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
天玛智控688570.SH
最近收盘价14.262026-07-17
最近交易日2026-07-17
成交量（股）750,046
成交额（元）10,818,576
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-26 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-06-04 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.56 | 14.73 | 14.16 | 14.26 | 14.26 | qfq | 750,046 | 10,818,576 | -2.06% |
| 2026-07-16 | 14.90 | 14.90 | 14.49 | 14.56 | 14.56 | qfq | 499,366 | 7,318,277 | -1.29% |
| 2026-07-15 | 14.46 | 14.78 | 14.35 | 14.75 | 14.75 | qfq | 647,978 | 9,493,655 | 2.01% |
| 2026-07-14 | 14.48 | 14.53 | 14.10 | 14.46 | 14.46 | qfq | 748,133 | 10,682,889 | 0.77% |
| 2026-07-13 | 14.85 | 14.90 | 14.34 | 14.35 | 14.35 | qfq | 806,460 | 11,758,053 | -3.30% |
| 2026-07-10 | 14.64 | 15.02 | 14.52 | 14.84 | 14.84 | qfq | 1,022,819 | 15,161,989 | 0.41% |
| 2026-07-09 | 15.06 | 15.25 | 14.66 | 14.78 | 14.78 | qfq | 833,942 | 12,377,267 | -2.12% |
| 2026-07-08 | 15.09 | 15.28 | 14.74 | 15.10 | 15.10 | qfq | 714,600 | 10,748,668 | -0.92% |
| 2026-07-07 | 15.33 | 15.49 | 15.02 | 15.24 | 15.24 | qfq | 822,952 | 12,510,084 | -1.80% |
| 2026-07-06 | 15.40 | 15.65 | 15.22 | 15.52 | 15.52 | qfq | 1,006,281 | 15,533,764 | 0.19% |
| 2026-07-03 | 14.50 | 15.57 | 14.49 | 15.49 | 15.49 | qfq | 2,236,734 | 34,213,654 | 6.53% |
| 2026-07-02 | 14.32 | 14.70 | 14.31 | 14.54 | 14.54 | qfq | 891,332 | 12,990,019 | 0.55% |
| 2026-07-01 | 14.34 | 14.57 | 14.13 | 14.46 | 14.46 | qfq | 865,106 | 12,454,956 | 1.62% |
| 2026-06-30 | 14.26 | 14.30 | 14.01 | 14.23 | 14.23 | qfq | 841,043 | 11,947,216 | 0.49% |
| 2026-06-29 | 13.80 | 14.31 | 13.40 | 14.16 | 14.16 | qfq | 1,312,819 | 18,251,509 | 2.53% |
| 2026-06-26 | 13.98 | 14.25 | 13.81 | 13.81 | 13.81 | qfq | 924,418 | 12,944,693 | -1.99% |
| 2026-06-25 | 14.47 | 14.48 | 14.00 | 14.09 | 14.09 | qfq | 1,017,826 | 14,399,840 | -2.96% |
| 2026-06-24 | 15.25 | 15.25 | 14.46 | 14.52 | 14.52 | qfq | 1,492,180 | 21,846,772 | -4.66% |
| 2026-06-23 | 14.75 | 15.49 | 14.75 | 15.23 | 15.23 | qfq | 1,004,074 | 15,313,319 | 1.13% |
| 2026-06-22 | 15.06 | 15.30 | 14.44 | 15.06 | 15.06 | qfq | 1,198,787 | 17,657,378 | 0.47% |
| 2026-06-18 | 14.97 | 15.19 | 14.78 | 14.99 | 14.99 | qfq | 953,962 | 14,300,685 | -0.73% |
| 2026-06-17 | 15.58 | 15.58 | 15.04 | 15.10 | 15.10 | qfq | 1,080,262 | 16,403,739 | -2.71% |
| 2026-06-16 | 15.87 | 15.87 | 15.51 | 15.52 | 15.52 | qfq | 1,093,455 | 17,038,122 | -1.65% |
| 2026-06-15 | 15.74 | 15.92 | 15.66 | 15.78 | 15.78 | qfq | 795,233 | 12,574,807 | 0.19% |
| 2026-06-12 | 15.64 | 15.92 | 15.64 | 15.75 | 15.75 | qfq | 723,104 | 11,391,088 | 1.22% |
| 2026-06-11 | 15.68 | 15.76 | 15.51 | 15.56 | 15.56 | qfq | 640,872 | 10,002,675 | -0.77% |
| 2026-06-10 | 16.00 | 16.00 | 15.58 | 15.68 | 15.68 | qfq | 770,522 | 12,112,617 | -2.18% |
| 2026-06-09 | 16.39 | 16.39 | 15.82 | 16.03 | 16.03 | qfq | 1,228,165 | 19,613,599 | -0.99% |
| 2026-06-08 | 15.56 | 16.24 | 15.51 | 16.19 | 16.19 | qfq | 1,653,458 | 26,523,341 | 1.50% |
| 2026-06-05 | 15.79 | 16.13 | 15.48 | 15.95 | 15.95 | qfq | 1,228,918 | 19,400,800 | 1.59% |
| 2026-06-04 | 16.06 | 16.17 | 15.70 | 15.70 | 15.70 | qfq | 925,557 | 14,709,577 | -2.18% |
| 2026-06-03 | 16.17 | 16.29 | 16.00 | 16.05 | 16.05 | qfq | 1,045,647 | 16,874,822 | -0.62% |
| 2026-06-02 | 16.17 | 16.30 | 16.05 | 16.15 | 16.15 | qfq | 1,044,878 | 16,899,885 | -0.12% |
| 2026-06-01 | 15.92 | 16.21 | 15.87 | 16.17 | 16.17 | qfq | 1,148,532 | 18,484,228 | 1.57% |
| 2026-05-29 | 16.16 | 16.37 | 15.85 | 15.92 | 15.92 | qfq | 2,263,189 | 36,255,626 | -2.57% |
| 2026-05-28 | 16.55 | 16.79 | 16.18 | 16.34 | 16.34 | qfq | 2,360,674 | 38,765,031 | -2.16% |
| 2026-05-27 | 17.50 | 17.53 | 16.70 | 16.70 | 16.60 | qfq | 3,707,961 | 62,840,347 | -3.69% |
| 2026-05-26 | 18.23 | 18.52 | 17.05 | 17.34 | 17.24 | qfq | 6,893,536 | 121,074,546 | -5.86% |
| 2026-05-25 | 19.20 | 19.93 | 18.39 | 18.42 | 18.31 | qfq | 10,079,194 | 194,607,463 | 10.56% |
| 2026-05-22 | 16.64 | 16.78 | 16.45 | 16.66 | 16.56 | qfq | 887,182 | 14,704,696 | 0.30% |
| 2026-05-21 | 16.90 | 17.22 | 16.56 | 16.61 | 16.51 | qfq | 948,944 | 16,000,654 | -1.83% |
| 2026-05-20 | 17.25 | 17.25 | 16.88 | 16.92 | 16.82 | qfq | 729,813 | 12,390,998 | -1.86% |
| 2026-05-19 | 17.16 | 17.29 | 16.97 | 17.24 | 17.14 | qfq | 716,890 | 12,290,981 | 0.82% |
| 2026-05-18 | 17.00 | 17.13 | 16.86 | 17.10 | 17.00 | qfq | 774,235 | 13,151,686 | 0.77% |
| 2026-05-15 | 17.12 | 17.25 | 16.90 | 16.97 | 16.87 | qfq | 782,359 | 13,334,261 | -0.47% |
| 2026-05-14 | 17.40 | 17.46 | 17.05 | 17.05 | 16.95 | qfq | 832,943 | 14,319,848 | -1.84% |
| 2026-05-13 | 17.40 | 17.49 | 17.32 | 17.37 | 17.27 | qfq | 866,747 | 15,067,578 | -0.57% |
| 2026-05-12 | 17.79 | 17.83 | 17.43 | 17.47 | 17.37 | qfq | 1,058,432 | 18,614,409 | -1.85% |
| 2026-05-11 | 17.63 | 17.83 | 17.48 | 17.80 | 17.69 | qfq | 1,405,351 | 24,787,075 | 1.25% |
| 2026-05-08 | 17.45 | 17.65 | 17.45 | 17.58 | 17.47 | qfq | 734,383 | 12,890,571 | 0.40% |
| 2026-05-07 | 17.55 | 17.64 | 17.44 | 17.51 | 17.41 | qfq | 683,623 | 11,982,177 | -0.11% |
| 2026-05-06 | 17.62 | 17.80 | 17.47 | 17.53 | 17.43 | qfq | 913,152 | 16,095,701 | -0.23% |
| 2026-04-30 | 17.15 | 17.65 | 17.15 | 17.57 | 17.46 | qfq | 709,923 | 12,388,462 | 0.51% |
| 2026-04-29 | 17.18 | 17.74 | 17.18 | 17.48 | 17.38 | qfq | 869,207 | 15,211,209 | 0.87% |
| 2026-04-28 | 17.82 | 17.88 | 17.18 | 17.33 | 17.23 | qfq | 1,270,036 | 22,146,726 | -3.08% |
| 2026-04-27 | 17.70 | 17.91 | 17.55 | 17.88 | 17.77 | qfq | 650,652 | 11,547,732 | 1.02% |
| 2026-04-24 | 17.78 | 17.85 | 17.65 | 17.70 | 17.59 | qfq | 316,253 | 5,604,320 | -0.45% |
| 2026-04-23 | 17.91 | 17.99 | 17.65 | 17.78 | 17.67 | qfq | 480,866 | 8,556,289 | -0.95% |
| 2026-04-22 | 18.00 | 18.10 | 17.78 | 17.95 | 17.84 | qfq | 466,317 | 8,339,427 | 0.90% |
| 2026-04-21 | 17.92 | 17.99 | 17.79 | 17.79 | 17.68 | qfq | 584,372 | 10,435,697 | -0.73% |
| 2026-04-20 | 17.83 | 18.05 | 17.77 | 17.92 | 17.81 | qfq | 426,074 | 7,646,149 | 0.56% |
| 2026-04-17 | 17.81 | 18.00 | 17.80 | 17.82 | 17.71 | qfq | 482,065 | 8,610,136 | -0.72% |
