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
康为世纪688426.SH
最近收盘价16.162026-07-17
最近交易日2026-07-17
成交量（股）1,856,811
成交额（元）30,996,231
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.40 | 17.73 | 16.00 | 16.16 | 16.16 | qfq | 1,856,811 | 30,996,231 | -7.71% |
| 2026-07-16 | 17.55 | 17.79 | 17.04 | 17.51 | 17.51 | qfq | 1,147,452 | 20,099,000 | 0.52% |
| 2026-07-15 | 16.92 | 17.88 | 16.92 | 17.42 | 17.42 | qfq | 1,669,951 | 29,215,566 | 2.29% |
| 2026-07-14 | 16.37 | 17.15 | 16.05 | 17.03 | 17.03 | qfq | 1,741,074 | 29,170,477 | 4.03% |
| 2026-07-13 | 17.12 | 17.16 | 16.32 | 16.37 | 16.37 | qfq | 1,221,289 | 20,264,425 | -4.38% |
| 2026-07-10 | 16.21 | 17.43 | 16.21 | 17.12 | 17.12 | qfq | 1,565,165 | 26,635,737 | 2.39% |
| 2026-07-09 | 17.22 | 17.23 | 16.14 | 16.72 | 16.72 | qfq | 1,470,488 | 24,489,964 | -2.17% |
| 2026-07-08 | 17.20 | 17.34 | 16.83 | 17.09 | 17.09 | qfq | 1,285,269 | 21,912,404 | -1.21% |
| 2026-07-07 | 17.85 | 18.02 | 17.28 | 17.30 | 17.30 | qfq | 1,626,664 | 28,547,496 | -3.57% |
| 2026-07-06 | 18.40 | 18.67 | 17.91 | 17.94 | 17.94 | qfq | 1,571,477 | 28,639,628 | -2.18% |
| 2026-07-03 | 18.88 | 18.88 | 17.88 | 18.34 | 18.34 | qfq | 1,689,789 | 30,800,534 | 2.52% |
| 2026-07-02 | 18.12 | 18.45 | 17.80 | 17.89 | 17.89 | qfq | 2,131,822 | 38,721,780 | -1.21% |
| 2026-07-01 | 18.15 | 18.47 | 17.72 | 18.11 | 18.11 | qfq | 2,598,497 | 47,031,836 | -1.25% |
| 2026-06-30 | 18.73 | 19.14 | 18.10 | 18.34 | 18.34 | qfq | 2,595,266 | 48,111,956 | -2.03% |
| 2026-06-29 | 18.80 | 19.46 | 18.40 | 18.72 | 18.72 | qfq | 3,064,572 | 57,785,005 | -2.04% |
| 2026-06-26 | 17.98 | 19.77 | 17.38 | 19.11 | 19.11 | qfq | 3,509,160 | 65,754,653 | 5.58% |
| 2026-06-25 | 18.26 | 19.13 | 17.69 | 18.10 | 18.10 | qfq | 3,166,147 | 57,867,158 | -2.53% |
| 2026-06-24 | 17.62 | 18.97 | 17.30 | 18.57 | 18.57 | qfq | 4,794,163 | 87,420,120 | 6.05% |
| 2026-06-23 | 17.52 | 18.50 | 17.40 | 17.51 | 17.51 | qfq | 2,764,536 | 49,171,006 | -2.72% |
| 2026-06-22 | 16.16 | 18.50 | 15.98 | 18.00 | 18.00 | qfq | 3,896,574 | 66,102,387 | 10.29% |
| 2026-06-18 | 16.12 | 16.55 | 15.83 | 16.32 | 16.32 | qfq | 1,024,297 | 16,684,831 | 0.80% |
| 2026-06-17 | 16.60 | 16.60 | 15.98 | 16.19 | 16.19 | qfq | 837,104 | 13,537,757 | -1.88% |
| 2026-06-16 | 16.37 | 16.65 | 15.90 | 16.50 | 16.50 | qfq | 999,987 | 16,273,564 | 0.73% |
| 2026-06-15 | 16.91 | 17.25 | 16.22 | 16.38 | 16.38 | qfq | 1,092,331 | 18,182,564 | -2.96% |
| 2026-06-12 | 16.86 | 17.03 | 16.49 | 16.88 | 16.88 | qfq | 858,028 | 14,426,349 | 1.38% |
| 2026-06-11 | 16.78 | 17.01 | 16.15 | 16.65 | 16.65 | qfq | 891,468 | 14,759,674 | -1.77% |
| 2026-06-10 | 17.19 | 17.22 | 16.26 | 16.95 | 16.95 | qfq | 1,237,669 | 20,695,374 | -1.40% |
| 2026-06-09 | 17.04 | 17.60 | 16.81 | 17.19 | 17.19 | qfq | 1,385,717 | 23,841,438 | 0.88% |
| 2026-06-08 | 17.30 | 17.75 | 16.51 | 17.04 | 17.04 | qfq | 1,408,636 | 24,128,225 | -2.46% |
| 2026-06-05 | 17.26 | 17.73 | 16.93 | 17.47 | 17.47 | qfq | 1,031,740 | 17,933,745 | 1.63% |
| 2026-06-04 | 17.50 | 17.74 | 17.17 | 17.19 | 17.19 | qfq | 1,065,057 | 18,589,391 | -3.15% |
| 2026-06-03 | 18.19 | 18.35 | 17.50 | 17.75 | 17.75 | qfq | 1,374,658 | 24,435,521 | -2.37% |
| 2026-06-02 | 18.98 | 19.17 | 18.10 | 18.18 | 18.18 | qfq | 1,129,337 | 20,854,475 | -4.27% |
| 2026-06-01 | 18.38 | 19.28 | 18.27 | 18.99 | 18.99 | qfq | 1,394,421 | 26,382,295 | 2.21% |
| 2026-05-29 | 19.03 | 19.52 | 18.50 | 18.58 | 18.58 | qfq | 1,529,385 | 28,659,475 | -2.36% |
| 2026-05-28 | 19.12 | 19.65 | 18.37 | 19.03 | 19.03 | qfq | 1,559,768 | 29,593,153 | -0.16% |
| 2026-05-27 | 19.69 | 20.41 | 18.57 | 19.06 | 19.06 | qfq | 1,791,825 | 34,315,536 | -2.66% |
| 2026-05-26 | 20.40 | 20.71 | 19.16 | 19.58 | 19.58 | qfq | 1,674,265 | 33,052,912 | -4.11% |
| 2026-05-25 | 20.61 | 21.10 | 20.32 | 20.42 | 20.42 | qfq | 1,401,595 | 29,001,689 | -1.45% |
| 2026-05-22 | 20.18 | 20.89 | 19.97 | 20.72 | 20.72 | qfq | 1,014,398 | 20,701,223 | 2.78% |
| 2026-05-21 | 21.08 | 21.58 | 20.00 | 20.16 | 20.16 | qfq | 1,227,892 | 25,543,054 | -4.32% |
| 2026-05-20 | 21.85 | 21.85 | 20.74 | 21.07 | 21.07 | qfq | 1,772,743 | 37,204,841 | -2.32% |
| 2026-05-19 | 21.09 | 22.05 | 20.82 | 21.57 | 21.57 | qfq | 1,938,143 | 41,767,068 | 2.47% |
| 2026-05-18 | 20.57 | 21.12 | 20.18 | 21.05 | 21.05 | qfq | 1,345,163 | 27,824,937 | 2.68% |
| 2026-05-15 | 20.94 | 21.15 | 20.43 | 20.50 | 20.50 | qfq | 1,419,029 | 29,461,234 | -2.47% |
| 2026-05-14 | 21.18 | 22.66 | 20.59 | 21.02 | 21.02 | qfq | 2,102,745 | 44,628,299 | -0.14% |
| 2026-05-13 | 21.10 | 21.33 | 20.95 | 21.05 | 21.05 | qfq | 1,057,794 | 22,340,100 | -0.85% |
| 2026-05-12 | 22.14 | 22.19 | 21.10 | 21.23 | 21.23 | qfq | 1,522,954 | 32,670,555 | -3.19% |
| 2026-05-11 | 21.94 | 22.31 | 21.50 | 21.93 | 21.93 | qfq | 1,486,126 | 32,457,756 | 0.37% |
| 2026-05-08 | 21.16 | 21.98 | 21.16 | 21.85 | 21.85 | qfq | 990,491 | 21,457,641 | 2.34% |
| 2026-05-07 | 21.29 | 21.73 | 21.16 | 21.35 | 21.35 | qfq | 1,061,677 | 22,777,175 | 0.33% |
| 2026-05-06 | 21.08 | 21.67 | 21.06 | 21.28 | 21.28 | qfq | 1,849,418 | 39,472,407 | 2.11% |
| 2026-04-30 | 20.36 | 20.97 | 20.12 | 20.84 | 20.84 | qfq | 1,132,749 | 23,449,844 | 2.16% |
| 2026-04-29 | 19.86 | 20.64 | 19.74 | 20.40 | 20.40 | qfq | 1,368,079 | 27,873,276 | 2.77% |
| 2026-04-28 | 19.85 | 20.26 | 19.85 | 19.85 | 19.85 | qfq | 1,024,598 | 20,473,285 | -1.00% |
| 2026-04-27 | 19.49 | 20.21 | 19.47 | 20.05 | 20.05 | qfq | 1,506,334 | 29,956,999 | 2.98% |
| 2026-04-24 | 19.30 | 19.66 | 19.20 | 19.47 | 19.47 | qfq | 1,307,733 | 25,348,621 | 0.10% |
| 2026-04-23 | 19.96 | 20.12 | 19.20 | 19.45 | 19.45 | qfq | 1,340,031 | 26,223,051 | -2.75% |
| 2026-04-22 | 19.88 | 20.16 | 19.72 | 20.00 | 20.00 | qfq | 985,719 | 19,642,635 | 0.20% |
| 2026-04-21 | 20.05 | 20.19 | 19.87 | 19.96 | 19.96 | qfq | 1,437,460 | 28,731,966 | -0.35% |
| 2026-04-20 | 20.01 | 20.30 | 19.88 | 20.03 | 20.03 | qfq | 1,331,256 | 26,733,767 | -0.55% |
| 2026-04-17 | 20.50 | 20.54 | 20.00 | 20.14 | 20.14 | qfq | 1,345,078 | 27,089,265 | -1.27% |
| 2026-04-16 | 20.36 | 20.58 | 20.02 | 20.40 | 20.40 | qfq | 1,037,161 | 21,133,829 | 0.15% |
| 2026-04-15 | 20.07 | 20.55 | 19.98 | 20.37 | 20.37 | qfq | 946,525 | 19,242,568 | 1.04% |
| 2026-04-14 | 20.15 | 20.31 | 19.85 | 20.16 | 20.16 | qfq | 1,074,819 | 21,511,774 | 0.35% |
| 2026-04-13 | 20.01 | 20.24 | 19.82 | 20.09 | 20.09 | qfq | 1,203,938 | 24,063,962 | -0.35% |
| 2026-04-10 | 20.07 | 20.63 | 20.01 | 20.16 | 20.16 | qfq | 1,157,544 | 23,489,124 | 0.50% |
| 2026-04-09 | 20.49 | 20.68 | 19.92 | 20.06 | 20.06 | qfq | 935,946 | 18,931,240 | -3.04% |
| 2026-04-08 | 20.56 | 20.76 | 20.08 | 20.69 | 20.69 | qfq | 1,298,814 | 26,640,944 | 3.61% |
| 2026-04-07 | 19.74 | 20.11 | 19.05 | 19.97 | 19.97 | qfq | 1,363,751 | 26,938,354 | 3.85% |
| 2026-04-03 | 20.61 | 20.65 | 19.00 | 19.23 | 19.23 | qfq | 1,516,590 | 29,563,339 | -4.85% |
| 2026-04-02 | 20.96 | 20.99 | 20.11 | 20.21 | 20.21 | qfq | 1,433,480 | 29,330,199 | -2.93% |
| 2026-04-01 | 20.60 | 20.89 | 20.07 | 20.82 | 20.82 | qfq | 1,466,876 | 30,299,731 | 3.94% |
| 2026-03-31 | 20.60 | 20.83 | 19.98 | 20.03 | 20.03 | qfq | 1,525,899 | 30,919,228 | -1.04% |
| 2026-03-30 | 19.99 | 20.50 | 19.77 | 20.24 | 20.24 | qfq | 1,473,109 | 29,642,508 | 0.10% |
| 2026-03-27 | 19.68 | 20.57 | 19.55 | 20.22 | 20.22 | qfq | 2,470,551 | 49,667,457 | 2.74% |
| 2026-03-26 | 20.47 | 20.66 | 19.57 | 19.68 | 19.68 | qfq | 1,780,588 | 35,596,341 | -3.72% |
| 2026-03-25 | 21.11 | 21.11 | 19.91 | 20.44 | 20.44 | qfq | 2,000,537 | 40,935,124 | 0.49% |
| 2026-03-24 | 20.21 | 21.97 | 19.62 | 20.34 | 20.34 | qfq | 2,189,079 | 43,951,085 | 4.63% |
| 2026-03-23 | 20.69 | 20.80 | 19.18 | 19.44 | 19.44 | qfq | 1,782,330 | 35,561,634 | -7.78% |
| 2026-03-20 | 21.65 | 22.22 | 21.05 | 21.08 | 21.08 | qfq | 1,594,515 | 34,115,237 | -2.72% |
| 2026-03-19 | 22.57 | 22.66 | 21.44 | 21.67 | 21.67 | qfq | 1,310,789 | 28,673,836 | -4.37% |
| 2026-03-18 | 22.58 | 22.86 | 22.02 | 22.66 | 22.66 | qfq | 1,070,455 | 23,973,863 | 1.84% |
| 2026-03-17 | 22.70 | 23.00 | 22.16 | 22.25 | 22.25 | qfq | 924,308 | 20,823,259 | -2.07% |
| 2026-03-16 | 22.84 | 22.97 | 22.38 | 22.72 | 22.72 | qfq | 641,496 | 14,548,859 | -0.22% |
| 2026-03-13 | 22.90 | 23.27 | 22.55 | 22.77 | 22.77 | qfq | 733,550 | 16,789,731 | -0.04% |
| 2026-03-12 | 23.12 | 23.27 | 22.59 | 22.78 | 22.78 | qfq | 777,060 | 17,748,615 | -1.64% |
| 2026-03-11 | 23.40 | 23.80 | 23.06 | 23.16 | 23.16 | qfq | 1,067,232 | 24,840,695 | -1.61% |
