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
正弦电气688395.SH
最近收盘价19.842026-07-17
最近交易日2026-07-17
成交量（股）1,885,159
成交额（元）38,487,047
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.2 | — | — | — | 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 | 20.91 | 21.36 | 19.61 | 19.84 | 19.84 | qfq | 1,885,159 | 38,487,047 | -4.71% |
| 2026-07-16 | 21.16 | 21.48 | 20.58 | 20.82 | 20.82 | qfq | 1,078,012 | 22,670,917 | -1.00% |
| 2026-07-15 | 21.16 | 21.45 | 20.70 | 21.03 | 21.03 | qfq | 1,061,250 | 22,338,863 | 0.00% |
| 2026-07-14 | 20.75 | 21.16 | 20.18 | 21.03 | 21.03 | qfq | 1,114,292 | 23,067,753 | 1.20% |
| 2026-07-13 | 21.59 | 21.66 | 20.57 | 20.78 | 20.78 | qfq | 1,668,520 | 34,865,526 | -1.98% |
| 2026-07-10 | 20.90 | 21.84 | 20.67 | 21.20 | 21.20 | qfq | 1,520,347 | 32,399,785 | 2.12% |
| 2026-07-09 | 20.93 | 21.20 | 20.09 | 20.76 | 20.76 | qfq | 1,461,914 | 30,122,135 | -0.72% |
| 2026-07-08 | 21.20 | 21.63 | 20.80 | 20.91 | 20.91 | qfq | 1,015,266 | 21,407,023 | -2.83% |
| 2026-07-07 | 22.36 | 22.64 | 21.46 | 21.52 | 21.52 | qfq | 1,280,432 | 28,114,472 | -3.76% |
| 2026-07-06 | 23.03 | 23.49 | 22.28 | 22.36 | 22.36 | qfq | 1,608,000 | 36,526,427 | -2.91% |
| 2026-07-03 | 22.47 | 23.48 | 22.41 | 23.03 | 23.03 | qfq | 2,424,061 | 55,821,347 | 3.09% |
| 2026-07-02 | 22.23 | 22.99 | 22.20 | 22.34 | 22.34 | qfq | 1,502,596 | 33,967,110 | 0.13% |
| 2026-07-01 | 22.10 | 22.79 | 21.73 | 22.31 | 22.31 | qfq | 2,268,790 | 50,504,668 | 0.95% |
| 2026-06-30 | 21.63 | 22.10 | 21.16 | 22.10 | 22.10 | qfq | 1,778,895 | 38,598,238 | 2.79% |
| 2026-06-29 | 21.54 | 21.74 | 20.71 | 21.50 | 21.50 | qfq | 2,027,197 | 43,097,864 | -1.29% |
| 2026-06-26 | 22.44 | 22.52 | 21.69 | 21.78 | 21.78 | qfq | 1,458,310 | 32,073,611 | -2.94% |
| 2026-06-25 | 23.03 | 23.48 | 22.39 | 22.44 | 22.44 | qfq | 1,657,100 | 37,590,440 | -3.73% |
| 2026-06-24 | 24.08 | 24.22 | 23.12 | 23.31 | 23.31 | qfq | 1,416,735 | 33,250,033 | -3.32% |
| 2026-06-23 | 24.06 | 24.47 | 23.89 | 24.11 | 24.11 | qfq | 1,260,830 | 30,506,747 | 0.88% |
| 2026-06-22 | 24.28 | 24.28 | 22.99 | 23.90 | 23.90 | qfq | 1,709,959 | 40,181,111 | -1.20% |
| 2026-06-18 | 24.20 | 24.41 | 23.75 | 24.19 | 24.19 | qfq | 1,181,004 | 28,513,929 | -0.53% |
| 2026-06-17 | 24.75 | 24.75 | 24.16 | 24.32 | 24.32 | qfq | 1,348,831 | 32,824,129 | -1.38% |
| 2026-06-16 | 24.26 | 25.05 | 23.82 | 24.66 | 24.66 | qfq | 1,572,805 | 38,544,420 | 1.44% |
| 2026-06-15 | 24.39 | 24.87 | 24.03 | 24.31 | 24.31 | qfq | 1,383,103 | 33,832,700 | 0.58% |
| 2026-06-12 | 24.53 | 24.86 | 23.98 | 24.17 | 24.17 | qfq | 1,302,190 | 31,703,239 | -0.82% |
| 2026-06-11 | 24.55 | 24.77 | 23.62 | 24.37 | 24.19 | qfq | 1,186,608 | 28,640,080 | -1.06% |
| 2026-06-10 | 25.22 | 25.58 | 24.04 | 24.63 | 24.45 | qfq | 1,502,743 | 37,050,051 | -3.34% |
| 2026-06-09 | 25.44 | 25.74 | 25.02 | 25.48 | 25.29 | qfq | 1,647,026 | 41,809,498 | 0.39% |
| 2026-06-08 | 25.09 | 26.30 | 24.91 | 25.38 | 25.19 | qfq | 2,045,848 | 52,283,762 | -1.74% |
| 2026-06-05 | 25.66 | 26.34 | 24.90 | 25.83 | 25.64 | qfq | 1,754,766 | 44,851,765 | 0.70% |
| 2026-06-04 | 25.90 | 26.24 | 25.35 | 25.65 | 25.46 | qfq | 1,305,163 | 33,565,337 | -1.95% |
| 2026-06-03 | 26.75 | 26.84 | 25.88 | 26.16 | 25.97 | qfq | 1,704,380 | 44,878,408 | -2.24% |
| 2026-06-02 | 27.30 | 27.65 | 26.38 | 26.76 | 26.56 | qfq | 2,361,961 | 63,263,062 | -1.98% |
| 2026-06-01 | 26.45 | 27.65 | 26.22 | 27.30 | 27.10 | qfq | 2,567,725 | 69,741,654 | 4.20% |
| 2026-05-29 | 28.11 | 28.43 | 25.88 | 26.20 | 26.01 | qfq | 3,104,506 | 83,104,322 | -7.19% |
| 2026-05-28 | 28.39 | 28.48 | 27.13 | 28.23 | 28.02 | qfq | 2,069,490 | 57,829,282 | -0.53% |
| 2026-05-27 | 29.35 | 29.40 | 27.80 | 28.38 | 28.17 | qfq | 2,523,569 | 71,724,735 | -3.17% |
| 2026-05-26 | 30.74 | 31.03 | 28.89 | 29.31 | 29.09 | qfq | 2,668,324 | 79,145,432 | -4.06% |
| 2026-05-25 | 32.01 | 32.55 | 30.00 | 30.55 | 30.32 | qfq | 2,380,446 | 73,644,904 | -3.81% |
| 2026-05-22 | 31.00 | 32.13 | 30.40 | 31.76 | 31.53 | qfq | 2,424,921 | 76,204,179 | 2.45% |
| 2026-05-21 | 31.77 | 32.65 | 30.88 | 31.00 | 30.77 | qfq | 2,545,166 | 80,998,345 | -2.12% |
| 2026-05-20 | 31.94 | 31.98 | 31.30 | 31.67 | 31.44 | qfq | 1,894,170 | 59,846,315 | -0.47% |
| 2026-05-19 | 32.19 | 33.28 | 31.50 | 31.82 | 31.58 | qfq | 1,909,736 | 61,119,164 | 0.32% |
| 2026-05-18 | 32.25 | 32.25 | 30.80 | 31.72 | 31.49 | qfq | 1,810,964 | 57,331,833 | -0.41% |
| 2026-05-15 | 32.01 | 32.27 | 31.44 | 31.85 | 31.61 | qfq | 2,463,045 | 78,295,563 | -0.47% |
| 2026-05-14 | 31.99 | 32.97 | 31.91 | 32.00 | 31.76 | qfq | 2,345,088 | 76,076,837 | 0.09% |
| 2026-05-13 | 31.99 | 33.39 | 31.36 | 31.97 | 31.73 | qfq | 2,641,410 | 85,399,912 | -0.37% |
| 2026-05-12 | 32.34 | 32.70 | 31.32 | 32.09 | 31.85 | qfq | 3,722,929 | 118,783,014 | -0.90% |
| 2026-05-11 | 30.44 | 32.90 | 30.15 | 32.38 | 32.14 | qfq | 4,605,751 | 145,498,592 | 6.41% |
| 2026-05-08 | 30.25 | 30.55 | 30.01 | 30.43 | 30.21 | qfq | 1,855,190 | 56,240,698 | 0.36% |
| 2026-05-07 | 29.10 | 30.83 | 29.10 | 30.32 | 30.10 | qfq | 2,654,485 | 80,017,214 | 2.64% |
| 2026-05-06 | 29.28 | 29.91 | 28.94 | 29.54 | 29.32 | qfq | 2,571,522 | 75,679,168 | 1.23% |
| 2026-04-30 | 28.06 | 29.45 | 27.89 | 29.18 | 28.96 | qfq | 3,146,000 | 91,266,577 | 4.63% |
| 2026-04-29 | 27.86 | 28.36 | 27.62 | 27.89 | 27.68 | qfq | 2,048,647 | 57,413,689 | 0.47% |
| 2026-04-28 | 28.35 | 28.45 | 27.50 | 27.76 | 27.55 | qfq | 1,879,643 | 52,449,572 | -2.15% |
| 2026-04-27 | 26.86 | 28.49 | 26.75 | 28.37 | 28.16 | qfq | 1,959,167 | 54,603,821 | 6.49% |
| 2026-04-24 | 26.14 | 26.81 | 25.79 | 26.64 | 26.44 | qfq | 713,086 | 18,752,196 | 1.76% |
| 2026-04-23 | 26.80 | 26.80 | 26.10 | 26.18 | 25.99 | qfq | 941,538 | 24,791,446 | -2.20% |
| 2026-04-22 | 26.97 | 26.97 | 26.44 | 26.77 | 26.57 | qfq | 987,675 | 26,352,837 | -0.30% |
| 2026-04-21 | 26.94 | 27.10 | 26.68 | 26.85 | 26.65 | qfq | 680,898 | 18,325,153 | -0.19% |
| 2026-04-20 | 26.66 | 26.92 | 26.30 | 26.90 | 26.70 | qfq | 903,818 | 24,104,877 | 0.52% |
| 2026-04-17 | 26.75 | 26.92 | 26.52 | 26.76 | 26.56 | qfq | 836,681 | 22,330,646 | 0.45% |
| 2026-04-16 | 26.08 | 26.82 | 25.80 | 26.64 | 26.44 | qfq | 805,646 | 21,277,849 | 2.11% |
| 2026-04-15 | 26.24 | 26.54 | 26.03 | 26.09 | 25.90 | qfq | 956,795 | 25,152,242 | 0.31% |
| 2026-04-14 | 26.32 | 26.48 | 25.66 | 26.01 | 25.82 | qfq | 1,203,177 | 31,216,076 | -0.88% |
| 2026-04-13 | 26.07 | 26.24 | 25.87 | 26.24 | 26.05 | qfq | 918,727 | 23,940,900 | 0.61% |
| 2026-04-10 | 26.35 | 26.60 | 26.02 | 26.08 | 25.89 | qfq | 1,079,480 | 28,322,798 | -0.53% |
| 2026-04-09 | 26.55 | 26.55 | 26.02 | 26.22 | 26.03 | qfq | 967,712 | 25,385,414 | -0.87% |
| 2026-04-08 | 25.80 | 26.58 | 25.78 | 26.45 | 26.25 | qfq | 1,165,306 | 30,659,845 | 5.80% |
| 2026-04-07 | 24.51 | 25.19 | 24.09 | 25.00 | 24.82 | qfq | 1,066,625 | 26,400,708 | 1.26% |
| 2026-04-03 | 25.08 | 25.40 | 24.38 | 24.69 | 24.51 | qfq | 995,703 | 24,570,231 | -1.67% |
| 2026-04-02 | 26.23 | 26.23 | 24.82 | 25.11 | 24.92 | qfq | 1,265,322 | 32,203,150 | -3.83% |
| 2026-04-01 | 26.17 | 26.48 | 25.75 | 26.11 | 25.92 | qfq | 942,960 | 24,482,083 | 0.93% |
| 2026-03-31 | 26.15 | 26.37 | 25.52 | 25.87 | 25.68 | qfq | 1,189,919 | 30,924,920 | -1.15% |
| 2026-03-30 | 25.58 | 26.24 | 25.45 | 26.17 | 25.98 | qfq | 1,339,706 | 34,670,558 | 0.89% |
| 2026-03-27 | 24.74 | 25.98 | 24.52 | 25.94 | 25.75 | qfq | 1,167,746 | 29,749,571 | 4.81% |
| 2026-03-26 | 25.39 | 25.61 | 24.60 | 24.75 | 24.57 | qfq | 816,979 | 20,525,489 | -2.67% |
| 2026-03-25 | 24.41 | 25.71 | 24.41 | 25.43 | 25.24 | qfq | 1,059,547 | 26,887,796 | 2.46% |
| 2026-03-24 | 24.00 | 24.84 | 23.66 | 24.82 | 24.64 | qfq | 1,540,417 | 37,380,035 | 5.08% |
| 2026-03-23 | 25.20 | 25.21 | 23.23 | 23.62 | 23.45 | qfq | 1,935,845 | 47,164,823 | -7.48% |
| 2026-03-20 | 26.68 | 26.81 | 25.50 | 25.53 | 25.34 | qfq | 1,563,561 | 40,877,672 | -3.33% |
| 2026-03-19 | 27.30 | 27.30 | 26.21 | 26.41 | 26.21 | qfq | 1,488,717 | 39,803,976 | -3.86% |
| 2026-03-18 | 26.53 | 27.47 | 26.53 | 27.47 | 27.27 | qfq | 1,383,384 | 37,329,346 | 3.62% |
| 2026-03-17 | 27.33 | 27.58 | 26.41 | 26.51 | 26.31 | qfq | 1,029,921 | 27,842,452 | -3.00% |
| 2026-03-16 | 27.21 | 27.78 | 27.00 | 27.33 | 27.13 | qfq | 967,218 | 26,479,192 | 0.44% |
| 2026-03-13 | 27.14 | 27.81 | 27.11 | 27.21 | 27.01 | qfq | 946,540 | 25,966,755 | -0.51% |
| 2026-03-12 | 27.75 | 27.94 | 27.12 | 27.35 | 27.15 | qfq | 1,240,385 | 34,103,423 | -0.83% |
| 2026-03-11 | 28.45 | 28.76 | 27.40 | 27.58 | 27.38 | qfq | 1,413,397 | 39,353,851 | -3.50% |
