41 | 15.01 | 15.12 | 14.99 | qfq | 554,466 | 8,437,241 | 1.34% |
| 2024-09-24 | 14.43 | 14.92 | 14.43 | 14.92 | 14.80 | qfq | 430,310 | 6,343,114 | 4.04% |
| 2024-09-23 | 14.23 | 14.47 | 14.22 | 14.34 | 14.22 | qfq | 222,584 | 3,203,894 | 0.28% |
| 2024-09-20 | 14.55 | 14.55 | 14.14 | 14.30 | 14.18 | qfq | 234,986 | 3,359,796 | -0.35% |
| 2024-09-19 | 14.23 | 14.48 | 13.98 | 14.35 | 14.23 | qfq | 350,522 | 5,008,282 | 0.91% |
| 2024-09-18 | 14.25 | 14.36 | 14.03 | 14.22 | 14.10 | qfq | 200,272 | 2,832,222 | -0.56% |
| 2024-09-13 | 14.52 | 14.70 | 14.30 | 14.30 | 14.18 | qfq | 246,577 | 3,561,095 | -1.58% |
| 2024-09-12 | 14.50 | 14.93 | 14.50 | 14.53 | 14.41 | qfq | 277,381 | 4,083,112 | -0.82% |
| 2024-09-11 | 14.55 | 14.83 | 14.51 | 14.65 | 14.53 | qfq | 162,126 | 2,379,361 | 0.14% |
| 2024-09-10 | 14.50 | 14.75 | 14.41 | 14.63 | 14.51 | qfq | 246,474 | 3,591,384 | 0.62% |
| 2024-09-09 | 14.49 | 14.92 | 14.23 | 14.54 | 14.42 | qfq | 385,873 | 5,665,473 | 0.35% |
| 2024-09-06 | 14.96 | 15.07 | 14.43 | 14.49 | 14.37 | qfq | 401,366 | 5,882,042 | -2.88% |
| 2024-09-05 | 14.67 | 15.00 | 14.65 | 14.92 | 14.80 | qfq | 426,594 | 6,334,960 | 1.70% |
| 2024-09-04 | 14.88 | 14.94 | 14.58 | 14.67 | 14.55 | qfq | 304,847 | 4,495,534 | -1.48% |
| 2024-09-03 | 14.83 | 15.15 | 14.77 | 14.89 | 14.77 | qfq | 397,969 | 5,942,044 | -0.07% |
| 2024-09-02 | 15.15 | 15.39 | 14.89 | 14.90 | 14.78 | qfq | 474,024 | 7,167,656 | -2.17% |
| 2024-08-30 | 14.99 | 15.43 | 14.97 | 15.23 | 15.10 | qfq | 757,871 | 11,514,274 | 0.40% |
| 2024-08-29 | 14.99 | 15.26 | 14.86 | 15.17 | 15.04 | qfq | 377,064 | 5,706,006 | 1.27% |
| 2024-08-28 | 14.80 | 15.26 | 14.51 | 14.98 | 14.86 | qfq | 501,487 | 7,532,862 | 1.42% |
| 2024-08-27 | 14.55 | 15.07 | 14.55 | 14.77 | 14.65 | qfq | 595,142 | 8,853,701 | 1.10% |
| 2024-08-26 | 14.10 | 14.66 | 14.00 | 14.61 | 14.49 | qfq | 569,014 | 8,212,044 | 3.62% |
| 2024-08-23 | 14.21 | 14.25 | 13.95 | 14.10 | 13.98 | qfq | 323,934 | 4,574,021 | -0.84% |
| 2024-08-22 | 14.41 | 14.58 | 14.22 | 14.22 | 14.10 | qfq | 230,875 | 3,320,928 | -0.77% |
| 2024-08-21 | 14.54 | 14.78 | 14.28 | 14.33 | 14.21 | qfq | 295,191 | 4,270,361 | -1.51% |
| 2024-08-20 | 14.82 | 14.93 | 14.46 | 14.55 | 14.43 | qfq | 394,854 | 5,789,277 | -2.94% |
| 2024-08-19 | 15.20 | 15.32 | 14.96 | 14.99 | 14.87 | qfq | 490,221 | 7,396,925 | -1.83% |
| 2024-08-16 | 14.93 | 15.30 | 14.72 | 15.27 | 15.14 | qfq | 669,595 | 10,120,956 | 2.28% |
| 2024-08-15 | 14.81 | 15.11 | 14.64 | 14.93 | 14.81 | qfq | 297,304 | 4,431,653 | 0.54% |
| 2024-08-14 | 14.77 | 14.96 | 14.72 | 14.85 | 14.73 | qfq | 234,117 | 3,473,897 | 0.00% |
| 2024-08-13 | 14.85 | 14.93 | 14.56 | 14.85 | 14.73 | qfq | 402,666 | 5,946,394 | 0.07% |
| 2024-08-12 | 14.80 | 15.27 | 14.73 | 14.84 | 14.72 | qfq | 538,830 | 8,095,515 | 0.75% |
| 2024-08-09 | 14.83 | 14.98 | 14.69 | 14.73 | 14.61 | qfq | 293,376 | 4,348,404 | -0.20% |
| 2024-08-08 | 14.85 | 14.89 | 14.61 | 14.76 | 14.64 | qfq | 277,399 | 4,085,763 | -0.20% |
| 2024-08-07 | 14.87 | 14.96 | 14.57 | 14.79 | 14.67 | qfq | 365,344 | 5,412,164 | -0.14% |
| 2024-08-06 | 14.40 | 14.81 | 14.40 | 14.81 | 14.69 | qfq | 516,914 | 7,564,114 | 4.00% |
| 2024-08-05 | 14.70 | 14.95 | 14.20 | 14.24 | 14.12 | qfq | 664,821 | 9,663,837 | -3.39% |
| 2024-08-02 | 15.07 | 15.30 | 14.71 | 14.74 | 14.62 | qfq | 610,303 | 9,185,565 | -2.25% |