| 2026-03-10 | 23.89 | 23.89 | 23.00 | 23.54 | 23.54 | qfq | 1,111,053 | 25,980,562 | 2.48% |
| 2026-03-09 | 23.18 | 23.18 | 22.22 | 22.97 | 22.97 | qfq | 1,495,922 | 34,042,444 | -0.78% |
| 2026-03-06 | 22.63 | 23.45 | 22.49 | 23.15 | 23.15 | qfq | 1,107,891 | 25,642,576 | 2.30% |
| 2026-03-05 | 22.78 | 23.62 | 22.56 | 22.63 | 22.63 | qfq | 860,658 | 19,756,334 | -0.04% |
| 2026-03-04 | 22.58 | 23.05 | 22.40 | 22.64 | 22.64 | qfq | 1,185,602 | 26,937,450 | -1.31% |
| 2026-03-03 | 23.88 | 24.01 | 22.94 | 22.94 | 22.94 | qfq | 1,301,593 | 30,488,864 | -3.13% |
| 2026-03-02 | 25.00 | 25.00 | 23.28 | 23.68 | 23.68 | qfq | 1,866,714 | 44,807,131 | -5.77% |
| 2026-02-27 | 24.89 | 25.47 | 24.89 | 25.13 | 25.13 | qfq | 1,075,912 | 27,036,390 | 0.12% |
| 2026-02-26 | 25.50 | 25.52 | 24.82 | 25.10 | 25.10 | qfq | 1,302,855 | 32,568,708 | -1.41% |
| 2026-02-25 | 25.50 | 25.68 | 25.13 | 25.46 | 25.46 | qfq | 913,893 | 23,262,573 | -0.16% |
| 2026-02-24 | 25.00 | 25.75 | 24.92 | 25.50 | 25.50 | qfq | 1,458,251 | 36,747,535 | 3.45% |
| 2026-02-13 | 24.76 | 25.10 | 24.65 | 24.65 | 24.65 | qfq | 683,890 | 17,058,742 | -0.60% |
| 2026-02-12 | 25.25 | 25.42 | 24.69 | 24.80 | 24.80 | qfq | 875,734 | 21,895,278 | -2.48% |
| 2026-02-11 | 25.36 | 25.66 | 25.21 | 25.43 | 25.43 | qfq | 620,628 | 15,818,914 | -0.16% |
| 2026-02-10 | 25.78 | 25.95 | 25.31 | 25.47 | 25.47 | qfq | 996,849 | 25,496,564 | -1.93% |
| 2026-02-09 | 25.96 | 26.16 | 25.54 | 25.97 | 25.97 | qfq | 1,041,223 | 26,953,939 | 0.27% |
| 2026-02-06 | 25.79 | 26.03 | 25.16 | 25.90 | 25.90 | qfq | 842,156 | 21,708,972 | 0.66% |
| 2026-02-05 | 25.63 | 25.98 | 25.50 | 25.73 | 25.73 | qfq | 1,069,231 | 27,522,195 | -0.08% |
| 2026-02-04 | 26.38 | 26.38 | 25.39 | 25.75 | 25.75 | qfq | 1,812,232 | 46,648,973 | -1.90% |
| 2026-02-03 | 26.29 | 26.57 | 26.02 | 26.25 | 26.25 | qfq | 996,759 | 26,238,726 | 0.34% |
| 2026-02-02 | 26.89 | 27.92 | 26.03 | 26.16 | 26.16 | qfq | 2,436,192 | 64,809,315 | -1.76% |
| 2026-01-30 | 26.70 | 27.34 | 26.35 | 26.63 | 26.63 | qfq | 855,819 | 22,973,841 | -1.22% |
| 2026-01-29 | 27.22 | 27.66 | 26.70 | 26.96 | 26.96 | qfq | 732,555 | 19,904,219 | -1.61% |
| 2026-01-28 | 28.28 | 28.28 | 27.22 | 27.40 | 27.40 | qfq | 868,106 | 23,884,080 | -2.11% |
| 2026-01-27 | 28.18 | 28.25 | 27.08 | 27.99 | 27.99 | qfq | 1,153,426 | 32,046,729 | 0.29% |
| 2026-01-26 | 27.81 | 28.15 | 27.00 | 27.91 | 27.91 | qfq | 1,174,923 | 32,634,388 | 0.50% |
| 2026-01-23 | 27.95 | 28.13 | 27.50 | 27.77 | 27.77 | qfq | 1,079,400 | 29,984,887 | -0.39% |
| 2026-01-22 | 27.76 | 28.22 | 27.60 | 27.88 | 27.88 | qfq | 956,172 | 26,643,869 | 0.14% |
| 2026-01-21 | 27.78 | 28.22 | 27.00 | 27.84 | 27.84 | qfq | 1,467,824 | 40,708,818 | 1.35% |
| 2026-01-20 | 27.39 | 28.45 | 27.08 | 27.47 | 27.47 | qfq | 1,143,866 | 31,698,757 | 0.29% |
| 2026-01-19 | 26.76 | 27.68 | 26.72 | 27.39 | 27.39 | qfq | 859,091 | 23,458,606 | 1.41% |
| 2026-01-16 | 26.64 | 27.39 | 26.36 | 27.01 | 27.01 | qfq | 913,963 | 24,545,848 | 1.24% |
| 2026-01-15 | 27.90 | 27.90 | 26.49 | 26.68 | 26.68 | qfq | 1,279,143 | 34,392,436 | -2.77% |
| 2026-01-14 | 26.91 | 29.14 | 26.60 | 27.44 | 27.44 | qfq | 2,735,507 | 76,294,421 | 3.24% |
| 2026-01-13 | 26.16 | 26.97 | 25.86 | 26.58 | 26.58 | qfq | 1,719,975 | 45,468,075 | 1.53% |
| 2026-01-12 | 26.70 | 26.70 | 25.79 | 26.18 | 26.18 | qfq | 1,221,372 | 31,863,300 | 0.04% |
| 2026-01-09 | 26.32 | 26.33 | 25.76 | 26.17 | 26.17 | qfq | 764,678 | 19,930,311 | 0.50% |
| 2026-01-08 | 25.89 | 26.67 | 25.03 | 26.04 | 26.04 | qfq | 1,505,668 | 38,982,854 | 3.58% |
| 2026-01-07 | 24.82 | 25.66 | 24.51 | 25.14 | 25.14 | qfq | 1,024,536 | 25,747,173 | 0.80% |
| 2026-01-06 | 24.66 | 25.50 | 24.66 | 24.94 | 24.94 | qfq | 1,048,060 | 26,200,990 | 1.18% |
| 2026-01-05 | 24.00 | 24.73 | 23.81 | 24.65 | 24.65 | qfq | 1,105,154 | 26,986,086 | 3.44% |
| 2025-12-31 | 24.06 | 24.08 | 23.58 | 23.83 | 23.83 | qfq | 656,556 | 15,654,569 | 0.13% |
| 2025-12-30 | 24.19 | 24.30 | 23.80 | 23.80 | 23.80 | qfq | 545,350 | 13,093,016 | -1.33% |
| 2025-12-29 | 24.00 | 24.46 | 23.99 | 24.12 | 24.12 | qfq | 749,000 | 18,160,187 | 0.04% |
| 2025-12-26 | 24.67 | 24.89 | 24.00 | 24.11 | 24.11 | qfq | 823,331 | 20,000,519 | -1.95% |
| 2025-12-25 | 24.35 | 24.90 | 24.00 | 24.59 | 24.59 | qfq | 700,303 | 17,114,594 | 0.70% |
| 2025-12-24 | 23.90 | 24.64 | 23.90 | 24.42 | 24.42 | qfq | 663,759 | 16,197,384 | -0.16% |
| 2025-12-23 | 24.84 | 25.29 | 24.37 | 24.46 | 24.46 | qfq | 573,275 | 14,129,523 | -2.51% |
| 2025-12-22 | 24.70 | 25.38 | 24.63 | 25.09 | 25.09 | qfq | 1,162,460 | 29,082,671 | 1.58% |
| 2025-12-19 | 26.33 | 26.33 | 24.15 | 24.70 | 24.70 | qfq | 936,379 | 22,997,314 | 1.48% |
| 2025-12-18 | 23.87 | 24.62 | 23.87 | 24.34 | 24.34 | qfq | 459,175 | 11,200,005 | -0.33% |
| 2025-12-17 | 24.47 | 24.60 | 24.08 | 24.42 | 24.42 | qfq | 626,538 | 15,238,594 | -0.20% |
| 2025-12-16 | 25.35 | 25.35 | 24.31 | 24.47 | 24.47 | qfq | 880,692 | 21,729,224 | -2.67% |
| 2025-12-15 | 23.99 | 26.09 | 23.99 | 25.14 | 25.14 | qfq | 1,959,607 | 49,461,351 | 2.53% |
| 2025-12-12 | 24.43 | 24.98 | 23.98 | 24.52 | 24.52 | qfq | 1,405,618 | 34,449,722 | 0.53% |
| 2025-12-11 | 25.20 | 25.22 | 24.39 | 24.39 | 24.39 | qfq | 954,813 | 23,537,777 | -3.02% |
| 2025-12-10 | 25.42 | 25.42 | 24.86 | 25.15 | 25.15 | qfq | 824,235 | 20,679,079 | -0.40% |
| 2025-12-09 | 25.57 | 25.85 | 25.20 | 25.25 | 25.25 | qfq | 795,279 | 20,238,020 | -1.25% |
| 2025-12-08 | 26.58 | 26.58 | 25.51 | 25.57 | 25.57 | qfq | 1,126,144 | 29,046,033 | -2.66% |
| 2025-12-05 | 25.18 | 26.27 | 25.18 | 26.27 | 26.27 | qfq | 705,112 | 18,306,385 | 0.57% |
| 2025-12-04 | 26.31 | 26.76 | 25.22 | 26.12 | 26.12 | qfq | 1,370,634 | 35,440,940 | -0.23% |
| 2025-12-03 | 26.88 | 26.88 | 25.87 | 26.18 | 26.18 | qfq | 1,042,376 | 27,241,511 | -1.69% |
| 2025-12-02 | 27.02 | 27.66 | 26.50 | 26.63 | 26.63 | qfq | 1,094,144 | 29,504,294 | -1.70% |
| 2025-12-01 | 28.06 | 28.86 | 27.01 | 27.09 | 27.09 | qfq | 1,743,106 | 48,291,438 | -2.76% |
| 2025-11-28 | 26.56 | 27.88 | 26.08 | 27.86 | 27.86 | qfq | 1,848,710 | 50,417,582 | 5.17% |
| 2025-11-27 | 26.95 | 28.62 | 26.08 | 26.49 | 26.49 | qfq | 4,753,126 | 128,782,415 | -4.71% |
| 2025-11-26 | 30.54 | 32.17 | 27.59 | 27.80 | 27.80 | qfq | 3,300,868 | 98,813,261 | -10.78% |
| 2025-11-25 | 30.76 | 31.28 | 30.54 | 31.16 | 31.16 | qfq | 1,542,505 | 47,626,741 | 1.17% |
| 2025-11-24 | 30.70 | 31.13 | 29.63 | 30.80 | 30.80 | qfq | 1,315,598 | 40,150,802 | 0.82% |
| 2025-11-21 | 32.28 | 32.63 | 29.88 | 30.55 | 30.55 | qfq | 1,699,847 | 51,941,821 | -6.00% |
| 2025-11-20 | 32.50 | 33.67 | 32.10 | 32.50 | 32.50 | qfq | 1,370,071 | 45,015,754 | -1.19% |
| 2025-11-19 | 32.58 | 33.44 | 31.83 | 32.89 | 32.89 | qfq | 1,193,635 | 39,114,283 | 1.23% |
| 2025-11-18 | 32.81 | 33.44 | 31.97 | 32.49 | 32.49 | qfq | 1,752,286 | 57,139,419 | -2.90% |
| 2025-11-17 | 30.91 | 33.48 | 30.26 | 33.46 | 33.46 | qfq | 2,276,242 | 73,218,941 | 7.24% |
| 2025-11-14 | 28.80 | 31.47 | 28.60 | 31.20 | 31.20 | qfq | 2,380,199 | 72,314,540 | 8.60% |
| 2025-11-13 | 28.70 | 28.99 | 28.41 | 28.73 | 28.73 | qfq | 569,426 | 16,338,917 | 0.10% |
| 2025-11-12 | 29.29 | 29.42 | 28.53 | 28.70 | 28.70 | qfq | 522,122 | 15,099,976 | -1.24% |
| 2025-11-11 | 29.45 | 29.88 | 28.87 | 29.06 | 29.06 | qfq | 573,550 | 16,847,875 | -0.85% |
| 2025-11-10 | 28.90 | 29.53 | 28.60 | 29.31 | 29.31 | qfq | 529,977 | 15,484,218 | 1.42% |
| 2025-11-07 | 28.79 | 29.05 | 28.36 | 28.90 | 28.90 | qfq | 483,621 | 13,904,315 | 0.42% |
| 2025-11-06 | 28.21 | 28.93 | 27.85 | 28.78 | 28.78 | qfq | 708,666 | 20,080,898 | 1.95% |
| 2025-11-05 | 28.22 | 28.84 | 28.11 | 28.23 | 28.23 | qfq | 462,958 | 13,154,905 | -0.04% |
| 2025-11-04 | 28.81 | 28.88 | 28.03 | 28.24 | 28.24 | qfq | 874,764 | 24,787,906 | -2.55% |
| 2025-11-03 | 28.71 | 29.11 | 27.88 | 28.98 | 28.98 | qfq | 1,266,494 | 36,030,739 | 0.94% |
| 2025-10-31 | 27.99 | 28.84 | 27.55 | 28.71 | 28.71 | qfq | 1,265,695 | 35,543,201 | 3.91% |
| 2025-10-30 | 27.57 | 27.95 | 27.04 | 27.63 | 27.63 | qfq | 1,241,330 | 34,335,690 | 0.00% |
| 2025-10-29 | 27.92 | 27.96 | 27.27 | 27.63 | 27.63 | qfq | 788,628 | 21,709,557 | -1.11% |
| 2025-10-28 | 28.20 | 28.79 | 27.51 | 27.94 | 27.94 | qfq | 998,595 | 28,001,722 | -1.03% |
| 2025-10-27 | 29.19 | 29.19 | 28.20 | 28.23 | 28.23 | qfq | 1,170,148 | 33,445,045 | -1.98% |
| 2025-10-24 | 29.90 | 29.91 | 28.01 | 28.80 | 28.80 | qfq | 1,404,330 | 40,041,134 | 0.35% |
| 2025-10-23 | 27.51 | 29.48 | 26.67 | 28.70 | 28.70 | qfq | 2,607,135 | 73,213,609 | 5.17% |