| 2026-04-16 | 17.91 | 17.98 | 17.60 | 17.95 | 17.84 | qfq | 534,679 | 9,557,772 | 0.34% |
| 2026-04-15 | 17.85 | 17.91 | 17.75 | 17.89 | 17.78 | qfq | 460,516 | 8,218,533 | 0.39% |
| 2026-04-14 | 17.73 | 17.87 | 17.66 | 17.82 | 17.71 | qfq | 596,019 | 10,587,014 | 0.96% |
| 2026-04-13 | 17.50 | 17.84 | 17.46 | 17.65 | 17.54 | qfq | 696,772 | 12,267,726 | 0.34% |
| 2026-04-10 | 17.76 | 17.76 | 17.52 | 17.59 | 17.48 | qfq | 495,252 | 8,756,795 | 0.98% |
| 2026-04-09 | 17.65 | 17.82 | 17.36 | 17.42 | 17.32 | qfq | 820,069 | 14,373,021 | -1.80% |
| 2026-04-08 | 17.28 | 17.80 | 17.18 | 17.74 | 17.63 | qfq | 813,554 | 14,315,248 | 3.26% |
| 2026-04-07 | 17.03 | 17.33 | 17.00 | 17.18 | 17.08 | qfq | 405,119 | 6,965,465 | 0.82% |
| 2026-04-03 | 17.47 | 17.52 | 16.99 | 17.04 | 16.94 | qfq | 439,898 | 7,540,802 | -2.57% |
| 2026-04-02 | 17.50 | 17.74 | 17.34 | 17.49 | 17.39 | qfq | 454,598 | 7,960,062 | -0.96% |
| 2026-04-01 | 17.58 | 17.70 | 17.43 | 17.66 | 17.55 | qfq | 599,292 | 10,536,570 | 1.38% |
| 2026-03-31 | 17.57 | 17.75 | 17.34 | 17.42 | 17.32 | qfq | 425,683 | 7,464,133 | -0.85% |
| 2026-03-30 | 17.37 | 17.94 | 17.17 | 17.57 | 17.46 | qfq | 743,517 | 13,085,039 | 0.17% |
| 2026-03-27 | 17.18 | 17.54 | 17.08 | 17.54 | 17.43 | qfq | 507,662 | 8,853,057 | 0.63% |
| 2026-03-26 | 17.47 | 17.58 | 17.22 | 17.43 | 17.33 | qfq | 617,404 | 10,761,892 | 0.11% |
| 2026-03-25 | 17.31 | 17.53 | 17.30 | 17.41 | 17.31 | qfq | 553,211 | 9,643,191 | 0.58% |
| 2026-03-24 | 16.93 | 17.35 | 16.85 | 17.31 | 17.21 | qfq | 669,853 | 11,432,719 | 3.10% |
| 2026-03-23 | 17.66 | 17.67 | 16.56 | 16.79 | 16.69 | qfq | 1,549,569 | 26,509,163 | -4.93% |
| 2026-03-20 | 18.14 | 18.18 | 17.65 | 17.66 | 17.55 | qfq | 1,090,805 | 19,515,861 | -2.48% |
| 2026-03-19 | 18.31 | 18.40 | 18.01 | 18.11 | 18.00 | qfq | 723,237 | 13,131,896 | -1.47% |
| 2026-03-18 | 18.40 | 18.41 | 18.13 | 18.38 | 18.27 | qfq | 938,668 | 17,130,430 | -0.11% |
| 2026-03-17 | 18.63 | 18.71 | 18.20 | 18.40 | 18.29 | qfq | 783,267 | 14,491,928 | -1.18% |
| 2026-03-16 | 18.78 | 18.83 | 18.40 | 18.62 | 18.51 | qfq | 1,258,507 | 23,381,558 | -0.85% |
| 2026-03-13 | 18.90 | 19.01 | 18.75 | 18.78 | 18.67 | qfq | 712,390 | 13,433,748 | -0.48% |
| 2026-03-12 | 18.95 | 19.03 | 18.77 | 18.87 | 18.76 | qfq | 778,282 | 14,665,081 | -0.42% |
| 2026-03-11 | 19.00 | 19.18 | 18.92 | 18.95 | 18.84 | qfq | 844,047 | 16,085,085 | -0.16% |
| 2026-03-10 | 18.66 | 19.08 | 18.66 | 18.98 | 18.87 | qfq | 1,101,042 | 20,840,917 | 1.82% |
| 2026-03-09 | 18.68 | 18.74 | 18.37 | 18.64 | 18.53 | qfq | 875,906 | 16,288,529 | -0.11% |
| 2026-03-06 | 18.53 | 18.70 | 18.38 | 18.66 | 18.55 | qfq | 506,216 | 9,423,217 | 0.70% |
| 2026-03-05 | 18.46 | 18.71 | 18.34 | 18.53 | 18.42 | qfq | 819,772 | 15,203,703 | 1.81% |
| 2026-03-04 | 18.25 | 18.63 | 18.20 | 18.20 | 18.09 | qfq | 1,187,909 | 21,811,529 | -1.46% |
| 2026-03-03 | 19.06 | 19.26 | 18.46 | 18.47 | 18.36 | qfq | 1,688,807 | 31,715,098 | -3.40% |
| 2026-03-02 | 19.31 | 19.50 | 19.04 | 19.12 | 19.01 | qfq | 1,280,964 | 24,611,262 | -2.15% |
| 2026-02-27 | 19.51 | 19.56 | 19.31 | 19.54 | 19.42 | qfq | 1,066,105 | 20,729,186 | 0.21% |
| 2026-02-26 | 19.36 | 19.51 | 19.20 | 19.50 | 19.38 | qfq | 1,342,674 | 26,069,723 | 1.19% |
| 2026-02-25 | 19.29 | 19.45 | 19.14 | 19.27 | 19.15 | qfq | 1,120,511 | 21,691,744 | 0.36% |
| 2026-02-24 | 19.33 | 19.37 | 19.06 | 19.20 | 19.09 | qfq | 1,273,954 | 24,421,364 | 0.26% |
| 2026-02-13 | 19.13 | 19.30 | 19.09 | 19.15 | 19.04 | qfq | 863,473 | 16,583,793 | 0.00% |
| 2026-02-12 | 19.24 | 19.31 | 19.10 | 19.15 | 19.04 | qfq | 773,549 | 14,841,501 | -0.52% |
| 2026-02-11 | 19.30 | 19.35 | 19.17 | 19.25 | 19.13 | qfq | 869,365 | 16,762,176 | -0.16% |
| 2026-02-10 | 19.25 | 19.33 | 19.10 | 19.28 | 19.16 | qfq | 1,178,219 | 22,701,888 | 0.52% |
| 2026-02-09 | 19.23 | 19.30 | 19.08 | 19.18 | 19.07 | qfq | 1,199,118 | 23,014,870 | 0.68% |
| 2026-02-06 | 18.99 | 19.23 | 18.91 | 19.05 | 18.94 | qfq | 1,128,010 | 21,574,607 | 0.63% |
| 2026-02-05 | 19.13 | 19.16 | 18.93 | 18.93 | 18.82 | qfq | 842,045 | 16,001,332 | -0.94% |
| 2026-02-04 | 19.10 | 19.25 | 18.92 | 19.11 | 19.00 | qfq | 1,097,131 | 20,942,374 | 0.21% |
| 2026-02-03 | 18.63 | 19.14 | 18.63 | 19.07 | 18.96 | qfq | 1,475,385 | 28,025,388 | 2.42% |
| 2026-02-02 | 19.03 | 19.06 | 18.61 | 18.62 | 18.51 | qfq | 1,079,840 | 20,354,023 | -1.90% |
| 2026-01-30 | 18.88 | 19.02 | 18.61 | 18.98 | 18.87 | qfq | 1,195,976 | 22,550,182 | 0.11% |
| 2026-01-29 | 19.17 | 19.24 | 18.92 | 18.96 | 18.85 | qfq | 1,152,148 | 21,956,463 | -1.15% |
| 2026-01-28 | 19.27 | 19.28 | 19.04 | 19.18 | 19.07 | qfq | 816,968 | 15,630,206 | -0.57% |
| 2026-01-27 | 19.05 | 19.33 | 18.85 | 19.29 | 19.17 | qfq | 1,374,947 | 26,272,928 | 0.21% |
| 2026-01-26 | 19.56 | 19.57 | 19.11 | 19.25 | 19.13 | qfq | 1,337,042 | 25,757,148 | -0.82% |
| 2026-01-23 | 19.45 | 19.55 | 19.34 | 19.41 | 19.29 | qfq | 1,075,128 | 20,871,151 | -0.05% |
| 2026-01-22 | 19.22 | 19.60 | 19.22 | 19.42 | 19.30 | qfq | 1,295,610 | 25,168,699 | 1.09% |
| 2026-01-21 | 18.97 | 19.22 | 18.94 | 19.21 | 19.09 | qfq | 962,085 | 18,413,285 | 0.95% |
| 2026-01-20 | 19.24 | 19.24 | 18.95 | 19.03 | 18.92 | qfq | 1,384,312 | 26,408,281 | -0.78% |
| 2026-01-19 | 19.13 | 19.28 | 19.02 | 19.18 | 19.07 | qfq | 860,474 | 16,498,963 | 0.05% |
| 2026-01-16 | 19.15 | 19.30 | 19.07 | 19.17 | 19.06 | qfq | 990,036 | 18,977,929 | 0.58% |
| 2026-01-15 | 19.17 | 19.30 | 18.95 | 19.06 | 18.95 | qfq | 1,318,911 | 25,191,180 | -0.83% |
| 2026-01-14 | 19.17 | 19.56 | 19.04 | 19.22 | 19.10 | qfq | 2,353,901 | 45,412,247 | 0.68% |
| 2026-01-13 | 19.61 | 19.62 | 19.00 | 19.09 | 18.98 | qfq | 1,736,221 | 33,515,356 | -1.85% |
| 2026-01-12 | 18.96 | 19.55 | 18.85 | 19.45 | 19.33 | qfq | 2,858,358 | 55,083,514 | 2.75% |
| 2026-01-09 | 18.80 | 18.94 | 18.74 | 18.93 | 18.82 | qfq | 1,254,038 | 23,631,427 | 0.69% |
| 2026-01-08 | 18.71 | 18.86 | 18.61 | 18.80 | 18.69 | qfq | 1,111,457 | 20,867,007 | 0.75% |