| 2026-03-10 | 27.48 | 28.64 | 27.33 | 28.58 | 28.37 | qfq | 1,505,987 | 42,302,481 | 4.96% |
| 2026-03-09 | 26.52 | 27.80 | 26.08 | 27.23 | 27.03 | qfq | 2,057,151 | 55,698,662 | 1.87% |
| 2026-03-06 | 25.94 | 26.81 | 25.73 | 26.73 | 26.53 | qfq | 844,477 | 22,370,937 | 3.28% |
| 2026-03-05 | 25.58 | 26.38 | 25.58 | 25.88 | 25.69 | qfq | 840,192 | 21,928,507 | 1.89% |
| 2026-03-04 | 25.33 | 25.81 | 25.26 | 25.40 | 25.21 | qfq | 730,313 | 18,629,136 | -1.01% |
| 2026-03-03 | 26.57 | 26.82 | 25.60 | 25.66 | 25.47 | qfq | 1,307,266 | 34,274,891 | -2.58% |
| 2026-03-02 | 27.43 | 27.88 | 26.28 | 26.34 | 26.15 | qfq | 1,825,756 | 49,013,140 | -5.15% |
| 2026-02-27 | 27.14 | 27.80 | 27.01 | 27.77 | 27.56 | qfq | 1,236,612 | 33,931,480 | 1.65% |
| 2026-02-26 | 27.54 | 27.59 | 27.18 | 27.32 | 27.12 | qfq | 757,908 | 20,683,079 | -0.33% |
| 2026-02-25 | 27.63 | 27.68 | 27.26 | 27.41 | 27.21 | qfq | 622,325 | 17,061,416 | -0.18% |
| 2026-02-24 | 27.13 | 27.54 | 27.11 | 27.46 | 27.26 | qfq | 908,049 | 24,854,389 | 1.70% |
| 2026-02-13 | 27.00 | 27.40 | 26.86 | 27.00 | 26.80 | qfq | 627,230 | 17,020,143 | -0.04% |
| 2026-02-12 | 27.14 | 27.30 | 26.65 | 27.01 | 26.81 | qfq | 684,038 | 18,499,832 | -0.48% |
| 2026-02-11 | 27.14 | 27.30 | 26.80 | 27.14 | 26.94 | qfq | 721,604 | 19,600,597 | 0.48% |
| 2026-02-10 | 27.18 | 27.29 | 26.80 | 27.01 | 26.81 | qfq | 844,284 | 22,841,002 | -0.63% |
| 2026-02-09 | 26.77 | 27.19 | 26.64 | 27.18 | 26.98 | qfq | 974,816 | 26,290,707 | 2.03% |
| 2026-02-06 | 26.40 | 26.94 | 26.21 | 26.64 | 26.44 | qfq | 757,749 | 20,237,931 | 0.23% |
| 2026-02-05 | 26.84 | 26.98 | 26.44 | 26.58 | 26.38 | qfq | 679,985 | 18,155,213 | -0.15% |
| 2026-02-04 | 26.77 | 27.15 | 26.44 | 26.62 | 26.42 | qfq | 752,018 | 20,122,845 | -0.52% |
| 2026-02-03 | 26.45 | 26.97 | 26.30 | 26.76 | 26.56 | qfq | 965,670 | 25,803,484 | 1.36% |
| 2026-02-02 | 26.78 | 26.95 | 26.26 | 26.40 | 26.21 | qfq | 1,369,534 | 36,551,669 | 0.57% |
| 2026-01-30 | 26.16 | 26.41 | 25.72 | 26.25 | 26.06 | qfq | 1,070,620 | 27,938,436 | 0.34% |
| 2026-01-29 | 26.22 | 26.77 | 25.86 | 26.16 | 25.97 | qfq | 866,296 | 22,785,324 | -1.28% |
| 2026-01-28 | 26.63 | 26.85 | 26.23 | 26.50 | 26.30 | qfq | 836,643 | 22,223,858 | -1.05% |
| 2026-01-27 | 26.33 | 27.19 | 25.81 | 26.78 | 26.58 | qfq | 1,598,971 | 42,596,549 | 1.71% |
| 2026-01-26 | 27.28 | 27.33 | 26.03 | 26.33 | 26.14 | qfq | 1,249,019 | 33,117,761 | -1.79% |
| 2026-01-23 | 26.69 | 26.92 | 26.66 | 26.81 | 26.61 | qfq | 758,945 | 20,338,225 | 0.34% |
| 2026-01-22 | 26.64 | 26.90 | 26.40 | 26.72 | 26.52 | qfq | 777,147 | 20,737,935 | 0.30% |
| 2026-01-21 | 25.85 | 26.68 | 25.83 | 26.64 | 26.44 | qfq | 978,697 | 25,835,385 | 2.34% |
| 2026-01-20 | 26.14 | 26.47 | 25.70 | 26.03 | 25.84 | qfq | 988,006 | 25,828,144 | -0.38% |
| 2026-01-19 | 26.00 | 26.19 | 25.89 | 26.13 | 25.94 | qfq | 906,334 | 23,629,911 | 1.52% |
| 2026-01-16 | 25.45 | 25.90 | 25.29 | 25.74 | 25.55 | qfq | 1,075,194 | 27,647,546 | 1.86% |
| 2026-01-15 | 25.00 | 25.36 | 24.84 | 25.27 | 25.08 | qfq | 750,486 | 18,931,500 | 1.00% |
| 2026-01-14 | 25.12 | 25.54 | 24.58 | 25.02 | 24.84 | qfq | 1,138,143 | 28,652,134 | -0.75% |
| 2026-01-13 | 25.15 | 25.42 | 24.90 | 25.21 | 25.02 | qfq | 967,227 | 24,392,317 | 0.24% |
| 2026-01-12 | 24.93 | 25.17 | 24.75 | 25.15 | 24.96 | qfq | 1,030,983 | 25,817,470 | 1.41% |
| 2026-01-09 | 24.69 | 24.90 | 24.53 | 24.80 | 24.62 | qfq | 703,370 | 17,395,486 | 0.94% |
| 2026-01-08 | 24.34 | 24.70 | 24.22 | 24.57 | 24.39 | qfq | 864,313 | 21,215,499 | 1.36% |
| 2026-01-07 | 24.55 | 24.55 | 24.21 | 24.24 | 24.06 | qfq | 697,774 | 16,997,415 | -0.94% |
| 2026-01-06 | 24.52 | 25.09 | 24.38 | 24.47 | 24.29 | qfq | 804,001 | 19,838,113 | -0.53% |
| 2026-01-05 | 24.19 | 24.86 | 24.19 | 24.60 | 24.42 | qfq | 1,133,639 | 27,959,948 | 1.15% |
| 2025-12-31 | 24.32 | 24.46 | 23.69 | 24.32 | 24.14 | qfq | 826,358 | 19,969,788 | 1.08% |
| 2025-12-30 | 24.01 | 24.29 | 23.73 | 24.06 | 23.88 | qfq | 901,843 | 21,651,481 | 0.12% |
| 2025-12-29 | 23.75 | 24.05 | 23.58 | 24.03 | 23.85 | qfq | 545,267 | 12,990,402 | 1.69% |
| 2025-12-26 | 23.82 | 24.10 | 23.51 | 23.63 | 23.46 | qfq | 621,717 | 14,788,666 | -0.51% |
| 2025-12-25 | 23.71 | 23.87 | 23.49 | 23.75 | 23.57 | qfq | 502,415 | 11,910,618 | 1.45% |
| 2025-12-24 | 23.34 | 23.54 | 23.18 | 23.41 | 23.24 | qfq | 389,984 | 9,126,372 | -0.13% |
| 2025-12-23 | 23.56 | 23.73 | 22.95 | 23.44 | 23.27 | qfq | 510,496 | 11,900,534 | -0.51% |
| 2025-12-22 | 23.58 | 23.94 | 23.48 | 23.56 | 23.39 | qfq | 615,234 | 14,554,192 | -0.08% |
| 2025-12-19 | 23.02 | 23.66 | 22.98 | 23.58 | 23.41 | qfq | 727,553 | 17,040,426 | 3.29% |
| 2025-12-18 | 22.78 | 23.15 | 22.53 | 22.83 | 22.66 | qfq | 640,860 | 14,708,917 | 0.13% |
| 2025-12-17 | 22.67 | 22.89 | 22.22 | 22.80 | 22.63 | qfq | 624,521 | 14,047,154 | 0.04% |
| 2025-12-16 | 23.27 | 23.30 | 22.62 | 22.79 | 22.62 | qfq | 507,800 | 11,588,752 | -1.72% |
| 2025-12-15 | 23.24 | 23.48 | 22.82 | 23.19 | 23.02 | qfq | 721,926 | 16,728,577 | -0.22% |
| 2025-12-12 | 23.10 | 23.69 | 23.10 | 23.24 | 23.07 | qfq | 648,661 | 15,170,748 | -0.60% |
| 2025-12-11 | 24.07 | 24.17 | 23.38 | 23.38 | 23.21 | qfq | 1,061,775 | 25,050,478 | -2.79% |
| 2025-12-10 | 24.47 | 24.57 | 24.02 | 24.05 | 23.87 | qfq | 554,280 | 13,422,811 | -2.39% |
| 2025-12-09 | 24.55 | 25.00 | 24.33 | 24.64 | 24.46 | qfq | 681,534 | 16,865,103 | 0.28% |
| 2025-12-08 | 24.49 | 24.67 | 24.25 | 24.57 | 24.39 | qfq | 781,972 | 19,140,406 | 1.36% |
| 2025-12-05 | 23.97 | 24.35 | 23.61 | 24.24 | 24.06 | qfq | 875,073 | 21,021,443 | 1.81% |
| 2025-12-04 | 24.18 | 24.33 | 23.72 | 23.81 | 23.63 | qfq | 950,022 | 22,817,225 | -0.75% |
| 2025-12-03 | 24.28 | 24.45 | 23.80 | 23.99 | 23.81 | qfq | 669,363 | 16,078,782 | -1.19% |
| 2025-12-02 | 24.34 | 24.37 | 23.90 | 24.28 | 24.10 | qfq | 728,312 | 17,627,474 | -0.25% |
| 2025-12-01 | 24.78 | 24.78 | 24.24 | 24.34 | 24.16 | qfq | 834,523 | 20,476,180 | -0.25% |
| 2025-11-28 | 24.23 | 24.42 | 23.84 | 24.40 | 24.22 | qfq | 720,040 | 17,372,116 | 0.95% |
| 2025-11-27 | 23.65 | 24.18 | 23.65 | 24.17 | 23.99 | qfq | 666,951 | 16,028,457 | 2.24% |
| 2025-11-26 | 24.39 | 24.60 | 23.55 | 23.64 | 23.47 | qfq | 993,696 | 23,885,139 | -2.60% |
| 2025-11-25 | 24.01 | 24.82 | 24.01 | 24.27 | 24.09 | qfq | 882,704 | 21,554,163 | 1.17% |
| 2025-11-24 | 23.91 | 24.16 | 23.45 | 23.99 | 23.81 | qfq | 811,187 | 19,276,950 | 1.35% |
| 2025-11-21 | 24.78 | 25.07 | 23.40 | 23.67 | 23.50 | qfq | 1,149,646 | 27,588,743 | -5.58% |
| 2025-11-20 | 25.40 | 25.55 | 24.78 | 25.07 | 24.88 | qfq | 924,961 | 23,142,485 | -0.71% |
| 2025-11-19 | 26.28 | 26.44 | 25.17 | 25.25 | 25.06 | qfq | 1,182,607 | 30,197,793 | -3.92% |
| 2025-11-18 | 26.59 | 26.72 | 26.00 | 26.28 | 26.09 | qfq | 881,401 | 23,166,831 | -1.17% |
| 2025-11-17 | 26.79 | 26.80 | 26.26 | 26.59 | 26.39 | qfq | 740,059 | 19,597,484 | 0.23% |
| 2025-11-14 | 26.41 | 26.76 | 26.32 | 26.53 | 26.33 | qfq | 763,713 | 20,325,289 | 0.08% |
| 2025-11-13 | 26.36 | 26.88 | 26.07 | 26.51 | 26.31 | qfq | 1,332,251 | 35,470,380 | 1.22% |
| 2025-11-12 | 26.56 | 26.75 | 26.10 | 26.19 | 26.00 | qfq | 846,448 | 22,298,490 | -0.87% |
| 2025-11-11 | 26.47 | 26.78 | 26.37 | 26.42 | 26.22 | qfq | 776,330 | 20,631,490 | 0.11% |
| 2025-11-10 | 26.97 | 27.09 | 26.30 | 26.39 | 26.20 | qfq | 1,045,744 | 27,742,669 | -1.38% |
| 2025-11-07 | 26.62 | 26.93 | 26.55 | 26.76 | 26.56 | qfq | 1,056,213 | 28,242,310 | 0.04% |
| 2025-11-06 | 26.77 | 27.45 | 26.60 | 26.75 | 26.55 | qfq | 1,708,322 | 45,920,181 | -0.11% |
| 2025-11-05 | 26.04 | 26.98 | 25.91 | 26.78 | 26.58 | qfq | 2,197,171 | 58,458,956 | 2.84% |
| 2025-11-04 | 26.23 | 26.59 | 25.93 | 26.04 | 25.85 | qfq | 1,419,671 | 37,097,307 | -0.88% |
| 2025-11-03 | 25.98 | 26.44 | 25.77 | 26.27 | 26.08 | qfq | 1,432,529 | 37,407,768 | 1.82% |
| 2025-10-31 | 25.56 | 25.93 | 25.45 | 25.80 | 25.61 | qfq | 1,370,386 | 35,251,132 | 1.02% |
| 2025-10-30 | 25.73 | 25.77 | 25.38 | 25.54 | 25.35 | qfq | 728,557 | 18,654,854 | -0.39% |
| 2025-10-29 | 25.71 | 25.85 | 25.30 | 25.64 | 25.45 | qfq | 1,426,655 | 36,488,240 | -0.70% |
| 2025-10-28 | 25.29 | 25.87 | 25.18 | 25.82 | 25.63 | qfq | 1,423,818 | 36,577,086 | 1.97% |
| 2025-10-27 | 25.71 | 25.80 | 25.04 | 25.32 | 25.13 | qfq | 941,026 | 23,889,722 | -0.63% |
| 2025-10-24 | 25.50 | 25.74 | 25.36 | 25.48 | 25.29 | qfq | 1,223,118 | 31,177,973 | -0.27% |
| 2025-10-23 | 25.54 | 25.64 | 24.90 | 25.55 | 25.36 | qfq | 1,019,409 | 25,659,145 | 0.04% |