| 2024-08-01 | 15.09 | 15.33 | 14.93 | 15.08 | 14.95 | qfq | 406,564 | 6,143,474 | 0.00% |
| 2024-07-31 | 14.41 | 15.12 | 14.27 | 15.08 | 14.95 | qfq | 627,360 | 9,308,779 | 4.65% |
| 2024-07-30 | 14.21 | 14.48 | 14.12 | 14.41 | 14.29 | qfq | 310,612 | 4,460,630 | 1.12% |
| 2024-07-29 | 14.30 | 14.41 | 14.16 | 14.25 | 14.13 | qfq | 319,474 | 4,566,514 | -0.14% |
| 2024-07-26 | 14.30 | 14.48 | 14.18 | 14.27 | 14.15 | qfq | 294,214 | 4,216,456 | 0.71% |
| 2024-07-25 | 14.05 | 14.39 | 14.00 | 14.17 | 14.05 | qfq | 281,958 | 4,001,317 | 0.71% |
| 2024-07-24 | 14.35 | 14.57 | 14.05 | 14.07 | 13.95 | qfq | 416,721 | 5,897,558 | -1.95% |
| 2024-07-23 | 14.60 | 14.70 | 14.35 | 14.35 | 14.23 | qfq | 328,155 | 4,760,872 | -1.71% |
| 2024-07-22 | 14.53 | 14.68 | 14.36 | 14.60 | 14.48 | qfq | 371,138 | 5,399,678 | 0.76% |
| 2024-07-19 | 14.18 | 14.54 | 14.18 | 14.49 | 14.37 | qfq | 409,616 | 5,896,595 | 1.54% |
| 2024-07-18 | 14.35 | 14.43 | 14.12 | 14.27 | 14.15 | qfq | 707,148 | 10,082,609 | -1.52% |
| 2024-07-17 | 14.62 | 14.84 | 14.48 | 14.49 | 14.37 | qfq | 280,136 | 4,095,380 | -0.75% |
| 2024-07-16 | 14.66 | 14.81 | 14.44 | 14.60 | 14.48 | qfq | 324,490 | 4,726,340 | -0.82% |
| 2024-07-15 | 15.10 | 15.28 | 14.68 | 14.72 | 14.60 | qfq | 362,059 | 5,358,297 | -2.52% |
| 2024-07-12 | 15.05 | 15.36 | 15.01 | 15.10 | 14.97 | qfq | 415,040 | 6,288,660 | 0.33% |
| 2024-07-11 | 14.59 | 15.15 | 14.45 | 15.05 | 14.92 | qfq | 620,241 | 9,208,769 | 5.76% |
| 2024-07-10 | 14.22 | 14.52 | 14.22 | 14.23 | 14.11 | qfq | 286,211 | 4,104,545 | -1.04% |
| 2024-07-09 | 14.10 | 14.39 | 13.84 | 14.38 | 14.26 | qfq | 390,789 | 5,531,740 | 1.99% |
| 2024-07-08 | 14.31 | 14.55 | 13.99 | 14.10 | 13.98 | qfq | 460,574 | 6,525,175 | -3.42% |
| 2024-07-05 | 14.17 | 14.60 | 14.09 | 14.60 | 14.48 | qfq | 529,757 | 7,629,920 | 2.38% |
| 2024-07-04 | 14.79 | 14.84 | 14.26 | 14.26 | 14.14 | qfq | 471,685 | 6,826,369 | -3.45% |
| 2024-07-03 | 15.15 | 15.15 | 14.75 | 14.77 | 14.65 | qfq | 811,839 | 12,147,171 | -1.66% |
| 2024-07-02 | 15.10 | 15.22 | 14.84 | 15.02 | 14.89 | qfq | 503,741 | 7,592,187 | 0.07% |
| 2024-07-01 | 15.21 | 15.40 | 14.77 | 15.01 | 14.88 | qfq | 727,927 | 10,910,056 | -2.09% |
| 2024-06-28 | 15.37 | 15.91 | 15.19 | 15.33 | 15.20 | qfq | 551,201 | 8,623,133 | -1.10% |
| 2024-06-27 | 15.79 | 15.88 | 15.47 | 15.50 | 15.37 | qfq | 470,858 | 7,383,794 | -1.71% |
| 2024-06-26 | 14.88 | 15.80 | 14.88 | 15.77 | 15.64 | qfq | 621,598 | 9,593,894 | 4.92% |
| 2024-06-25 | 15.00 | 15.35 | 14.97 | 15.03 | 14.90 | qfq | 526,989 | 7,977,843 | -0.46% |
| 2024-06-24 | 15.90 | 15.91 | 14.95 | 15.10 | 14.97 | qfq | 733,926 | 11,202,193 | -5.03% |
| 2024-06-21 | 16.34 | 16.34 | 15.76 | 15.90 | 15.77 | qfq | 521,106 | 8,308,215 | -1.97% |
| 2024-06-20 | 16.19 | 16.36 | 15.88 | 16.22 | 16.08 | qfq | 1,085,887 | 17,605,722 | 1.63% |
| 2024-06-19 | 16.14 | 16.16 | 15.81 | 15.96 | 15.83 | qfq | 434,810 | 6,935,161 | -0.13% |
| 2024-06-18 | 15.74 | 16.01 | 15.62 | 15.98 | 15.85 | qfq | 550,423 | 8,716,884 | 2.04% |
| 2024-06-17 | 15.85 | 15.94 | 15.61 | 15.66 | 15.53 | qfq | 473,761 | 7,453,648 | -1.32% |
| 2024-06-14 | 16.10 | 16.30 | 15.75 | 15.87 | 15.74 | qfq | 840,226 | 13,420,680 | -1.67% |
| 2024-06-13 | 15.74 | 16.28 | 15.54 | 16.14 | 16.01 | qfq | 864,085 | 13,793,662 | 2.54% |
| 2024-06-12 | 15.33 | 15.88 | 15.33 | 15.74 | 15.61 | qfq | 440,213 | 6,913,192 | 1.61% |