| 2026-01-07 | 18.67 | 18.67 | 18.52 | 18.66 | 18.55 | qfq | 838,431 | 15,612,612 | 0.21% |
| 2026-01-06 | 18.65 | 18.74 | 18.50 | 18.62 | 18.51 | qfq | 1,423,405 | 26,471,059 | -0.21% |
| 2026-01-05 | 18.41 | 18.71 | 18.41 | 18.66 | 18.55 | qfq | 1,180,416 | 21,970,862 | 1.30% |
| 2025-12-31 | 18.40 | 18.45 | 18.16 | 18.42 | 18.31 | qfq | 786,734 | 14,410,762 | 0.49% |
| 2025-12-30 | 18.20 | 18.43 | 18.18 | 18.33 | 18.22 | qfq | 569,984 | 10,467,252 | 0.11% |
| 2025-12-29 | 18.31 | 18.40 | 18.21 | 18.31 | 18.20 | qfq | 571,930 | 10,481,144 | 0.00% |
| 2025-12-26 | 18.42 | 18.48 | 18.20 | 18.31 | 18.20 | qfq | 734,799 | 13,448,915 | -0.27% |
| 2025-12-25 | 18.14 | 18.39 | 18.12 | 18.36 | 18.25 | qfq | 804,603 | 14,737,048 | 1.21% |
| 2025-12-24 | 18.06 | 18.21 | 17.99 | 18.14 | 18.03 | qfq | 394,283 | 7,151,483 | 0.33% |
| 2025-12-23 | 18.02 | 18.18 | 17.96 | 18.08 | 17.97 | qfq | 430,878 | 7,773,391 | -0.60% |
| 2025-12-22 | 17.87 | 18.25 | 17.87 | 18.19 | 18.08 | qfq | 1,103,929 | 19,985,765 | 1.79% |
| 2025-12-19 | 17.85 | 17.96 | 17.82 | 17.87 | 17.76 | qfq | 615,843 | 11,022,678 | 0.56% |
| 2025-12-18 | 17.76 | 17.87 | 17.69 | 17.77 | 17.66 | qfq | 483,058 | 8,601,646 | 0.06% |
| 2025-12-17 | 17.80 | 17.88 | 17.61 | 17.76 | 17.65 | qfq | 650,309 | 11,535,927 | -0.45% |
| 2025-12-16 | 17.61 | 17.85 | 17.43 | 17.84 | 17.73 | qfq | 898,897 | 15,859,755 | 1.31% |
| 2025-12-15 | 17.58 | 17.82 | 17.57 | 17.61 | 17.50 | qfq | 850,610 | 15,034,623 | -0.56% |
| 2025-12-12 | 17.98 | 18.13 | 17.67 | 17.71 | 17.60 | qfq | 1,249,118 | 22,337,164 | -1.50% |
| 2025-12-11 | 18.17 | 18.26 | 17.96 | 17.98 | 17.87 | qfq | 544,733 | 9,840,855 | -1.43% |
| 2025-12-10 | 18.19 | 18.39 | 18.05 | 18.24 | 18.13 | qfq | 777,871 | 14,176,172 | 1.16% |
| 2025-12-09 | 18.21 | 18.38 | 18.01 | 18.03 | 17.92 | qfq | 528,283 | 9,596,274 | -1.42% |
| 2025-12-08 | 18.20 | 18.35 | 18.15 | 18.29 | 18.18 | qfq | 906,262 | 16,555,481 | 0.49% |
| 2025-12-05 | 18.24 | 18.24 | 17.96 | 18.20 | 18.09 | qfq | 706,460 | 12,800,075 | 1.39% |
| 2025-12-04 | 18.08 | 18.17 | 17.83 | 17.95 | 17.84 | qfq | 643,704 | 11,547,561 | -0.55% |
| 2025-12-03 | 18.25 | 18.25 | 18.01 | 18.05 | 17.94 | qfq | 737,508 | 13,325,208 | -0.77% |
| 2025-12-02 | 18.31 | 18.34 | 18.14 | 18.19 | 18.08 | qfq | 730,848 | 13,299,462 | -0.60% |
| 2025-12-01 | 18.22 | 18.40 | 18.22 | 18.30 | 18.19 | qfq | 829,996 | 15,221,207 | 0.11% |
| 2025-11-28 | 18.18 | 18.32 | 18.12 | 18.28 | 18.17 | qfq | 614,526 | 11,202,539 | 0.55% |
| 2025-11-27 | 18.18 | 18.33 | 18.07 | 18.18 | 18.07 | qfq | 804,683 | 14,657,696 | 0.39% |
| 2025-11-26 | 18.32 | 18.37 | 18.10 | 18.11 | 18.00 | qfq | 966,250 | 17,622,462 | -1.15% |
| 2025-11-25 | 18.38 | 18.44 | 18.28 | 18.32 | 18.21 | qfq | 1,455,212 | 26,725,076 | 0.05% |
| 2025-11-24 | 18.31 | 18.53 | 18.07 | 18.31 | 18.20 | qfq | 1,606,972 | 29,437,209 | 0.27% |
| 2025-11-21 | 18.86 | 18.96 | 18.25 | 18.26 | 18.15 | qfq | 1,504,036 | 27,920,673 | -3.95% |
| 2025-11-20 | 19.10 | 19.20 | 18.92 | 19.01 | 18.90 | qfq | 818,810 | 15,561,331 | 0.05% |
| 2025-11-19 | 19.46 | 19.46 | 19.00 | 19.00 | 18.89 | qfq | 1,476,208 | 28,269,195 | -2.36% |
| 2025-11-18 | 19.50 | 19.50 | 19.36 | 19.46 | 19.34 | qfq | 936,732 | 18,197,195 | -0.05% |
| 2025-11-17 | 19.59 | 19.64 | 19.35 | 19.47 | 19.35 | qfq | 1,183,533 | 23,000,552 | -0.51% |
| 2025-11-14 | 19.60 | 19.74 | 19.51 | 19.57 | 19.45 | qfq | 1,082,636 | 21,290,717 | -0.15% |
| 2025-11-13 | 19.39 | 19.62 | 19.39 | 19.60 | 19.48 | qfq | 846,542 | 16,539,030 | 0.67% |
| 2025-11-12 | 19.66 | 19.66 | 19.38 | 19.47 | 19.35 | qfq | 870,092 | 16,941,864 | -0.76% |
| 2025-11-11 | 19.51 | 19.68 | 19.45 | 19.62 | 19.50 | qfq | 1,210,826 | 23,732,121 | 0.56% |
| 2025-11-10 | 19.42 | 19.54 | 19.40 | 19.51 | 19.39 | qfq | 1,233,103 | 24,010,627 | -0.05% |
| 2025-11-07 | 19.66 | 19.68 | 19.46 | 19.52 | 19.40 | qfq | 1,440,984 | 28,191,756 | -0.91% |
| 2025-11-06 | 19.45 | 19.70 | 19.43 | 19.70 | 19.58 | qfq | 1,268,939 | 24,907,391 | 1.18% |
| 2025-11-05 | 19.40 | 19.62 | 19.31 | 19.47 | 19.35 | qfq | 1,401,370 | 27,321,928 | 0.05% |
| 2025-11-04 | 19.69 | 19.73 | 19.32 | 19.46 | 19.34 | qfq | 1,379,630 | 26,870,609 | -1.12% |
| 2025-11-03 | 19.60 | 19.69 | 19.45 | 19.68 | 19.56 | qfq | 1,202,756 | 23,553,799 | 0.72% |
| 2025-10-31 | 19.48 | 19.68 | 19.38 | 19.54 | 19.42 | qfq | 1,092,565 | 21,360,386 | 0.57% |
| 2025-10-30 | 19.42 | 19.59 | 19.27 | 19.43 | 19.31 | qfq | 1,585,138 | 30,750,494 | -0.56% |
| 2025-10-29 | 19.60 | 19.68 | 19.42 | 19.54 | 19.42 | qfq | 1,089,060 | 21,225,924 | -0.20% |
| 2025-10-28 | 19.70 | 19.73 | 19.49 | 19.58 | 19.46 | qfq | 1,446,689 | 28,334,155 | -0.61% |
| 2025-10-27 | 19.69 | 19.83 | 19.64 | 19.70 | 19.58 | qfq | 895,089 | 17,649,972 | 0.10% |
| 2025-10-24 | 19.73 | 19.81 | 19.62 | 19.68 | 19.56 | qfq | 856,555 | 16,873,745 | -0.25% |
| 2025-10-23 | 19.41 | 19.77 | 19.32 | 19.73 | 19.61 | qfq | 1,087,938 | 21,294,053 | 0.97% |
| 2025-10-22 | 19.38 | 19.62 | 19.33 | 19.54 | 19.42 | qfq | 864,855 | 16,883,134 | 0.31% |
| 2025-10-21 | 19.30 | 19.49 | 19.13 | 19.48 | 19.36 | qfq | 1,078,717 | 20,916,456 | 1.78% |
| 2025-10-20 | 19.15 | 19.39 | 19.01 | 19.14 | 19.03 | qfq | 895,486 | 17,147,702 | 0.10% |
| 2025-10-17 | 19.68 | 19.68 | 19.12 | 19.12 | 19.01 | qfq | 1,064,737 | 20,590,613 | -2.15% |
| 2025-10-16 | 19.72 | 19.77 | 19.52 | 19.54 | 19.42 | qfq | 680,329 | 13,347,925 | -1.01% |
| 2025-10-15 | 19.82 | 19.82 | 19.47 | 19.74 | 19.62 | qfq | 1,032,235 | 20,256,181 | 0.05% |
| 2025-10-14 | 19.80 | 19.91 | 19.58 | 19.73 | 19.61 | qfq | 1,030,576 | 20,334,936 | -0.20% |
| 2025-10-13 | 19.31 | 19.77 | 19.28 | 19.77 | 19.65 | qfq | 1,368,786 | 26,758,983 | -0.80% |
| 2025-10-10 | 20.13 | 20.25 | 19.93 | 19.93 | 19.81 | qfq | 1,602,856 | 32,122,120 | -1.14% |
| 2025-10-09 | 19.99 | 20.18 | 19.93 | 20.16 | 20.04 | qfq | 1,334,963 | 26,778,532 | 1.00% |
| 2025-09-30 | 19.99 | 20.08 | 19.88 | 19.96 | 19.84 | qfq | 801,832 | 16,028,876 | -0.10% |
| 2025-09-29 | 20.02 | 20.07 | 19.70 | 19.98 | 19.86 | qfq | 1,324,208 | 26,362,600 | 0.00% |