| 2025-10-22 | 25.55 | 25.68 | 25.31 | 25.54 | 25.35 | qfq | 711,078 | 18,137,706 | 0.55% |
| 2025-10-21 | 24.87 | 25.45 | 24.75 | 25.40 | 25.21 | qfq | 941,130 | 23,808,348 | 2.09% |
| 2025-10-20 | 24.29 | 25.07 | 24.29 | 24.88 | 24.70 | qfq | 972,507 | 24,109,264 | 3.07% |
| 2025-10-17 | 24.83 | 24.83 | 24.06 | 24.14 | 23.96 | qfq | 733,265 | 17,853,502 | -2.82% |
| 2025-10-16 | 25.04 | 25.04 | 24.61 | 24.84 | 24.66 | qfq | 623,561 | 15,456,034 | -0.32% |
| 2025-10-15 | 24.71 | 25.26 | 24.71 | 24.92 | 24.74 | qfq | 737,506 | 18,423,328 | 1.18% |
| 2025-10-14 | 25.10 | 25.47 | 24.60 | 24.63 | 24.45 | qfq | 967,658 | 24,256,799 | -1.36% |
| 2025-10-13 | 23.93 | 25.16 | 23.61 | 24.97 | 24.79 | qfq | 1,344,803 | 33,056,227 | -1.11% |
| 2025-10-10 | 25.22 | 25.51 | 24.85 | 25.25 | 25.06 | qfq | 1,236,742 | 31,131,143 | 0.12% |
| 2025-10-09 | 25.08 | 25.61 | 25.08 | 25.22 | 25.03 | qfq | 1,004,083 | 25,443,979 | 0.16% |
| 2025-09-30 | 25.23 | 25.39 | 24.85 | 25.18 | 24.99 | qfq | 802,771 | 20,156,211 | 0.48% |
| 2025-09-29 | 24.64 | 25.33 | 24.39 | 25.06 | 24.87 | qfq | 848,456 | 21,217,354 | 1.42% |
| 2025-09-26 | 24.56 | 25.01 | 24.32 | 24.71 | 24.53 | qfq | 946,252 | 23,422,629 | 0.28% |
| 2025-09-25 | 24.80 | 25.08 | 24.50 | 24.64 | 24.46 | qfq | 782,173 | 19,378,694 | -0.16% |
| 2025-09-24 | 24.53 | 24.84 | 24.08 | 24.68 | 24.50 | qfq | 855,627 | 21,024,058 | 1.11% |
| 2025-09-23 | 24.94 | 25.07 | 23.67 | 24.41 | 24.23 | qfq | 1,517,360 | 36,651,074 | -1.69% |
| 2025-09-22 | 25.25 | 25.30 | 24.60 | 24.83 | 24.65 | qfq | 692,407 | 17,224,769 | -0.20% |
| 2025-09-19 | 25.60 | 25.65 | 24.77 | 24.88 | 24.70 | qfq | 1,032,459 | 25,902,935 | -2.81% |
| 2025-09-18 | 26.25 | 26.35 | 25.38 | 25.60 | 25.41 | qfq | 1,632,802 | 42,319,744 | -2.48% |
| 2025-09-17 | 25.87 | 26.33 | 25.76 | 26.25 | 26.06 | qfq | 1,191,029 | 31,145,549 | 1.27% |
| 2025-09-16 | 25.58 | 25.94 | 25.25 | 25.92 | 25.73 | qfq | 1,055,266 | 27,073,925 | 1.93% |
| 2025-09-15 | 25.32 | 25.50 | 25.00 | 25.43 | 25.24 | qfq | 602,709 | 15,276,897 | 0.43% |
| 2025-09-12 | 25.68 | 25.68 | 25.21 | 25.32 | 25.13 | qfq | 769,168 | 19,531,215 | -1.33% |
| 2025-09-11 | 25.18 | 25.66 | 24.84 | 25.66 | 25.47 | qfq | 995,858 | 25,254,917 | 1.91% |
| 2025-09-10 | 25.30 | 25.51 | 24.98 | 25.18 | 24.99 | qfq | 732,889 | 18,510,096 | -0.16% |
| 2025-09-09 | 25.63 | 25.67 | 25.09 | 25.22 | 25.03 | qfq | 1,087,391 | 27,554,393 | -1.02% |
| 2025-09-08 | 24.88 | 25.57 | 24.76 | 25.48 | 25.29 | qfq | 1,361,948 | 34,429,837 | 2.74% |
| 2025-09-05 | 24.14 | 24.80 | 24.13 | 24.80 | 24.62 | qfq | 1,213,454 | 29,868,976 | 2.73% |
| 2025-09-04 | 24.30 | 24.75 | 24.00 | 24.14 | 23.96 | qfq | 1,398,972 | 34,187,279 | -0.66% |
| 2025-09-03 | 24.80 | 24.97 | 24.24 | 24.30 | 24.12 | qfq | 966,180 | 23,675,610 | -1.62% |
| 2025-09-02 | 25.02 | 25.11 | 24.18 | 24.70 | 24.52 | qfq | 1,513,296 | 37,141,551 | -1.55% |
| 2025-09-01 | 25.00 | 25.67 | 24.95 | 25.09 | 24.90 | qfq | 1,412,811 | 35,681,979 | 0.00% |
| 2025-08-29 | 25.50 | 25.52 | 24.82 | 25.09 | 24.90 | qfq | 1,249,084 | 31,351,657 | -1.22% |
| 2025-08-28 | 25.65 | 25.91 | 24.45 | 25.40 | 25.21 | qfq | 2,436,407 | 61,182,582 | -0.90% |
| 2025-08-27 | 26.35 | 26.56 | 25.63 | 25.63 | 25.44 | qfq | 2,392,279 | 62,603,956 | -2.36% |
| 2025-08-26 | 26.09 | 26.53 | 25.72 | 26.25 | 26.06 | qfq | 1,802,618 | 47,272,602 | 0.27% |
| 2025-08-25 | 26.30 | 26.60 | 26.05 | 26.18 | 25.99 | qfq | 2,533,490 | 66,559,105 | -0.30% |
| 2025-08-22 | 26.07 | 26.36 | 25.93 | 26.26 | 26.07 | qfq | 1,618,587 | 42,337,981 | 0.73% |
| 2025-08-21 | 26.51 | 26.63 | 25.88 | 26.07 | 25.88 | qfq | 1,924,533 | 50,448,364 | -1.96% |
| 2025-08-20 | 26.50 | 26.76 | 26.17 | 26.59 | 26.39 | qfq | 2,385,912 | 62,981,463 | -0.26% |
| 2025-08-19 | 27.92 | 27.92 | 26.29 | 26.66 | 26.46 | qfq | 4,899,787 | 131,026,774 | -4.68% |
| 2025-08-18 | 26.73 | 29.45 | 26.36 | 27.97 | 27.76 | qfq | 6,149,926 | 172,548,613 | 6.71% |
| 2025-08-15 | 25.15 | 26.59 | 25.02 | 26.21 | 26.02 | qfq | 2,377,163 | 61,848,159 | 4.55% |
| 2025-08-14 | 26.12 | 26.12 | 25.07 | 25.07 | 24.88 | qfq | 1,503,032 | 38,295,093 | -3.73% |
| 2025-08-13 | 25.97 | 26.17 | 25.60 | 26.04 | 25.85 | qfq | 1,291,802 | 33,416,815 | 0.70% |
| 2025-08-12 | 26.44 | 26.54 | 25.50 | 25.86 | 25.67 | qfq | 1,219,050 | 31,555,593 | -1.07% |
| 2025-08-11 | 25.94 | 26.24 | 25.48 | 26.14 | 25.95 | qfq | 1,362,899 | 35,472,854 | 1.79% |
| 2025-08-08 | 25.44 | 25.82 | 25.32 | 25.68 | 25.49 | qfq | 1,219,598 | 31,157,969 | 0.47% |
| 2025-08-07 | 25.64 | 25.64 | 25.03 | 25.56 | 25.37 | qfq | 1,274,174 | 32,331,145 | 0.04% |
| 2025-08-06 | 25.26 | 25.66 | 25.17 | 25.55 | 25.36 | qfq | 1,626,411 | 41,342,142 | 1.55% |
| 2025-08-05 | 25.11 | 25.30 | 24.78 | 25.16 | 24.97 | qfq | 1,388,852 | 34,815,598 | 1.17% |
| 2025-08-04 | 24.27 | 24.94 | 24.12 | 24.87 | 24.69 | qfq | 1,216,193 | 29,985,270 | 2.47% |
| 2025-08-01 | 24.04 | 24.35 | 23.81 | 24.27 | 24.09 | qfq | 1,334,830 | 32,238,835 | 1.55% |
| 2025-07-31 | 24.35 | 24.74 | 23.70 | 23.90 | 23.72 | qfq | 1,683,134 | 40,750,431 | -1.52% |
| 2025-07-30 | 24.84 | 24.94 | 24.10 | 24.27 | 24.09 | qfq | 1,178,012 | 28,762,007 | -2.29% |
| 2025-07-29 | 24.67 | 24.85 | 24.20 | 24.84 | 24.66 | qfq | 1,117,722 | 27,413,795 | 0.89% |
| 2025-07-28 | 24.48 | 24.80 | 24.35 | 24.62 | 24.44 | qfq | 969,977 | 23,876,920 | 0.78% |
| 2025-07-25 | 24.22 | 24.47 | 23.88 | 24.43 | 24.25 | qfq | 1,375,679 | 33,231,032 | 1.12% |
| 2025-07-24 | 23.79 | 24.25 | 23.51 | 24.16 | 23.98 | qfq | 1,415,607 | 34,034,103 | 1.64% |
| 2025-07-23 | 24.17 | 24.20 | 23.64 | 23.77 | 23.59 | qfq | 1,339,561 | 31,980,734 | -1.78% |
| 2025-07-22 | 24.56 | 24.69 | 24.06 | 24.20 | 24.02 | qfq | 1,492,130 | 36,208,268 | -1.47% |
| 2025-07-21 | 24.07 | 24.56 | 23.81 | 24.56 | 24.38 | qfq | 2,023,146 | 49,026,210 | 2.76% |
| 2025-07-18 | 23.94 | 24.16 | 23.40 | 23.90 | 23.72 | qfq | 1,267,347 | 29,975,709 | 0.13% |
| 2025-07-17 | 23.63 | 23.96 | 23.36 | 23.87 | 23.69 | qfq | 1,337,939 | 31,733,128 | 1.40% |
| 2025-07-16 | 23.00 | 23.83 | 23.00 | 23.54 | 23.37 | qfq | 1,552,658 | 36,560,063 | 1.90% |
| 2025-07-15 | 23.50 | 23.50 | 22.88 | 23.10 | 22.93 | qfq | 1,578,661 | 36,528,816 | -1.70% |
| 2025-07-14 | 22.83 | 23.54 | 22.54 | 23.50 | 23.33 | qfq | 1,740,155 | 40,402,492 | 2.93% |
| 2025-07-11 | 22.79 | 23.06 | 22.39 | 22.83 | 22.66 | qfq | 1,371,897 | 31,180,880 | 0.75% |
| 2025-07-10 | 22.62 | 22.96 | 22.42 | 22.66 | 22.49 | qfq | 1,196,135 | 27,106,912 | -0.83% |
| 2025-07-09 | 22.95 | 23.42 | 22.65 | 22.85 | 22.68 | qfq | 2,068,196 | 47,776,480 | 0.44% |
| 2025-07-08 | 22.66 | 22.83 | 22.42 | 22.75 | 22.58 | qfq | 933,682 | 21,149,436 | 0.66% |
| 2025-07-07 | 22.35 | 22.66 | 22.11 | 22.60 | 22.43 | qfq | 898,774 | 20,086,532 | 1.62% |
| 2025-07-04 | 22.78 | 22.78 | 22.22 | 22.24 | 22.08 | qfq | 940,541 | 21,060,899 | -2.03% |
| 2025-07-03 | 22.75 | 22.88 | 22.50 | 22.70 | 22.53 | qfq | 1,000,081 | 22,676,124 | 0.22% |
| 2025-07-02 | 23.12 | 23.15 | 22.51 | 22.65 | 22.48 | qfq | 1,007,225 | 22,845,429 | -1.44% |
| 2025-07-01 | 22.71 | 23.22 | 22.62 | 22.98 | 22.81 | qfq | 1,703,422 | 39,025,547 | 1.32% |
| 2025-06-30 | 22.51 | 22.86 | 22.42 | 22.68 | 22.51 | qfq | 1,300,408 | 29,529,328 | 1.48% |
| 2025-06-27 | 22.36 | 22.61 | 22.20 | 22.35 | 22.18 | qfq | 785,704 | 17,583,771 | 0.31% |
| 2025-06-26 | 22.51 | 22.68 | 22.15 | 22.28 | 22.12 | qfq | 1,042,800 | 23,376,939 | -1.02% |
| 2025-06-25 | 22.36 | 22.78 | 22.12 | 22.51 | 22.34 | qfq | 1,617,379 | 36,344,495 | 1.17% |
| 2025-06-24 | 21.55 | 22.36 | 21.31 | 22.25 | 22.09 | qfq | 1,743,367 | 38,441,026 | 4.36% |
| 2025-06-23 | 21.10 | 21.60 | 21.09 | 21.32 | 21.16 | qfq | 1,859,602 | 39,517,451 | 0.05% |
| 2025-06-20 | 21.48 | 21.85 | 21.16 | 21.31 | 21.15 | qfq | 892,870 | 19,128,495 | -0.79% |
| 2025-06-19 | 21.89 | 22.45 | 21.40 | 21.48 | 21.32 | qfq | 1,405,973 | 30,769,104 | -2.59% |
| 2025-06-18 | 22.27 | 22.27 | 21.88 | 22.05 | 21.89 | qfq | 1,017,800 | 22,406,300 | -0.32% |
| 2025-06-17 | 22.39 | 22.52 | 21.88 | 22.12 | 21.96 | qfq | 1,709,966 | 37,657,376 | -1.21% |
| 2025-06-16 | 22.30 | 22.97 | 22.09 | 22.39 | 22.22 | qfq | 1,586,910 | 35,823,764 | 1.04% |
| 2025-06-13 | 22.72 | 22.92 | 22.11 | 22.16 | 22.00 | qfq | 1,377,860 | 30,881,795 | -2.72% |
| 2025-06-12 | 22.68 | 22.98 | 22.40 | 22.78 | 22.61 | qfq | 1,298,828 | 29,602,266 | 0.75% |
| 2025-06-11 | 22.44 | 22.95 | 22.44 | 22.61 | 22.44 | qfq | 1,200,290 | 27,155,895 | 0.89% |