| 2025-10-22 | 27.38 | 27.38 | 26.76 | 27.29 | 27.29 | qfq | 940,816 | 25,375,380 | -0.76% |
| 2025-10-21 | 23.66 | 28.14 | 23.66 | 27.50 | 27.50 | qfq | 1,092,295 | 29,464,426 | 0.18% |
| 2025-10-20 | 28.20 | 28.20 | 26.87 | 27.45 | 27.45 | qfq | 1,338,063 | 36,612,897 | -1.44% |
| 2025-10-17 | 28.00 | 28.45 | 27.65 | 27.85 | 27.85 | qfq | 954,254 | 26,713,616 | -0.25% |
| 2025-10-16 | 28.36 | 28.94 | 27.75 | 27.92 | 27.92 | qfq | 1,454,563 | 41,066,687 | -2.04% |
| 2025-10-15 | 28.12 | 28.70 | 27.70 | 28.50 | 28.50 | qfq | 866,191 | 24,532,202 | 0.00% |
| 2025-10-14 | 28.34 | 29.31 | 28.10 | 28.50 | 28.50 | qfq | 1,134,507 | 32,521,539 | 1.35% |
| 2025-10-13 | 26.82 | 28.38 | 26.33 | 28.12 | 28.12 | qfq | 1,257,712 | 34,845,200 | 1.48% |
| 2025-10-10 | 28.04 | 28.40 | 27.19 | 27.71 | 27.71 | qfq | 1,697,658 | 47,091,406 | -0.82% |
| 2025-10-09 | 27.46 | 28.20 | 27.14 | 27.94 | 27.94 | qfq | 993,844 | 27,616,950 | 1.45% |
| 2025-09-30 | 27.75 | 28.92 | 27.11 | 27.54 | 27.54 | qfq | 1,382,890 | 37,884,101 | -0.94% |
| 2025-09-29 | 26.75 | 27.93 | 26.54 | 27.80 | 27.80 | qfq | 1,132,889 | 30,908,295 | 3.35% |
| 2025-09-26 | 27.60 | 28.30 | 26.51 | 26.90 | 26.90 | qfq | 1,967,900 | 53,884,099 | -1.10% |
| 2025-09-25 | 26.95 | 27.45 | 26.28 | 27.20 | 27.20 | qfq | 1,275,201 | 34,211,267 | 1.00% |
| 2025-09-24 | 27.01 | 27.01 | 26.19 | 26.93 | 26.93 | qfq | 1,090,287 | 29,058,947 | 0.19% |
| 2025-09-23 | 26.96 | 27.16 | 25.50 | 26.88 | 26.88 | qfq | 1,720,918 | 45,506,810 | 0.04% |
| 2025-09-22 | 27.38 | 27.38 | 26.43 | 26.87 | 26.87 | qfq | 1,084,745 | 29,019,081 | -1.39% |
| 2025-09-19 | 27.75 | 28.49 | 26.85 | 27.25 | 27.25 | qfq | 1,266,980 | 34,667,218 | -1.48% |
| 2025-09-18 | 28.51 | 29.27 | 27.22 | 27.66 | 27.66 | qfq | 1,923,059 | 54,701,061 | -3.79% |
| 2025-09-17 | 29.36 | 29.36 | 26.88 | 28.75 | 28.75 | qfq | 4,928,196 | 139,040,228 | -1.74% |
| 2025-09-16 | 30.38 | 30.38 | 28.65 | 29.26 | 29.26 | qfq | 3,071,936 | 90,049,333 | -2.34% |
| 2025-09-15 | 30.01 | 30.48 | 29.60 | 29.96 | 29.96 | qfq | 2,624,947 | 78,793,023 | -0.23% |
| 2025-09-12 | 30.69 | 31.80 | 29.66 | 30.03 | 30.03 | qfq | 5,339,063 | 163,011,066 | -1.41% |
| 2025-09-11 | 29.50 | 31.10 | 28.61 | 30.46 | 30.46 | qfq | 4,125,712 | 124,062,650 | 3.39% |
| 2025-09-10 | 28.00 | 31.21 | 28.00 | 29.46 | 29.46 | qfq | 5,760,534 | 170,920,095 | 6.74% |
| 2025-09-09 | 26.14 | 27.74 | 25.67 | 27.60 | 27.60 | qfq | 4,336,684 | 118,721,049 | 5.18% |
| 2025-09-08 | 24.68 | 26.57 | 24.50 | 26.24 | 26.24 | qfq | 4,519,506 | 116,663,574 | 7.67% |
| 2025-09-05 | 24.36 | 24.62 | 23.82 | 24.37 | 24.37 | qfq | 2,030,585 | 49,340,198 | -0.20% |
| 2025-09-04 | 23.98 | 25.78 | 23.71 | 24.42 | 24.42 | qfq | 3,081,163 | 75,587,219 | 2.13% |
| 2025-09-03 | 24.06 | 24.99 | 23.67 | 23.91 | 23.91 | qfq | 2,567,409 | 62,856,383 | -0.62% |
| 2025-09-02 | 23.18 | 24.10 | 22.85 | 24.06 | 24.06 | qfq | 2,639,574 | 62,114,049 | 4.16% |
| 2025-09-01 | 22.89 | 24.20 | 22.52 | 23.10 | 23.10 | qfq | 2,407,199 | 56,179,368 | 0.22% |
| 2025-08-29 | 23.00 | 23.52 | 22.50 | 23.05 | 23.05 | qfq | 2,062,163 | 47,424,598 | -0.56% |
| 2025-08-28 | 23.31 | 23.38 | 22.10 | 23.18 | 23.18 | qfq | 2,322,253 | 52,859,230 | -0.04% |
| 2025-08-27 | 24.50 | 24.64 | 23.02 | 23.19 | 23.19 | qfq | 2,872,673 | 67,765,392 | -4.88% |
| 2025-08-26 | 24.50 | 24.59 | 24.25 | 24.38 | 24.38 | qfq | 744,184 | 18,180,357 | -0.16% |
| 2025-08-25 | 24.69 | 25.03 | 24.30 | 24.42 | 24.42 | qfq | 1,080,641 | 26,521,446 | -0.81% |
| 2025-08-22 | 24.60 | 24.80 | 24.23 | 24.62 | 24.62 | qfq | 1,032,927 | 25,291,919 | 0.20% |
| 2025-08-21 | 24.53 | 24.90 | 24.20 | 24.57 | 24.57 | qfq | 847,966 | 20,825,780 | 0.33% |
| 2025-08-20 | 24.53 | 24.69 | 24.01 | 24.49 | 24.49 | qfq | 654,797 | 15,907,885 | 0.20% |
| 2025-08-19 | 24.15 | 24.87 | 23.88 | 24.44 | 24.44 | qfq | 1,119,468 | 27,342,357 | 1.20% |
| 2025-08-18 | 23.76 | 24.36 | 23.75 | 24.15 | 24.15 | qfq | 1,129,463 | 27,300,189 | 1.22% |
| 2025-08-15 | 23.75 | 24.39 | 23.68 | 23.86 | 23.86 | qfq | 1,445,921 | 34,681,956 | 0.85% |
| 2025-08-14 | 24.19 | 24.29 | 23.66 | 23.66 | 23.66 | qfq | 1,261,655 | 30,161,872 | -2.15% |
| 2025-08-13 | 24.47 | 24.85 | 24.15 | 24.18 | 24.18 | qfq | 963,675 | 23,551,539 | -0.70% |
| 2025-08-12 | 25.20 | 25.20 | 24.10 | 24.35 | 24.35 | qfq | 1,472,764 | 35,843,171 | -1.38% |
| 2025-08-11 | 24.20 | 25.08 | 24.20 | 24.69 | 24.69 | qfq | 1,569,174 | 38,602,315 | 2.24% |
| 2025-08-08 | 23.79 | 24.49 | 23.79 | 24.15 | 24.15 | qfq | 1,488,456 | 36,048,682 | 0.79% |
| 2025-08-07 | 23.95 | 24.15 | 23.51 | 23.96 | 23.96 | qfq | 1,254,936 | 29,977,569 | -0.08% |
| 2025-08-06 | 24.23 | 24.48 | 23.84 | 23.98 | 23.98 | qfq | 863,655 | 20,749,774 | -0.75% |
| 2025-08-05 | 24.19 | 24.61 | 23.90 | 24.16 | 24.16 | qfq | 931,928 | 22,524,214 | -0.25% |
| 2025-08-04 | 23.70 | 24.30 | 23.16 | 24.22 | 24.22 | qfq | 1,463,346 | 34,748,319 | 1.89% |
| 2025-08-01 | 23.77 | 23.97 | 23.28 | 23.77 | 23.77 | qfq | 1,047,434 | 24,769,346 | 1.06% |
| 2025-07-31 | 23.11 | 24.50 | 23.11 | 23.52 | 23.52 | qfq | 1,838,177 | 44,129,664 | 0.81% |
| 2025-07-30 | 23.36 | 23.88 | 22.93 | 23.33 | 23.33 | qfq | 1,404,683 | 32,784,064 | -0.72% |
| 2025-07-29 | 23.09 | 23.55 | 22.57 | 23.50 | 23.50 | qfq | 1,280,755 | 29,646,673 | 2.00% |
| 2025-07-28 | 23.28 | 23.98 | 22.79 | 23.04 | 23.04 | qfq | 1,509,767 | 35,019,092 | 0.30% |
| 2025-07-25 | 23.00 | 23.52 | 22.90 | 22.97 | 22.97 | qfq | 957,919 | 22,244,365 | -0.13% |
| 2025-07-24 | 22.40 | 23.22 | 22.21 | 23.00 | 23.00 | qfq | 1,684,958 | 38,501,271 | 2.18% |
| 2025-07-23 | 22.29 | 23.05 | 22.26 | 22.51 | 22.51 | qfq | 1,231,765 | 27,902,708 | 0.99% |
| 2025-07-22 | 22.51 | 22.60 | 22.11 | 22.29 | 22.29 | qfq | 1,037,874 | 23,214,897 | -1.15% |
| 2025-07-21 | 22.98 | 23.22 | 22.50 | 22.55 | 22.55 | qfq | 929,279 | 21,116,903 | -1.10% |
| 2025-07-18 | 22.70 | 22.80 | 22.40 | 22.80 | 22.80 | qfq | 831,978 | 18,799,546 | 0.88% |
| 2025-07-17 | 22.14 | 22.71 | 22.13 | 22.60 | 22.60 | qfq | 981,092 | 22,082,087 | 2.03% |
| 2025-07-16 | 22.13 | 22.22 | 21.76 | 22.15 | 22.15 | qfq | 1,181,746 | 26,033,594 | 0.36% |
| 2025-07-15 | 22.30 | 22.52 | 21.90 | 22.07 | 22.07 | qfq | 938,697 | 20,765,891 | -1.60% |
| 2025-07-14 | 22.52 | 22.58 | 22.27 | 22.43 | 22.43 | qfq | 570,088 | 12,781,499 | -0.18% |
| 2025-07-11 | 22.34 | 22.54 | 22.18 | 22.47 | 22.47 | qfq | 667,546 | 14,937,952 | 0.58% |
| 2025-07-10 | 22.35 | 22.58 | 21.91 | 22.34 | 22.34 | qfq | 1,139,054 | 25,332,301 | 0.04% |
| 2025-07-09 | 22.67 | 22.80 | 22.32 | 22.33 | 22.33 | qfq | 617,331 | 13,925,167 | -1.50% |
| 2025-07-08 | 22.68 | 22.84 | 22.30 | 22.67 | 22.67 | qfq | 875,536 | 19,723,929 | -0.04% |
| 2025-07-07 | 22.77 | 22.93 | 22.54 | 22.68 | 22.68 | qfq | 629,822 | 14,290,443 | -0.79% |
| 2025-07-04 | 22.92 | 23.14 | 22.59 | 22.86 | 22.86 | qfq | 1,080,426 | 24,607,908 | -0.61% |
| 2025-07-03 | 22.93 | 23.36 | 22.73 | 23.00 | 23.00 | qfq | 1,701,195 | 39,235,612 | 0.31% |
| 2025-07-02 | 22.80 | 23.08 | 22.56 | 22.93 | 22.93 | qfq | 1,052,386 | 24,021,336 | 0.57% |
| 2025-07-01 | 22.26 | 23.49 | 21.98 | 22.80 | 22.80 | qfq | 2,235,899 | 51,237,540 | 2.84% |
| 2025-06-30 | 21.79 | 22.25 | 21.55 | 22.17 | 22.17 | qfq | 1,087,362 | 23,718,984 | 1.84% |
| 2025-06-27 | 22.00 | 22.00 | 21.68 | 21.77 | 21.77 | qfq | 1,024,586 | 22,359,031 | -0.96% |
| 2025-06-26 | 21.65 | 22.24 | 21.31 | 21.98 | 21.98 | qfq | 1,892,243 | 41,111,359 | 2.23% |
| 2025-06-25 | 22.17 | 22.18 | 21.00 | 21.50 | 21.50 | qfq | 2,246,058 | 48,250,768 | -2.36% |
| 2025-06-24 | 22.56 | 22.82 | 21.72 | 22.02 | 22.02 | qfq | 2,108,455 | 47,115,896 | -2.13% |
| 2025-06-23 | 20.68 | 23.00 | 20.33 | 22.50 | 22.50 | qfq | 3,790,328 | 83,280,881 | 8.80% |
| 2025-06-20 | 20.42 | 20.81 | 20.16 | 20.68 | 20.68 | qfq | 718,017 | 14,749,142 | 1.27% |
| 2025-06-19 | 21.12 | 21.60 | 20.33 | 20.42 | 20.42 | qfq | 1,130,632 | 23,723,491 | -4.27% |
| 2025-06-18 | 21.24 | 21.50 | 20.77 | 21.33 | 21.33 | qfq | 1,238,959 | 26,247,211 | 0.38% |
| 2025-06-17 | 21.10 | 21.72 | 20.97 | 21.25 | 21.25 | qfq | 1,318,292 | 28,047,975 | 0.66% |
| 2025-06-16 | 21.08 | 21.51 | 20.68 | 21.11 | 21.11 | qfq | 1,441,318 | 30,370,250 | 0.29% |
| 2025-06-13 | 21.35 | 21.64 | 20.55 | 21.05 | 21.05 | qfq | 1,770,243 | 37,230,531 | -1.27% |
| 2025-06-12 | 20.92 | 21.38 | 20.65 | 21.32 | 21.32 | qfq | 1,370,687 | 28,928,671 | 2.80% |
| 2025-06-11 | 20.30 | 21.25 | 19.98 | 20.74 | 20.74 | qfq | 1,732,718 | 36,126,048 | 2.57% |
| 2025-06-10 | 20.59 | 21.13 | 19.86 | 20.22 | 20.22 | qfq | 1,503,009 | 30,732,053 | -2.46% |