| 2025-09-26 | 20.30 | 20.32 | 19.94 | 19.98 | 19.86 | qfq | 1,368,754 | 27,517,805 | -1.58% |
| 2025-09-25 | 20.61 | 20.65 | 20.14 | 20.30 | 20.18 | qfq | 2,117,235 | 43,129,526 | -1.46% |
| 2025-09-24 | 20.00 | 20.62 | 19.84 | 20.60 | 20.48 | qfq | 3,348,808 | 68,215,254 | 3.10% |
| 2025-09-23 | 20.10 | 20.28 | 19.65 | 19.98 | 19.86 | qfq | 1,864,222 | 37,137,286 | -1.19% |
| 2025-09-22 | 19.74 | 20.35 | 19.55 | 20.22 | 20.10 | qfq | 3,351,995 | 67,215,911 | 2.80% |
| 2025-09-19 | 19.83 | 19.94 | 19.61 | 19.67 | 19.55 | qfq | 1,462,023 | 28,868,753 | -0.66% |
| 2025-09-18 | 20.12 | 20.23 | 19.68 | 19.80 | 19.68 | qfq | 2,708,071 | 54,064,527 | -1.59% |
| 2025-09-17 | 20.14 | 20.24 | 20.01 | 20.12 | 20.00 | qfq | 1,355,172 | 27,321,103 | 0.10% |
| 2025-09-16 | 19.97 | 20.10 | 19.83 | 20.10 | 19.98 | qfq | 1,223,376 | 24,443,781 | 0.45% |
| 2025-09-15 | 20.23 | 20.23 | 19.93 | 20.01 | 19.89 | qfq | 1,571,368 | 31,424,172 | -0.94% |
| 2025-09-12 | 20.19 | 20.25 | 20.04 | 20.20 | 20.08 | qfq | 1,526,210 | 30,761,743 | 0.05% |
| 2025-09-11 | 19.92 | 20.19 | 19.73 | 20.19 | 20.07 | qfq | 1,704,835 | 34,188,918 | 1.66% |
| 2025-09-10 | 19.89 | 19.98 | 19.76 | 19.86 | 19.74 | qfq | 1,255,492 | 24,962,956 | 0.30% |
| 2025-09-09 | 20.51 | 20.51 | 19.70 | 19.80 | 19.68 | qfq | 3,506,030 | 70,143,638 | -3.37% |
| 2025-09-08 | 20.41 | 20.53 | 20.27 | 20.49 | 20.37 | qfq | 1,848,728 | 37,711,685 | -0.05% |
| 2025-09-05 | 20.09 | 20.63 | 19.97 | 20.50 | 20.38 | qfq | 3,534,024 | 71,749,558 | 2.45% |
| 2025-09-04 | 19.92 | 20.20 | 19.72 | 20.01 | 19.89 | qfq | 1,861,873 | 37,159,896 | 0.15% |
| 2025-09-03 | 20.15 | 20.28 | 19.94 | 19.98 | 19.86 | qfq | 1,699,473 | 34,124,703 | -0.89% |
| 2025-09-02 | 20.68 | 20.68 | 19.94 | 20.16 | 20.04 | qfq | 3,062,322 | 61,745,699 | -1.80% |
| 2025-09-01 | 20.51 | 20.62 | 20.37 | 20.53 | 20.41 | qfq | 2,036,536 | 41,752,052 | 0.00% |
| 2025-08-29 | 20.63 | 20.78 | 20.39 | 20.53 | 20.41 | qfq | 2,435,800 | 50,056,635 | -0.77% |
| 2025-08-28 | 21.50 | 21.51 | 20.19 | 20.69 | 20.57 | qfq | 7,880,758 | 163,855,632 | -4.79% |
| 2025-08-27 | 22.49 | 22.49 | 21.68 | 21.73 | 21.60 | qfq | 2,926,871 | 64,807,049 | -2.69% |
| 2025-08-26 | 22.31 | 22.64 | 21.96 | 22.33 | 22.20 | qfq | 3,816,519 | 85,124,906 | 0.50% |
| 2025-08-25 | 22.25 | 22.46 | 22.12 | 22.22 | 22.09 | qfq | 3,324,241 | 74,091,293 | 0.32% |
| 2025-08-22 | 22.15 | 22.23 | 21.90 | 22.15 | 22.02 | qfq | 2,417,428 | 53,445,964 | 0.59% |
| 2025-08-21 | 22.28 | 22.46 | 21.89 | 22.02 | 21.89 | qfq | 2,348,327 | 52,046,715 | -1.08% |
| 2025-08-20 | 21.90 | 22.31 | 21.80 | 22.26 | 22.13 | qfq | 3,489,149 | 76,978,300 | 1.23% |
| 2025-08-19 | 22.21 | 22.32 | 21.83 | 21.99 | 21.86 | qfq | 3,473,176 | 76,444,926 | -1.35% |
| 2025-08-18 | 22.30 | 22.50 | 22.12 | 22.29 | 22.16 | qfq | 3,320,878 | 74,009,221 | 0.50% |
| 2025-08-15 | 22.29 | 22.38 | 22.00 | 22.18 | 22.05 | qfq | 3,086,321 | 68,300,726 | 1.09% |
| 2025-08-14 | 22.50 | 22.65 | 21.94 | 21.94 | 21.81 | qfq | 3,559,891 | 79,363,739 | -2.49% |
| 2025-08-13 | 22.56 | 22.95 | 22.40 | 22.50 | 22.37 | qfq | 3,801,293 | 85,882,363 | -0.27% |
| 2025-08-12 | 22.30 | 22.69 | 22.15 | 22.56 | 22.42 | qfq | 4,739,765 | 106,503,187 | 0.98% |
| 2025-08-11 | 21.60 | 22.99 | 21.48 | 22.34 | 22.21 | qfq | 6,479,269 | 144,403,141 | 3.91% |
| 2025-08-08 | 21.66 | 21.76 | 21.50 | 21.50 | 21.37 | qfq | 2,482,603 | 53,640,366 | -1.06% |
| 2025-08-07 | 21.90 | 22.11 | 21.66 | 21.73 | 21.60 | qfq | 3,334,194 | 72,698,635 | -1.14% |
| 2025-08-06 | 21.72 | 22.20 | 21.50 | 21.98 | 21.85 | qfq | 3,921,713 | 85,474,284 | 2.00% |
| 2025-08-05 | 21.66 | 21.66 | 21.39 | 21.55 | 21.42 | qfq | 2,471,876 | 53,095,215 | -0.05% |
| 2025-08-04 | 21.30 | 21.62 | 21.23 | 21.56 | 21.43 | qfq | 3,547,084 | 76,220,886 | 0.75% |
| 2025-08-01 | 20.98 | 21.89 | 20.71 | 21.40 | 21.27 | qfq | 5,429,500 | 116,455,808 | 3.28% |
| 2025-07-31 | 21.22 | 21.38 | 20.69 | 20.72 | 20.60 | qfq | 2,360,060 | 49,629,700 | -2.36% |
| 2025-07-30 | 21.22 | 21.58 | 21.15 | 21.22 | 21.09 | qfq | 2,422,213 | 51,679,549 | 0.00% |
| 2025-07-29 | 21.04 | 21.29 | 20.96 | 21.22 | 21.09 | qfq | 1,712,163 | 36,196,616 | 0.19% |
| 2025-07-28 | 21.25 | 21.33 | 20.96 | 21.18 | 21.05 | qfq | 1,832,555 | 38,759,738 | 0.19% |
| 2025-07-25 | 21.11 | 21.18 | 20.83 | 21.14 | 21.01 | qfq | 2,272,845 | 47,819,523 | 0.24% |
| 2025-07-24 | 21.00 | 21.20 | 20.87 | 21.09 | 20.96 | qfq | 2,072,919 | 43,549,589 | 0.43% |
| 2025-07-23 | 21.34 | 21.55 | 20.93 | 21.00 | 20.87 | qfq | 2,978,726 | 63,071,588 | -2.10% |
| 2025-07-22 | 20.87 | 21.99 | 20.72 | 21.45 | 21.32 | qfq | 4,217,860 | 90,302,828 | 2.78% |
| 2025-07-21 | 20.67 | 20.96 | 20.58 | 20.87 | 20.75 | qfq | 1,687,356 | 35,019,358 | 0.97% |
| 2025-07-18 | 20.40 | 20.67 | 20.35 | 20.67 | 20.55 | qfq | 1,657,509 | 34,011,421 | 1.13% |
| 2025-07-17 | 20.45 | 20.50 | 20.27 | 20.44 | 20.32 | qfq | 1,369,138 | 27,899,995 | 0.20% |
| 2025-07-16 | 20.19 | 20.53 | 20.19 | 20.40 | 20.28 | qfq | 1,838,984 | 37,508,648 | 0.89% |
| 2025-07-15 | 20.46 | 20.54 | 20.10 | 20.22 | 20.10 | qfq | 1,373,730 | 27,841,128 | -1.41% |
| 2025-07-14 | 20.30 | 20.57 | 20.24 | 20.51 | 20.39 | qfq | 1,659,765 | 33,947,433 | 0.98% |
| 2025-07-11 | 20.31 | 20.40 | 20.13 | 20.31 | 20.19 | qfq | 1,149,493 | 23,361,772 | 0.00% |
| 2025-07-10 | 20.38 | 20.38 | 20.03 | 20.31 | 20.19 | qfq | 1,681,237 | 33,884,764 | 0.59% |
| 2025-07-09 | 20.32 | 20.43 | 20.16 | 20.19 | 20.07 | qfq | 828,646 | 16,797,701 | -0.54% |
| 2025-07-08 | 20.20 | 20.38 | 20.16 | 20.30 | 20.18 | qfq | 1,052,874 | 21,386,337 | 0.50% |
| 2025-07-07 | 20.05 | 20.28 | 20.02 | 20.20 | 20.08 | qfq | 627,813 | 12,668,088 | 0.05% |
| 2025-07-04 | 20.30 | 20.38 | 20.10 | 20.19 | 20.07 | qfq | 1,130,774 | 22,817,304 | -0.88% |
| 2025-07-03 | 20.01 | 20.38 | 20.00 | 20.37 | 20.25 | qfq | 1,032,419 | 20,957,653 | 1.19% |
| 2025-07-02 | 20.20 | 20.39 | 19.96 | 20.13 | 20.01 | qfq | 1,527,063 | 30,778,651 | -0.89% |
| 2025-07-01 | 20.49 | 20.67 | 20.24 | 20.31 | 20.19 | qfq | 1,306,815 | 26,646,003 | -0.83% |