| 2025-06-10 | 23.21 | 23.21 | 22.03 | 22.41 | 22.24 | qfq | 2,002,728 | 44,980,961 | -2.73% |
| 2025-06-09 | 23.00 | 23.38 | 22.88 | 23.04 | 22.87 | qfq | 1,846,513 | 42,584,418 | 0.57% |
| 2025-06-06 | 22.60 | 22.95 | 22.50 | 22.91 | 22.74 | qfq | 1,767,650 | 40,144,051 | 0.66% |
| 2025-06-05 | 23.40 | 23.58 | 22.65 | 22.76 | 22.44 | qfq | 3,706,167 | 84,956,471 | -1.73% |
| 2025-06-04 | 23.67 | 24.37 | 23.15 | 23.16 | 22.84 | qfq | 2,725,681 | 64,324,723 | -2.15% |
| 2025-06-03 | 24.02 | 24.09 | 23.19 | 23.67 | 23.34 | qfq | 2,169,870 | 51,314,083 | 0.00% |
| 2025-05-30 | 24.23 | 24.26 | 23.67 | 23.67 | 23.34 | qfq | 1,973,674 | 47,208,915 | -3.11% |
| 2025-05-29 | 23.80 | 25.88 | 23.58 | 24.43 | 24.09 | qfq | 4,223,944 | 104,643,642 | 3.12% |
| 2025-05-28 | 24.50 | 24.76 | 23.46 | 23.69 | 23.36 | qfq | 2,575,246 | 61,464,383 | -1.99% |
| 2025-05-27 | 24.26 | 24.78 | 23.93 | 24.17 | 23.83 | qfq | 2,436,281 | 58,964,276 | -2.22% |
| 2025-05-26 | 24.86 | 24.88 | 24.20 | 24.72 | 24.38 | qfq | 2,043,655 | 49,995,921 | -1.36% |
| 2025-05-23 | 25.20 | 25.49 | 24.45 | 25.06 | 24.71 | qfq | 3,582,497 | 89,665,786 | -1.57% |
| 2025-05-22 | 26.36 | 26.48 | 25.18 | 25.46 | 25.11 | qfq | 3,458,653 | 89,114,933 | -3.56% |
| 2025-05-21 | 27.16 | 27.45 | 25.62 | 26.40 | 26.03 | qfq | 6,755,511 | 177,457,600 | -4.28% |
| 2025-05-20 | 24.13 | 27.99 | 23.73 | 27.58 | 27.20 | qfq | 9,822,925 | 256,630,662 | 11.52% |
| 2025-05-19 | 23.53 | 25.43 | 23.31 | 24.73 | 24.39 | qfq | 7,605,157 | 186,552,923 | 5.14% |
| 2025-05-16 | 21.06 | 24.13 | 21.06 | 23.52 | 23.19 | qfq | 7,442,291 | 170,477,063 | 11.21% |
| 2025-05-15 | 21.78 | 21.78 | 20.93 | 21.15 | 20.86 | qfq | 1,188,939 | 25,185,515 | -1.31% |
| 2025-05-14 | 21.80 | 21.93 | 21.28 | 21.43 | 21.13 | qfq | 1,430,800 | 30,788,883 | -1.20% |
| 2025-05-13 | 22.36 | 22.36 | 21.66 | 21.69 | 21.39 | qfq | 1,687,114 | 37,099,428 | -0.96% |
| 2025-05-12 | 21.79 | 22.10 | 21.58 | 21.90 | 21.59 | qfq | 2,049,256 | 44,741,875 | 1.72% |
| 2025-05-09 | 22.30 | 22.30 | 21.30 | 21.53 | 21.23 | qfq | 2,702,194 | 58,440,869 | -3.45% |
| 2025-05-08 | 23.16 | 23.20 | 21.96 | 22.30 | 21.99 | qfq | 4,754,916 | 106,499,177 | -1.81% |
| 2025-05-07 | 22.35 | 23.20 | 21.91 | 22.71 | 22.39 | qfq | 6,254,836 | 141,496,307 | 4.22% |
| 2025-05-06 | 20.10 | 22.64 | 20.02 | 21.79 | 21.49 | qfq | 4,617,975 | 98,893,360 | 9.44% |
| 2025-04-30 | 19.30 | 20.14 | 19.10 | 19.91 | 19.63 | qfq | 2,221,040 | 43,875,542 | 3.43% |
| 2025-04-29 | 18.71 | 19.50 | 18.61 | 19.25 | 18.98 | qfq | 1,806,328 | 34,695,394 | 2.89% |
| 2025-04-28 | 18.98 | 18.98 | 18.41 | 18.71 | 18.45 | qfq | 1,335,717 | 24,891,596 | -1.42% |
| 2025-04-25 | 18.85 | 19.09 | 18.69 | 18.98 | 18.72 | qfq | 1,094,503 | 20,691,559 | 0.69% |
| 2025-04-24 | 19.18 | 19.24 | 18.65 | 18.85 | 18.59 | qfq | 1,410,292 | 26,730,289 | -2.03% |
| 2025-04-23 | 18.56 | 19.31 | 18.56 | 19.24 | 18.97 | qfq | 1,982,996 | 37,768,007 | 3.66% |
| 2025-04-22 | 18.73 | 18.73 | 18.35 | 18.56 | 18.30 | qfq | 1,437,325 | 26,620,290 | 0.00% |
| 2025-04-21 | 18.15 | 18.64 | 17.81 | 18.56 | 18.30 | qfq | 1,238,418 | 22,822,270 | 2.26% |
| 2025-04-18 | 18.19 | 18.36 | 17.88 | 18.15 | 17.90 | qfq | 1,056,283 | 19,154,729 | -0.17% |
| 2025-04-17 | 18.03 | 18.44 | 18.01 | 18.18 | 17.93 | qfq | 1,183,906 | 21,671,713 | 0.33% |
| 2025-04-16 | 18.55 | 18.75 | 17.62 | 18.12 | 17.87 | qfq | 1,970,368 | 35,775,583 | -2.79% |
| 2025-04-15 | 18.60 | 18.64 | 18.10 | 18.64 | 18.38 | qfq | 1,784,358 | 32,806,752 | 1.64% |
| 2025-04-14 | 18.43 | 18.97 | 18.26 | 18.34 | 18.08 | qfq | 2,391,442 | 44,469,220 | 1.21% |
| 2025-04-11 | 17.80 | 18.53 | 17.66 | 18.12 | 17.87 | qfq | 2,620,870 | 47,777,699 | 0.72% |
| 2025-04-10 | 17.41 | 18.57 | 17.40 | 17.99 | 17.74 | qfq | 3,565,150 | 64,774,626 | 5.14% |
| 2025-04-09 | 16.58 | 17.39 | 15.27 | 17.11 | 16.87 | qfq | 4,008,228 | 65,815,069 | 1.06% |
| 2025-04-08 | 16.90 | 17.61 | 16.52 | 16.93 | 16.69 | qfq | 3,338,130 | 56,952,546 | -0.99% |
| 2025-04-07 | 19.98 | 19.98 | 17.10 | 17.10 | 16.86 | qfq | 4,150,501 | 74,737,544 | -20.02% |
| 2025-04-03 | 21.72 | 22.09 | 21.16 | 21.38 | 21.08 | qfq | 1,632,071 | 35,109,912 | -3.13% |
| 2025-04-02 | 22.10 | 22.39 | 21.78 | 22.07 | 21.76 | qfq | 1,668,792 | 36,921,654 | 0.87% |
| 2025-04-01 | 22.33 | 22.67 | 21.76 | 21.88 | 21.58 | qfq | 2,161,922 | 47,944,522 | -2.06% |
| 2025-03-31 | 22.24 | 22.56 | 21.65 | 22.34 | 22.03 | qfq | 2,700,970 | 59,490,840 | -0.67% |
| 2025-03-28 | 23.00 | 23.26 | 22.39 | 22.49 | 22.18 | qfq | 2,960,875 | 67,299,852 | -1.49% |
| 2025-03-27 | 24.00 | 24.00 | 22.80 | 22.83 | 22.51 | qfq | 4,553,569 | 106,041,679 | -5.82% |
| 2025-03-26 | 23.81 | 24.98 | 23.81 | 24.24 | 23.90 | qfq | 3,385,953 | 83,071,560 | -0.49% |
| 2025-03-25 | 24.33 | 25.48 | 23.89 | 24.36 | 24.02 | qfq | 3,692,367 | 91,260,723 | -0.98% |
| 2025-03-24 | 25.20 | 25.30 | 23.79 | 24.60 | 24.26 | qfq | 4,432,751 | 108,417,531 | -4.95% |
| 2025-03-21 | 27.99 | 27.99 | 25.00 | 25.88 | 25.52 | qfq | 7,528,405 | 197,479,771 | -8.58% |
| 2025-03-20 | 27.16 | 29.49 | 26.28 | 28.31 | 27.92 | qfq | 10,669,101 | 299,406,887 | 1.47% |
| 2025-03-19 | 26.30 | 28.50 | 25.02 | 27.90 | 27.51 | qfq | 9,555,868 | 255,549,605 | 6.69% |
| 2025-03-18 | 27.50 | 27.96 | 25.95 | 26.15 | 25.79 | qfq | 6,991,034 | 185,938,002 | -3.75% |
| 2025-03-17 | 25.00 | 28.47 | 24.42 | 27.17 | 26.79 | qfq | 9,983,848 | 266,218,736 | 9.56% |
| 2025-03-14 | 25.50 | 25.67 | 24.02 | 24.80 | 24.45 | qfq | 6,908,921 | 170,310,590 | -3.20% |
| 2025-03-13 | 29.00 | 29.20 | 24.25 | 25.62 | 25.26 | qfq | 10,614,590 | 274,205,516 | -10.51% |
| 2025-03-12 | 27.50 | 30.86 | 27.35 | 28.63 | 28.23 | qfq | 8,860,712 | 252,293,093 | 5.06% |
| 2025-03-11 | 25.20 | 29.22 | 24.82 | 27.25 | 26.87 | qfq | 12,075,293 | 333,065,455 | 7.62% |
| 2025-03-10 | 22.25 | 25.32 | 22.09 | 25.32 | 24.97 | qfq | 8,207,084 | 203,719,042 | 20.00% |
| 2025-03-07 | 20.38 | 21.79 | 20.12 | 21.10 | 20.81 | qfq | 2,238,871 | 47,237,882 | 3.94% |
| 2025-03-06 | 19.89 | 20.80 | 19.86 | 20.30 | 20.02 | qfq | 1,347,749 | 27,506,828 | 2.63% |
| 2025-03-05 | 19.60 | 20.13 | 19.50 | 19.78 | 19.50 | qfq | 735,304 | 14,476,916 | -0.50% |
| 2025-03-04 | 19.39 | 20.30 | 19.18 | 19.88 | 19.60 | qfq | 979,589 | 19,452,903 | 2.53% |
| 2025-03-03 | 19.80 | 20.38 | 19.25 | 19.39 | 19.12 | qfq | 912,323 | 17,934,913 | -0.36% |
| 2025-02-28 | 19.95 | 20.23 | 19.11 | 19.46 | 19.19 | qfq | 1,310,083 | 25,647,431 | -3.66% |
| 2025-02-27 | 20.67 | 20.95 | 19.93 | 20.20 | 19.92 | qfq | 1,388,806 | 28,201,962 | -2.27% |
| 2025-02-26 | 19.84 | 21.37 | 19.84 | 20.67 | 20.38 | qfq | 2,047,982 | 42,637,105 | 4.08% |
| 2025-02-25 | 19.34 | 20.05 | 19.14 | 19.86 | 19.58 | qfq | 1,217,492 | 24,044,574 | 1.85% |
| 2025-02-24 | 19.33 | 19.59 | 19.16 | 19.50 | 19.23 | qfq | 912,640 | 17,728,208 | 0.57% |
| 2025-02-21 | 19.35 | 19.57 | 19.23 | 19.39 | 19.12 | qfq | 1,098,579 | 21,301,415 | 0.10% |
| 2025-02-20 | 18.91 | 19.41 | 18.71 | 19.37 | 19.10 | qfq | 1,185,818 | 22,740,878 | 2.98% |
| 2025-02-19 | 18.54 | 18.83 | 18.17 | 18.81 | 18.55 | qfq | 861,881 | 16,074,566 | 3.18% |
| 2025-02-18 | 18.52 | 18.80 | 18.17 | 18.23 | 17.98 | qfq | 697,179 | 12,920,246 | -1.57% |
| 2025-02-17 | 18.25 | 18.60 | 18.25 | 18.52 | 18.26 | qfq | 665,549 | 12,314,152 | 1.09% |
| 2025-02-14 | 18.27 | 18.50 | 18.24 | 18.32 | 18.06 | qfq | 557,965 | 10,253,190 | -0.11% |
| 2025-02-13 | 18.71 | 18.89 | 18.28 | 18.34 | 18.08 | qfq | 567,748 | 10,491,310 | -1.93% |
| 2025-02-12 | 18.50 | 18.84 | 18.26 | 18.70 | 18.44 | qfq | 782,183 | 14,569,658 | 1.08% |
| 2025-02-11 | 18.75 | 18.84 | 18.37 | 18.50 | 18.24 | qfq | 923,890 | 17,107,159 | -0.80% |
| 2025-02-10 | 18.50 | 18.72 | 18.17 | 18.65 | 18.39 | qfq | 612,152 | 11,309,519 | 1.08% |
| 2025-02-07 | 17.96 | 18.59 | 17.95 | 18.45 | 18.19 | qfq | 858,854 | 15,756,627 | 1.71% |
| 2025-02-06 | 17.76 | 18.24 | 17.51 | 18.14 | 17.89 | qfq | 658,713 | 11,881,376 | 2.20% |
| 2025-02-05 | 17.79 | 17.98 | 17.51 | 17.75 | 17.50 | qfq | 577,969 | 10,286,152 | 1.54% |
| 2025-01-27 | 17.80 | 17.90 | 17.39 | 17.48 | 17.24 | qfq | 321,172 | 5,672,246 | -1.19% |
| 2025-01-24 | 17.48 | 17.75 | 17.16 | 17.69 | 17.44 | qfq | 474,103 | 8,297,592 | 1.20% |
| 2025-01-23 | 17.37 | 17.90 | 17.30 | 17.48 | 17.24 | qfq | 512,519 | 8,983,626 | 1.10% |
| 2025-01-22 | 17.30 | 17.48 | 17.06 | 17.29 | 17.05 | qfq | 357,827 | 6,156,292 | -0.06% |
| 2025-01-21 | 17.60 | 17.60 | 17.03 | 17.30 | 17.06 | qfq | 318,910 | 5,505,791 | -0.35% |
| 2025-01-20 | 17.31 | 17.46 | 17.12 | 17.36 | 17.12 | qfq | 354,501 | 6,138,805 | 0.81% |