| 2025-06-09 | 20.23 | 20.73 | 20.05 | 20.73 | 20.73 | qfq | 1,540,011 | 31,628,152 | 3.08% |
| 2025-06-06 | 20.19 | 20.38 | 19.61 | 20.11 | 20.11 | qfq | 979,958 | 19,559,257 | -0.30% |
| 2025-06-05 | 20.74 | 20.92 | 20.03 | 20.17 | 20.17 | qfq | 1,471,717 | 29,887,829 | -2.56% |
| 2025-06-04 | 20.72 | 20.94 | 20.31 | 20.70 | 20.70 | qfq | 844,458 | 17,414,721 | 0.83% |
| 2025-06-03 | 20.91 | 21.00 | 20.23 | 20.53 | 20.53 | qfq | 1,210,815 | 24,889,075 | -1.53% |
| 2025-05-30 | 21.16 | 21.28 | 20.55 | 20.85 | 20.85 | qfq | 2,004,496 | 41,923,313 | 0.14% |
| 2025-05-29 | 19.42 | 20.99 | 19.22 | 20.82 | 20.82 | qfq | 3,075,200 | 62,894,427 | 7.21% |
| 2025-05-28 | 19.40 | 20.16 | 19.36 | 19.42 | 19.42 | qfq | 1,440,510 | 28,323,672 | -1.17% |
| 2025-05-27 | 18.99 | 19.94 | 18.69 | 19.65 | 19.65 | qfq | 1,912,903 | 37,222,238 | 4.19% |
| 2025-05-26 | 19.16 | 19.21 | 18.56 | 18.86 | 18.86 | qfq | 1,045,450 | 19,714,405 | -1.57% |
| 2025-05-23 | 19.15 | 19.71 | 18.84 | 19.16 | 19.16 | qfq | 1,126,063 | 21,713,018 | 0.47% |
| 2025-05-22 | 19.40 | 19.60 | 19.00 | 19.07 | 19.07 | qfq | 707,082 | 13,592,015 | -2.31% |
| 2025-05-21 | 19.64 | 19.64 | 19.18 | 19.52 | 19.52 | qfq | 751,474 | 14,563,118 | -0.20% |
| 2025-05-20 | 19.27 | 19.75 | 19.27 | 19.56 | 19.56 | qfq | 848,395 | 16,582,685 | 1.61% |
| 2025-05-19 | 19.45 | 19.62 | 19.19 | 19.25 | 19.25 | qfq | 550,322 | 10,661,094 | -0.05% |
| 2025-05-16 | 19.11 | 19.41 | 18.92 | 19.26 | 19.26 | qfq | 614,255 | 11,813,906 | 1.58% |
| 2025-05-15 | 19.15 | 19.15 | 18.69 | 18.96 | 18.96 | qfq | 581,032 | 11,029,604 | -0.16% |
| 2025-05-14 | 19.61 | 19.62 | 18.93 | 18.99 | 18.99 | qfq | 723,088 | 13,829,502 | -2.21% |
| 2025-05-13 | 19.39 | 20.12 | 19.26 | 19.42 | 19.42 | qfq | 948,040 | 18,609,390 | 0.21% |
| 2025-05-12 | 19.55 | 19.67 | 19.00 | 19.38 | 19.38 | qfq | 1,194,746 | 22,944,703 | -0.05% |
| 2025-05-09 | 19.82 | 19.88 | 19.21 | 19.39 | 19.39 | qfq | 869,258 | 16,882,369 | -2.17% |
| 2025-05-08 | 19.86 | 20.09 | 19.47 | 19.82 | 19.82 | qfq | 1,046,674 | 20,759,532 | -0.20% |
| 2025-05-07 | 18.91 | 20.06 | 18.81 | 19.86 | 19.86 | qfq | 2,449,458 | 47,837,521 | 5.64% |
| 2025-05-06 | 19.05 | 19.05 | 18.58 | 18.80 | 18.80 | qfq | 1,657,524 | 31,040,093 | 0.00% |
| 2025-04-30 | 17.65 | 19.24 | 17.65 | 18.80 | 18.80 | qfq | 1,972,967 | 36,867,806 | 6.52% |
| 2025-04-29 | 17.23 | 17.68 | 17.23 | 17.65 | 17.65 | qfq | 606,284 | 10,633,735 | 0.86% |
| 2025-04-28 | 17.49 | 17.65 | 17.02 | 17.50 | 17.50 | qfq | 686,142 | 11,891,802 | 0.69% |
| 2025-04-25 | 17.62 | 17.73 | 17.21 | 17.38 | 17.38 | qfq | 797,439 | 13,856,453 | -1.47% |
| 2025-04-24 | 17.90 | 17.93 | 17.45 | 17.64 | 17.64 | qfq | 551,143 | 9,755,652 | -0.90% |
| 2025-04-23 | 18.30 | 18.30 | 17.59 | 17.80 | 17.80 | qfq | 659,180 | 11,734,602 | 0.17% |
| 2025-04-22 | 18.10 | 18.10 | 17.45 | 17.77 | 17.77 | qfq | 773,099 | 13,662,162 | -0.17% |
| 2025-04-21 | 17.63 | 17.94 | 17.22 | 17.80 | 17.80 | qfq | 639,059 | 11,342,562 | 0.56% |
| 2025-04-18 | 17.80 | 17.99 | 17.18 | 17.70 | 17.70 | qfq | 785,989 | 13,755,533 | 0.06% |
| 2025-04-17 | 17.82 | 18.14 | 17.49 | 17.69 | 17.69 | qfq | 784,740 | 14,009,029 | 0.74% |
| 2025-04-16 | 18.16 | 18.20 | 17.41 | 17.56 | 17.56 | qfq | 885,658 | 15,726,769 | -3.78% |
| 2025-04-15 | 18.44 | 18.44 | 17.96 | 18.25 | 18.25 | qfq | 618,660 | 11,245,118 | 0.27% |
| 2025-04-14 | 18.02 | 18.36 | 17.74 | 18.20 | 18.20 | qfq | 732,823 | 13,333,087 | 3.06% |
| 2025-04-11 | 17.90 | 17.94 | 17.32 | 17.66 | 17.66 | qfq | 653,010 | 11,563,602 | 0.11% |
| 2025-04-10 | 17.80 | 18.19 | 17.35 | 17.64 | 17.64 | qfq | 1,259,821 | 22,443,192 | 3.04% |
| 2025-04-09 | 15.91 | 17.25 | 15.24 | 17.12 | 17.12 | qfq | 1,656,066 | 27,131,287 | 4.97% |
| 2025-04-08 | 16.42 | 17.15 | 15.67 | 16.31 | 16.31 | qfq | 1,742,684 | 28,664,023 | 2.64% |
| 2025-04-07 | 18.41 | 18.41 | 15.40 | 15.89 | 15.89 | qfq | 1,380,852 | 23,265,554 | -16.81% |
| 2025-04-03 | 19.40 | 19.70 | 19.05 | 19.10 | 19.10 | qfq | 958,751 | 18,520,345 | -2.10% |
| 2025-04-02 | 19.28 | 19.70 | 19.10 | 19.51 | 19.51 | qfq | 792,612 | 15,375,595 | 0.88% |
| 2025-04-01 | 19.20 | 19.92 | 19.08 | 19.34 | 19.34 | qfq | 1,312,526 | 25,773,058 | 0.89% |
| 2025-03-31 | 19.36 | 19.36 | 18.70 | 19.17 | 19.17 | qfq | 951,216 | 18,033,032 | -0.98% |
| 2025-03-28 | 19.50 | 19.93 | 19.35 | 19.36 | 19.36 | qfq | 1,402,172 | 27,583,397 | -1.22% |
| 2025-03-27 | 20.05 | 20.05 | 19.30 | 19.60 | 19.60 | qfq | 1,190,687 | 23,299,358 | -1.75% |
| 2025-03-26 | 19.70 | 20.22 | 19.40 | 19.95 | 19.95 | qfq | 1,105,639 | 22,040,715 | 0.76% |
| 2025-03-25 | 19.69 | 19.85 | 19.15 | 19.80 | 19.80 | qfq | 1,217,588 | 23,695,547 | 0.56% |
| 2025-03-24 | 20.51 | 20.66 | 19.37 | 19.69 | 19.69 | qfq | 1,337,062 | 26,559,975 | -4.14% |
| 2025-03-21 | 20.59 | 20.97 | 20.40 | 20.54 | 20.54 | qfq | 1,241,973 | 25,686,149 | -1.49% |
| 2025-03-20 | 22.35 | 22.38 | 20.60 | 20.85 | 20.85 | qfq | 3,264,498 | 69,697,943 | -6.88% |
| 2025-03-19 | 22.26 | 22.65 | 21.91 | 22.39 | 22.39 | qfq | 1,820,504 | 40,562,655 | 0.77% |
| 2025-03-18 | 22.30 | 22.44 | 22.00 | 22.22 | 22.22 | qfq | 1,350,000 | 29,967,909 | -0.36% |
| 2025-03-17 | 22.60 | 22.78 | 21.90 | 22.30 | 22.30 | qfq | 1,667,052 | 36,988,282 | -0.89% |
| 2025-03-14 | 22.93 | 22.93 | 21.91 | 22.50 | 22.50 | qfq | 1,420,894 | 31,615,139 | 0.72% |
| 2025-03-13 | 23.10 | 23.10 | 22.03 | 22.34 | 22.34 | qfq | 804,680 | 18,039,394 | -2.66% |
| 2025-03-12 | 23.43 | 23.43 | 22.67 | 22.95 | 22.95 | qfq | 980,322 | 22,512,772 | -0.26% |
| 2025-03-11 | 23.02 | 23.11 | 22.66 | 23.01 | 23.01 | qfq | 592,475 | 13,553,170 | -0.04% |
| 2025-03-10 | 23.40 | 23.45 | 22.79 | 23.02 | 23.02 | qfq | 825,525 | 19,058,281 | 0.52% |
| 2025-03-07 | 23.27 | 23.28 | 22.72 | 22.90 | 22.90 | qfq | 1,011,801 | 23,263,251 | -1.55% |
| 2025-03-06 | 23.56 | 23.68 | 23.11 | 23.26 | 23.26 | qfq | 1,558,300 | 36,285,274 | -0.81% |
| 2025-03-05 | 25.49 | 25.49 | 23.26 | 23.45 | 23.45 | qfq | 2,281,348 | 54,223,695 | -5.44% |
| 2025-03-04 | 24.30 | 24.90 | 23.90 | 24.80 | 24.80 | qfq | 1,610,249 | 39,276,600 | 2.06% |
| 2025-03-03 | 24.10 | 25.47 | 23.91 | 24.30 | 24.30 | qfq | 1,338,764 | 33,243,251 | 0.79% |
| 2025-02-28 | 24.37 | 25.50 | 24.04 | 24.11 | 24.11 | qfq | 1,586,239 | 39,268,494 | -1.11% |
| 2025-02-27 | 24.30 | 24.68 | 23.65 | 24.38 | 24.38 | qfq | 1,478,910 | 35,939,202 | 1.20% |
| 2025-02-26 | 24.10 | 24.32 | 23.48 | 24.09 | 24.09 | qfq | 2,092,160 | 49,888,718 | -0.82% |
| 2025-02-25 | 23.76 | 24.39 | 23.63 | 24.29 | 24.29 | qfq | 904,913 | 21,773,975 | 0.66% |
| 2025-02-24 | 24.80 | 24.98 | 23.91 | 24.13 | 24.13 | qfq | 1,667,769 | 40,403,520 | -2.62% |
| 2025-02-21 | 25.19 | 25.27 | 24.40 | 24.78 | 24.78 | qfq | 1,104,509 | 27,449,505 | -1.00% |
| 2025-02-20 | 25.30 | 25.40 | 24.30 | 25.03 | 25.03 | qfq | 1,652,355 | 40,918,208 | 1.42% |
| 2025-02-19 | 24.50 | 25.13 | 24.00 | 24.68 | 24.68 | qfq | 1,347,868 | 33,239,916 | 1.56% |
| 2025-02-18 | 25.46 | 25.60 | 24.20 | 24.30 | 24.30 | qfq | 1,116,123 | 27,611,724 | -4.56% |
| 2025-02-17 | 23.98 | 25.90 | 23.80 | 25.46 | 25.46 | qfq | 2,699,376 | 68,060,838 | 6.17% |
| 2025-02-14 | 24.28 | 24.58 | 23.70 | 23.98 | 23.98 | qfq | 1,302,680 | 31,320,077 | 0.25% |
| 2025-02-13 | 24.82 | 24.96 | 23.92 | 23.92 | 23.92 | qfq | 1,038,600 | 25,369,585 | -4.24% |
| 2025-02-12 | 25.18 | 25.81 | 24.53 | 24.98 | 24.98 | qfq | 1,675,307 | 41,814,106 | -3.18% |
| 2025-02-11 | 25.77 | 26.10 | 24.80 | 25.80 | 25.80 | qfq | 1,327,288 | 33,717,604 | 0.86% |
| 2025-02-10 | 23.66 | 25.85 | 23.40 | 25.58 | 25.58 | qfq | 2,656,206 | 66,313,789 | 7.75% |
| 2025-02-07 | 23.99 | 24.30 | 23.51 | 23.74 | 23.74 | qfq | 1,650,492 | 39,358,040 | -0.96% |
| 2025-02-06 | 23.41 | 24.19 | 23.20 | 23.97 | 23.97 | qfq | 1,310,994 | 31,288,296 | 1.57% |
| 2025-02-05 | 24.47 | 24.50 | 23.31 | 23.60 | 23.60 | qfq | 1,675,791 | 39,604,681 | -3.67% |
| 2025-01-27 | 22.96 | 24.89 | 22.76 | 24.50 | 24.50 | qfq | 3,488,261 | 84,024,792 | 6.61% |
| 2025-01-24 | 22.55 | 23.09 | 22.11 | 22.98 | 22.98 | qfq | 1,635,234 | 37,091,102 | 2.32% |
| 2025-01-23 | 22.75 | 23.25 | 22.35 | 22.46 | 22.46 | qfq | 1,836,972 | 41,887,329 | -1.06% |
| 2025-01-22 | 23.03 | 23.10 | 22.02 | 22.70 | 22.70 | qfq | 2,684,092 | 60,561,639 | -2.78% |
| 2025-01-21 | 25.57 | 25.78 | 22.80 | 23.35 | 23.35 | qfq | 6,146,649 | 145,194,757 | -8.61% |
| 2025-01-20 | 26.59 | 26.90 | 25.00 | 25.55 | 25.55 | qfq | 1,879,156 | 48,525,414 | -2.44% |
| 2025-01-17 | 27.40 | 27.40 | 26.02 | 26.19 | 26.19 | qfq | 2,204,624 | 58,743,208 | -4.42% |