| 2025-06-30 | 20.16 | 20.53 | 20.16 | 20.48 | 20.36 | qfq | 1,317,596 | 26,893,956 | 1.39% |
| 2025-06-27 | 20.01 | 20.35 | 20.00 | 20.20 | 20.08 | qfq | 1,306,008 | 26,402,598 | 0.75% |
| 2025-06-26 | 19.91 | 20.38 | 19.90 | 20.05 | 19.93 | qfq | 1,767,086 | 35,586,132 | 0.30% |
| 2025-06-25 | 19.95 | 20.08 | 19.85 | 19.99 | 19.87 | qfq | 1,628,902 | 32,528,480 | 0.15% |
| 2025-06-24 | 19.64 | 20.02 | 19.56 | 19.96 | 19.84 | qfq | 1,876,634 | 37,337,230 | 1.63% |
| 2025-06-23 | 19.56 | 19.75 | 19.10 | 19.64 | 19.52 | qfq | 1,692,608 | 32,779,475 | 0.98% |
| 2025-06-20 | 19.71 | 20.07 | 19.45 | 19.45 | 19.33 | qfq | 1,425,003 | 28,188,631 | -1.32% |
| 2025-06-19 | 19.82 | 19.99 | 19.54 | 19.71 | 19.59 | qfq | 2,140,322 | 42,304,133 | 0.00% |
| 2025-06-18 | 19.34 | 19.74 | 19.21 | 19.71 | 19.59 | qfq | 1,718,072 | 33,570,474 | 1.60% |
| 2025-06-17 | 19.20 | 19.55 | 19.20 | 19.40 | 19.28 | qfq | 973,800 | 18,863,669 | 0.83% |
| 2025-06-16 | 19.03 | 19.33 | 19.03 | 19.24 | 19.12 | qfq | 716,703 | 13,766,631 | 0.21% |
| 2025-06-13 | 19.12 | 19.43 | 19.06 | 19.20 | 19.09 | qfq | 1,069,477 | 20,547,966 | -0.31% |
| 2025-06-12 | 19.40 | 19.42 | 19.21 | 19.26 | 19.14 | qfq | 840,380 | 16,212,270 | -0.98% |
| 2025-06-11 | 19.20 | 19.51 | 19.20 | 19.45 | 19.33 | qfq | 1,004,958 | 19,493,659 | 0.93% |
| 2025-06-10 | 19.56 | 19.59 | 19.05 | 19.27 | 19.15 | qfq | 1,077,186 | 20,798,634 | -1.48% |
| 2025-06-09 | 19.29 | 19.61 | 19.29 | 19.56 | 19.44 | qfq | 994,324 | 19,400,600 | 1.35% |
| 2025-06-06 | 19.68 | 19.68 | 19.28 | 19.30 | 19.18 | qfq | 1,033,694 | 20,128,566 | -1.98% |
| 2025-06-05 | 19.45 | 19.75 | 19.32 | 19.69 | 19.57 | qfq | 1,138,115 | 22,220,965 | 1.18% |
| 2025-06-04 | 19.46 | 19.56 | 19.38 | 19.46 | 19.34 | qfq | 766,687 | 14,917,766 | 0.21% |
| 2025-06-03 | 19.13 | 19.46 | 19.12 | 19.42 | 19.30 | qfq | 626,335 | 12,125,582 | 0.52% |
| 2025-05-30 | 19.64 | 19.73 | 19.20 | 19.32 | 19.20 | qfq | 956,943 | 18,525,359 | -1.43% |
| 2025-05-29 | 18.98 | 19.87 | 18.95 | 19.60 | 19.48 | qfq | 1,954,898 | 38,191,752 | 3.27% |
| 2025-05-28 | 19.16 | 19.25 | 18.88 | 18.98 | 18.87 | qfq | 944,782 | 17,982,805 | -0.94% |
| 2025-05-27 | 19.27 | 19.30 | 19.06 | 19.16 | 19.05 | qfq | 1,256,476 | 24,058,255 | -0.78% |
| 2025-05-26 | 19.55 | 19.66 | 19.16 | 19.31 | 19.19 | qfq | 1,670,139 | 32,255,374 | -2.87% |
| 2025-05-23 | 20.05 | 20.50 | 19.77 | 19.88 | 19.43 | qfq | 1,850,101 | 37,112,194 | -1.49% |
| 2025-05-22 | 20.54 | 20.66 | 20.07 | 20.18 | 19.73 | qfq | 2,137,099 | 43,578,515 | -2.18% |
| 2025-05-21 | 20.08 | 20.85 | 19.91 | 20.63 | 20.17 | qfq | 3,873,149 | 79,092,365 | 1.93% |
| 2025-05-20 | 18.94 | 20.72 | 18.85 | 20.24 | 19.78 | qfq | 4,603,118 | 91,960,126 | 7.03% |
| 2025-05-19 | 19.10 | 19.18 | 18.78 | 18.91 | 18.48 | qfq | 931,730 | 17,622,456 | -0.63% |
| 2025-05-16 | 19.20 | 19.26 | 19.01 | 19.03 | 18.60 | qfq | 723,184 | 13,846,609 | -0.16% |
| 2025-05-15 | 19.50 | 19.50 | 19.03 | 19.06 | 18.63 | qfq | 706,657 | 13,539,669 | -1.60% |
| 2025-05-14 | 19.01 | 19.42 | 19.01 | 19.37 | 18.93 | qfq | 813,283 | 15,686,532 | -0.36% |
| 2025-05-13 | 19.74 | 19.80 | 19.30 | 19.44 | 19.00 | qfq | 1,191,546 | 23,214,672 | -0.31% |
| 2025-05-12 | 19.26 | 19.60 | 19.26 | 19.50 | 19.06 | qfq | 855,031 | 16,646,475 | 1.40% |
| 2025-05-09 | 19.40 | 19.59 | 19.13 | 19.23 | 18.80 | qfq | 1,063,035 | 20,488,014 | -1.84% |
| 2025-05-08 | 19.57 | 19.67 | 19.31 | 19.59 | 19.15 | qfq | 1,293,202 | 25,318,005 | 1.08% |
| 2025-05-07 | 19.50 | 19.68 | 19.24 | 19.38 | 18.94 | qfq | 1,355,544 | 26,362,033 | 0.16% |
| 2025-05-06 | 18.92 | 19.38 | 18.92 | 19.35 | 18.91 | qfq | 1,102,331 | 21,190,659 | 2.38% |
| 2025-04-30 | 18.59 | 19.02 | 18.51 | 18.90 | 18.47 | qfq | 1,236,191 | 23,230,055 | -0.26% |
| 2025-04-29 | 18.65 | 19.05 | 18.52 | 18.95 | 18.52 | qfq | 746,334 | 14,073,510 | 1.77% |
| 2025-04-28 | 18.95 | 18.96 | 18.53 | 18.62 | 18.20 | qfq | 690,742 | 12,891,991 | -1.22% |
| 2025-04-25 | 18.98 | 18.98 | 18.70 | 18.85 | 18.43 | qfq | 580,425 | 10,927,922 | 0.21% |
| 2025-04-24 | 19.15 | 19.15 | 18.72 | 18.81 | 18.39 | qfq | 824,645 | 15,584,307 | -1.52% |
| 2025-04-23 | 18.98 | 19.23 | 18.95 | 19.10 | 18.67 | qfq | 818,660 | 15,611,820 | 1.00% |
| 2025-04-22 | 18.86 | 19.01 | 18.80 | 18.91 | 18.48 | qfq | 757,103 | 14,326,672 | -0.42% |
| 2025-04-21 | 18.80 | 19.00 | 18.60 | 18.99 | 18.56 | qfq | 1,211,011 | 22,821,867 | 0.48% |
| 2025-04-18 | 18.71 | 19.01 | 18.61 | 18.90 | 18.47 | qfq | 807,341 | 15,200,120 | 0.43% |
| 2025-04-17 | 18.81 | 19.07 | 18.63 | 18.82 | 18.40 | qfq | 999,090 | 18,915,827 | -0.42% |
| 2025-04-16 | 19.08 | 19.13 | 18.55 | 18.90 | 18.47 | qfq | 985,636 | 18,579,792 | -1.41% |
| 2025-04-15 | 19.30 | 19.36 | 18.91 | 19.17 | 18.74 | qfq | 948,642 | 18,105,716 | -0.16% |
| 2025-04-14 | 19.20 | 19.59 | 19.13 | 19.20 | 18.77 | qfq | 1,080,039 | 20,907,560 | 1.05% |
| 2025-04-11 | 18.51 | 19.14 | 18.45 | 19.00 | 18.57 | qfq | 1,164,563 | 22,081,812 | 1.71% |
| 2025-04-10 | 18.53 | 19.15 | 18.53 | 18.68 | 18.26 | qfq | 1,607,709 | 30,345,659 | 2.19% |
| 2025-04-09 | 17.51 | 18.47 | 16.85 | 18.28 | 17.87 | qfq | 1,920,019 | 34,233,218 | 3.57% |
| 2025-04-08 | 17.10 | 18.03 | 17.10 | 17.65 | 17.25 | qfq | 1,491,323 | 26,312,504 | 3.88% |
| 2025-04-07 | 19.80 | 19.80 | 16.65 | 16.99 | 16.61 | qfq | 3,218,916 | 58,062,138 | -17.76% |
| 2025-04-03 | 20.60 | 20.96 | 20.48 | 20.66 | 20.20 | qfq | 863,464 | 17,839,830 | -0.77% |
| 2025-04-02 | 20.61 | 21.04 | 20.56 | 20.82 | 20.35 | qfq | 751,445 | 15,677,588 | 0.48% |
| 2025-04-01 | 20.48 | 20.84 | 20.35 | 20.72 | 20.25 | qfq | 890,037 | 18,432,595 | 1.27% |
| 2025-03-31 | 20.70 | 20.70 | 20.06 | 20.46 | 20.00 | qfq | 1,567,541 | 31,862,491 | -1.78% |
| 2025-03-28 | 20.93 | 21.08 | 20.77 | 20.83 | 20.36 | qfq | 1,276,500 | 26,713,295 | -0.57% |
| 2025-03-27 | 21.00 | 21.18 | 20.63 | 20.95 | 20.48 | qfq | 1,302,145 | 27,271,571 | -0.10% |
| 2025-03-26 | 20.70 | 21.14 | 20.66 | 20.97 | 20.50 | qfq | 1,405,431 | 29,524,379 | 1.45% |
| 2025-03-25 | 20.86 | 20.98 | 20.55 | 20.67 | 20.21 | qfq | 1,100,944 | 22,868,651 | -0.43% |