| 2025-01-17 | 17.35 | 17.50 | 17.00 | 17.22 | 16.98 | qfq | 302,278 | 5,201,935 | -0.17% |
| 2025-01-16 | 17.54 | 17.57 | 17.10 | 17.25 | 17.01 | qfq | 376,973 | 6,543,284 | -0.12% |
| 2025-01-15 | 17.54 | 17.67 | 17.00 | 17.27 | 17.03 | qfq | 371,103 | 6,436,954 | -1.54% |
| 2025-01-14 | 16.80 | 17.54 | 16.26 | 17.54 | 17.30 | qfq | 590,265 | 10,164,137 | 5.60% |
| 2025-01-13 | 16.45 | 16.79 | 15.91 | 16.61 | 16.38 | qfq | 396,578 | 6,490,774 | 1.03% |
| 2025-01-10 | 16.61 | 17.10 | 16.44 | 16.44 | 16.21 | qfq | 337,745 | 5,673,057 | -2.55% |
| 2025-01-09 | 16.52 | 17.07 | 16.52 | 16.87 | 16.64 | qfq | 281,460 | 4,737,021 | 0.90% |
| 2025-01-08 | 16.74 | 16.85 | 16.11 | 16.72 | 16.49 | qfq | 422,155 | 6,990,545 | -0.12% |
| 2025-01-07 | 16.16 | 16.82 | 16.11 | 16.74 | 16.51 | qfq | 354,852 | 5,852,281 | 3.59% |
| 2025-01-06 | 16.20 | 16.98 | 15.90 | 16.16 | 15.93 | qfq | 518,002 | 8,399,041 | -0.55% |
| 2025-01-03 | 16.82 | 17.00 | 16.01 | 16.25 | 16.02 | qfq | 359,111 | 5,940,439 | -3.22% |
| 2025-01-02 | 16.91 | 17.40 | 16.60 | 16.79 | 16.56 | qfq | 473,599 | 8,052,435 | -1.18% |
| 2024-12-31 | 17.36 | 17.58 | 16.97 | 16.99 | 16.75 | qfq | 383,835 | 6,583,459 | -2.47% |
| 2024-12-30 | 17.61 | 17.66 | 17.06 | 17.42 | 17.18 | qfq | 309,898 | 5,388,568 | -1.75% |
| 2024-12-27 | 17.76 | 18.17 | 17.70 | 17.73 | 17.48 | qfq | 530,786 | 9,476,779 | -0.51% |
| 2024-12-26 | 17.48 | 18.12 | 17.41 | 17.82 | 17.57 | qfq | 447,854 | 8,010,535 | 2.41% |
| 2024-12-25 | 17.95 | 17.95 | 17.10 | 17.40 | 17.16 | qfq | 444,840 | 7,738,324 | -2.25% |
| 2024-12-24 | 17.93 | 18.09 | 17.35 | 17.80 | 17.55 | qfq | 468,019 | 8,277,565 | 1.02% |
| 2024-12-23 | 18.83 | 18.84 | 17.60 | 17.62 | 17.37 | qfq | 810,546 | 14,598,423 | -6.18% |
| 2024-12-20 | 18.05 | 18.88 | 18.05 | 18.78 | 18.52 | qfq | 637,450 | 11,812,636 | 2.23% |
| 2024-12-19 | 18.40 | 18.40 | 17.80 | 18.37 | 18.11 | qfq | 577,007 | 10,501,236 | 1.89% |
| 2024-12-18 | 18.31 | 18.65 | 17.54 | 18.03 | 17.78 | qfq | 715,447 | 12,904,168 | -1.04% |
| 2024-12-17 | 19.53 | 19.73 | 18.11 | 18.22 | 17.97 | qfq | 1,042,736 | 19,500,341 | -6.71% |
| 2024-12-16 | 19.15 | 20.02 | 19.08 | 19.53 | 19.26 | qfq | 1,155,357 | 22,731,931 | 1.93% |
| 2024-12-13 | 19.61 | 19.81 | 19.15 | 19.16 | 18.89 | qfq | 616,786 | 11,928,439 | -2.59% |
| 2024-12-12 | 19.97 | 20.00 | 19.40 | 19.67 | 19.40 | qfq | 889,515 | 17,522,468 | -1.11% |
| 2024-12-11 | 20.56 | 20.56 | 19.80 | 19.89 | 19.61 | qfq | 730,498 | 14,567,481 | -1.83% |
| 2024-12-10 | 20.43 | 21.46 | 20.01 | 20.26 | 19.98 | qfq | 1,724,461 | 35,794,836 | 2.69% |
| 2024-12-09 | 19.58 | 20.19 | 19.33 | 19.73 | 19.46 | qfq | 943,176 | 18,672,144 | 0.77% |
| 2024-12-06 | 20.38 | 20.47 | 19.17 | 19.58 | 19.31 | qfq | 1,934,063 | 37,634,822 | -4.02% |
| 2024-12-05 | 18.88 | 20.49 | 18.65 | 20.40 | 20.12 | qfq | 1,995,627 | 39,865,473 | 8.57% |
| 2024-12-04 | 18.95 | 19.15 | 18.70 | 18.79 | 18.53 | qfq | 596,130 | 11,252,040 | -0.84% |
| 2024-12-03 | 19.08 | 19.62 | 18.83 | 18.95 | 18.69 | qfq | 619,229 | 11,890,986 | 0.32% |
| 2024-12-02 | 18.60 | 19.00 | 18.60 | 18.89 | 18.63 | qfq | 523,526 | 9,855,767 | 1.56% |
| 2024-11-29 | 18.54 | 18.85 | 18.17 | 18.60 | 18.34 | qfq | 546,127 | 10,125,327 | 0.32% |
| 2024-11-28 | 18.43 | 18.82 | 18.43 | 18.54 | 18.28 | qfq | 426,191 | 7,938,363 | 0.43% |
| 2024-11-27 | 17.94 | 18.47 | 17.23 | 18.46 | 18.20 | qfq | 626,218 | 11,183,441 | 2.38% |
| 2024-11-26 | 18.78 | 18.78 | 17.89 | 18.03 | 17.78 | qfq | 546,399 | 9,958,868 | -3.84% |
| 2024-11-25 | 18.05 | 18.75 | 17.77 | 18.75 | 18.49 | qfq | 705,280 | 12,902,242 | 3.88% |
| 2024-11-22 | 19.11 | 19.29 | 17.83 | 18.05 | 17.80 | qfq | 726,457 | 13,482,457 | -5.55% |
| 2024-11-21 | 19.10 | 19.30 | 18.62 | 19.11 | 18.84 | qfq | 643,366 | 12,188,236 | 0.68% |
| 2024-11-20 | 18.51 | 19.05 | 18.20 | 18.98 | 18.72 | qfq | 867,905 | 16,241,301 | 4.06% |
| 2024-11-19 | 17.58 | 18.25 | 17.58 | 18.24 | 17.99 | qfq | 595,886 | 10,681,733 | 2.64% |
| 2024-11-18 | 18.62 | 18.62 | 17.55 | 17.77 | 17.52 | qfq | 893,202 | 16,127,454 | -3.48% |
| 2024-11-15 | 18.70 | 18.91 | 18.12 | 18.41 | 18.15 | qfq | 671,888 | 12,521,983 | -2.02% |
| 2024-11-14 | 19.65 | 19.78 | 18.71 | 18.79 | 18.53 | qfq | 614,828 | 11,734,346 | -3.44% |
| 2024-11-13 | 19.26 | 19.66 | 18.72 | 19.46 | 19.19 | qfq | 681,735 | 13,025,148 | 1.51% |
| 2024-11-12 | 19.43 | 19.80 | 18.97 | 19.17 | 18.90 | qfq | 904,481 | 17,412,731 | -0.67% |
| 2024-11-11 | 18.62 | 19.45 | 18.50 | 19.30 | 19.03 | qfq | 1,084,367 | 20,776,658 | 3.99% |
| 2024-11-08 | 18.42 | 18.78 | 18.22 | 18.56 | 18.30 | qfq | 756,926 | 14,007,864 | 1.92% |
| 2024-11-07 | 18.02 | 18.28 | 17.90 | 18.21 | 17.96 | qfq | 642,648 | 11,621,669 | 0.77% |
| 2024-11-06 | 18.44 | 18.44 | 18.00 | 18.07 | 17.82 | qfq | 644,758 | 11,738,916 | -0.99% |
| 2024-11-05 | 17.57 | 18.26 | 17.57 | 18.25 | 18.00 | qfq | 761,217 | 13,679,974 | 2.82% |
| 2024-11-04 | 17.06 | 17.78 | 17.06 | 17.75 | 17.50 | qfq | 487,617 | 8,535,055 | 3.08% |
| 2024-11-01 | 17.72 | 18.10 | 17.20 | 17.22 | 16.98 | qfq | 857,849 | 15,026,022 | -2.82% |
| 2024-10-31 | 17.49 | 17.80 | 17.39 | 17.72 | 17.47 | qfq | 543,940 | 9,590,220 | 1.66% |
| 2024-10-30 | 17.38 | 17.80 | 17.28 | 17.43 | 17.19 | qfq | 789,524 | 13,780,735 | -0.74% |
| 2024-10-29 | 18.00 | 18.43 | 17.40 | 17.56 | 17.32 | qfq | 1,459,530 | 25,888,357 | -2.88% |
| 2024-10-28 | 17.74 | 18.10 | 17.62 | 18.08 | 17.83 | qfq | 1,003,001 | 17,970,810 | 1.86% |
| 2024-10-25 | 17.16 | 17.84 | 16.97 | 17.75 | 17.50 | qfq | 1,236,746 | 21,776,558 | 4.23% |
| 2024-10-24 | 17.05 | 17.06 | 16.83 | 17.03 | 16.79 | qfq | 540,269 | 9,162,412 | -0.41% |
| 2024-10-23 | 16.78 | 17.10 | 16.65 | 17.10 | 16.86 | qfq | 832,161 | 14,093,629 | 1.97% |
| 2024-10-22 | 16.73 | 16.94 | 16.59 | 16.77 | 16.54 | qfq | 705,035 | 11,790,056 | -0.59% |
| 2024-10-21 | 16.33 | 16.95 | 16.25 | 16.87 | 16.64 | qfq | 1,375,677 | 22,958,611 | 3.31% |
| 2024-10-18 | 15.53 | 16.58 | 15.53 | 16.33 | 16.10 | qfq | 779,234 | 12,635,418 | 3.29% |
| 2024-10-17 | 16.22 | 16.29 | 15.61 | 15.81 | 15.59 | qfq | 641,256 | 10,254,317 | -1.74% |
| 2024-10-16 | 15.80 | 16.15 | 15.71 | 16.09 | 15.87 | qfq | 474,029 | 7,580,685 | 1.19% |
| 2024-10-15 | 15.94 | 16.28 | 15.77 | 15.90 | 15.68 | qfq | 568,273 | 9,094,310 | -0.81% |
| 2024-10-14 | 15.66 | 16.03 | 15.30 | 16.03 | 15.81 | qfq | 660,882 | 10,390,131 | 2.49% |
| 2024-10-11 | 16.20 | 16.26 | 15.42 | 15.64 | 15.42 | qfq | 924,946 | 14,593,956 | -3.75% |
| 2024-10-10 | 16.05 | 16.70 | 15.70 | 16.25 | 16.02 | qfq | 980,077 | 15,980,391 | 1.31% |
| 2024-10-09 | 17.47 | 17.47 | 15.98 | 16.04 | 15.82 | qfq | 1,756,080 | 29,340,589 | -10.94% |
| 2024-10-08 | 19.00 | 19.00 | 17.35 | 18.01 | 17.76 | qfq | 2,193,613 | 39,543,074 | 9.15% |
| 2024-09-30 | 15.25 | 16.52 | 14.70 | 16.50 | 16.27 | qfq | 1,785,280 | 27,975,775 | 13.79% |
| 2024-09-27 | 14.07 | 14.52 | 13.90 | 14.50 | 14.30 | qfq | 637,544 | 9,078,907 | 4.69% |
| 2024-09-26 | 13.44 | 13.86 | 13.40 | 13.85 | 13.66 | qfq | 694,463 | 9,508,271 | 2.90% |
| 2024-09-25 | 13.51 | 13.75 | 13.42 | 13.46 | 13.27 | qfq | 543,033 | 7,387,324 | 0.60% |
| 2024-09-24 | 13.09 | 13.42 | 12.91 | 13.38 | 13.19 | qfq | 454,821 | 6,000,938 | 3.24% |
| 2024-09-23 | 13.01 | 13.12 | 12.89 | 12.96 | 12.78 | qfq | 237,400 | 3,087,241 | 0.39% |
| 2024-09-20 | 13.13 | 13.17 | 12.89 | 12.91 | 12.73 | qfq | 220,831 | 2,868,343 | -1.68% |
| 2024-09-19 | 12.83 | 13.25 | 12.76 | 13.13 | 12.95 | qfq | 281,843 | 3,673,575 | 2.34% |
| 2024-09-18 | 12.97 | 13.03 | 12.70 | 12.83 | 12.65 | qfq | 363,404 | 4,663,697 | -2.06% |
| 2024-09-13 | 13.35 | 13.39 | 13.05 | 13.10 | 12.92 | qfq | 271,867 | 3,582,731 | -1.87% |
| 2024-09-12 | 13.43 | 13.57 | 13.19 | 13.35 | 13.16 | qfq | 344,609 | 4,639,003 | 0.68% |
| 2024-09-11 | 13.39 | 13.85 | 13.15 | 13.26 | 13.08 | qfq | 357,291 | 4,753,835 | -1.56% |
| 2024-09-10 | 13.19 | 13.59 | 13.05 | 13.47 | 13.28 | qfq | 454,623 | 6,061,085 | 2.28% |
| 2024-09-09 | 13.10 | 13.49 | 12.83 | 13.17 | 12.99 | qfq | 341,573 | 4,497,683 | 0.53% |
| 2024-09-06 | 13.51 | 13.59 | 13.04 | 13.10 | 12.92 | qfq | 343,586 | 4,551,915 | -3.18% |
| 2024-09-05 | 13.42 | 13.79 | 13.42 | 13.53 | 13.34 | qfq | 320,820 | 4,354,778 | 0.22% |
| 2024-09-04 | 13.53 | 13.73 | 13.45 | 13.50 | 13.31 | qfq | 304,886 | 4,143,908 | -1.32% |
| 2024-09-03 | 13.56 | 13.83 | 13.49 | 13.68 | 13.49 | qfq | 376,133 | 5,146,636 | 0.88% |
| 2024-09-02 | 13.57 | 13.83 | 13.49 | 13.56 | 13.37 | qfq | 632,768 | 8,665,522 | -0.07% |