| 2024-06-11 | 15.49 | 15.56 | 14.98 | 15.49 | 15.36 | qfq | 580,926 | 8,861,923 | -0.13% |
| 2024-06-07 | 15.19 | 15.61 | 15.06 | 15.51 | 15.38 | qfq | 916,573 | 14,170,465 | 3.13% |
| 2024-06-06 | 15.90 | 16.14 | 14.75 | 15.04 | 14.91 | qfq | 1,252,800 | 19,049,972 | -5.29% |
| 2024-06-05 | 16.30 | 16.35 | 15.84 | 15.88 | 15.75 | qfq | 1,044,243 | 16,783,148 | -2.58% |
| 2024-06-04 | 17.00 | 17.00 | 16.13 | 16.30 | 16.16 | qfq | 1,086,772 | 17,767,484 | -4.68% |
| 2024-06-03 | 17.17 | 17.76 | 16.92 | 17.10 | 16.96 | qfq | 1,213,462 | 21,164,189 | -0.12% |
| 2024-05-31 | 16.89 | 17.24 | 16.84 | 17.12 | 16.98 | qfq | 626,011 | 10,670,453 | 1.36% |
| 2024-05-30 | 16.68 | 17.10 | 16.45 | 16.89 | 16.75 | qfq | 543,590 | 9,165,787 | 1.38% |
| 2024-05-29 | 17.08 | 17.10 | 16.50 | 16.66 | 16.52 | qfq | 504,471 | 8,440,983 | -0.54% |
| 2024-05-28 | 17.10 | 17.17 | 16.70 | 16.75 | 16.46 | qfq | 619,466 | 10,451,103 | -2.05% |
| 2024-05-27 | 17.15 | 17.48 | 16.75 | 17.10 | 16.81 | qfq | 714,563 | 12,151,891 | -0.98% |
| 2024-05-24 | 17.45 | 17.56 | 17.15 | 17.27 | 16.97 | qfq | 453,973 | 7,884,996 | -0.35% |
| 2024-05-23 | 17.87 | 17.87 | 17.30 | 17.33 | 17.03 | qfq | 562,501 | 9,822,758 | -2.09% |
| 2024-05-22 | 17.89 | 18.07 | 17.59 | 17.70 | 17.40 | qfq | 574,669 | 10,203,536 | -0.11% |
| 2024-05-21 | 18.35 | 18.56 | 17.62 | 17.72 | 17.41 | qfq | 969,015 | 17,318,697 | -3.90% |
| 2024-05-20 | 18.52 | 18.82 | 18.33 | 18.44 | 18.12 | qfq | 508,490 | 9,429,081 | -0.43% |
| 2024-05-17 | 18.19 | 18.57 | 18.12 | 18.52 | 18.20 | qfq | 542,103 | 9,964,398 | 1.54% |
| 2024-05-16 | 18.26 | 18.57 | 18.21 | 18.24 | 17.93 | qfq | 461,007 | 8,465,825 | -0.22% |
| 2024-05-15 | 18.03 | 18.55 | 17.80 | 18.28 | 17.97 | qfq | 732,125 | 13,427,456 | 0.49% |
| 2024-05-14 | 18.26 | 18.44 | 18.00 | 18.19 | 17.88 | qfq | 635,186 | 11,584,958 | 0.94% |
| 2024-05-13 | 19.02 | 19.08 | 17.92 | 18.02 | 17.71 | qfq | 1,375,334 | 25,127,382 | -5.65% |
| 2024-05-10 | 19.60 | 19.71 | 19.10 | 19.10 | 18.77 | qfq | 632,427 | 12,189,058 | -2.55% |
| 2024-05-09 | 19.12 | 19.76 | 18.85 | 19.60 | 19.26 | qfq | 1,252,468 | 24,424,574 | 4.03% |
| 2024-05-08 | 19.28 | 19.30 | 18.80 | 18.84 | 18.52 | qfq | 852,193 | 16,167,085 | -2.13% |
| 2024-05-07 | 19.27 | 19.36 | 19.01 | 19.25 | 18.92 | qfq | 677,526 | 12,987,926 | 0.26% |
| 2024-05-06 | 18.70 | 19.28 | 18.70 | 19.20 | 18.87 | qfq | 1,046,443 | 19,976,181 | 2.13% |
| 2024-04-30 | 18.88 | 19.12 | 18.74 | 18.80 | 18.48 | qfq | 817,216 | 15,424,895 | -1.26% |
| 2024-04-29 | 17.99 | 19.15 | 17.99 | 19.04 | 18.71 | qfq | 1,505,546 | 27,975,617 | 5.78% |
| 2024-04-26 | 17.42 | 18.18 | 17.10 | 18.00 | 17.69 | qfq | 1,321,234 | 23,437,196 | 4.23% |
| 2024-04-25 | 16.98 | 17.58 | 16.98 | 17.27 | 16.97 | qfq | 890,654 | 15,402,396 | 1.59% |
| 2024-04-24 | 16.75 | 17.12 | 16.64 | 17.00 | 16.71 | qfq | 795,107 | 13,486,504 | 1.61% |
| 2024-04-23 | 16.66 | 16.91 | 16.27 | 16.73 | 16.44 | qfq | 897,876 | 14,977,540 | 0.90% |
| 2024-04-22 | 16.11 | 16.72 | 15.70 | 16.58 | 16.29 | qfq | 1,015,059 | 16,580,004 | 1.97% |
| 2024-04-19 | 16.30 | 16.71 | 16.10 | 16.26 | 15.98 | qfq | 820,000 | 13,459,344 | -0.25% |
| 2024-04-18 | 16.53 | 16.66 | 16.10 | 16.30 | 16.02 | qfq | 984,621 | 16,122,857 | -0.97% |
| 2024-04-17 | 15.66 | 16.53 | 15.60 | 16.46 | 16.18 | qfq | 1,102,420 | 17,941,160 | 6.88% |
| 2024-04-16 | 16.90 | 16.90 | 15.30 | 15.40 | 15.13 | qfq | 1,490,029 | 23,657,212 | -9.31% |