| 2025-01-16 | 26.28 | 29.20 | 26.25 | 27.40 | 27.40 | qfq | 4,747,467 | 130,731,709 | 6.53% |
| 2025-01-15 | 31.59 | 32.06 | 25.68 | 25.72 | 25.72 | qfq | 7,982,707 | 232,623,335 | -18.74% |
| 2025-01-14 | 30.69 | 31.95 | 30.23 | 31.65 | 31.65 | qfq | 2,346,367 | 73,379,236 | 4.73% |
| 2025-01-13 | 30.20 | 30.78 | 29.00 | 30.22 | 30.22 | qfq | 1,794,431 | 54,035,086 | -0.98% |
| 2025-01-10 | 30.88 | 30.92 | 29.52 | 30.52 | 30.52 | qfq | 1,387,354 | 41,805,322 | -1.36% |
| 2025-01-09 | 31.01 | 31.28 | 30.31 | 30.94 | 30.94 | qfq | 985,102 | 30,300,374 | -0.23% |
| 2025-01-08 | 31.35 | 31.78 | 30.12 | 31.01 | 31.01 | qfq | 1,389,874 | 43,130,182 | 0.36% |
| 2025-01-07 | 29.37 | 31.16 | 28.80 | 30.90 | 30.90 | qfq | 1,992,614 | 60,370,748 | 5.21% |
| 2025-01-06 | 28.60 | 29.48 | 27.14 | 29.37 | 29.37 | qfq | 2,115,006 | 59,959,637 | 3.63% |
| 2025-01-03 | 29.80 | 30.28 | 28.21 | 28.34 | 28.34 | qfq | 1,944,712 | 56,272,205 | -5.25% |
| 2025-01-02 | 28.67 | 30.77 | 28.67 | 29.91 | 29.91 | qfq | 3,093,224 | 92,911,024 | 4.54% |
| 2024-12-31 | 27.80 | 28.90 | 27.38 | 28.61 | 28.61 | qfq | 2,154,691 | 60,744,957 | 2.91% |
| 2024-12-30 | 26.51 | 28.48 | 26.25 | 27.80 | 27.80 | qfq | 2,104,073 | 58,616,718 | 3.85% |
| 2024-12-27 | 27.80 | 27.80 | 26.08 | 26.77 | 26.77 | qfq | 1,758,199 | 47,434,542 | -1.80% |
| 2024-12-26 | 26.37 | 27.38 | 26.17 | 27.26 | 27.26 | qfq | 1,593,516 | 42,897,180 | 3.26% |
| 2024-12-25 | 26.18 | 26.66 | 25.80 | 26.40 | 26.40 | qfq | 1,423,826 | 37,349,398 | 0.84% |
| 2024-12-24 | 25.30 | 26.31 | 25.13 | 26.18 | 26.18 | qfq | 1,965,916 | 50,897,199 | 3.44% |
| 2024-12-23 | 25.13 | 26.87 | 25.01 | 25.31 | 25.31 | qfq | 3,527,493 | 91,211,341 | 0.72% |
| 2024-12-20 | 23.00 | 25.50 | 23.00 | 25.13 | 25.13 | qfq | 3,715,073 | 91,240,034 | 9.26% |
| 2024-12-19 | 21.96 | 23.40 | 21.59 | 23.00 | 23.00 | qfq | 3,689,088 | 82,619,532 | 5.50% |
| 2024-12-18 | 20.92 | 23.22 | 20.66 | 21.80 | 21.80 | qfq | 2,511,724 | 55,375,332 | 4.31% |
| 2024-12-17 | 21.46 | 21.68 | 20.60 | 20.90 | 20.90 | qfq | 1,963,084 | 41,471,217 | -2.79% |
| 2024-12-16 | 22.66 | 22.66 | 20.84 | 21.50 | 21.50 | qfq | 3,080,622 | 65,895,512 | -4.23% |
| 2024-12-13 | 23.50 | 23.50 | 22.24 | 22.45 | 22.45 | qfq | 1,648,850 | 37,307,240 | -4.26% |
| 2024-12-12 | 23.05 | 23.60 | 22.30 | 23.45 | 23.45 | qfq | 1,453,230 | 33,627,779 | 2.99% |
| 2024-12-11 | 22.94 | 23.72 | 22.44 | 22.77 | 22.77 | qfq | 1,623,450 | 37,485,100 | -0.70% |
| 2024-12-10 | 22.35 | 23.76 | 21.91 | 22.93 | 22.93 | qfq | 1,784,000 | 40,869,169 | 5.04% |
| 2024-12-09 | 22.03 | 22.25 | 21.51 | 21.83 | 21.83 | qfq | 895,798 | 19,601,598 | 0.46% |
| 2024-12-06 | 21.66 | 21.94 | 21.08 | 21.73 | 21.73 | qfq | 740,515 | 15,977,541 | 0.84% |
| 2024-12-05 | 22.00 | 22.00 | 21.13 | 21.55 | 21.55 | qfq | 1,384,791 | 29,777,054 | -1.64% |
| 2024-12-04 | 23.30 | 23.30 | 21.77 | 21.91 | 21.91 | qfq | 880,762 | 19,646,998 | -4.66% |
| 2024-12-03 | 22.50 | 23.00 | 22.30 | 22.98 | 22.98 | qfq | 1,416,576 | 32,123,202 | 2.68% |
| 2024-12-02 | 21.58 | 22.63 | 21.11 | 22.38 | 22.38 | qfq | 926,084 | 20,488,009 | 5.07% |
| 2024-11-29 | 21.65 | 21.65 | 20.69 | 21.30 | 21.30 | qfq | 543,037 | 11,504,443 | 0.05% |
| 2024-11-28 | 21.10 | 21.55 | 20.77 | 21.29 | 21.29 | qfq | 616,928 | 13,093,285 | 0.66% |
| 2024-11-27 | 21.01 | 21.21 | 20.30 | 21.15 | 21.15 | qfq | 1,103,017 | 23,079,245 | -0.24% |
| 2024-11-26 | 21.68 | 22.33 | 21.10 | 21.20 | 21.20 | qfq | 1,139,796 | 24,714,222 | -1.07% |
| 2024-11-25 | 21.34 | 22.09 | 20.83 | 21.43 | 21.43 | qfq | 1,018,023 | 21,645,868 | 2.54% |
| 2024-11-22 | 21.50 | 21.89 | 20.62 | 20.90 | 20.90 | qfq | 1,111,180 | 23,618,506 | -2.29% |
| 2024-11-21 | 22.50 | 22.71 | 21.00 | 21.39 | 21.39 | qfq | 1,384,003 | 30,144,904 | -3.30% |
| 2024-11-20 | 22.27 | 22.83 | 21.40 | 22.12 | 22.12 | qfq | 859,062 | 19,102,803 | 0.32% |
| 2024-11-19 | 22.67 | 22.67 | 21.42 | 22.05 | 22.05 | qfq | 764,343 | 16,630,078 | 2.23% |
| 2024-11-18 | 23.40 | 23.40 | 21.30 | 21.57 | 21.57 | qfq | 841,857 | 18,409,920 | -1.95% |
| 2024-11-15 | 23.26 | 23.28 | 22.00 | 22.00 | 22.00 | qfq | 1,000,705 | 22,602,705 | -4.51% |
| 2024-11-14 | 23.51 | 23.85 | 23.04 | 23.04 | 23.04 | qfq | 922,891 | 21,636,456 | -2.91% |
| 2024-11-13 | 24.40 | 24.77 | 23.31 | 23.73 | 23.73 | qfq | 1,729,183 | 41,195,426 | -3.14% |
| 2024-11-12 | 25.75 | 25.95 | 24.00 | 24.50 | 24.50 | qfq | 1,671,274 | 41,776,717 | -4.45% |
| 2024-11-11 | 25.45 | 26.10 | 24.80 | 25.64 | 25.64 | qfq | 1,690,292 | 43,273,025 | 2.07% |
| 2024-11-08 | 25.08 | 25.49 | 24.81 | 25.12 | 25.12 | qfq | 977,215 | 24,547,369 | 0.64% |
| 2024-11-07 | 24.81 | 25.75 | 24.68 | 24.96 | 24.96 | qfq | 1,193,372 | 30,170,702 | -0.56% |
| 2024-11-06 | 24.99 | 25.50 | 24.30 | 25.10 | 25.10 | qfq | 1,957,373 | 48,897,672 | 0.16% |
| 2024-11-05 | 25.55 | 26.48 | 24.67 | 25.06 | 25.06 | qfq | 2,200,754 | 55,680,431 | -3.65% |
| 2024-11-04 | 27.80 | 28.00 | 24.60 | 26.01 | 26.01 | qfq | 2,848,699 | 74,554,509 | -4.86% |
| 2024-11-01 | 28.00 | 28.38 | 26.67 | 27.34 | 27.34 | qfq | 2,330,435 | 64,579,739 | -2.39% |
| 2024-10-31 | 25.35 | 28.42 | 24.82 | 28.01 | 28.01 | qfq | 3,081,747 | 83,461,394 | 10.54% |
| 2024-10-30 | 25.90 | 26.15 | 24.11 | 25.34 | 25.34 | qfq | 1,190,623 | 29,783,932 | -2.05% |
| 2024-10-29 | 26.82 | 27.30 | 25.60 | 25.87 | 25.87 | qfq | 1,797,036 | 46,948,972 | -4.19% |
| 2024-10-28 | 25.77 | 27.17 | 25.40 | 27.00 | 27.00 | qfq | 2,714,486 | 71,702,233 | 7.36% |
| 2024-10-25 | 23.08 | 25.52 | 22.49 | 25.15 | 25.15 | qfq | 2,443,472 | 59,255,821 | 10.84% |
| 2024-10-24 | 21.88 | 23.44 | 21.56 | 22.69 | 22.69 | qfq | 1,744,542 | 39,560,099 | 4.18% |
| 2024-10-23 | 22.77 | 22.79 | 21.48 | 21.78 | 21.78 | qfq | 1,851,925 | 41,197,696 | -3.41% |
| 2024-10-22 | 22.36 | 23.75 | 22.36 | 22.55 | 22.55 | qfq | 2,514,875 | 57,874,866 | 0.85% |
| 2024-10-21 | 22.99 | 23.73 | 22.11 | 22.36 | 22.36 | qfq | 2,642,078 | 60,714,323 | -0.09% |
| 2024-10-18 | 21.12 | 23.09 | 21.00 | 22.38 | 22.38 | qfq | 1,799,214 | 39,846,309 | 5.97% |
| 2024-10-17 | 21.42 | 21.88 | 21.12 | 21.12 | 21.12 | qfq | 730,082 | 15,714,189 | -1.54% |
| 2024-10-16 | 20.95 | 21.68 | 20.50 | 21.45 | 21.45 | qfq | 690,176 | 14,684,527 | 2.39% |
| 2024-10-15 | 20.71 | 21.59 | 20.71 | 20.95 | 20.95 | qfq | 741,927 | 15,701,678 | 0.05% |
| 2024-10-14 | 19.76 | 21.09 | 19.76 | 20.94 | 20.94 | qfq | 1,086,800 | 22,257,097 | 5.54% |
| 2024-10-11 | 20.70 | 20.97 | 19.60 | 19.84 | 19.84 | qfq | 915,901 | 18,415,383 | -4.20% |
| 2024-10-10 | 21.40 | 21.45 | 20.38 | 20.71 | 20.71 | qfq | 1,134,017 | 23,784,083 | 0.05% |
| 2024-10-09 | 22.00 | 22.15 | 20.53 | 20.70 | 20.70 | qfq | 2,494,486 | 53,344,456 | -10.43% |
| 2024-10-08 | 25.50 | 25.50 | 21.34 | 23.11 | 23.11 | qfq | 3,564,877 | 81,299,658 | 6.35% |
| 2024-09-30 | 19.95 | 22.00 | 19.70 | 21.73 | 21.73 | qfq | 3,278,362 | 68,793,058 | 11.38% |
| 2024-09-27 | 19.66 | 20.40 | 19.32 | 19.51 | 19.51 | qfq | 1,137,683 | 22,489,591 | -0.41% |
| 2024-09-26 | 18.90 | 19.79 | 18.20 | 19.59 | 19.59 | qfq | 1,434,573 | 27,490,556 | 5.61% |
| 2024-09-25 | 17.44 | 18.93 | 17.19 | 18.55 | 18.55 | qfq | 1,674,805 | 30,864,071 | 8.48% |
| 2024-09-24 | 16.87 | 17.28 | 16.58 | 17.10 | 17.10 | qfq | 545,292 | 9,248,401 | 3.14% |
| 2024-09-23 | 16.50 | 17.05 | 16.37 | 16.58 | 16.58 | qfq | 361,552 | 6,054,597 | -0.24% |
| 2024-09-20 | 16.75 | 17.11 | 16.38 | 16.62 | 16.62 | qfq | 610,516 | 10,264,316 | -0.78% |
| 2024-09-19 | 16.39 | 16.93 | 16.20 | 16.75 | 16.75 | qfq | 604,267 | 10,001,131 | 2.63% |
| 2024-09-18 | 16.90 | 17.01 | 16.05 | 16.32 | 16.32 | qfq | 494,564 | 8,101,485 | -4.00% |
| 2024-09-13 | 17.41 | 17.86 | 16.90 | 17.00 | 17.00 | qfq | 1,225,239 | 21,393,282 | -3.46% |
| 2024-09-12 | 17.28 | 17.89 | 17.28 | 17.61 | 17.61 | qfq | 1,465,882 | 25,795,835 | 1.56% |
| 2024-09-11 | 16.21 | 17.54 | 16.21 | 17.34 | 17.34 | qfq | 1,703,095 | 29,246,382 | 5.73% |
| 2024-09-10 | 16.87 | 17.16 | 16.31 | 16.40 | 16.40 | qfq | 473,075 | 7,807,881 | -2.50% |
| 2024-09-09 | 16.38 | 17.19 | 16.16 | 16.82 | 16.82 | qfq | 1,086,736 | 18,257,843 | 2.81% |
| 2024-09-06 | 16.87 | 16.98 | 16.25 | 16.36 | 16.36 | qfq | 634,085 | 10,446,816 | -2.39% |
| 2024-09-05 | 17.30 | 17.30 | 16.38 | 16.76 | 16.76 | qfq | 751,321 | 12,531,287 | -0.12% |
| 2024-09-04 | 16.87 | 17.12 | 16.68 | 16.78 | 16.78 | qfq | 449,318 | 7,592,471 | -0.53% |
| 2024-09-03 | 16.66 | 17.00 | 16.31 | 16.87 | 16.87 | qfq | 772,591 | 12,917,072 | 2.74% |