| 2024-08-30 | 13.57 | 13.77 | 13.36 | 13.57 | 13.38 | qfq | 449,159 | 6,105,245 | 1.12% |
| 2024-08-29 | 13.00 | 13.48 | 12.90 | 13.42 | 13.23 | qfq | 536,628 | 7,108,531 | 3.07% |
| 2024-08-28 | 12.81 | 13.12 | 12.71 | 13.02 | 12.84 | qfq | 403,338 | 5,224,691 | 0.77% |
| 2024-08-27 | 13.09 | 13.09 | 12.82 | 12.92 | 12.74 | qfq | 336,854 | 4,358,931 | -1.30% |
| 2024-08-26 | 13.02 | 13.36 | 13.02 | 13.09 | 12.91 | qfq | 500,973 | 6,582,636 | 0.54% |
| 2024-08-23 | 13.33 | 13.37 | 12.94 | 13.02 | 12.84 | qfq | 461,550 | 6,033,648 | -1.96% |
| 2024-08-22 | 13.44 | 13.61 | 13.20 | 13.28 | 13.10 | qfq | 361,849 | 4,835,023 | -1.48% |
| 2024-08-21 | 13.07 | 13.68 | 12.97 | 13.48 | 13.29 | qfq | 935,320 | 12,531,555 | 4.01% |
| 2024-08-20 | 13.18 | 13.26 | 12.95 | 12.96 | 12.78 | qfq | 282,377 | 3,682,246 | -2.11% |
| 2024-08-19 | 13.37 | 13.47 | 13.17 | 13.24 | 13.06 | qfq | 193,129 | 2,565,419 | -0.97% |
| 2024-08-16 | 13.47 | 13.56 | 13.35 | 13.37 | 13.18 | qfq | 180,291 | 2,417,317 | -0.52% |
| 2024-08-15 | 13.28 | 13.53 | 13.05 | 13.44 | 13.25 | qfq | 327,682 | 4,375,787 | 1.28% |
| 2024-08-14 | 13.42 | 13.44 | 13.25 | 13.27 | 13.09 | qfq | 135,827 | 1,811,990 | -0.60% |
| 2024-08-13 | 13.22 | 13.40 | 13.11 | 13.35 | 13.16 | qfq | 136,630 | 1,817,986 | 1.21% |
| 2024-08-12 | 13.50 | 13.50 | 13.14 | 13.19 | 13.01 | qfq | 212,514 | 2,821,762 | -0.90% |
| 2024-08-09 | 13.36 | 13.50 | 13.26 | 13.31 | 13.12 | qfq | 190,038 | 2,542,080 | -0.37% |
| 2024-08-08 | 13.45 | 13.53 | 13.15 | 13.36 | 13.17 | qfq | 308,398 | 4,098,592 | -0.89% |
| 2024-08-07 | 13.45 | 13.75 | 13.36 | 13.48 | 13.29 | qfq | 310,268 | 4,213,204 | 0.07% |
| 2024-08-06 | 13.39 | 13.54 | 13.28 | 13.47 | 13.28 | qfq | 208,644 | 2,793,509 | 1.89% |
| 2024-08-05 | 13.74 | 13.77 | 13.21 | 13.22 | 13.04 | qfq | 423,800 | 5,688,396 | -2.79% |
| 2024-08-02 | 13.87 | 13.93 | 13.53 | 13.60 | 13.41 | qfq | 394,915 | 5,431,192 | -2.02% |
| 2024-08-01 | 13.89 | 14.13 | 13.80 | 13.88 | 13.69 | qfq | 350,206 | 4,878,542 | 0.14% |
| 2024-07-31 | 13.42 | 13.89 | 13.35 | 13.86 | 13.67 | qfq | 445,766 | 6,111,540 | 2.59% |
| 2024-07-30 | 13.45 | 13.59 | 13.25 | 13.51 | 13.32 | qfq | 410,885 | 5,527,740 | 0.45% |
| 2024-07-29 | 13.60 | 13.60 | 13.23 | 13.45 | 13.26 | qfq | 219,246 | 2,943,772 | -0.15% |
| 2024-07-26 | 13.45 | 13.49 | 13.30 | 13.47 | 13.28 | qfq | 214,314 | 2,877,839 | 1.51% |
| 2024-07-25 | 12.97 | 13.39 | 12.96 | 13.27 | 13.09 | qfq | 213,558 | 2,819,489 | 1.14% |
| 2024-07-24 | 13.26 | 13.44 | 13.11 | 13.12 | 12.94 | qfq | 363,240 | 4,803,119 | -1.35% |
| 2024-07-23 | 13.54 | 13.65 | 13.18 | 13.30 | 13.11 | qfq | 327,730 | 4,407,417 | -1.70% |
| 2024-07-22 | 13.35 | 13.56 | 13.32 | 13.53 | 13.34 | qfq | 286,093 | 3,848,632 | 1.42% |
| 2024-07-19 | 13.21 | 13.46 | 13.07 | 13.34 | 13.15 | qfq | 373,478 | 4,971,813 | 1.14% |
| 2024-07-18 | 13.21 | 13.29 | 12.91 | 13.19 | 13.01 | qfq | 400,524 | 5,237,664 | -0.45% |
| 2024-07-17 | 13.43 | 13.50 | 13.25 | 13.25 | 13.07 | qfq | 255,224 | 3,405,805 | -1.71% |
| 2024-07-16 | 13.63 | 13.66 | 13.30 | 13.48 | 13.29 | qfq | 266,497 | 3,579,639 | -0.22% |
| 2024-07-15 | 13.93 | 13.93 | 13.50 | 13.51 | 13.32 | qfq | 272,134 | 3,700,146 | -3.15% |
| 2024-07-12 | 13.75 | 14.13 | 13.75 | 13.95 | 13.76 | qfq | 335,423 | 4,682,829 | 0.07% |
| 2024-07-11 | 13.50 | 13.99 | 13.50 | 13.94 | 13.75 | qfq | 519,870 | 7,184,540 | 4.26% |
| 2024-07-10 | 13.50 | 13.63 | 13.27 | 13.37 | 13.18 | qfq | 320,091 | 4,302,811 | -1.04% |
| 2024-07-09 | 13.19 | 13.65 | 12.97 | 13.51 | 13.32 | qfq | 550,929 | 7,326,953 | 2.12% |
| 2024-07-08 | 13.73 | 13.73 | 13.20 | 13.23 | 13.05 | qfq | 400,545 | 5,350,720 | -3.22% |
| 2024-07-05 | 13.62 | 13.79 | 13.30 | 13.67 | 13.48 | qfq | 262,883 | 3,569,602 | 1.33% |
| 2024-07-04 | 13.94 | 14.17 | 13.46 | 13.49 | 13.30 | qfq | 490,483 | 6,740,141 | -3.92% |
| 2024-07-03 | 14.21 | 14.28 | 13.98 | 14.04 | 13.84 | qfq | 269,034 | 3,791,660 | -1.20% |
| 2024-07-02 | 14.08 | 14.34 | 14.00 | 14.21 | 14.01 | qfq | 391,438 | 5,556,802 | 0.92% |
| 2024-07-01 | 14.36 | 14.36 | 13.81 | 14.08 | 13.88 | qfq | 681,576 | 9,556,208 | -1.19% |
| 2024-06-28 | 14.26 | 14.58 | 14.19 | 14.25 | 14.05 | qfq | 499,198 | 7,177,920 | -0.07% |
| 2024-06-27 | 14.31 | 14.70 | 14.17 | 14.26 | 14.06 | qfq | 686,077 | 9,879,500 | -0.35% |
| 2024-06-26 | 13.74 | 14.34 | 13.74 | 14.31 | 14.11 | qfq | 513,047 | 7,209,282 | 3.32% |
| 2024-06-25 | 13.60 | 14.17 | 13.60 | 13.85 | 13.66 | qfq | 571,961 | 7,985,017 | 1.09% |
| 2024-06-24 | 14.24 | 14.44 | 13.61 | 13.70 | 13.51 | qfq | 772,333 | 10,794,818 | -4.93% |
| 2024-06-21 | 14.74 | 14.80 | 14.35 | 14.41 | 14.21 | qfq | 753,460 | 10,902,932 | -3.22% |
| 2024-06-20 | 14.71 | 15.08 | 14.32 | 14.89 | 14.68 | qfq | 1,175,343 | 17,434,103 | 2.20% |
| 2024-06-19 | 14.77 | 14.81 | 14.45 | 14.57 | 14.37 | qfq | 375,735 | 5,487,244 | -0.55% |
| 2024-06-18 | 14.28 | 14.74 | 14.14 | 14.65 | 14.45 | qfq | 631,285 | 9,194,434 | 2.45% |
| 2024-06-17 | 14.18 | 14.50 | 14.12 | 14.30 | 14.10 | qfq | 595,963 | 8,546,167 | -0.69% |
| 2024-06-14 | 14.66 | 14.66 | 14.23 | 14.40 | 14.20 | qfq | 1,016,363 | 14,627,935 | -1.77% |
| 2024-06-13 | 14.35 | 15.11 | 14.08 | 14.66 | 14.46 | qfq | 1,110,905 | 16,306,921 | 2.88% |
| 2024-06-12 | 13.98 | 14.47 | 13.76 | 14.25 | 14.05 | qfq | 569,793 | 8,111,612 | 2.74% |
| 2024-06-11 | 13.64 | 13.97 | 13.35 | 13.87 | 13.68 | qfq | 525,357 | 7,166,967 | -0.07% |
| 2024-06-07 | 13.78 | 13.92 | 13.26 | 13.88 | 13.69 | qfq | 645,703 | 8,857,193 | 4.68% |
| 2024-06-06 | 14.13 | 14.39 | 13.07 | 13.26 | 13.08 | qfq | 1,166,075 | 15,687,177 | -5.89% |
| 2024-06-05 | 14.61 | 14.61 | 14.05 | 14.09 | 13.89 | qfq | 727,869 | 10,388,377 | -3.95% |
| 2024-06-04 | 15.03 | 15.04 | 14.45 | 14.67 | 14.47 | qfq | 723,172 | 10,594,239 | -2.46% |
| 2024-06-03 | 15.82 | 16.19 | 14.94 | 15.04 | 14.83 | qfq | 1,001,930 | 15,554,292 | -3.53% |
| 2024-05-31 | 15.98 | 15.98 | 15.45 | 15.59 | 15.37 | qfq | 577,436 | 9,010,320 | -2.62% |
| 2024-05-30 | 15.41 | 16.08 | 15.41 | 16.01 | 15.59 | qfq | 850,036 | 13,514,146 | 2.89% |
| 2024-05-29 | 15.54 | 15.82 | 15.39 | 15.56 | 15.15 | qfq | 570,954 | 8,916,677 | -0.06% |
| 2024-05-28 | 15.56 | 15.88 | 15.12 | 15.57 | 15.16 | qfq | 532,984 | 8,290,280 | -1.02% |
| 2024-05-27 | 15.36 | 15.96 | 15.36 | 15.73 | 15.32 | qfq | 493,714 | 7,706,637 | 0.70% |
| 2024-05-24 | 16.02 | 16.02 | 15.58 | 15.62 | 15.21 | qfq | 854,239 | 13,410,667 | -2.62% |
| 2024-05-23 | 15.95 | 16.22 | 15.93 | 16.04 | 15.62 | qfq | 768,128 | 12,338,570 | 0.25% |
| 2024-05-22 | 16.09 | 16.28 | 15.92 | 16.00 | 15.58 | qfq | 564,633 | 9,058,370 | -0.56% |
| 2024-05-21 | 16.51 | 16.65 | 16.01 | 16.09 | 15.67 | qfq | 589,739 | 9,566,571 | -3.36% |
| 2024-05-20 | 16.73 | 16.95 | 16.53 | 16.65 | 16.21 | qfq | 544,461 | 9,125,434 | 0.73% |
| 2024-05-17 | 16.19 | 16.58 | 16.06 | 16.53 | 16.10 | qfq | 367,695 | 6,027,494 | 2.10% |
| 2024-05-16 | 15.85 | 16.36 | 15.84 | 16.19 | 15.77 | qfq | 380,250 | 6,165,615 | 2.15% |
| 2024-05-15 | 16.22 | 16.25 | 15.83 | 15.85 | 15.43 | qfq | 400,910 | 6,438,011 | -1.25% |
| 2024-05-14 | 16.03 | 16.41 | 15.98 | 16.05 | 15.63 | qfq | 486,710 | 7,848,858 | 0.00% |
| 2024-05-13 | 16.28 | 16.51 | 15.86 | 16.05 | 15.63 | qfq | 567,778 | 9,173,912 | -2.07% |
| 2024-05-10 | 17.48 | 17.48 | 16.32 | 16.39 | 15.96 | qfq | 493,455 | 8,158,980 | -3.13% |
| 2024-05-09 | 16.36 | 16.96 | 16.36 | 16.92 | 16.48 | qfq | 576,307 | 9,672,918 | 3.17% |
| 2024-05-08 | 16.70 | 16.81 | 16.30 | 16.40 | 15.97 | qfq | 566,774 | 9,344,278 | -1.80% |
| 2024-05-07 | 16.46 | 16.81 | 16.36 | 16.70 | 16.26 | qfq | 429,246 | 7,164,342 | 0.85% |
| 2024-05-06 | 16.16 | 16.67 | 16.16 | 16.56 | 16.13 | qfq | 569,772 | 9,402,131 | 3.37% |
| 2024-04-30 | 16.00 | 16.28 | 15.81 | 16.02 | 15.60 | qfq | 598,291 | 9,584,921 | -0.37% |
| 2024-04-29 | 15.60 | 16.12 | 15.42 | 16.08 | 15.66 | qfq | 983,844 | 15,599,547 | 1.84% |
| 2024-04-26 | 15.57 | 15.90 | 15.26 | 15.79 | 15.38 | qfq | 747,437 | 11,759,105 | 1.87% |
| 2024-04-25 | 15.74 | 15.76 | 15.30 | 15.50 | 15.09 | qfq | 818,173 | 12,707,312 | -1.52% |
| 2024-04-24 | 14.99 | 15.85 | 14.88 | 15.74 | 15.33 | qfq | 1,081,767 | 16,758,529 | 6.35% |
| 2024-04-23 | 14.38 | 14.96 | 14.21 | 14.80 | 14.41 | qfq | 688,442 | 10,111,084 | 2.92% |
| 2024-04-22 | 14.48 | 14.70 | 13.78 | 14.38 | 14.00 | qfq | 624,195 | 8,907,429 | -0.69% |
| 2024-04-19 | 14.93 | 14.93 | 14.36 | 14.48 | 14.10 | qfq | 692,412 | 10,068,155 | -3.01% |