| 2024-04-15 | 17.94 | 18.14 | 16.48 | 16.98 | 16.69 | qfq | 1,554,494 | 26,598,877 | -5.51% |
| 2024-04-12 | 18.44 | 18.59 | 17.93 | 17.97 | 17.66 | qfq | 571,339 | 10,379,171 | -2.39% |
| 2024-04-11 | 17.76 | 18.70 | 17.75 | 18.41 | 18.09 | qfq | 881,350 | 16,243,616 | 2.22% |
| 2024-04-10 | 18.80 | 18.80 | 17.79 | 18.01 | 17.70 | qfq | 1,035,396 | 18,773,540 | -4.35% |
| 2024-04-09 | 18.48 | 18.92 | 18.35 | 18.83 | 18.51 | qfq | 863,887 | 16,160,242 | 1.62% |
| 2024-04-08 | 19.31 | 19.42 | 18.52 | 18.53 | 18.21 | qfq | 869,954 | 16,426,903 | -4.19% |
| 2024-04-03 | 19.70 | 19.95 | 19.17 | 19.34 | 19.01 | qfq | 996,879 | 19,300,559 | -2.42% |
| 2024-04-02 | 19.98 | 20.29 | 19.76 | 19.82 | 19.48 | qfq | 1,357,768 | 27,093,931 | -0.85% |
| 2024-04-01 | 19.71 | 20.19 | 19.59 | 19.99 | 19.65 | qfq | 1,654,349 | 32,932,994 | 2.30% |
| 2024-03-29 | 19.27 | 19.61 | 18.93 | 19.54 | 19.20 | qfq | 1,280,887 | 24,788,909 | 0.88% |
| 2024-03-28 | 19.00 | 19.67 | 18.70 | 19.37 | 19.04 | qfq | 1,717,639 | 33,268,984 | 2.16% |
| 2024-03-27 | 19.63 | 19.89 | 18.93 | 18.96 | 18.63 | qfq | 1,827,107 | 35,598,123 | -2.47% |
| 2024-03-26 | 20.20 | 20.38 | 19.20 | 19.44 | 19.11 | qfq | 2,361,592 | 46,374,354 | -3.81% |
| 2024-03-25 | 21.90 | 22.14 | 20.18 | 20.21 | 19.86 | qfq | 3,456,373 | 72,210,428 | -9.05% |
| 2024-03-22 | 23.37 | 23.68 | 21.75 | 22.22 | 21.84 | qfq | 4,163,222 | 92,954,403 | -3.48% |
| 2024-03-21 | 22.08 | 23.97 | 21.85 | 23.02 | 22.62 | qfq | 5,812,820 | 133,410,319 | 2.68% |
| 2024-03-20 | 19.99 | 23.68 | 19.81 | 22.42 | 22.03 | qfq | 5,054,287 | 110,397,952 | 11.10% |
| 2024-03-19 | 20.50 | 20.90 | 20.00 | 20.18 | 19.83 | qfq | 3,038,660 | 62,206,093 | 0.55% |
| 2024-03-18 | 18.94 | 20.67 | 18.94 | 20.07 | 19.72 | qfq | 2,746,256 | 54,695,332 | 8.19% |
| 2024-03-15 | 18.41 | 18.99 | 18.25 | 18.55 | 18.23 | qfq | 1,147,008 | 21,327,606 | 0.60% |
| 2024-03-14 | 19.32 | 19.35 | 18.20 | 18.44 | 18.12 | qfq | 1,792,600 | 33,554,072 | -2.43% |
| 2024-03-13 | 18.17 | 19.58 | 17.81 | 18.90 | 18.57 | qfq | 2,701,213 | 50,878,121 | 3.96% |
| 2024-03-12 | 17.59 | 18.25 | 17.59 | 18.18 | 17.87 | qfq | 1,211,881 | 21,842,900 | 3.71% |
| 2024-03-11 | 17.18 | 17.53 | 16.95 | 17.53 | 17.23 | qfq | 1,166,721 | 20,225,854 | 2.04% |
| 2024-03-08 | 17.08 | 17.26 | 16.77 | 17.18 | 16.88 | qfq | 1,053,685 | 18,005,668 | 1.06% |
| 2024-03-07 | 17.09 | 17.42 | 16.92 | 17.00 | 16.71 | qfq | 1,231,006 | 21,163,400 | 0.00% |
| 2024-03-06 | 16.94 | 17.16 | 16.65 | 17.00 | 16.71 | qfq | 940,828 | 15,940,796 | 0.18% |
| 2024-03-05 | 17.79 | 17.79 | 16.82 | 16.97 | 16.68 | qfq | 1,422,779 | 24,271,916 | -3.69% |
| 2024-03-04 | 17.59 | 17.83 | 17.09 | 17.62 | 17.32 | qfq | 1,403,558 | 24,569,947 | 0.00% |
| 2024-03-01 | 17.18 | 17.71 | 17.01 | 17.62 | 17.32 | qfq | 2,301,272 | 40,167,047 | 2.62% |
| 2024-02-29 | 16.91 | 17.36 | 16.60 | 17.17 | 16.87 | qfq | 2,852,907 | 48,394,503 | 1.12% |
| 2024-02-28 | 19.00 | 19.51 | 16.90 | 16.98 | 16.69 | qfq | 3,554,081 | 62,879,872 | -10.54% |
| 2024-02-27 | 18.23 | 18.98 | 17.92 | 18.98 | 18.65 | qfq | 1,259,248 | 23,354,249 | 3.43% |
| 2024-02-26 | 17.98 | 18.50 | 17.51 | 18.35 | 18.03 | qfq | 2,181,642 | 39,427,541 | 3.73% |
| 2024-02-23 | 17.29 | 17.73 | 17.12 | 17.69 | 17.39 | qfq | 1,057,242 | 18,425,550 | 3.15% |
| 2024-02-22 | 16.68 | 17.28 | 16.50 | 17.15 | 16.85 | qfq | 1,132,462 | 19,121,089 | 2.51% |