| 2025-03-24 | 21.10 | 21.40 | 20.45 | 20.76 | 20.29 | qfq | 2,672,882 | 55,609,129 | -2.44% |
| 2025-03-21 | 21.91 | 22.24 | 21.21 | 21.28 | 20.80 | qfq | 3,178,545 | 68,844,898 | -3.27% |
| 2025-03-20 | 22.16 | 22.38 | 21.99 | 22.00 | 21.51 | qfq | 1,785,080 | 39,587,155 | -0.68% |
| 2025-03-19 | 22.51 | 22.60 | 22.11 | 22.15 | 21.65 | qfq | 2,127,152 | 47,497,043 | -2.21% |
| 2025-03-18 | 22.85 | 22.95 | 22.40 | 22.65 | 22.14 | qfq | 2,406,909 | 54,464,866 | -0.88% |
| 2025-03-17 | 22.56 | 22.96 | 22.20 | 22.85 | 22.34 | qfq | 3,116,569 | 70,746,496 | 1.24% |
| 2025-03-14 | 22.35 | 22.68 | 21.92 | 22.57 | 22.06 | qfq | 2,988,006 | 66,857,172 | 1.07% |
| 2025-03-13 | 22.70 | 22.79 | 21.85 | 22.33 | 21.83 | qfq | 3,922,731 | 87,168,874 | -1.67% |
| 2025-03-12 | 22.48 | 22.98 | 22.16 | 22.71 | 22.20 | qfq | 4,835,198 | 109,533,663 | 0.93% |
| 2025-03-11 | 22.40 | 23.38 | 21.83 | 22.50 | 21.99 | qfq | 9,557,486 | 214,445,840 | -3.81% |
| 2025-03-10 | 23.63 | 23.95 | 23.06 | 23.39 | 22.86 | qfq | 4,319,228 | 101,354,847 | -0.76% |
| 2025-03-07 | 23.20 | 24.90 | 22.68 | 23.57 | 23.04 | qfq | 11,240,893 | 265,823,060 | 0.99% |
| 2025-03-06 | 21.48 | 24.20 | 21.45 | 23.34 | 22.82 | qfq | 12,879,653 | 298,230,371 | 8.81% |
| 2025-03-05 | 21.45 | 21.55 | 21.05 | 21.45 | 20.97 | qfq | 2,625,874 | 56,090,699 | 0.05% |
| 2025-03-04 | 20.10 | 21.49 | 20.10 | 21.44 | 20.96 | qfq | 3,373,984 | 70,599,221 | 6.40% |
| 2025-03-03 | 20.45 | 20.62 | 20.12 | 20.15 | 19.70 | qfq | 1,835,980 | 37,467,191 | -1.52% |
| 2025-02-28 | 21.18 | 21.18 | 20.26 | 20.46 | 20.00 | qfq | 2,512,958 | 51,789,822 | -4.08% |
| 2025-02-27 | 20.92 | 21.34 | 20.77 | 21.33 | 20.85 | qfq | 2,554,583 | 53,818,228 | 1.96% |
| 2025-02-26 | 20.72 | 21.19 | 20.72 | 20.92 | 20.45 | qfq | 2,094,541 | 44,029,491 | 1.16% |
| 2025-02-25 | 20.41 | 20.85 | 20.29 | 20.68 | 20.21 | qfq | 1,979,046 | 40,822,879 | 1.27% |
| 2025-02-24 | 20.54 | 20.70 | 20.31 | 20.42 | 19.96 | qfq | 1,979,506 | 40,547,967 | -0.63% |
| 2025-02-21 | 20.38 | 20.58 | 20.10 | 20.55 | 20.09 | qfq | 1,774,215 | 36,190,702 | 0.83% |
| 2025-02-20 | 19.93 | 20.39 | 19.91 | 20.38 | 19.92 | qfq | 1,990,608 | 40,124,341 | 2.21% |
| 2025-02-19 | 19.36 | 19.94 | 19.30 | 19.94 | 19.49 | qfq | 2,000,933 | 39,631,844 | 2.84% |
| 2025-02-18 | 19.90 | 20.00 | 19.36 | 19.39 | 18.95 | qfq | 1,296,970 | 25,520,423 | -2.42% |
| 2025-02-17 | 19.76 | 19.96 | 19.58 | 19.87 | 19.42 | qfq | 1,590,752 | 31,475,060 | 1.48% |
| 2025-02-14 | 19.49 | 19.69 | 19.40 | 19.58 | 19.14 | qfq | 649,204 | 12,702,260 | 0.31% |
| 2025-02-13 | 19.83 | 19.91 | 19.52 | 19.52 | 19.08 | qfq | 1,011,428 | 19,912,867 | -1.46% |
| 2025-02-12 | 19.50 | 19.94 | 19.49 | 19.81 | 19.36 | qfq | 1,347,596 | 26,605,459 | 1.38% |
| 2025-02-11 | 19.68 | 19.68 | 19.38 | 19.54 | 19.10 | qfq | 942,143 | 18,385,470 | -0.41% |
| 2025-02-10 | 19.35 | 19.63 | 19.14 | 19.62 | 19.18 | qfq | 2,054,362 | 39,837,422 | 1.98% |
| 2025-02-07 | 19.26 | 19.54 | 19.06 | 19.24 | 18.81 | qfq | 2,316,176 | 44,780,957 | 0.00% |
| 2025-02-06 | 18.96 | 19.47 | 18.88 | 19.24 | 18.81 | qfq | 1,516,508 | 29,254,395 | 1.26% |
| 2025-02-05 | 18.88 | 19.10 | 18.80 | 19.00 | 18.57 | qfq | 628,932 | 11,922,821 | 1.44% |
| 2025-01-27 | 18.87 | 19.02 | 18.66 | 18.73 | 18.31 | qfq | 581,795 | 10,953,321 | -0.58% |
| 2025-01-24 | 18.60 | 18.97 | 18.58 | 18.84 | 18.42 | qfq | 848,843 | 15,905,562 | 0.64% |
| 2025-01-23 | 18.66 | 19.02 | 18.66 | 18.72 | 18.30 | qfq | 768,268 | 14,488,975 | 0.81% |
| 2025-01-22 | 18.72 | 18.91 | 18.50 | 18.57 | 18.15 | qfq | 474,794 | 8,854,102 | -0.85% |
| 2025-01-21 | 18.89 | 19.00 | 18.65 | 18.73 | 18.31 | qfq | 574,661 | 10,761,950 | 0.00% |
| 2025-01-20 | 18.64 | 18.81 | 18.63 | 18.73 | 18.31 | qfq | 631,165 | 11,825,127 | 0.59% |
| 2025-01-17 | 18.50 | 18.69 | 18.35 | 18.62 | 18.20 | qfq | 571,705 | 10,611,118 | 0.92% |
| 2025-01-16 | 18.40 | 18.68 | 18.25 | 18.45 | 18.04 | qfq | 638,213 | 11,804,287 | 0.16% |
| 2025-01-15 | 18.69 | 18.73 | 18.33 | 18.42 | 18.01 | qfq | 513,887 | 9,478,054 | -1.07% |
| 2025-01-14 | 18.02 | 18.62 | 18.00 | 18.62 | 18.20 | qfq | 886,134 | 16,320,337 | 3.73% |
| 2025-01-13 | 17.77 | 18.14 | 17.54 | 17.95 | 17.55 | qfq | 370,040 | 6,610,271 | 1.01% |
| 2025-01-10 | 17.94 | 18.26 | 17.76 | 17.77 | 17.37 | qfq | 656,431 | 11,835,288 | -1.77% |
| 2025-01-09 | 18.00 | 18.19 | 17.79 | 18.09 | 17.68 | qfq | 635,671 | 11,479,881 | 0.33% |
| 2025-01-08 | 18.20 | 18.20 | 17.58 | 18.03 | 17.62 | qfq | 677,064 | 12,142,362 | -1.04% |
| 2025-01-07 | 17.97 | 18.23 | 17.94 | 18.22 | 17.81 | qfq | 478,572 | 8,655,736 | 1.39% |
| 2025-01-06 | 17.95 | 18.25 | 17.72 | 17.97 | 17.57 | qfq | 567,365 | 10,193,369 | 0.11% |
| 2025-01-03 | 18.50 | 18.97 | 17.94 | 17.95 | 17.55 | qfq | 1,059,753 | 19,449,087 | -3.34% |
| 2025-01-02 | 19.20 | 19.33 | 18.45 | 18.57 | 18.15 | qfq | 853,152 | 16,133,810 | -3.33% |
| 2024-12-31 | 19.74 | 19.88 | 19.18 | 19.21 | 18.78 | qfq | 1,181,387 | 22,953,870 | -2.88% |
| 2024-12-30 | 20.02 | 20.09 | 19.66 | 19.78 | 19.34 | qfq | 1,006,073 | 19,988,628 | -1.05% |
| 2024-12-27 | 20.00 | 20.28 | 19.93 | 19.99 | 19.54 | qfq | 1,184,357 | 23,766,843 | -0.05% |
| 2024-12-26 | 20.00 | 20.29 | 19.98 | 20.00 | 19.55 | qfq | 919,660 | 18,490,914 | 0.00% |
| 2024-12-25 | 20.29 | 20.30 | 19.91 | 20.00 | 19.55 | qfq | 774,079 | 15,523,257 | -1.67% |
| 2024-12-24 | 20.19 | 20.50 | 19.91 | 20.34 | 19.88 | qfq | 1,133,953 | 22,857,722 | 0.89% |
| 2024-12-23 | 20.98 | 21.12 | 20.15 | 20.16 | 19.71 | qfq | 1,499,843 | 30,826,638 | -3.91% |
| 2024-12-20 | 20.52 | 21.26 | 20.52 | 20.98 | 20.51 | qfq | 1,254,082 | 26,336,332 | 1.45% |
| 2024-12-19 | 20.93 | 20.94 | 20.42 | 20.68 | 20.21 | qfq | 1,047,301 | 21,640,850 | -1.34% |
| 2024-12-18 | 20.46 | 21.16 | 20.33 | 20.96 | 20.49 | qfq | 1,393,631 | 29,044,396 | 2.59% |
| 2024-12-17 | 20.97 | 20.97 | 20.36 | 20.43 | 19.97 | qfq | 1,039,701 | 21,403,399 | -2.34% |
| 2024-12-16 | 21.07 | 21.30 | 20.80 | 20.92 | 20.45 | qfq | 1,218,175 | 25,621,001 | -1.13% |