| 2024-04-18 | 14.82 | 15.25 | 14.43 | 14.93 | 14.54 | qfq | 702,972 | 10,440,150 | 1.36% |
| 2024-04-17 | 13.77 | 14.85 | 13.77 | 14.73 | 14.34 | qfq | 982,870 | 14,254,423 | 9.11% |
| 2024-04-16 | 14.95 | 14.95 | 13.43 | 13.50 | 13.15 | qfq | 1,326,188 | 18,235,317 | -9.70% |
| 2024-04-15 | 16.13 | 16.53 | 14.60 | 14.95 | 14.56 | qfq | 1,274,185 | 19,527,015 | -7.89% |
| 2024-04-12 | 16.32 | 16.75 | 16.20 | 16.23 | 15.80 | qfq | 511,101 | 8,443,524 | -0.92% |
| 2024-04-11 | 16.34 | 16.76 | 16.11 | 16.38 | 15.95 | qfq | 440,930 | 7,258,744 | 0.24% |
| 2024-04-10 | 16.96 | 16.98 | 16.16 | 16.34 | 15.91 | qfq | 495,201 | 8,174,256 | -3.66% |
| 2024-04-09 | 16.44 | 17.07 | 16.44 | 16.96 | 16.51 | qfq | 639,896 | 10,742,248 | 3.67% |
| 2024-04-08 | 17.48 | 17.48 | 16.36 | 16.36 | 15.93 | qfq | 844,252 | 14,181,300 | -6.41% |
| 2024-04-03 | 17.48 | 17.57 | 17.03 | 17.48 | 17.02 | qfq | 736,568 | 12,770,498 | -1.08% |
| 2024-04-02 | 17.47 | 17.79 | 17.31 | 17.67 | 17.21 | qfq | 981,402 | 17,262,196 | 1.14% |
| 2024-04-01 | 17.45 | 17.72 | 17.15 | 17.47 | 17.01 | qfq | 1,469,854 | 25,505,875 | -1.08% |
| 2024-03-29 | 16.85 | 17.66 | 16.76 | 17.66 | 17.20 | qfq | 963,168 | 16,577,618 | 4.81% |
| 2024-03-28 | 16.32 | 17.18 | 16.30 | 16.85 | 16.41 | qfq | 786,038 | 13,246,009 | 3.25% |
| 2024-03-27 | 17.06 | 17.24 | 16.28 | 16.32 | 15.89 | qfq | 688,724 | 11,573,904 | -4.34% |
| 2024-03-26 | 17.17 | 17.49 | 16.61 | 17.06 | 16.61 | qfq | 779,100 | 13,259,801 | -0.81% |
| 2024-03-25 | 17.87 | 17.92 | 17.20 | 17.20 | 16.75 | qfq | 923,471 | 16,146,030 | -3.75% |
| 2024-03-22 | 18.43 | 18.43 | 17.69 | 17.87 | 17.40 | qfq | 897,921 | 16,143,440 | -1.81% |
| 2024-03-21 | 17.85 | 18.42 | 17.81 | 18.20 | 17.72 | qfq | 994,781 | 18,083,422 | 0.83% |
| 2024-03-20 | 17.90 | 18.08 | 17.65 | 18.05 | 17.58 | qfq | 750,425 | 13,442,504 | 0.95% |
| 2024-03-19 | 18.07 | 18.25 | 17.82 | 17.88 | 17.41 | qfq | 799,424 | 14,401,167 | -0.67% |
| 2024-03-18 | 17.98 | 18.07 | 17.56 | 18.00 | 17.53 | qfq | 958,483 | 17,117,323 | 3.03% |
| 2024-03-15 | 17.00 | 17.58 | 16.70 | 17.47 | 17.01 | qfq | 736,819 | 12,676,271 | 2.64% |
| 2024-03-14 | 17.09 | 17.50 | 16.66 | 17.02 | 16.57 | qfq | 616,312 | 10,530,569 | -0.87% |
| 2024-03-13 | 17.25 | 17.36 | 16.98 | 17.17 | 16.72 | qfq | 760,831 | 13,053,326 | -0.29% |
| 2024-03-12 | 17.00 | 17.47 | 16.94 | 17.22 | 16.77 | qfq | 1,062,767 | 18,239,700 | 1.59% |
| 2024-03-11 | 16.46 | 17.00 | 16.46 | 16.95 | 16.51 | qfq | 809,577 | 13,568,635 | 2.73% |
| 2024-03-08 | 16.39 | 16.58 | 16.08 | 16.50 | 16.07 | qfq | 677,732 | 11,070,881 | 1.85% |
| 2024-03-07 | 16.51 | 16.93 | 16.09 | 16.20 | 15.77 | qfq | 884,818 | 14,670,952 | -1.76% |
| 2024-03-06 | 15.65 | 16.69 | 15.65 | 16.49 | 16.06 | qfq | 951,747 | 15,481,015 | 4.04% |
| 2024-03-05 | 16.41 | 16.42 | 15.72 | 15.85 | 15.43 | qfq | 860,043 | 13,792,887 | -4.35% |
| 2024-03-04 | 16.84 | 17.11 | 16.24 | 16.57 | 16.14 | qfq | 1,005,095 | 16,628,796 | -2.24% |
| 2024-03-01 | 16.43 | 17.00 | 16.43 | 16.95 | 16.51 | qfq | 1,011,539 | 17,011,055 | 3.23% |
| 2024-02-29 | 15.36 | 16.67 | 15.31 | 16.42 | 15.99 | qfq | 1,345,032 | 21,780,958 | 4.06% |
| 2024-02-28 | 17.54 | 18.00 | 15.66 | 15.78 | 15.37 | qfq | 2,067,812 | 34,683,722 | -9.62% |
| 2024-02-27 | 17.26 | 17.48 | 16.80 | 17.46 | 17.00 | qfq | 1,233,111 | 21,320,702 | 2.52% |
| 2024-02-26 | 16.79 | 17.59 | 16.60 | 17.03 | 16.58 | qfq | 1,649,267 | 28,253,088 | 3.78% |
| 2024-02-23 | 15.57 | 16.50 | 15.57 | 16.41 | 15.98 | qfq | 1,368,508 | 21,936,263 | 6.28% |
| 2024-02-22 | 15.07 | 15.55 | 14.77 | 15.44 | 15.03 | qfq | 1,065,748 | 16,290,926 | 3.76% |
| 2024-02-21 | 14.35 | 15.66 | 14.31 | 14.88 | 14.49 | qfq | 1,270,912 | 19,237,379 | 2.06% |
| 2024-02-20 | 14.43 | 14.76 | 14.11 | 14.58 | 14.20 | qfq | 872,295 | 12,624,366 | 0.90% |
| 2024-02-19 | 14.00 | 14.97 | 13.80 | 14.45 | 14.07 | qfq | 1,898,660 | 27,529,017 | 1.19% |
| 2024-02-08 | 12.00 | 14.40 | 11.76 | 14.28 | 13.91 | qfq | 2,197,439 | 28,710,159 | 14.51% |
| 2024-02-07 | 13.40 | 13.40 | 11.80 | 12.47 | 12.14 | qfq | 2,394,557 | 29,900,945 | -6.73% |
| 2024-02-06 | 12.65 | 14.12 | 11.31 | 13.37 | 13.02 | qfq | 2,017,809 | 25,023,058 | 2.85% |
| 2024-02-05 | 15.38 | 15.38 | 12.70 | 13.00 | 12.66 | qfq | 1,583,779 | 21,510,506 | -16.67% |
| 2024-02-02 | 16.68 | 16.93 | 14.78 | 15.60 | 15.19 | qfq | 1,060,359 | 16,771,166 | -6.47% |
| 2024-02-01 | 16.88 | 16.95 | 15.92 | 16.68 | 16.24 | qfq | 864,377 | 14,294,208 | -1.24% |
| 2024-01-31 | 18.03 | 18.03 | 16.75 | 16.89 | 16.45 | qfq | 880,738 | 15,231,656 | -5.54% |
| 2024-01-30 | 18.80 | 19.09 | 17.88 | 17.88 | 17.41 | qfq | 798,151 | 14,731,485 | -4.59% |
| 2024-01-29 | 20.37 | 20.37 | 18.71 | 18.74 | 18.25 | qfq | 845,976 | 16,282,864 | -7.23% |
| 2024-01-26 | 20.10 | 20.75 | 19.75 | 20.20 | 19.67 | qfq | 873,792 | 17,807,732 | 1.87% |
| 2024-01-25 | 18.55 | 19.87 | 18.31 | 19.83 | 19.31 | qfq | 842,881 | 16,183,351 | 7.13% |
| 2024-01-24 | 18.41 | 18.96 | 17.73 | 18.51 | 18.02 | qfq | 886,111 | 16,259,206 | 0.60% |
| 2024-01-23 | 18.40 | 19.50 | 18.21 | 18.40 | 17.92 | qfq | 1,052,083 | 19,417,171 | -2.39% |
| 2024-01-22 | 20.12 | 20.30 | 18.58 | 18.85 | 18.36 | qfq | 981,205 | 19,103,143 | -8.00% |
| 2024-01-19 | 20.85 | 20.94 | 20.38 | 20.49 | 19.95 | qfq | 669,813 | 13,807,728 | -1.30% |
| 2024-01-18 | 21.17 | 21.41 | 20.20 | 20.76 | 20.22 | qfq | 972,903 | 20,079,849 | -2.12% |
| 2024-01-17 | 21.83 | 22.00 | 21.17 | 21.21 | 20.65 | qfq | 604,971 | 13,038,093 | -2.84% |
| 2024-01-16 | 21.70 | 22.25 | 21.52 | 21.83 | 21.26 | qfq | 687,041 | 14,985,171 | -0.23% |
| 2024-01-15 | 21.88 | 22.17 | 21.68 | 21.88 | 21.31 | qfq | 539,876 | 11,813,573 | -0.50% |
| 2024-01-12 | 22.41 | 22.49 | 21.99 | 21.99 | 21.41 | qfq | 435,561 | 9,666,348 | -1.39% |
| 2024-01-11 | 22.13 | 22.43 | 21.96 | 22.30 | 21.71 | qfq | 375,813 | 8,324,112 | 0.77% |
| 2024-01-10 | 22.62 | 22.68 | 21.98 | 22.13 | 21.55 | qfq | 567,921 | 12,635,328 | -2.12% |
| 2024-01-09 | 21.91 | 22.81 | 21.91 | 22.61 | 22.02 | qfq | 846,724 | 19,120,263 | 2.96% |
| 2024-01-08 | 22.31 | 22.54 | 21.95 | 21.96 | 21.38 | qfq | 412,464 | 9,167,095 | -2.27% |
| 2024-01-05 | 23.08 | 23.25 | 22.31 | 22.47 | 21.88 | qfq | 822,708 | 18,658,405 | -2.43% |
| 2024-01-04 | 22.86 | 23.14 | 22.72 | 23.03 | 22.43 | qfq | 801,872 | 18,398,595 | 0.13% |
| 2024-01-03 | 23.08 | 23.19 | 22.60 | 23.00 | 22.40 | qfq | 757,718 | 17,421,002 | -0.35% |
| 2024-01-02 | 22.99 | 23.25 | 22.80 | 23.08 | 22.47 | qfq | 814,006 | 18,774,444 | 0.39% |
| 2023-12-29 | 22.30 | 23.07 | 22.15 | 22.99 | 22.39 | qfq | 796,624 | 18,196,349 | 2.41% |
| 2023-12-28 | 22.21 | 22.51 | 21.40 | 22.45 | 21.86 | qfq | 623,552 | 13,794,538 | 2.89% |
| 2023-12-27 | 21.50 | 21.88 | 21.25 | 21.82 | 21.25 | qfq | 450,822 | 9,739,769 | 1.96% |
| 2023-12-26 | 22.11 | 22.11 | 21.30 | 21.40 | 20.84 | qfq | 607,386 | 13,070,475 | -2.73% |
| 2023-12-25 | 22.12 | 22.48 | 21.77 | 22.00 | 21.42 | qfq | 540,524 | 11,919,450 | -0.45% |
| 2023-12-22 | 23.08 | 23.08 | 22.03 | 22.10 | 21.52 | qfq | 730,608 | 16,222,500 | -1.78% |
| 2023-12-21 | 22.11 | 22.77 | 21.81 | 22.50 | 21.91 | qfq | 830,056 | 18,497,189 | -0.35% |
| 2023-12-20 | 22.55 | 22.90 | 22.51 | 22.58 | 21.99 | qfq | 499,743 | 11,331,242 | 0.04% |
| 2023-12-19 | 22.20 | 22.64 | 22.00 | 22.57 | 21.98 | qfq | 808,576 | 18,015,474 | 1.67% |
| 2023-12-18 | 22.60 | 22.95 | 22.12 | 22.20 | 21.62 | qfq | 887,615 | 19,831,317 | -2.89% |
| 2023-12-15 | 22.80 | 22.86 | 22.50 | 22.86 | 22.26 | qfq | 536,296 | 12,142,025 | 0.53% |
| 2023-12-14 | 22.90 | 23.25 | 22.53 | 22.74 | 22.14 | qfq | 496,228 | 11,360,110 | -0.48% |
| 2023-12-13 | 22.79 | 23.28 | 22.51 | 22.85 | 22.25 | qfq | 458,848 | 10,495,056 | 0.26% |
| 2023-12-12 | 22.92 | 23.20 | 22.58 | 22.79 | 22.19 | qfq | 563,017 | 12,782,127 | -0.35% |
| 2023-12-11 | 22.82 | 23.26 | 22.45 | 22.87 | 22.27 | qfq | 776,226 | 17,740,186 | 0.35% |
| 2023-12-08 | 23.57 | 23.67 | 22.70 | 22.79 | 22.19 | qfq | 757,008 | 17,461,148 | -2.40% |
| 2023-12-07 | 23.36 | 23.85 | 23.30 | 23.35 | 22.74 | qfq | 612,836 | 14,364,194 | -0.43% |
| 2023-12-06 | 23.33 | 23.88 | 23.33 | 23.45 | 22.83 | qfq | 530,640 | 12,509,792 | 0.51% |
| 2023-12-05 | 23.66 | 23.85 | 23.25 | 23.33 | 22.72 | qfq | 686,629 | 16,074,458 | -1.39% |
| 2023-12-04 | 23.76 | 24.03 | 23.63 | 23.66 | 23.04 | qfq | 686,592 | 16,327,213 | -0.29% |
| 2023-12-01 | 23.90 | 23.91 | 23.42 | 23.73 | 23.11 | qfq | 743,957 | 17,547,281 | -0.71% |
| 2023-11-30 | 24.60 | 24.65 | 23.66 | 23.90 | 23.27 | qfq | 703,695 | 16,877,488 | -1.36% |