| 2024-02-21 | 16.17 | 17.34 | 15.90 | 16.73 | 16.44 | qfq | 1,672,339 | 27,804,040 | 3.40% |
| 2024-02-20 | 15.78 | 16.33 | 15.47 | 16.18 | 15.90 | qfq | 1,024,976 | 16,446,559 | 2.53% |
| 2024-02-19 | 15.60 | 16.77 | 15.55 | 15.78 | 15.51 | qfq | 2,007,889 | 32,308,123 | 1.94% |
| 2024-02-08 | 13.20 | 15.70 | 12.83 | 15.48 | 15.21 | qfq | 3,306,848 | 47,316,335 | 17.99% |
| 2024-02-07 | 14.78 | 14.78 | 12.88 | 13.12 | 12.89 | qfq | 3,043,927 | 41,368,916 | -9.02% |
| 2024-02-06 | 14.00 | 15.12 | 13.08 | 14.42 | 14.17 | qfq | 2,645,689 | 37,004,198 | -0.28% |
| 2024-02-05 | 16.60 | 16.66 | 14.02 | 14.46 | 14.21 | qfq | 2,362,633 | 35,163,205 | -13.52% |
| 2024-02-02 | 18.42 | 18.42 | 16.18 | 16.72 | 16.43 | qfq | 1,733,138 | 29,638,948 | -7.93% |
| 2024-02-01 | 18.59 | 18.59 | 17.67 | 18.16 | 17.85 | qfq | 1,020,941 | 18,527,318 | -1.41% |
| 2024-01-31 | 19.51 | 19.63 | 18.32 | 18.42 | 18.10 | qfq | 1,203,858 | 22,734,078 | -5.59% |
| 2024-01-30 | 20.16 | 20.31 | 19.51 | 19.51 | 19.17 | qfq | 883,089 | 17,569,232 | -3.94% |
| 2024-01-29 | 20.88 | 21.34 | 20.15 | 20.31 | 19.96 | qfq | 1,357,629 | 27,916,784 | -1.79% |
| 2024-01-26 | 21.52 | 21.70 | 20.61 | 20.68 | 20.32 | qfq | 1,296,500 | 27,272,617 | -3.14% |
| 2024-01-25 | 19.86 | 21.35 | 19.84 | 21.35 | 20.98 | qfq | 1,164,695 | 24,201,502 | 6.96% |
| 2024-01-24 | 20.10 | 20.54 | 19.25 | 19.96 | 19.62 | qfq | 1,224,734 | 24,298,186 | -0.75% |
| 2024-01-23 | 20.36 | 20.67 | 19.89 | 20.11 | 19.76 | qfq | 1,137,920 | 22,928,942 | -2.62% |
| 2024-01-22 | 22.43 | 22.43 | 20.38 | 20.65 | 20.29 | qfq | 1,387,244 | 29,584,060 | -6.52% |
| 2024-01-19 | 22.60 | 22.87 | 22.01 | 22.09 | 21.71 | qfq | 898,455 | 20,028,722 | -2.30% |
| 2024-01-18 | 23.20 | 23.20 | 22.03 | 22.61 | 22.22 | qfq | 920,349 | 20,628,919 | -1.18% |
| 2024-01-17 | 23.80 | 23.95 | 22.86 | 22.88 | 22.49 | qfq | 952,348 | 22,213,554 | -3.05% |
| 2024-01-16 | 23.60 | 23.82 | 23.30 | 23.60 | 23.19 | qfq | 992,983 | 23,353,352 | -0.04% |
| 2024-01-15 | 23.98 | 23.98 | 23.50 | 23.61 | 23.20 | qfq | 1,065,914 | 25,231,476 | -0.46% |
| 2024-01-12 | 24.40 | 24.40 | 23.72 | 23.72 | 23.31 | qfq | 891,721 | 21,393,176 | -2.31% |
| 2024-01-11 | 24.47 | 24.61 | 24.07 | 24.28 | 23.86 | qfq | 1,444,152 | 35,002,676 | -1.78% |
| 2024-01-10 | 24.36 | 24.84 | 24.20 | 24.72 | 24.29 | qfq | 1,023,978 | 25,058,769 | 1.52% |
| 2024-01-09 | 24.58 | 24.83 | 24.05 | 24.35 | 23.93 | qfq | 1,131,742 | 27,633,036 | -1.50% |
| 2024-01-08 | 24.89 | 24.92 | 24.28 | 24.72 | 24.29 | qfq | 997,387 | 24,507,922 | -0.16% |
| 2024-01-05 | 25.35 | 25.35 | 24.67 | 24.76 | 24.33 | qfq | 974,830 | 24,357,447 | -2.13% |
| 2024-01-04 | 25.17 | 25.35 | 24.66 | 25.30 | 24.86 | qfq | 947,901 | 23,864,751 | 1.20% |
| 2024-01-03 | 25.75 | 25.75 | 24.76 | 25.00 | 24.57 | qfq | 986,266 | 24,775,666 | -2.42% |
| 2024-01-02 | 25.34 | 25.85 | 24.84 | 25.62 | 25.18 | qfq | 1,228,936 | 31,355,965 | 2.60% |
| 2023-12-29 | 24.46 | 25.10 | 24.24 | 24.97 | 24.54 | qfq | 1,123,764 | 27,926,123 | 2.00% |
| 2023-12-28 | 23.85 | 24.58 | 23.38 | 24.48 | 24.06 | qfq | 1,108,005 | 26,724,997 | 3.16% |
| 2023-12-27 | 24.18 | 24.19 | 23.51 | 23.73 | 23.32 | qfq | 1,130,214 | 26,841,939 | -1.04% |
| 2023-12-26 | 24.60 | 24.60 | 23.81 | 23.98 | 23.57 | qfq | 885,499 | 21,269,584 | -1.56% |
| 2023-12-25 | 24.80 | 24.93 | 24.00 | 24.36 | 23.94 | qfq | 1,455,511 | 35,327,680 | -1.93% |