| 2024-12-13 | 21.89 | 21.89 | 21.14 | 21.16 | 20.68 | qfq | 2,173,693 | 46,599,015 | -3.11% |
| 2024-12-12 | 22.40 | 22.42 | 21.66 | 21.84 | 21.35 | qfq | 2,679,589 | 58,759,751 | -2.11% |
| 2024-12-11 | 21.78 | 22.62 | 21.50 | 22.31 | 21.81 | qfq | 5,102,261 | 113,270,684 | 3.05% |
| 2024-12-10 | 21.80 | 21.95 | 21.43 | 21.65 | 21.16 | qfq | 3,354,808 | 72,765,657 | 1.69% |
| 2024-12-09 | 20.87 | 21.38 | 20.67 | 21.29 | 20.81 | qfq | 2,378,737 | 50,123,161 | 2.01% |
| 2024-12-06 | 20.99 | 20.99 | 20.45 | 20.87 | 20.40 | qfq | 1,848,407 | 38,324,907 | 0.14% |
| 2024-12-05 | 20.65 | 21.10 | 20.42 | 20.84 | 20.37 | qfq | 1,737,772 | 36,329,350 | 1.56% |
| 2024-12-04 | 21.30 | 21.30 | 20.40 | 20.52 | 20.06 | qfq | 2,583,346 | 53,716,258 | -2.66% |
| 2024-12-03 | 19.84 | 21.30 | 19.84 | 21.08 | 20.61 | qfq | 4,382,193 | 91,288,520 | 5.45% |
| 2024-12-02 | 19.84 | 20.06 | 19.78 | 19.99 | 19.54 | qfq | 1,214,548 | 24,219,585 | 1.06% |
| 2024-11-29 | 19.56 | 20.01 | 19.42 | 19.78 | 19.34 | qfq | 1,455,680 | 28,777,083 | 2.22% |
| 2024-11-28 | 19.44 | 19.66 | 19.33 | 19.35 | 18.91 | qfq | 816,310 | 15,915,927 | -0.46% |
| 2024-11-27 | 19.13 | 19.45 | 18.75 | 19.44 | 19.00 | qfq | 794,882 | 15,152,975 | 1.25% |
| 2024-11-26 | 19.48 | 19.57 | 19.16 | 19.20 | 18.77 | qfq | 648,901 | 12,527,498 | -1.39% |
| 2024-11-25 | 19.94 | 19.94 | 19.17 | 19.47 | 19.03 | qfq | 681,003 | 13,208,199 | 0.67% |
| 2024-11-22 | 20.12 | 20.25 | 19.33 | 19.34 | 18.91 | qfq | 1,151,493 | 22,820,315 | -4.30% |
| 2024-11-21 | 20.44 | 20.45 | 20.00 | 20.21 | 19.76 | qfq | 987,321 | 19,975,450 | -0.83% |
| 2024-11-20 | 20.13 | 20.44 | 20.02 | 20.38 | 19.92 | qfq | 1,414,902 | 28,673,202 | 1.24% |
| 2024-11-19 | 19.91 | 20.14 | 19.56 | 20.13 | 19.68 | qfq | 1,042,150 | 20,725,077 | 2.76% |
| 2024-11-18 | 19.85 | 20.07 | 19.45 | 19.59 | 19.15 | qfq | 994,231 | 19,567,771 | -1.11% |
| 2024-11-15 | 20.08 | 20.29 | 19.80 | 19.81 | 19.36 | qfq | 1,186,524 | 23,792,853 | -1.39% |
| 2024-11-14 | 20.77 | 20.77 | 20.09 | 20.09 | 19.64 | qfq | 1,398,390 | 28,455,271 | -3.27% |
| 2024-11-13 | 20.70 | 20.88 | 20.25 | 20.77 | 20.30 | qfq | 1,445,385 | 29,769,935 | 0.10% |
| 2024-11-12 | 21.61 | 21.61 | 20.60 | 20.75 | 20.28 | qfq | 2,814,325 | 59,363,565 | -3.40% |
| 2024-11-11 | 20.78 | 21.49 | 20.57 | 21.48 | 21.00 | qfq | 2,656,239 | 56,286,414 | 3.77% |
| 2024-11-08 | 20.56 | 21.18 | 20.56 | 20.70 | 20.23 | qfq | 2,497,932 | 51,920,306 | 1.02% |
| 2024-11-07 | 20.12 | 20.49 | 19.82 | 20.49 | 20.03 | qfq | 1,751,873 | 35,591,321 | 1.54% |
| 2024-11-06 | 20.48 | 20.59 | 20.04 | 20.18 | 19.73 | qfq | 2,230,820 | 45,396,125 | -1.13% |
| 2024-11-05 | 20.08 | 20.47 | 19.88 | 20.41 | 19.95 | qfq | 2,508,440 | 50,787,198 | 1.69% |
| 2024-11-04 | 19.01 | 20.07 | 19.01 | 20.07 | 19.62 | qfq | 2,063,411 | 40,902,159 | 4.75% |
| 2024-11-01 | 19.39 | 19.59 | 18.95 | 19.16 | 18.73 | qfq | 1,683,947 | 32,521,963 | -0.93% |
| 2024-10-31 | 18.96 | 19.51 | 18.92 | 19.34 | 18.91 | qfq | 1,254,470 | 24,136,023 | 1.52% |
| 2024-10-30 | 19.11 | 19.45 | 18.94 | 19.05 | 18.62 | qfq | 1,192,942 | 22,878,218 | -1.35% |
| 2024-10-29 | 20.02 | 20.29 | 19.31 | 19.31 | 18.88 | qfq | 1,898,144 | 37,437,994 | -3.83% |
| 2024-10-28 | 19.87 | 20.19 | 19.67 | 20.08 | 19.63 | qfq | 1,544,092 | 30,862,224 | 1.36% |
| 2024-10-25 | 19.45 | 19.86 | 19.36 | 19.81 | 19.36 | qfq | 1,315,137 | 25,926,265 | 1.85% |
| 2024-10-24 | 19.71 | 19.75 | 19.39 | 19.45 | 19.01 | qfq | 1,020,502 | 19,901,926 | -1.52% |
| 2024-10-23 | 19.72 | 19.85 | 19.50 | 19.75 | 19.31 | qfq | 1,639,656 | 32,313,701 | 0.61% |
| 2024-10-22 | 19.51 | 19.80 | 19.31 | 19.63 | 19.19 | qfq | 1,496,564 | 29,252,934 | -0.25% |
| 2024-10-21 | 19.29 | 19.99 | 19.29 | 19.68 | 19.24 | qfq | 2,640,038 | 51,866,486 | 2.23% |
| 2024-10-18 | 18.26 | 19.79 | 18.26 | 19.25 | 18.82 | qfq | 2,714,545 | 51,674,859 | 4.34% |
| 2024-10-17 | 18.75 | 18.79 | 18.35 | 18.45 | 18.04 | qfq | 1,482,859 | 27,579,063 | 0.11% |
| 2024-10-16 | 18.14 | 18.68 | 18.01 | 18.43 | 18.02 | qfq | 1,404,405 | 25,842,789 | 0.38% |
| 2024-10-15 | 19.00 | 19.24 | 18.34 | 18.36 | 17.95 | qfq | 2,028,190 | 38,197,527 | -3.67% |
| 2024-10-14 | 18.87 | 19.36 | 18.48 | 19.06 | 18.63 | qfq | 2,167,103 | 40,966,930 | 1.06% |
| 2024-10-11 | 20.22 | 20.22 | 18.60 | 18.86 | 18.44 | qfq | 2,390,540 | 45,811,641 | -6.73% |
| 2024-10-10 | 20.58 | 20.90 | 20.00 | 20.22 | 19.77 | qfq | 2,202,849 | 45,131,159 | 0.10% |
| 2024-10-09 | 21.80 | 21.85 | 20.20 | 20.20 | 19.75 | qfq | 4,676,427 | 98,344,655 | -10.90% |
| 2024-10-08 | 22.71 | 23.07 | 20.38 | 22.67 | 22.16 | qfq | 9,808,427 | 216,056,173 | 16.74% |
| 2024-09-30 | 18.10 | 19.99 | 17.88 | 19.42 | 18.98 | qfq | 6,044,902 | 112,946,900 | 13.50% |
| 2024-09-27 | 16.59 | 17.18 | 16.42 | 17.11 | 16.73 | qfq | 1,444,293 | 24,304,747 | 5.88% |
| 2024-09-26 | 15.62 | 16.16 | 15.62 | 16.16 | 15.80 | qfq | 1,319,388 | 20,983,342 | 3.06% |
| 2024-09-25 | 15.71 | 16.10 | 15.60 | 15.68 | 15.33 | qfq | 1,552,928 | 24,598,910 | 0.97% |
| 2024-09-24 | 14.99 | 15.54 | 14.93 | 15.53 | 15.18 | qfq | 1,174,625 | 17,949,528 | 4.09% |
| 2024-09-23 | 14.88 | 15.01 | 14.73 | 14.92 | 14.58 | qfq | 475,481 | 7,086,871 | 0.61% |
| 2024-09-20 | 15.12 | 15.12 | 14.73 | 14.83 | 14.50 | qfq | 434,609 | 6,466,118 | -1.40% |
| 2024-09-19 | 14.78 | 15.09 | 14.58 | 15.04 | 14.70 | qfq | 570,452 | 8,505,766 | 2.87% |
| 2024-09-18 | 14.77 | 14.77 | 14.40 | 14.62 | 14.29 | qfq | 407,385 | 5,939,544 | 0.00% |
| 2024-09-13 | 15.07 | 15.07 | 14.61 | 14.62 | 14.29 | qfq | 664,385 | 9,807,572 | -2.01% |
| 2024-09-12 | 15.35 | 15.39 | 14.90 | 14.92 | 14.58 | qfq | 708,125 | 10,717,453 | -1.45% |
| 2024-09-11 | 15.40 | 15.44 | 15.06 | 15.14 | 14.80 | qfq | 607,920 | 9,245,111 | -1.69% |
| 2024-09-10 | 15.41 | 15.49 | 15.14 | 15.40 | 15.05 | qfq | 431,562 | 6,616,322 | 0.33% |
| 2024-09-09 | 15.34 | 15.55 | 15.27 | 15.35 | 15.00 | qfq | 546,251 | 8,383,451 | -0.52% |
| 2024-09-06 | 15.98 | 15.98 | 15.40 | 15.43 | 15.08 | qfq | 641,810 | 10,007,498 | -3.08% |