| 2023-11-29 | 24.98 | 24.98 | 24.20 | 24.23 | 23.59 | qfq | 869,727 | 21,276,534 | -1.14% |
| 2023-11-28 | 23.90 | 24.80 | 23.86 | 24.51 | 23.87 | qfq | 1,233,977 | 30,245,779 | 2.60% |
| 2023-11-27 | 23.59 | 24.22 | 23.46 | 23.89 | 23.26 | qfq | 539,393 | 12,873,867 | 1.27% |
| 2023-11-24 | 24.24 | 24.24 | 23.47 | 23.59 | 22.97 | qfq | 619,813 | 14,672,193 | -2.52% |
| 2023-11-23 | 23.97 | 24.23 | 23.80 | 24.20 | 23.56 | qfq | 517,769 | 12,443,599 | 1.04% |
| 2023-11-22 | 24.46 | 25.00 | 23.95 | 23.95 | 23.32 | qfq | 759,784 | 18,568,875 | -2.56% |
| 2023-11-21 | 24.63 | 24.90 | 24.25 | 24.58 | 23.93 | qfq | 1,063,723 | 26,085,949 | 0.00% |
| 2023-11-20 | 24.50 | 24.85 | 24.10 | 24.58 | 23.93 | qfq | 711,305 | 17,455,061 | 1.15% |
| 2023-11-17 | 23.99 | 24.31 | 23.86 | 24.30 | 23.66 | qfq | 552,692 | 13,358,569 | 1.33% |
| 2023-11-16 | 24.45 | 24.55 | 23.89 | 23.98 | 23.35 | qfq | 654,972 | 15,841,025 | -1.72% |
| 2023-11-15 | 24.08 | 24.80 | 23.92 | 24.40 | 23.76 | qfq | 877,601 | 21,372,587 | 1.71% |
| 2023-11-14 | 24.15 | 24.19 | 23.75 | 23.99 | 23.36 | qfq | 490,123 | 11,765,448 | -0.25% |
| 2023-11-13 | 23.94 | 24.21 | 23.70 | 24.05 | 23.42 | qfq | 677,157 | 16,239,505 | 0.46% |
| 2023-11-10 | 23.98 | 24.26 | 23.60 | 23.94 | 23.31 | qfq | 925,675 | 22,201,137 | 0.63% |
| 2023-11-09 | 24.83 | 24.83 | 23.50 | 23.79 | 23.17 | qfq | 729,589 | 17,426,422 | -1.12% |
| 2023-11-08 | 23.93 | 24.21 | 23.70 | 24.06 | 23.43 | qfq | 726,510 | 17,442,904 | 0.54% |
| 2023-11-07 | 23.81 | 24.09 | 23.70 | 23.93 | 23.30 | qfq | 710,346 | 16,978,658 | 0.50% |
| 2023-11-06 | 23.55 | 23.88 | 23.37 | 23.81 | 23.19 | qfq | 909,390 | 21,548,604 | 1.10% |
| 2023-11-03 | 22.88 | 23.98 | 22.72 | 23.55 | 22.93 | qfq | 1,190,557 | 28,125,325 | 4.57% |
| 2023-11-02 | 22.69 | 22.97 | 22.51 | 22.52 | 21.93 | qfq | 729,941 | 16,584,244 | -0.84% |
| 2023-11-01 | 22.72 | 22.96 | 22.40 | 22.71 | 22.11 | qfq | 1,056,477 | 23,911,060 | 0.49% |
| 2023-10-31 | 22.91 | 23.04 | 22.38 | 22.60 | 22.01 | qfq | 756,821 | 17,108,271 | -1.91% |
| 2023-10-30 | 22.89 | 23.18 | 22.40 | 23.04 | 22.44 | qfq | 945,707 | 21,576,516 | 0.04% |
| 2023-10-27 | 22.77 | 23.23 | 22.60 | 23.03 | 22.43 | qfq | 671,001 | 15,386,736 | 1.05% |
| 2023-10-26 | 22.81 | 22.87 | 22.21 | 22.79 | 22.19 | qfq | 535,314 | 12,088,648 | -0.35% |
| 2023-10-25 | 22.31 | 23.35 | 22.31 | 22.87 | 22.27 | qfq | 783,916 | 17,993,115 | 0.09% |
| 2023-10-24 | 21.50 | 23.02 | 21.50 | 22.85 | 22.25 | qfq | 1,002,640 | 22,706,420 | 5.20% |
| 2023-10-23 | 22.59 | 22.87 | 21.50 | 21.72 | 21.15 | qfq | 918,209 | 20,145,342 | -4.23% |
| 2023-10-20 | 22.84 | 23.36 | 22.58 | 22.68 | 22.08 | qfq | 512,100 | 11,688,930 | -0.92% |
| 2023-10-19 | 22.50 | 23.45 | 22.50 | 22.89 | 22.29 | qfq | 509,391 | 11,696,304 | 0.97% |
| 2023-10-18 | 23.00 | 23.47 | 22.57 | 22.67 | 22.07 | qfq | 555,801 | 12,630,209 | -1.61% |
| 2023-10-17 | 22.81 | 23.68 | 22.81 | 23.04 | 22.44 | qfq | 472,632 | 10,912,365 | -1.16% |
| 2023-10-16 | 23.49 | 23.96 | 23.06 | 23.31 | 22.70 | qfq | 704,260 | 16,372,454 | -1.31% |
| 2023-10-13 | 24.07 | 24.08 | 23.45 | 23.62 | 23.00 | qfq | 718,138 | 16,978,319 | -1.67% |
| 2023-10-12 | 24.01 | 24.33 | 23.73 | 24.02 | 23.39 | qfq | 868,380 | 20,746,137 | -0.74% |
| 2023-10-11 | 25.00 | 25.00 | 23.91 | 24.20 | 23.56 | qfq | 1,124,093 | 27,303,870 | -0.21% |
| 2023-10-10 | 24.67 | 24.75 | 24.10 | 24.25 | 23.61 | qfq | 1,087,136 | 26,423,876 | -2.02% |
| 2023-10-09 | 23.99 | 25.16 | 23.96 | 24.75 | 24.10 | qfq | 1,847,434 | 45,670,870 | 2.87% |
| 2023-09-28 | 25.03 | 25.03 | 23.88 | 24.06 | 23.43 | qfq | 990,486 | 23,875,504 | 0.92% |
| 2023-09-27 | 24.07 | 24.09 | 23.51 | 23.84 | 23.21 | qfq | 950,065 | 22,652,280 | -0.25% |
| 2023-09-26 | 23.18 | 24.25 | 23.18 | 23.90 | 23.27 | qfq | 1,078,027 | 25,702,588 | 2.75% |
| 2023-09-25 | 23.16 | 23.78 | 22.64 | 23.26 | 22.65 | qfq | 884,775 | 20,727,993 | 0.26% |
| 2023-09-22 | 22.25 | 23.25 | 22.07 | 23.20 | 22.59 | qfq | 772,316 | 17,620,524 | 4.27% |
| 2023-09-21 | 22.46 | 22.56 | 22.10 | 22.25 | 21.67 | qfq | 679,874 | 15,125,240 | -0.40% |
| 2023-09-20 | 22.58 | 22.75 | 22.30 | 22.34 | 21.75 | qfq | 510,942 | 11,489,077 | -1.06% |
| 2023-09-19 | 22.81 | 22.94 | 22.50 | 22.58 | 21.99 | qfq | 609,034 | 13,794,514 | -1.01% |
| 2023-09-18 | 22.50 | 23.50 | 22.05 | 22.81 | 22.21 | qfq | 1,334,005 | 30,832,061 | 0.84% |
| 2023-09-15 | 23.68 | 23.68 | 22.34 | 22.62 | 22.03 | qfq | 872,180 | 19,699,219 | 0.04% |
| 2023-09-14 | 23.05 | 23.20 | 22.52 | 22.61 | 22.02 | qfq | 692,669 | 15,789,890 | -1.52% |
| 2023-09-13 | 23.55 | 23.66 | 22.71 | 22.96 | 22.36 | qfq | 705,193 | 16,275,060 | -2.96% |
| 2023-09-12 | 23.74 | 24.00 | 23.28 | 23.66 | 23.04 | qfq | 863,071 | 20,284,640 | -0.63% |
| 2023-09-11 | 23.67 | 24.00 | 23.20 | 23.81 | 23.19 | qfq | 904,565 | 21,522,098 | 0.55% |
| 2023-09-08 | 23.35 | 23.87 | 23.33 | 23.68 | 23.06 | qfq | 751,231 | 17,780,741 | 1.41% |
| 2023-09-07 | 23.90 | 23.98 | 23.29 | 23.35 | 22.74 | qfq | 1,255,356 | 29,544,512 | -2.55% |
| 2023-09-06 | 23.77 | 24.05 | 23.61 | 23.96 | 23.33 | qfq | 1,397,507 | 33,366,294 | 1.53% |
| 2023-09-05 | 23.88 | 24.09 | 23.52 | 23.60 | 22.98 | qfq | 1,222,293 | 29,035,792 | -0.76% |
| 2023-09-04 | 24.15 | 24.39 | 23.42 | 23.78 | 23.16 | qfq | 1,528,993 | 36,309,202 | -1.90% |
| 2023-09-01 | 24.84 | 24.93 | 23.80 | 24.24 | 23.60 | qfq | 1,607,550 | 38,703,863 | -1.74% |
| 2023-08-31 | 25.07 | 25.19 | 24.59 | 24.67 | 24.02 | qfq | 844,864 | 20,978,344 | -1.60% |
| 2023-08-30 | 25.13 | 25.66 | 25.01 | 25.07 | 24.41 | qfq | 1,690,902 | 42,796,164 | -0.32% |
| 2023-08-29 | 22.51 | 25.21 | 22.51 | 25.15 | 24.49 | qfq | 1,912,194 | 46,788,011 | 9.54% |
| 2023-08-28 | 23.93 | 23.93 | 22.60 | 22.96 | 22.36 | qfq | 1,511,337 | 35,094,448 | 3.99% |
| 2023-08-25 | 22.75 | 22.92 | 22.01 | 22.08 | 21.50 | qfq | 902,829 | 20,201,871 | -3.87% |
| 2023-08-24 | 23.03 | 23.41 | 22.80 | 22.97 | 22.37 | qfq | 525,945 | 12,097,181 | -1.16% |
| 2023-08-23 | 23.38 | 23.68 | 23.00 | 23.24 | 22.63 | qfq | 656,316 | 15,296,464 | -0.68% |
| 2023-08-22 | 23.55 | 23.55 | 22.51 | 23.40 | 22.79 | qfq | 775,252 | 17,863,219 | 2.36% |
| 2023-08-21 | 23.75 | 23.95 | 22.86 | 22.86 | 22.26 | qfq | 1,046,342 | 24,392,988 | -3.99% |
| 2023-08-18 | 23.90 | 24.40 | 23.42 | 23.81 | 23.19 | qfq | 991,496 | 23,790,336 | 1.54% |
| 2023-08-17 | 22.70 | 23.72 | 22.24 | 23.45 | 22.83 | qfq | 916,433 | 21,104,251 | 3.99% |
| 2023-08-16 | 22.62 | 23.04 | 22.48 | 22.55 | 21.96 | qfq | 523,460 | 11,926,542 | -1.87% |
| 2023-08-15 | 22.92 | 23.35 | 22.80 | 22.98 | 22.38 | qfq | 449,885 | 10,399,972 | -0.26% |
| 2023-08-14 | 22.75 | 23.30 | 22.61 | 23.04 | 22.44 | qfq | 632,169 | 14,464,182 | 0.09% |
| 2023-08-11 | 23.44 | 23.58 | 23.02 | 23.02 | 22.42 | qfq | 391,455 | 9,134,031 | -2.25% |
| 2023-08-10 | 23.30 | 23.73 | 23.01 | 23.55 | 22.93 | qfq | 501,502 | 11,775,434 | 2.08% |
| 2023-08-09 | 23.00 | 23.42 | 22.97 | 23.07 | 22.46 | qfq | 354,089 | 8,222,756 | -0.43% |
| 2023-08-08 | 23.04 | 23.60 | 23.04 | 23.17 | 22.56 | qfq | 381,871 | 8,875,791 | -0.90% |
| 2023-08-07 | 23.61 | 23.66 | 23.25 | 23.38 | 22.77 | qfq | 552,707 | 12,956,009 | -0.97% |
| 2023-08-04 | 23.52 | 23.96 | 23.39 | 23.61 | 22.99 | qfq | 471,480 | 11,127,503 | 0.17% |
| 2023-08-03 | 23.87 | 24.08 | 23.46 | 23.57 | 22.95 | qfq | 653,450 | 15,471,130 | -2.64% |
| 2023-08-02 | 24.06 | 24.66 | 23.70 | 24.21 | 23.57 | qfq | 867,096 | 20,898,860 | 0.12% |
| 2023-08-01 | 23.50 | 24.75 | 23.30 | 24.18 | 23.55 | qfq | 1,179,177 | 28,451,021 | 2.46% |
| 2023-07-31 | 24.01 | 24.20 | 23.27 | 23.60 | 22.98 | qfq | 1,234,374 | 29,227,684 | -1.21% |
| 2023-07-28 | 24.90 | 24.90 | 23.68 | 23.89 | 23.26 | qfq | 1,285,397 | 30,913,465 | -5.94% |
| 2023-07-27 | 25.14 | 25.40 | 24.68 | 25.40 | 24.73 | qfq | 560,545 | 14,088,594 | 1.52% |
| 2023-07-26 | 25.81 | 26.30 | 24.90 | 25.02 | 24.36 | qfq | 669,933 | 16,973,486 | -3.29% |
| 2023-07-25 | 25.54 | 26.16 | 24.72 | 25.87 | 25.19 | qfq | 1,200,743 | 30,392,476 | 1.73% |
| 2023-07-24 | 24.95 | 25.83 | 24.50 | 25.43 | 24.76 | qfq | 1,098,127 | 27,878,762 | 3.88% |
| 2023-07-21 | 25.98 | 25.98 | 24.42 | 24.48 | 23.84 | qfq | 1,170,053 | 29,200,130 | -4.38% |
| 2023-07-20 | 26.33 | 26.55 | 25.59 | 25.60 | 24.93 | qfq | 1,072,299 | 27,877,211 | -1.27% |
| 2023-07-19 | 26.08 | 26.42 | 25.70 | 25.93 | 25.25 | qfq | 1,058,297 | 27,439,015 | -1.26% |
| 2023-07-18 | 26.90 | 26.90 | 25.64 | 26.26 | 25.57 | qfq | 1,732,505 | 45,441,125 | -2.31% |