| 2023-12-22 | 25.20 | 25.22 | 24.68 | 24.84 | 24.41 | qfq | 646,129 | 16,092,292 | -1.43% |
| 2023-12-21 | 24.91 | 25.36 | 24.25 | 25.20 | 24.77 | qfq | 844,114 | 20,927,877 | 0.32% |
| 2023-12-20 | 25.05 | 25.45 | 25.05 | 25.12 | 24.69 | qfq | 779,424 | 19,658,315 | -0.55% |
| 2023-12-19 | 25.22 | 25.38 | 24.79 | 25.26 | 24.83 | qfq | 1,027,000 | 25,753,245 | 1.61% |
| 2023-12-18 | 25.13 | 25.43 | 24.77 | 24.86 | 24.43 | qfq | 1,063,004 | 26,695,358 | -1.19% |
| 2023-12-15 | 25.55 | 25.55 | 25.01 | 25.16 | 24.73 | qfq | 646,961 | 16,329,161 | -1.41% |
| 2023-12-14 | 25.61 | 25.89 | 25.37 | 25.52 | 25.08 | qfq | 703,301 | 18,037,499 | 0.24% |
| 2023-12-13 | 25.82 | 26.00 | 25.37 | 25.46 | 25.02 | qfq | 764,724 | 19,626,314 | -1.62% |
| 2023-12-12 | 26.10 | 26.59 | 25.62 | 25.88 | 25.43 | qfq | 1,093,945 | 28,296,723 | -0.84% |
| 2023-12-11 | 25.77 | 26.15 | 25.43 | 26.10 | 25.65 | qfq | 1,385,201 | 35,823,596 | 0.97% |
| 2023-12-08 | 26.34 | 26.34 | 25.82 | 25.85 | 25.40 | qfq | 901,283 | 23,455,609 | -1.11% |
| 2023-12-07 | 26.20 | 26.64 | 26.03 | 26.14 | 25.69 | qfq | 1,027,347 | 26,963,201 | 0.00% |
| 2023-12-06 | 25.76 | 26.79 | 25.66 | 26.14 | 25.69 | qfq | 1,002,364 | 26,191,816 | 1.28% |
| 2023-12-05 | 26.14 | 26.38 | 25.76 | 25.81 | 25.37 | qfq | 884,904 | 23,019,322 | -1.60% |
| 2023-12-04 | 26.72 | 26.72 | 26.00 | 26.23 | 25.78 | qfq | 1,084,471 | 28,499,439 | -1.72% |
| 2023-12-01 | 26.80 | 26.94 | 26.28 | 26.69 | 26.23 | qfq | 968,515 | 25,836,625 | 0.04% |
| 2023-11-30 | 26.28 | 26.73 | 25.81 | 26.68 | 26.22 | qfq | 1,934,040 | 50,897,783 | 1.29% |
| 2023-11-29 | 26.89 | 26.90 | 26.19 | 26.34 | 25.89 | qfq | 1,986,161 | 52,546,899 | -1.46% |
| 2023-11-28 | 26.66 | 27.77 | 26.41 | 26.73 | 26.27 | qfq | 2,448,163 | 65,969,235 | -0.15% |
| 2023-11-27 | 26.91 | 26.91 | 26.51 | 26.77 | 26.31 | qfq | 860,513 | 22,998,811 | -0.04% |
| 2023-11-24 | 27.17 | 27.33 | 26.62 | 26.78 | 26.32 | qfq | 805,256 | 21,632,094 | -1.44% |
| 2023-11-23 | 26.77 | 27.32 | 26.60 | 27.17 | 26.70 | qfq | 1,111,392 | 29,954,568 | 1.30% |
| 2023-11-22 | 27.15 | 27.85 | 26.70 | 26.82 | 26.36 | qfq | 2,063,489 | 56,179,178 | -1.72% |
| 2023-11-21 | 27.10 | 27.73 | 26.92 | 27.29 | 26.82 | qfq | 1,958,303 | 53,627,934 | 1.11% |
| 2023-11-20 | 26.45 | 27.25 | 26.45 | 26.99 | 26.53 | qfq | 1,991,259 | 53,686,200 | 2.43% |
| 2023-11-17 | 26.78 | 26.78 | 26.25 | 26.35 | 25.90 | qfq | 1,397,195 | 36,868,170 | -1.50% |
| 2023-11-16 | 26.70 | 26.92 | 26.22 | 26.75 | 26.29 | qfq | 1,901,249 | 50,540,247 | 0.19% |
| 2023-11-15 | 26.38 | 27.30 | 26.23 | 26.70 | 26.24 | qfq | 2,131,978 | 57,137,946 | 1.95% |
| 2023-11-14 | 26.28 | 26.50 | 26.01 | 26.19 | 25.74 | qfq | 1,022,859 | 26,752,233 | 0.08% |
| 2023-11-13 | 26.00 | 26.25 | 25.80 | 26.17 | 25.72 | qfq | 2,098,987 | 54,562,774 | 1.04% |
| 2023-11-10 | 26.02 | 26.05 | 25.50 | 25.90 | 25.45 | qfq | 1,471,268 | 37,941,937 | -0.77% |
| 2023-11-09 | 26.17 | 26.45 | 25.82 | 26.10 | 25.65 | qfq | 1,490,780 | 38,823,101 | 0.00% |
| 2023-11-08 | 26.10 | 26.40 | 25.80 | 26.10 | 25.65 | qfq | 1,512,119 | 39,585,176 | 0.66% |
| 2023-11-07 | 25.98 | 26.29 | 25.76 | 25.93 | 25.48 | qfq | 1,025,134 | 26,701,951 | -0.84% |
| 2023-11-06 | 25.79 | 26.21 | 25.68 | 26.15 | 25.70 | qfq | 1,407,560 | 36,682,446 | 2.35% |
| 2023-11-03 | 26.01 | 26.02 | 25.51 | 25.55 | 25.11 | qfq | 1,395,986 | 35,896,489 | -1.77% |