| 2024-09-02 | 16.23 | 17.45 | 16.23 | 16.42 | 16.42 | qfq | 1,875,645 | 31,576,678 | 1.17% |
| 2024-08-30 | 15.56 | 16.54 | 15.55 | 16.23 | 16.23 | qfq | 1,061,987 | 17,282,956 | 2.40% |
| 2024-08-29 | 16.09 | 16.52 | 15.51 | 15.85 | 15.85 | qfq | 851,169 | 13,668,892 | -1.67% |
| 2024-08-28 | 16.40 | 16.72 | 15.86 | 16.12 | 16.12 | qfq | 1,281,940 | 20,869,933 | -3.47% |
| 2024-08-27 | 16.58 | 17.38 | 16.33 | 16.70 | 16.70 | qfq | 1,250,838 | 21,140,692 | 0.72% |
| 2024-08-26 | 16.44 | 16.73 | 16.20 | 16.58 | 16.58 | qfq | 1,038,448 | 17,028,239 | 0.18% |
| 2024-08-23 | 16.33 | 16.68 | 16.20 | 16.55 | 16.55 | qfq | 611,378 | 10,022,222 | -0.36% |
| 2024-08-22 | 16.88 | 17.08 | 16.27 | 16.61 | 16.61 | qfq | 919,388 | 15,358,856 | -1.25% |
| 2024-08-21 | 17.12 | 17.31 | 16.52 | 16.82 | 16.82 | qfq | 1,093,300 | 18,394,629 | -3.33% |
| 2024-08-20 | 17.38 | 17.88 | 16.80 | 17.40 | 17.40 | qfq | 1,165,510 | 20,057,078 | 0.99% |
| 2024-08-19 | 17.82 | 18.02 | 17.15 | 17.23 | 17.23 | qfq | 1,402,059 | 24,609,498 | -4.38% |
| 2024-08-16 | 17.20 | 18.50 | 16.98 | 18.02 | 18.02 | qfq | 3,429,395 | 60,759,881 | 0.90% |
| 2024-08-15 | 18.39 | 18.39 | 16.70 | 17.86 | 17.86 | qfq | 5,351,197 | 92,638,303 | -12.49% |
| 2024-08-14 | 25.52 | 25.59 | 20.41 | 20.41 | 20.41 | qfq | 2,379,063 | 52,814,667 | -19.99% |
| 2024-08-13 | 25.60 | 26.15 | 24.97 | 25.51 | 25.51 | qfq | 1,807,280 | 46,336,500 | 1.63% |
| 2024-08-12 | 26.96 | 26.96 | 24.80 | 25.10 | 25.10 | qfq | 1,621,767 | 41,577,669 | -6.80% |
| 2024-08-09 | 27.00 | 27.16 | 25.27 | 26.93 | 26.93 | qfq | 2,365,624 | 62,059,771 | -0.44% |
| 2024-08-08 | 27.00 | 27.58 | 26.70 | 27.05 | 27.05 | qfq | 1,375,969 | 37,360,164 | -0.92% |
| 2024-08-07 | 26.30 | 27.36 | 25.36 | 27.30 | 27.30 | qfq | 1,718,901 | 46,084,362 | 4.28% |
| 2024-08-06 | 23.45 | 26.19 | 23.45 | 26.18 | 26.18 | qfq | 2,977,884 | 73,937,830 | 12.94% |
| 2024-08-05 | 24.20 | 25.14 | 23.14 | 23.18 | 23.18 | qfq | 1,651,215 | 39,718,568 | -4.96% |
| 2024-08-02 | 22.68 | 24.51 | 22.39 | 24.39 | 24.39 | qfq | 2,239,278 | 52,553,384 | 7.92% |
| 2024-08-01 | 21.90 | 22.60 | 21.80 | 22.60 | 22.60 | qfq | 1,079,750 | 24,073,341 | 1.80% |
| 2024-07-31 | 20.53 | 22.20 | 20.22 | 22.20 | 22.20 | qfq | 1,676,231 | 35,292,827 | 7.25% |
| 2024-07-30 | 21.21 | 21.50 | 20.21 | 20.70 | 20.70 | qfq | 2,001,563 | 41,569,060 | 0.00% |
| 2024-07-29 | 19.55 | 20.80 | 19.33 | 20.70 | 20.70 | qfq | 2,675,632 | 54,174,901 | 5.72% |
| 2024-07-26 | 19.35 | 20.98 | 19.09 | 19.58 | 19.58 | qfq | 2,591,644 | 51,157,926 | 1.45% |
| 2024-07-25 | 17.60 | 19.35 | 17.11 | 19.30 | 19.30 | qfq | 2,287,193 | 42,778,461 | 9.29% |
| 2024-07-24 | 17.78 | 17.78 | 17.20 | 17.66 | 17.66 | qfq | 1,338,350 | 23,446,617 | -0.67% |
| 2024-07-23 | 16.00 | 18.00 | 15.79 | 17.78 | 17.78 | qfq | 2,487,334 | 42,671,735 | 12.89% |
| 2024-07-22 | 15.10 | 15.94 | 15.10 | 15.75 | 15.75 | qfq | 306,901 | 4,797,595 | 2.41% |
| 2024-07-19 | 15.27 | 15.70 | 15.20 | 15.38 | 15.38 | qfq | 341,531 | 5,257,786 | -1.91% |
| 2024-07-18 | 16.26 | 16.26 | 15.50 | 15.68 | 15.68 | qfq | 400,583 | 6,288,767 | -2.79% |
| 2024-07-17 | 16.38 | 16.38 | 15.98 | 16.13 | 16.13 | qfq | 281,905 | 4,547,701 | -0.43% |
| 2024-07-16 | 15.82 | 16.67 | 15.68 | 16.20 | 16.20 | qfq | 568,131 | 9,279,552 | 1.76% |
| 2024-07-15 | 16.27 | 16.27 | 15.61 | 15.92 | 15.92 | qfq | 716,580 | 11,405,618 | 0.57% |
| 2024-07-12 | 15.48 | 16.24 | 15.48 | 15.83 | 15.83 | qfq | 420,873 | 6,671,561 | 1.60% |
| 2024-07-11 | 15.57 | 15.84 | 14.98 | 15.58 | 15.58 | qfq | 754,469 | 11,581,544 | 2.23% |
| 2024-07-10 | 15.08 | 15.49 | 14.91 | 15.24 | 15.24 | qfq | 408,785 | 6,215,663 | 0.86% |
| 2024-07-09 | 15.66 | 15.66 | 14.81 | 15.11 | 15.11 | qfq | 610,450 | 9,263,427 | -2.52% |
| 2024-07-08 | 16.30 | 16.30 | 15.16 | 15.50 | 15.50 | qfq | 393,203 | 6,107,019 | -3.49% |
| 2024-07-05 | 15.26 | 16.06 | 14.64 | 16.06 | 16.06 | qfq | 482,824 | 7,550,557 | 4.69% |
| 2024-07-04 | 16.64 | 16.82 | 14.86 | 15.34 | 15.34 | qfq | 1,103,272 | 17,367,432 | -8.47% |
| 2024-07-03 | 16.71 | 17.07 | 16.20 | 16.76 | 16.76 | qfq | 413,688 | 6,868,523 | -2.39% |
| 2024-07-02 | 17.85 | 17.95 | 16.45 | 17.17 | 17.17 | qfq | 1,038,696 | 17,672,756 | -5.30% |
| 2024-07-01 | 19.55 | 19.55 | 17.87 | 18.13 | 18.13 | qfq | 597,490 | 10,810,724 | -2.53% |
| 2024-06-28 | 18.19 | 19.62 | 18.19 | 18.60 | 18.60 | qfq | 140,980 | 2,636,887 | -0.37% |
| 2024-06-27 | 18.67 | 18.95 | 18.12 | 18.67 | 18.67 | qfq | 225,405 | 4,207,057 | 0.05% |
| 2024-06-26 | 17.79 | 18.82 | 17.66 | 18.66 | 18.66 | qfq | 196,856 | 3,620,998 | 3.32% |
| 2024-06-25 | 18.30 | 18.41 | 17.85 | 18.06 | 18.06 | qfq | 175,283 | 3,167,876 | -0.22% |
| 2024-06-24 | 19.19 | 19.19 | 18.03 | 18.10 | 18.10 | qfq | 347,639 | 6,394,051 | -4.54% |
| 2024-06-21 | 19.48 | 19.60 | 18.83 | 18.96 | 18.96 | qfq | 242,760 | 4,636,094 | -1.66% |
| 2024-06-20 | 18.93 | 19.34 | 18.72 | 19.28 | 19.28 | qfq | 251,592 | 4,799,443 | 1.58% |
| 2024-06-19 | 18.58 | 19.23 | 18.58 | 18.98 | 18.98 | qfq | 311,952 | 5,917,890 | 0.32% |
| 2024-06-18 | 19.28 | 19.35 | 18.83 | 18.92 | 18.92 | qfq | 188,990 | 3,604,028 | -1.82% |
| 2024-06-17 | 19.98 | 19.98 | 19.21 | 19.27 | 19.27 | qfq | 478,260 | 9,339,397 | -2.08% |
| 2024-06-14 | 20.18 | 20.18 | 19.13 | 19.68 | 19.68 | qfq | 402,947 | 7,855,010 | -0.51% |
| 2024-06-13 | 19.50 | 20.09 | 19.00 | 19.78 | 19.78 | qfq | 452,221 | 8,903,796 | 3.07% |
| 2024-06-12 | 19.19 | 19.35 | 18.00 | 19.19 | 19.19 | qfq | 400,080 | 7,552,045 | 5.09% |
| 2024-06-11 | 18.49 | 18.49 | 17.40 | 18.26 | 18.26 | qfq | 317,524 | 5,713,749 | 1.11% |
| 2024-06-07 | 18.46 | 19.30 | 18.06 | 18.06 | 18.06 | qfq | 547,602 | 10,273,444 | -4.09% |
| 2024-06-06 | 19.19 | 19.25 | 18.06 | 18.83 | 18.83 | qfq | 244,604 | 4,514,584 | 0.05% |
| 2024-06-05 | 19.21 | 19.37 | 18.80 | 18.82 | 18.82 | qfq | 219,837 | 4,174,331 | -2.08% |
| 2024-06-04 | 20.55 | 21.22 | 19.10 | 19.22 | 19.22 | qfq | 1,311,244 | 25,656,152 | -7.42% |
| 2024-06-03 | 21.43 | 21.80 | 20.71 | 20.76 | 20.76 | qfq | 417,472 | 8,859,294 | -5.72% |
| 2024-05-31 | 22.28 | 22.44 | 21.75 | 22.02 | 22.02 | qfq | 562,273 | 12,369,629 | -1.87% |
| 2024-05-30 | 22.22 | 22.83 | 22.00 | 22.44 | 22.44 | qfq | 428,110 | 9,606,819 | -2.14% |
| 2024-05-29 | 21.59 | 23.25 | 21.50 | 22.93 | 22.93 | qfq | 1,022,533 | 23,074,544 | 4.42% |
| 2024-05-28 | 19.83 | 22.55 | 19.44 | 21.96 | 21.96 | qfq | 1,556,930 | 33,106,334 | 11.70% |
| 2024-05-27 | 19.48 | 20.27 | 18.65 | 19.66 | 19.66 | qfq | 826,300 | 16,158,225 | 0.98% |
| 2024-05-24 | 19.05 | 19.80 | 19.05 | 19.47 | 19.47 | qfq | 223,539 | 4,352,029 | 2.15% |
| 2024-05-23 | 19.36 | 19.62 | 19.04 | 19.06 | 19.06 | qfq | 412,143 | 7,921,399 | -3.40% |
| 2024-05-22 | 19.00 | 19.98 | 19.00 | 19.73 | 19.73 | qfq | 170,213 | 3,360,079 | 0.92% |
| 2024-05-21 | 20.08 | 20.31 | 19.49 | 19.55 | 19.55 | qfq | 196,121 | 3,862,267 | -2.59% |
| 2024-05-20 | 19.54 | 20.32 | 19.43 | 20.07 | 20.07 | qfq | 459,194 | 9,173,323 | 3.35% |
| 2024-05-17 | 18.98 | 19.61 | 18.65 | 19.42 | 19.42 | qfq | 462,356 | 8,879,727 | 2.21% |
| 2024-05-16 | 19.09 | 19.26 | 18.83 | 19.00 | 19.00 | qfq | 234,011 | 4,452,686 | -0.26% |
| 2024-05-15 | 20.50 | 20.50 | 19.03 | 19.05 | 19.05 | qfq | 242,621 | 4,672,397 | -2.06% |
| 2024-05-14 | 19.71 | 19.85 | 19.32 | 19.45 | 19.45 | qfq | 425,807 | 8,291,690 | -0.77% |
| 2024-05-13 | 20.28 | 20.48 | 19.52 | 19.60 | 19.60 | qfq | 386,084 | 7,672,377 | -3.35% |
| 2024-05-10 | 20.75 | 20.75 | 19.91 | 20.28 | 20.28 | qfq | 331,479 | 6,705,712 | -2.27% |
| 2024-05-09 | 19.88 | 20.85 | 19.52 | 20.75 | 20.75 | qfq | 526,901 | 10,734,897 | 4.90% |
| 2024-05-08 | 19.23 | 20.60 | 19.14 | 19.78 | 19.78 | qfq | 613,207 | 12,125,575 | 2.22% |
| 2024-05-07 | 18.77 | 19.44 | 18.74 | 19.35 | 19.35 | qfq | 228,016 | 4,367,420 | 2.76% |
| 2024-05-06 | 18.65 | 19.45 | 18.59 | 18.83 | 18.83 | qfq | 286,198 | 5,400,151 | 2.06% |
| 2024-04-30 | 18.64 | 18.66 | 18.03 | 18.45 | 18.45 | qfq | 315,358 | 5,806,227 | -0.86% |
| 2024-04-29 | 17.90 | 18.72 | 17.90 | 18.61 | 18.61 | qfq | 328,158 | 6,097,914 | 1.25% |
| 2024-04-26 | 17.88 | 18.48 | 17.51 | 18.38 | 18.38 | qfq | 239,488 | 4,342,415 | 1.77% |
| 2024-04-25 | 17.98 | 18.38 | 17.66 | 18.06 | 18.06 | qfq | 143,121 | 2,583,639 | 0.44% |
| 2024-04-24 | 18.08 | 18.65 | 17.50 | 17.98 | 17.98 | qfq | 174,803 | 3,112,442 | -0.22% |
| 2024-04-23 | 17.95 | 18.52 | 17.54 | 18.02 | 18.02 | qfq | 273,061 | 4,937,444 | 1.41% |
| 2024-04-22 | 17.18 | 18.90 | 17.18 | 17.77 | 17.77 | qfq | 120,772 | 2,154,098 | 0.00% |