| 2023-11-02 | 26.14 | 26.14 | 25.53 | 26.01 | 25.56 | qfq | 1,646,746 | 42,589,834 | -0.15% |
| 2023-11-01 | 25.95 | 26.10 | 25.53 | 26.05 | 25.60 | qfq | 1,532,497 | 39,724,046 | 0.97% |
| 2023-10-31 | 25.64 | 26.36 | 25.64 | 25.80 | 25.36 | qfq | 2,349,797 | 60,889,424 | 1.74% |
| 2023-10-30 | 24.50 | 25.42 | 24.46 | 25.36 | 24.92 | qfq | 1,793,041 | 45,228,398 | 3.76% |
| 2023-10-27 | 24.00 | 24.72 | 23.81 | 24.44 | 24.02 | qfq | 1,495,634 | 36,257,886 | 1.28% |
| 2023-10-26 | 23.61 | 24.72 | 23.61 | 24.13 | 23.71 | qfq | 1,341,144 | 32,511,788 | 1.56% |
| 2023-10-25 | 23.80 | 24.20 | 23.62 | 23.76 | 23.35 | qfq | 741,823 | 17,706,170 | -0.34% |
| 2023-10-24 | 22.90 | 24.09 | 22.61 | 23.84 | 23.43 | qfq | 1,016,162 | 23,986,005 | 4.84% |
| 2023-10-23 | 23.50 | 23.75 | 22.35 | 22.74 | 22.35 | qfq | 1,082,838 | 24,819,406 | -3.36% |
| 2023-10-20 | 24.19 | 24.25 | 23.49 | 23.53 | 23.12 | qfq | 755,087 | 17,967,095 | -2.41% |
| 2023-10-19 | 24.39 | 24.48 | 23.88 | 24.11 | 23.69 | qfq | 953,069 | 23,081,315 | -0.33% |
| 2023-10-18 | 24.95 | 24.97 | 24.18 | 24.19 | 23.77 | qfq | 1,238,132 | 30,213,590 | -3.08% |
| 2023-10-17 | 24.86 | 24.98 | 24.50 | 24.96 | 24.53 | qfq | 1,303,566 | 32,263,190 | 0.85% |
| 2023-10-16 | 25.51 | 25.60 | 24.57 | 24.75 | 24.32 | qfq | 2,724,516 | 67,748,597 | -2.98% |
| 2023-10-13 | 24.32 | 25.95 | 24.16 | 25.51 | 25.07 | qfq | 4,090,590 | 103,410,758 | 5.24% |
| 2023-10-12 | 24.74 | 24.74 | 24.06 | 24.24 | 23.82 | qfq | 2,026,739 | 49,115,973 | -1.90% |
| 2023-10-11 | 24.01 | 24.89 | 23.79 | 24.71 | 24.28 | qfq | 1,891,651 | 46,476,150 | 3.09% |
| 2023-10-10 | 23.86 | 24.03 | 23.67 | 23.97 | 23.56 | qfq | 952,953 | 22,733,372 | 0.29% |
| 2023-10-09 | 24.34 | 24.34 | 23.68 | 23.90 | 23.49 | qfq | 1,079,864 | 25,717,345 | -1.65% |
| 2023-09-28 | 24.15 | 24.39 | 23.96 | 24.30 | 23.88 | qfq | 1,202,435 | 29,058,617 | 0.62% |
| 2023-09-27 | 23.71 | 24.19 | 23.64 | 24.15 | 23.73 | qfq | 813,397 | 19,561,058 | 1.86% |
| 2023-09-26 | 23.79 | 24.07 | 23.61 | 23.71 | 23.30 | qfq | 960,908 | 22,830,013 | -0.84% |
| 2023-09-25 | 23.70 | 24.06 | 23.65 | 23.91 | 23.50 | qfq | 1,225,647 | 29,275,512 | 0.67% |
| 2023-09-22 | 23.30 | 23.90 | 23.09 | 23.75 | 23.34 | qfq | 2,295,302 | 54,135,502 | 2.59% |
| 2023-09-21 | 24.10 | 24.10 | 23.12 | 23.15 | 22.75 | qfq | 2,271,192 | 53,392,455 | -3.94% |
| 2023-09-20 | 23.48 | 24.35 | 23.28 | 24.10 | 23.69 | qfq | 2,296,030 | 54,783,824 | 2.64% |
| 2023-09-19 | 23.96 | 24.03 | 23.30 | 23.48 | 23.08 | qfq | 1,009,023 | 23,787,700 | -1.55% |
| 2023-09-18 | 23.80 | 24.15 | 23.54 | 23.85 | 23.44 | qfq | 1,157,505 | 27,690,945 | 0.42% |
| 2023-09-15 | 23.32 | 24.00 | 23.20 | 23.75 | 23.34 | qfq | 1,521,004 | 36,033,884 | 1.84% |
| 2023-09-14 | 23.69 | 23.69 | 23.17 | 23.32 | 22.92 | qfq | 877,080 | 20,514,921 | -0.89% |
| 2023-09-13 | 23.91 | 24.09 | 23.30 | 23.53 | 23.12 | qfq | 1,426,756 | 33,791,868 | -1.59% |
| 2023-09-12 | 23.90 | 24.11 | 23.72 | 23.91 | 23.50 | qfq | 849,633 | 20,333,069 | 0.29% |
| 2023-09-11 | 23.46 | 24.37 | 23.32 | 23.84 | 23.43 | qfq | 2,217,100 | 53,107,023 | 1.53% |
| 2023-09-08 | 23.23 | 24.00 | 23.18 | 23.48 | 23.08 | qfq | 1,205,462 | 28,403,932 | 0.34% |
| 2023-09-07 | 23.59 | 23.75 | 23.28 | 23.40 | 23.00 | qfq | 1,244,311 | 29,141,554 | -0.85% |
| 2023-09-06 | 23.19 | 23.65 | 22.96 | 23.60 | 23.19 | qfq | 964,353 | 22,530,980 | 2.08% |