| 2024-04-19 | 17.55 | 18.19 | 17.50 | 17.77 | 17.77 | qfq | 250,224 | 4,437,116 | -1.88% |
| 2024-04-18 | 18.08 | 18.51 | 18.01 | 18.11 | 18.11 | qfq | 167,345 | 3,055,891 | -1.79% |
| 2024-04-17 | 18.86 | 18.88 | 17.41 | 18.44 | 18.44 | qfq | 266,175 | 4,924,273 | 1.88% |
| 2024-04-16 | 18.62 | 20.30 | 17.14 | 18.10 | 18.10 | qfq | 724,370 | 12,956,453 | -4.79% |
| 2024-04-15 | 19.65 | 19.73 | 18.02 | 19.01 | 19.01 | qfq | 355,502 | 6,724,367 | -4.23% |
| 2024-04-12 | 20.13 | 20.40 | 19.67 | 19.85 | 19.85 | qfq | 371,046 | 7,401,060 | -1.88% |
| 2024-04-11 | 20.35 | 21.17 | 20.20 | 20.23 | 20.23 | qfq | 324,437 | 6,634,844 | -0.59% |
| 2024-04-10 | 21.80 | 21.80 | 20.10 | 20.35 | 20.35 | qfq | 293,456 | 6,050,075 | -3.10% |
| 2024-04-09 | 20.39 | 21.20 | 20.30 | 21.00 | 21.00 | qfq | 302,746 | 6,268,242 | 2.99% |
| 2024-04-08 | 20.95 | 20.95 | 20.34 | 20.39 | 20.39 | qfq | 341,258 | 7,003,050 | -2.77% |
| 2024-04-03 | 21.30 | 21.88 | 20.92 | 20.97 | 20.97 | qfq | 262,347 | 5,525,382 | -2.42% |
| 2024-04-02 | 21.89 | 22.10 | 21.41 | 21.49 | 21.49 | qfq | 224,501 | 4,880,609 | -2.67% |
| 2024-04-01 | 21.85 | 22.81 | 21.40 | 22.08 | 22.08 | qfq | 575,462 | 12,739,183 | 2.70% |
| 2024-03-29 | 21.49 | 21.80 | 20.63 | 21.50 | 21.50 | qfq | 234,545 | 5,040,557 | 1.65% |
| 2024-03-28 | 20.10 | 21.33 | 20.10 | 21.15 | 21.15 | qfq | 294,703 | 6,183,667 | 3.93% |
| 2024-03-27 | 20.53 | 20.90 | 20.23 | 20.35 | 20.35 | qfq | 243,725 | 5,008,254 | -1.21% |
| 2024-03-26 | 20.77 | 21.00 | 20.13 | 20.60 | 20.60 | qfq | 291,608 | 5,975,508 | -1.29% |
| 2024-03-25 | 21.32 | 21.60 | 20.80 | 20.87 | 20.87 | qfq | 343,972 | 7,276,884 | -3.11% |
| 2024-03-22 | 22.07 | 22.09 | 21.22 | 21.54 | 21.54 | qfq | 348,364 | 7,526,789 | -2.40% |
| 2024-03-21 | 22.36 | 22.58 | 21.50 | 22.07 | 22.07 | qfq | 318,351 | 7,044,556 | -0.81% |
| 2024-03-20 | 22.19 | 22.48 | 21.80 | 22.25 | 22.25 | qfq | 298,409 | 6,620,850 | 0.68% |
| 2024-03-19 | 21.97 | 22.43 | 21.93 | 22.10 | 22.10 | qfq | 334,645 | 7,406,255 | -0.32% |
| 2024-03-18 | 21.20 | 22.26 | 20.88 | 22.17 | 22.17 | qfq | 805,989 | 17,533,604 | 5.12% |
| 2024-03-15 | 21.23 | 21.48 | 20.54 | 21.09 | 21.09 | qfq | 571,164 | 11,943,954 | -1.26% |
| 2024-03-14 | 21.70 | 21.96 | 21.17 | 21.36 | 21.36 | qfq | 362,902 | 7,794,512 | -0.60% |
| 2024-03-13 | 21.68 | 21.74 | 21.21 | 21.49 | 21.49 | qfq | 223,997 | 4,796,642 | -0.88% |
| 2024-03-12 | 20.98 | 21.76 | 20.94 | 21.68 | 21.68 | qfq | 435,566 | 9,337,360 | 3.24% |
| 2024-03-11 | 21.00 | 21.00 | 19.11 | 21.00 | 21.00 | qfq | 330,604 | 6,831,103 | 3.19% |
| 2024-03-08 | 20.16 | 20.50 | 20.06 | 20.35 | 20.35 | qfq | 178,157 | 3,611,673 | 1.50% |
| 2024-03-07 | 20.43 | 20.95 | 20.01 | 20.05 | 20.05 | qfq | 363,672 | 7,420,211 | -3.23% |
| 2024-03-06 | 20.81 | 21.42 | 20.64 | 20.72 | 20.72 | qfq | 637,018 | 13,280,314 | -3.27% |
| 2024-03-05 | 22.63 | 22.63 | 21.12 | 21.42 | 21.42 | qfq | 721,757 | 15,553,474 | -3.95% |
| 2024-03-04 | 21.16 | 22.37 | 20.91 | 22.30 | 22.30 | qfq | 761,122 | 16,540,731 | 5.94% |
| 2024-03-01 | 20.98 | 21.29 | 20.21 | 21.05 | 21.05 | qfq | 457,510 | 9,599,795 | 1.30% |
| 2024-02-29 | 20.74 | 21.26 | 20.31 | 20.78 | 20.78 | qfq | 473,668 | 9,837,189 | 2.36% |
| 2024-02-28 | 22.15 | 22.67 | 20.30 | 20.30 | 20.30 | qfq | 982,684 | 20,870,546 | -9.09% |
| 2024-02-27 | 21.58 | 22.49 | 20.90 | 22.33 | 22.33 | qfq | 834,838 | 18,343,996 | 3.28% |
| 2024-02-26 | 21.39 | 22.49 | 21.39 | 21.62 | 21.62 | qfq | 624,879 | 13,655,611 | 1.22% |
| 2024-02-23 | 20.38 | 21.37 | 20.18 | 21.36 | 21.36 | qfq | 435,164 | 9,047,527 | 4.81% |
| 2024-02-22 | 19.60 | 20.95 | 19.60 | 20.38 | 20.38 | qfq | 324,659 | 6,660,830 | 1.39% |
| 2024-02-21 | 19.08 | 21.29 | 18.85 | 20.10 | 20.10 | qfq | 956,112 | 19,536,326 | 4.20% |
| 2024-02-20 | 18.49 | 19.84 | 18.35 | 19.29 | 19.29 | qfq | 643,039 | 12,278,995 | 0.63% |
| 2024-02-19 | 18.80 | 19.99 | 18.20 | 19.17 | 19.17 | qfq | 823,708 | 15,624,917 | 3.18% |
| 2024-02-08 | 16.55 | 18.64 | 14.02 | 18.58 | 18.58 | qfq | 2,365,324 | 38,637,870 | 19.10% |
| 2024-02-07 | 17.76 | 17.77 | 14.55 | 15.60 | 15.60 | qfq | 1,675,854 | 26,434,666 | -6.81% |
| 2024-02-06 | 15.90 | 17.52 | 14.50 | 16.74 | 16.74 | qfq | 1,088,765 | 17,610,417 | 5.28% |
| 2024-02-05 | 18.74 | 18.76 | 15.60 | 15.90 | 15.90 | qfq | 1,079,872 | 18,010,660 | -15.25% |
| 2024-02-02 | 19.85 | 20.10 | 18.18 | 18.76 | 18.76 | qfq | 443,594 | 8,364,243 | -5.73% |
| 2024-02-01 | 19.50 | 20.76 | 19.30 | 19.90 | 19.90 | qfq | 414,017 | 8,220,469 | 1.07% |
| 2024-01-31 | 20.30 | 21.51 | 19.51 | 19.69 | 19.69 | qfq | 549,666 | 11,316,529 | -6.68% |
| 2024-01-30 | 22.15 | 22.74 | 21.09 | 21.10 | 21.10 | qfq | 297,654 | 6,463,733 | -4.87% |
| 2024-01-29 | 23.65 | 23.65 | 22.00 | 22.18 | 22.18 | qfq | 266,522 | 6,027,666 | -3.73% |
| 2024-01-26 | 23.77 | 24.20 | 22.85 | 23.04 | 23.04 | qfq | 476,901 | 11,190,746 | -3.40% |
| 2024-01-25 | 23.89 | 24.10 | 23.01 | 23.85 | 23.85 | qfq | 497,480 | 11,759,070 | 2.67% |
| 2024-01-24 | 23.80 | 23.80 | 22.32 | 23.23 | 23.23 | qfq | 497,362 | 11,465,665 | 1.98% |
| 2024-01-23 | 22.25 | 25.25 | 21.33 | 22.78 | 22.78 | qfq | 759,556 | 17,011,800 | 0.84% |
| 2024-01-22 | 25.31 | 25.31 | 21.09 | 22.59 | 22.59 | qfq | 1,160,008 | 26,984,150 | -10.75% |
| 2024-01-19 | 25.48 | 26.06 | 25.30 | 25.31 | 25.31 | qfq | 163,897 | 4,189,793 | -1.21% |
| 2024-01-18 | 26.03 | 26.30 | 25.17 | 25.62 | 25.62 | qfq | 291,011 | 7,443,565 | -1.58% |
| 2024-01-17 | 27.01 | 27.01 | 26.02 | 26.03 | 26.03 | qfq | 218,829 | 5,768,827 | -4.69% |
| 2024-01-16 | 26.88 | 27.53 | 26.11 | 27.31 | 27.31 | qfq | 569,776 | 15,202,981 | -0.15% |
| 2024-01-15 | 23.28 | 28.35 | 23.28 | 27.35 | 27.35 | qfq | 499,115 | 13,686,458 | -1.55% |
| 2024-01-12 | 28.42 | 28.85 | 27.61 | 27.78 | 27.78 | qfq | 388,838 | 10,873,296 | -2.39% |
| 2024-01-11 | 28.00 | 28.80 | 28.00 | 28.46 | 28.46 | qfq | 212,825 | 6,047,017 | 0.21% |
| 2024-01-10 | 28.86 | 29.36 | 28.24 | 28.40 | 28.40 | qfq | 357,115 | 10,258,923 | -1.63% |
| 2024-01-09 | 28.68 | 29.32 | 28.21 | 28.87 | 28.87 | qfq | 479,458 | 13,794,590 | -0.35% |
| 2024-01-08 | 30.00 | 30.00 | 28.77 | 28.97 | 28.97 | qfq | 264,382 | 7,689,356 | -2.92% |
| 2024-01-05 | 31.26 | 31.26 | 29.68 | 29.84 | 29.84 | qfq | 397,054 | 11,972,453 | -3.09% |
| 2024-01-04 | 31.01 | 31.17 | 29.80 | 30.79 | 30.79 | qfq | 906,218 | 27,644,558 | -1.88% |
| 2024-01-03 | 31.88 | 32.38 | 30.25 | 31.38 | 31.38 | qfq | 788,757 | 24,808,068 | -1.51% |
| 2024-01-02 | 30.55 | 32.21 | 30.26 | 31.86 | 31.86 | qfq | 1,426,464 | 44,926,938 | 4.29% |
| 2023-12-29 | 28.19 | 30.57 | 27.73 | 30.55 | 30.55 | qfq | 786,028 | 23,275,674 | 8.37% |
| 2023-12-28 | 28.56 | 28.56 | 27.63 | 28.19 | 28.19 | qfq | 498,383 | 13,919,717 | 0.28% |
| 2023-12-27 | 27.90 | 28.58 | 27.52 | 28.11 | 28.11 | qfq | 293,850 | 8,301,225 | 0.75% |
| 2023-12-26 | 28.09 | 28.27 | 27.55 | 27.90 | 27.90 | qfq | 242,636 | 6,763,721 | -0.89% |
| 2023-12-25 | 27.95 | 28.66 | 27.81 | 28.15 | 28.15 | qfq | 323,570 | 9,111,734 | 1.73% |
| 2023-12-22 | 28.66 | 28.68 | 27.56 | 27.67 | 27.67 | qfq | 355,567 | 9,959,230 | -2.67% |
| 2023-12-21 | 28.91 | 28.91 | 27.90 | 28.43 | 28.43 | qfq | 497,383 | 14,078,319 | -0.94% |
| 2023-12-20 | 29.29 | 29.72 | 28.49 | 28.70 | 28.70 | qfq | 846,538 | 24,403,186 | -3.01% |
| 2023-12-19 | 30.35 | 30.78 | 29.08 | 29.59 | 29.59 | qfq | 855,022 | 25,321,024 | -3.96% |
| 2023-12-18 | 31.27 | 31.58 | 30.52 | 30.81 | 30.81 | qfq | 201,234 | 6,256,459 | -2.19% |
| 2023-12-15 | 31.50 | 31.77 | 31.05 | 31.50 | 31.50 | qfq | 357,970 | 11,216,245 | -0.57% |
| 2023-12-14 | 31.54 | 31.96 | 30.32 | 31.68 | 31.68 | qfq | 451,576 | 14,192,427 | 1.80% |
| 2023-12-13 | 31.99 | 32.07 | 31.02 | 31.12 | 31.12 | qfq | 704,082 | 22,236,727 | -2.57% |
| 2023-12-12 | 32.06 | 32.28 | 31.50 | 31.94 | 31.94 | qfq | 393,074 | 12,530,267 | -0.41% |
| 2023-12-11 | 31.93 | 32.40 | 31.01 | 32.07 | 32.07 | qfq | 925,153 | 29,215,285 | 0.60% |
| 2023-12-08 | 30.42 | 33.42 | 30.42 | 31.88 | 31.88 | qfq | 1,684,408 | 54,319,180 | 3.78% |
| 2023-12-07 | 30.30 | 30.96 | 30.00 | 30.72 | 30.72 | qfq | 609,233 | 18,603,058 | 1.39% |
| 2023-12-06 | 30.02 | 30.98 | 30.00 | 30.30 | 30.30 | qfq | 462,624 | 14,102,306 | -0.03% |
| 2023-12-05 | 29.49 | 31.24 | 29.49 | 30.31 | 30.31 | qfq | 634,305 | 19,334,109 | 0.17% |
| 2023-12-04 | 30.58 | 30.64 | 30.00 | 30.26 | 30.26 | qfq | 537,502 | 16,252,938 | -0.95% |
| 2023-12-01 | 30.70 | 31.15 | 30.20 | 30.55 | 30.55 | qfq | 495,224 | 15,141,767 | -0.49% |
| 2023-11-30 | 30.45 | 30.95 | 30.20 | 30.70 | 30.70 | qfq | 894,557 | 27,439,151 | 0.82% |