| 2023-09-05 | 23.42 | 23.60 | 22.90 | 23.12 | 22.72 | qfq | 1,039,761 | 24,119,405 | -1.07% |
| 2023-09-04 | 23.47 | 23.78 | 23.02 | 23.37 | 22.97 | qfq | 1,167,042 | 27,190,752 | 0.30% |
| 2023-09-01 | 23.88 | 23.88 | 23.10 | 23.30 | 22.90 | qfq | 1,046,991 | 24,398,169 | -1.52% |
| 2023-08-31 | 23.69 | 23.78 | 23.21 | 23.66 | 23.25 | qfq | 923,626 | 21,766,087 | 0.13% |
| 2023-08-30 | 23.18 | 23.95 | 22.86 | 23.63 | 23.22 | qfq | 1,607,664 | 37,974,031 | 2.47% |
| 2023-08-29 | 21.85 | 23.12 | 21.74 | 23.06 | 22.66 | qfq | 2,026,497 | 46,165,162 | 5.68% |
| 2023-08-28 | 22.73 | 23.18 | 21.72 | 21.82 | 21.44 | qfq | 1,631,858 | 36,576,492 | -0.14% |
| 2023-08-25 | 22.38 | 22.54 | 21.61 | 21.85 | 21.47 | qfq | 1,231,043 | 27,128,857 | -0.91% |
| 2023-08-24 | 22.22 | 22.46 | 21.83 | 22.05 | 21.67 | qfq | 973,838 | 21,595,973 | -0.72% |
| 2023-08-23 | 22.91 | 22.91 | 22.06 | 22.21 | 21.83 | qfq | 813,987 | 18,208,600 | -2.63% |
| 2023-08-22 | 23.18 | 23.51 | 22.17 | 22.81 | 22.42 | qfq | 1,905,791 | 43,006,297 | -2.06% |
| 2023-08-21 | 23.40 | 23.73 | 23.17 | 23.29 | 22.89 | qfq | 1,125,350 | 26,303,696 | -0.72% |
| 2023-08-18 | 23.80 | 24.03 | 23.45 | 23.46 | 23.06 | qfq | 918,791 | 21,796,662 | -0.97% |
| 2023-08-17 | 23.29 | 24.16 | 23.12 | 23.69 | 23.28 | qfq | 1,081,567 | 25,517,627 | 1.63% |
| 2023-08-16 | 23.39 | 23.82 | 23.25 | 23.31 | 22.91 | qfq | 1,059,906 | 24,955,952 | -0.34% |
| 2023-08-15 | 23.60 | 23.70 | 23.01 | 23.39 | 22.99 | qfq | 1,393,613 | 32,574,534 | -0.26% |
| 2023-08-14 | 23.59 | 23.66 | 23.23 | 23.45 | 23.05 | qfq | 761,668 | 17,881,547 | -0.21% |
| 2023-08-11 | 23.50 | 24.22 | 23.42 | 23.50 | 23.10 | qfq | 1,629,232 | 38,675,280 | -0.63% |
| 2023-08-10 | 23.69 | 23.87 | 23.40 | 23.65 | 23.24 | qfq | 763,164 | 18,041,594 | 0.21% |
| 2023-08-09 | 23.66 | 24.05 | 23.50 | 23.60 | 23.19 | qfq | 1,183,874 | 28,106,577 | -0.80% |
| 2023-08-08 | 23.73 | 24.10 | 23.61 | 23.79 | 23.38 | qfq | 817,721 | 19,447,992 | -0.21% |
| 2023-08-07 | 24.33 | 24.33 | 23.73 | 23.84 | 23.43 | qfq | 1,553,268 | 37,133,178 | -1.89% |
| 2023-08-04 | 24.45 | 24.56 | 24.22 | 24.30 | 23.88 | qfq | 806,586 | 19,667,180 | -0.61% |
| 2023-08-03 | 24.69 | 24.69 | 24.19 | 24.45 | 24.03 | qfq | 900,572 | 21,958,761 | 0.04% |
| 2023-08-02 | 24.88 | 24.88 | 24.26 | 24.44 | 24.02 | qfq | 1,061,631 | 25,980,734 | -1.01% |
| 2023-08-01 | 25.01 | 25.15 | 24.65 | 24.69 | 24.26 | qfq | 873,232 | 21,697,639 | -1.71% |
| 2023-07-31 | 25.38 | 25.67 | 24.89 | 25.12 | 24.69 | qfq | 1,141,737 | 28,801,491 | -0.71% |
| 2023-07-28 | 25.10 | 25.43 | 24.80 | 25.30 | 24.86 | qfq | 1,215,955 | 30,570,480 | 0.28% |
| 2023-07-27 | 25.40 | 25.59 | 25.12 | 25.23 | 24.80 | qfq | 1,129,788 | 28,620,239 | -0.43% |
| 2023-07-26 | 25.68 | 25.84 | 25.18 | 25.34 | 24.90 | qfq | 1,598,356 | 40,681,433 | -2.12% |
| 2023-07-25 | 26.12 | 26.19 | 25.73 | 25.89 | 25.44 | qfq | 1,103,277 | 28,524,860 | 0.00% |
| 2023-07-24 | 25.04 | 26.19 | 25.04 | 25.89 | 25.44 | qfq | 1,662,473 | 43,037,199 | 2.53% |
| 2023-07-21 | 25.38 | 25.59 | 24.90 | 25.25 | 24.82 | qfq | 1,680,483 | 42,468,253 | -0.51% |
| 2023-07-20 | 26.00 | 26.11 | 25.38 | 25.38 | 24.94 | qfq | 1,331,374 | 34,128,072 | -2.61% |
| 2023-07-19 | 26.38 | 26.45 | 25.81 | 26.06 | 25.61 | qfq | 1,303,263 | 33,953,802 | -1.73% |
| 2023-07-18 | 26.42 | 27.00 | 26.22 | 26.52 | 26.06 | qfq | 1,615,321 | 42,874,988 | 0.34% |