| 2023-11-29 | 31.05 | 31.45 | 30.30 | 30.45 | 30.45 | qfq | 471,086 | 14,490,224 | -1.96% |
| 2023-11-28 | 30.70 | 32.05 | 30.70 | 31.06 | 31.06 | qfq | 568,398 | 17,818,621 | 0.00% |
| 2023-11-27 | 30.77 | 32.20 | 30.41 | 31.06 | 31.06 | qfq | 810,935 | 25,363,821 | 0.94% |
| 2023-11-24 | 31.80 | 31.95 | 30.46 | 30.77 | 30.77 | qfq | 398,013 | 12,307,758 | -1.82% |
| 2023-11-23 | 31.36 | 32.18 | 31.23 | 31.34 | 31.34 | qfq | 477,941 | 15,145,178 | -1.10% |
| 2023-11-22 | 32.47 | 32.47 | 31.30 | 31.69 | 31.69 | qfq | 425,015 | 13,492,963 | -2.49% |
| 2023-11-21 | 32.68 | 33.41 | 32.10 | 32.50 | 32.50 | qfq | 685,288 | 22,423,433 | -1.07% |
| 2023-11-20 | 32.30 | 33.45 | 31.96 | 32.85 | 32.85 | qfq | 1,538,286 | 50,357,087 | 1.89% |
| 2023-11-17 | 29.31 | 32.27 | 29.04 | 32.24 | 32.24 | qfq | 1,339,615 | 41,742,575 | 9.51% |
| 2023-11-16 | 30.19 | 30.54 | 29.28 | 29.44 | 29.44 | qfq | 485,331 | 14,432,026 | -2.45% |
| 2023-11-15 | 29.60 | 30.70 | 28.85 | 30.18 | 30.18 | qfq | 743,397 | 22,047,609 | 4.25% |
| 2023-11-14 | 28.92 | 29.48 | 28.62 | 28.95 | 28.95 | qfq | 357,538 | 10,348,734 | 0.21% |
| 2023-11-13 | 29.26 | 29.78 | 28.33 | 28.89 | 28.89 | qfq | 542,459 | 15,564,657 | -0.55% |
| 2023-11-10 | 29.51 | 29.95 | 28.89 | 29.05 | 29.05 | qfq | 541,796 | 15,889,503 | -1.69% |
| 2023-11-09 | 30.05 | 30.99 | 29.50 | 29.55 | 29.55 | qfq | 875,314 | 26,332,597 | -2.67% |
| 2023-11-08 | 29.90 | 30.60 | 29.64 | 30.36 | 30.36 | qfq | 1,107,705 | 33,368,749 | 0.73% |
| 2023-11-07 | 29.00 | 30.58 | 28.75 | 30.14 | 30.14 | qfq | 1,994,621 | 59,376,852 | 3.75% |
| 2023-11-06 | 26.39 | 29.05 | 26.36 | 29.05 | 29.05 | qfq | 1,866,656 | 52,218,813 | 10.29% |
| 2023-11-03 | 26.64 | 26.69 | 25.82 | 26.34 | 26.34 | qfq | 1,304,499 | 34,137,219 | 0.04% |
| 2023-11-02 | 27.00 | 27.23 | 26.30 | 26.33 | 26.33 | qfq | 717,460 | 19,051,109 | -1.83% |
| 2023-11-01 | 27.00 | 27.56 | 26.42 | 26.82 | 26.82 | qfq | 1,376,441 | 36,819,196 | -1.03% |
| 2023-10-31 | 28.08 | 28.08 | 26.52 | 27.10 | 27.10 | qfq | 1,346,790 | 36,462,285 | -3.46% |
| 2023-10-30 | 28.09 | 28.88 | 27.80 | 28.07 | 28.07 | qfq | 1,262,243 | 35,500,890 | -0.18% |
| 2023-10-27 | 27.02 | 28.61 | 26.44 | 28.12 | 28.12 | qfq | 758,741 | 21,151,676 | 3.53% |
| 2023-10-26 | 26.30 | 27.25 | 25.85 | 27.16 | 27.16 | qfq | 706,287 | 18,858,708 | 0.18% |
| 2023-10-25 | 27.20 | 27.98 | 26.21 | 27.11 | 27.11 | qfq | 1,432,313 | 38,788,985 | -3.14% |
| 2023-10-24 | 27.68 | 28.49 | 27.45 | 27.99 | 27.99 | qfq | 529,320 | 14,769,406 | 1.05% |
| 2023-10-23 | 28.44 | 28.58 | 27.06 | 27.70 | 27.70 | qfq | 466,234 | 13,039,612 | -3.28% |
| 2023-10-20 | 28.98 | 29.25 | 28.50 | 28.64 | 28.64 | qfq | 219,613 | 6,328,807 | -0.76% |
| 2023-10-19 | 28.41 | 29.32 | 28.38 | 28.86 | 28.86 | qfq | 195,720 | 5,664,269 | -0.48% |
| 2023-10-18 | 29.01 | 30.10 | 28.62 | 29.00 | 29.00 | qfq | 423,780 | 12,341,285 | -1.96% |
| 2023-10-17 | 29.85 | 30.48 | 29.52 | 29.58 | 29.58 | qfq | 238,761 | 7,089,807 | -2.12% |
| 2023-10-16 | 31.11 | 31.20 | 29.93 | 30.22 | 30.22 | qfq | 372,155 | 11,303,310 | -2.23% |
| 2023-10-13 | 31.07 | 31.20 | 30.35 | 30.91 | 30.91 | qfq | 607,944 | 18,693,383 | -0.80% |
| 2023-10-12 | 32.28 | 32.28 | 30.70 | 31.16 | 31.16 | qfq | 731,318 | 22,851,523 | -3.38% |
| 2023-10-11 | 31.10 | 32.80 | 30.08 | 32.25 | 32.25 | qfq | 1,645,997 | 52,557,454 | 3.80% |
| 2023-10-10 | 31.00 | 31.49 | 30.41 | 31.07 | 31.07 | qfq | 897,836 | 27,751,774 | 0.26% |
| 2023-10-09 | 32.60 | 32.60 | 30.59 | 30.99 | 30.99 | qfq | 1,008,257 | 31,383,224 | -2.70% |
| 2023-09-28 | 32.40 | 33.62 | 30.84 | 31.85 | 31.85 | qfq | 1,150,744 | 37,641,632 | -1.09% |
| 2023-09-27 | 31.80 | 32.85 | 31.53 | 32.20 | 32.20 | qfq | 1,042,912 | 33,628,970 | 1.55% |
| 2023-09-26 | 32.03 | 32.28 | 31.39 | 31.71 | 31.71 | qfq | 565,134 | 18,024,630 | -1.18% |
| 2023-09-25 | 34.08 | 34.08 | 31.80 | 32.09 | 32.09 | qfq | 1,288,249 | 42,020,954 | -5.65% |
| 2023-09-22 | 34.06 | 34.37 | 33.20 | 34.01 | 34.01 | qfq | 870,610 | 29,524,527 | -0.03% |
| 2023-09-21 | 35.85 | 35.85 | 33.00 | 34.02 | 34.02 | qfq | 1,500,540 | 51,022,772 | -4.95% |
| 2023-09-20 | 36.64 | 36.92 | 35.33 | 35.79 | 35.79 | qfq | 1,761,692 | 63,110,026 | -2.00% |
| 2023-09-19 | 36.90 | 37.00 | 36.03 | 36.52 | 36.52 | qfq | 823,465 | 30,047,988 | -0.30% |
| 2023-09-18 | 37.26 | 37.50 | 36.40 | 36.63 | 36.63 | qfq | 1,413,747 | 52,055,007 | -1.56% |
| 2023-09-15 | 36.85 | 38.16 | 36.23 | 37.21 | 37.21 | qfq | 1,442,267 | 53,983,210 | 1.31% |
| 2023-09-14 | 37.80 | 38.16 | 35.33 | 36.73 | 36.73 | qfq | 1,383,992 | 50,411,154 | -2.70% |
| 2023-09-13 | 36.61 | 37.75 | 36.52 | 37.75 | 37.75 | qfq | 1,590,374 | 58,931,978 | 3.17% |
| 2023-09-12 | 35.70 | 36.80 | 34.67 | 36.59 | 36.59 | qfq | 1,679,849 | 61,089,458 | 3.07% |
| 2023-09-11 | 34.95 | 35.95 | 34.41 | 35.50 | 35.50 | qfq | 1,349,447 | 47,740,868 | 2.04% |
| 2023-09-08 | 35.39 | 35.39 | 33.62 | 34.79 | 34.79 | qfq | 1,248,187 | 43,049,547 | -0.85% |
| 2023-09-07 | 34.98 | 35.65 | 34.12 | 35.09 | 35.09 | qfq | 813,236 | 28,360,568 | 0.66% |
| 2023-09-06 | 34.21 | 35.12 | 34.20 | 34.86 | 34.86 | qfq | 364,179 | 12,627,877 | 0.03% |
| 2023-09-05 | 35.36 | 35.50 | 34.68 | 34.85 | 34.85 | qfq | 507,740 | 17,811,237 | -0.71% |
| 2023-09-04 | 36.00 | 36.18 | 33.99 | 35.10 | 35.10 | qfq | 1,875,396 | 65,399,908 | -1.60% |
| 2023-09-01 | 36.25 | 37.31 | 35.45 | 35.67 | 35.67 | qfq | 1,246,478 | 44,908,915 | -0.78% |
| 2023-08-31 | 35.17 | 36.17 | 34.91 | 35.95 | 35.95 | qfq | 1,808,814 | 64,446,931 | 2.13% |
| 2023-08-30 | 33.17 | 35.37 | 32.61 | 35.20 | 35.20 | qfq | 2,425,396 | 84,019,958 | 4.02% |
| 2023-08-29 | 33.85 | 34.28 | 32.80 | 33.84 | 33.84 | qfq | 2,014,769 | 68,087,381 | 0.98% |
| 2023-08-28 | 33.29 | 33.99 | 33.10 | 33.51 | 33.51 | qfq | 2,006,264 | 67,358,113 | 4.78% |
| 2023-08-25 | 32.24 | 32.96 | 31.00 | 31.98 | 31.98 | qfq | 1,643,569 | 52,841,971 | -0.03% |
| 2023-08-24 | 29.99 | 32.58 | 29.57 | 31.99 | 31.99 | qfq | 1,319,101 | 40,798,159 | 8.29% |
| 2023-08-23 | 30.05 | 30.20 | 28.83 | 29.54 | 29.54 | qfq | 387,367 | 11,371,983 | 0.00% |
| 2023-08-22 | 29.48 | 30.03 | 28.80 | 29.54 | 29.54 | qfq | 238,085 | 6,967,629 | -0.03% |
| 2023-08-21 | 29.99 | 30.34 | 29.15 | 29.55 | 29.55 | qfq | 413,566 | 12,280,376 | 0.10% |
| 2023-08-18 | 29.55 | 30.48 | 29.39 | 29.52 | 29.52 | qfq | 239,752 | 7,142,878 | -1.20% |
| 2023-08-17 | 29.99 | 30.29 | 29.54 | 29.88 | 29.88 | qfq | 314,289 | 9,347,987 | -0.43% |
| 2023-08-16 | 29.82 | 30.74 | 29.82 | 30.01 | 30.01 | qfq | 287,132 | 8,690,065 | -1.15% |
| 2023-08-15 | 29.00 | 30.38 | 29.00 | 30.36 | 30.36 | qfq | 286,451 | 8,594,586 | 0.36% |
| 2023-08-14 | 29.94 | 30.39 | 29.40 | 30.25 | 30.25 | qfq | 375,000 | 11,172,800 | 0.53% |
| 2023-08-11 | 30.80 | 30.80 | 29.95 | 30.09 | 30.09 | qfq | 291,409 | 8,783,388 | -0.82% |
| 2023-08-10 | 29.30 | 30.68 | 29.00 | 30.34 | 30.34 | qfq | 749,076 | 22,639,352 | 3.09% |
| 2023-08-09 | 28.75 | 30.25 | 28.41 | 29.43 | 29.43 | qfq | 861,255 | 25,393,939 | 2.01% |
| 2023-08-08 | 29.91 | 30.78 | 28.30 | 28.85 | 28.85 | qfq | 1,967,721 | 57,757,085 | -3.45% |
| 2023-08-07 | 31.60 | 31.60 | 29.70 | 29.88 | 29.88 | qfq | 853,625 | 25,841,474 | -6.04% |
| 2023-08-04 | 32.49 | 32.85 | 31.68 | 31.80 | 31.80 | qfq | 465,943 | 14,964,315 | -1.91% |
| 2023-08-03 | 32.32 | 32.66 | 31.87 | 32.42 | 32.42 | qfq | 974,959 | 31,501,416 | 1.28% |
| 2023-08-02 | 33.01 | 33.01 | 31.72 | 32.01 | 32.01 | qfq | 693,986 | 22,322,944 | -2.71% |
| 2023-08-01 | 34.12 | 34.43 | 32.09 | 32.90 | 32.90 | qfq | 2,010,250 | 66,981,697 | -3.55% |
| 2023-07-31 | 33.75 | 34.20 | 32.97 | 34.11 | 34.11 | qfq | 1,364,302 | 46,021,393 | 2.40% |
| 2023-07-28 | 32.20 | 33.47 | 32.20 | 33.31 | 33.31 | qfq | 1,662,809 | 54,986,000 | 4.52% |
| 2023-07-27 | 32.35 | 32.36 | 31.50 | 31.87 | 31.87 | qfq | 427,972 | 13,619,778 | -1.36% |
| 2023-07-26 | 32.40 | 32.53 | 31.71 | 32.31 | 32.31 | qfq | 506,260 | 16,259,928 | 0.28% |
| 2023-07-25 | 32.80 | 33.00 | 30.84 | 32.22 | 32.22 | qfq | 507,115 | 16,345,144 | -0.25% |
| 2023-07-24 | 31.70 | 32.55 | 31.51 | 32.30 | 32.30 | qfq | 515,122 | 16,552,896 | 2.18% |
| 2023-07-21 | 32.00 | 32.09 | 31.02 | 31.61 | 31.61 | qfq | 350,080 | 11,098,497 | 0.03% |
| 2023-07-20 | 32.48 | 32.49 | 31.13 | 31.60 | 31.60 | qfq | 886,397 | 28,036,963 | -1.77% |
| 2023-07-19 | 32.20 | 32.42 | 31.64 | 32.17 | 32.17 | qfq | 442,645 | 14,221,969 | 0.63% |
| 2023-07-18 | 31.83 | 32.55 | 31.11 | 31.97 | 31.97 | qfq | 732,891 | 23,546,287 | 1.95% |