| 2024-09-05 | 15.95 | 16.08 | 15.85 | 15.92 | 15.56 | qfq | 312,062 | 4,978,580 | 0.63% |
| 2024-09-04 | 15.95 | 16.07 | 15.77 | 15.82 | 15.46 | qfq | 451,082 | 7,158,845 | -0.88% |
| 2024-09-03 | 16.00 | 16.26 | 15.82 | 15.96 | 15.60 | qfq | 451,224 | 7,233,989 | -0.25% |
| 2024-09-02 | 16.41 | 16.50 | 15.97 | 16.00 | 15.64 | qfq | 628,604 | 10,192,067 | -2.74% |
| 2024-08-30 | 16.15 | 16.75 | 16.09 | 16.45 | 16.08 | qfq | 807,240 | 13,323,437 | 1.61% |
| 2024-08-29 | 15.72 | 16.24 | 15.61 | 16.19 | 15.83 | qfq | 575,322 | 9,240,813 | 2.99% |
| 2024-08-28 | 15.69 | 15.95 | 15.37 | 15.72 | 15.37 | qfq | 598,811 | 9,391,212 | -1.44% |
| 2024-08-27 | 16.34 | 16.34 | 15.90 | 15.95 | 15.59 | qfq | 381,871 | 6,121,417 | -1.24% |
| 2024-08-26 | 16.01 | 16.27 | 15.89 | 16.15 | 15.79 | qfq | 432,181 | 6,973,348 | 1.06% |
| 2024-08-23 | 16.02 | 16.10 | 15.78 | 15.98 | 15.62 | qfq | 698,135 | 11,115,561 | -0.62% |
| 2024-08-22 | 16.52 | 16.69 | 16.05 | 16.08 | 15.72 | qfq | 819,401 | 13,373,832 | -2.84% |
| 2024-08-21 | 16.58 | 16.75 | 16.49 | 16.55 | 16.18 | qfq | 533,968 | 8,857,846 | -0.72% |
| 2024-08-20 | 17.18 | 17.18 | 16.59 | 16.67 | 16.30 | qfq | 650,512 | 10,932,776 | -2.11% |
| 2024-08-19 | 17.32 | 17.46 | 17.03 | 17.03 | 16.65 | qfq | 513,679 | 8,852,639 | -1.62% |
| 2024-08-16 | 17.61 | 17.61 | 17.30 | 17.31 | 16.92 | qfq | 518,907 | 9,043,873 | -1.14% |
| 2024-08-15 | 17.50 | 17.73 | 17.33 | 17.51 | 17.12 | qfq | 642,087 | 11,258,356 | 0.06% |
| 2024-08-14 | 17.89 | 17.89 | 17.49 | 17.50 | 17.11 | qfq | 614,990 | 10,844,620 | -1.96% |
| 2024-08-13 | 18.08 | 18.14 | 17.70 | 17.85 | 17.45 | qfq | 781,597 | 13,955,595 | -1.38% |
| 2024-08-12 | 18.26 | 18.33 | 18.10 | 18.10 | 17.69 | qfq | 371,228 | 6,746,717 | -0.93% |
| 2024-08-09 | 18.52 | 18.55 | 18.27 | 18.27 | 17.86 | qfq | 305,690 | 5,624,809 | -0.98% |
| 2024-08-08 | 18.50 | 18.53 | 18.26 | 18.45 | 18.04 | qfq | 380,173 | 6,990,418 | -0.49% |
| 2024-08-07 | 18.71 | 18.74 | 18.52 | 18.54 | 18.12 | qfq | 338,841 | 6,314,600 | 0.11% |
| 2024-08-06 | 18.48 | 18.59 | 18.32 | 18.52 | 18.10 | qfq | 462,889 | 8,528,457 | 1.48% |
| 2024-08-05 | 18.76 | 19.00 | 18.23 | 18.25 | 17.84 | qfq | 647,934 | 12,042,970 | -3.03% |
| 2024-08-02 | 19.08 | 19.20 | 18.81 | 18.82 | 18.40 | qfq | 564,777 | 10,719,403 | -1.83% |
| 2024-08-01 | 19.50 | 19.50 | 19.08 | 19.17 | 18.74 | qfq | 459,334 | 8,822,264 | -0.36% |
| 2024-07-31 | 18.74 | 19.30 | 18.61 | 19.24 | 18.81 | qfq | 798,007 | 15,258,373 | 3.44% |
| 2024-07-30 | 18.51 | 18.80 | 18.36 | 18.60 | 18.18 | qfq | 333,224 | 6,199,460 | 0.22% |
| 2024-07-29 | 19.03 | 19.03 | 18.52 | 18.56 | 18.14 | qfq | 387,392 | 7,235,001 | -1.01% |
| 2024-07-26 | 18.20 | 18.77 | 18.08 | 18.75 | 18.33 | qfq | 464,731 | 8,637,921 | 2.74% |
| 2024-07-25 | 18.21 | 18.54 | 18.11 | 18.25 | 17.84 | qfq | 299,388 | 5,478,040 | 0.00% |
| 2024-07-24 | 18.77 | 18.77 | 18.21 | 18.25 | 17.84 | qfq | 522,228 | 9,618,452 | -2.09% |
| 2024-07-23 | 19.00 | 19.12 | 18.61 | 18.64 | 18.22 | qfq | 424,026 | 8,011,003 | -2.51% |
| 2024-07-22 | 19.10 | 19.28 | 19.00 | 19.12 | 18.69 | qfq | 445,119 | 8,525,822 | 0.79% |
| 2024-07-19 | 18.66 | 19.10 | 18.64 | 18.97 | 18.54 | qfq | 519,596 | 9,842,088 | 1.34% |
| 2024-07-18 | 18.71 | 18.83 | 18.32 | 18.72 | 18.30 | qfq | 501,539 | 9,314,208 | -0.05% |
| 2024-07-17 | 19.00 | 19.00 | 18.70 | 18.73 | 18.31 | qfq | 307,356 | 5,767,957 | -0.79% |
| 2024-07-16 | 18.80 | 18.95 | 18.57 | 18.88 | 18.46 | qfq | 295,412 | 5,541,916 | 0.85% |
| 2024-07-15 | 19.09 | 19.13 | 18.70 | 18.72 | 18.30 | qfq | 378,179 | 7,135,715 | -2.04% |
| 2024-07-12 | 19.30 | 19.30 | 19.05 | 19.11 | 18.68 | qfq | 296,289 | 5,676,643 | -0.26% |
| 2024-07-11 | 18.90 | 19.17 | 18.84 | 19.16 | 18.73 | qfq | 682,702 | 13,010,902 | 3.01% |
| 2024-07-10 | 18.89 | 18.89 | 18.58 | 18.60 | 18.18 | qfq | 458,083 | 8,569,991 | -1.06% |
| 2024-07-09 | 18.50 | 18.88 | 18.18 | 18.80 | 18.38 | qfq | 757,096 | 14,050,835 | 1.40% |
| 2024-07-08 | 19.01 | 19.01 | 18.48 | 18.54 | 18.12 | qfq | 508,956 | 9,492,171 | -2.68% |
| 2024-07-05 | 19.00 | 19.16 | 18.60 | 19.05 | 18.62 | qfq | 461,293 | 8,716,319 | 0.26% |
| 2024-07-04 | 19.69 | 19.80 | 18.93 | 19.00 | 18.57 | qfq | 1,071,604 | 20,650,939 | -3.50% |
| 2024-07-03 | 20.20 | 20.30 | 19.64 | 19.69 | 19.25 | qfq | 1,085,557 | 21,563,249 | -3.24% |
| 2024-07-02 | 20.46 | 20.58 | 20.10 | 20.35 | 19.89 | qfq | 522,991 | 10,655,984 | -0.59% |
| 2024-07-01 | 20.43 | 20.49 | 20.22 | 20.47 | 20.01 | qfq | 370,074 | 7,543,851 | 0.39% |
| 2024-06-28 | 20.37 | 20.73 | 20.33 | 20.39 | 19.93 | qfq | 481,209 | 9,890,227 | 0.15% |
| 2024-06-27 | 20.72 | 20.86 | 20.34 | 20.36 | 19.90 | qfq | 603,205 | 12,416,236 | -1.93% |
| 2024-06-26 | 20.17 | 20.81 | 20.11 | 20.76 | 20.29 | qfq | 678,204 | 13,935,547 | 2.17% |
| 2024-06-25 | 20.18 | 20.64 | 20.10 | 20.32 | 19.86 | qfq | 594,047 | 12,099,066 | 0.69% |
| 2024-06-24 | 21.00 | 21.20 | 20.17 | 20.18 | 19.73 | qfq | 988,379 | 20,419,710 | -4.59% |
| 2024-06-21 | 21.12 | 21.26 | 20.81 | 21.15 | 20.67 | qfq | 902,234 | 18,993,993 | -1.17% |
| 2024-06-20 | 21.15 | 21.64 | 21.09 | 21.40 | 20.92 | qfq | 1,975,258 | 42,479,390 | 0.94% |
| 2024-06-19 | 21.13 | 21.26 | 21.01 | 21.20 | 20.72 | qfq | 581,768 | 12,304,910 | 0.33% |
| 2024-06-18 | 20.91 | 21.22 | 20.86 | 21.13 | 20.65 | qfq | 621,801 | 13,118,694 | 1.05% |
| 2024-06-17 | 20.88 | 21.00 | 20.80 | 20.91 | 20.44 | qfq | 358,881 | 7,509,933 | 0.14% |
| 2024-06-14 | 21.00 | 21.14 | 20.80 | 20.88 | 20.41 | qfq | 634,624 | 13,273,878 | -1.32% |
| 2024-06-13 | 20.66 | 21.33 | 20.45 | 21.16 | 20.68 | qfq | 1,384,430 | 29,075,793 | 2.42% |
| 2024-06-12 | 20.50 | 20.72 | 20.38 | 20.66 | 20.20 | qfq | 394,294 | 8,125,823 | 0.78% |
| 2024-06-11 | 20.41 | 20.51 | 20.18 | 20.50 | 20.04 | qfq | 329,829 | 6,710,505 | 0.15% |
| 2024-06-07 | 20.30 | 20.53 | 20.09 | 20.47 | 20.01 | qfq | 531,442 | 10,816,476 | 1.34% |
| 2024-06-06 | 21.21 | 21.21 | 20.07 | 20.20 | 19.75 | qfq | 1,199,411 | 24,568,721 | -4.04% |
| 2024-06-05 | 20.90 | 21.30 | 20.77 | 21.05 | 20.58 | qfq | 610,808 | 12,911,427 | 0.72% |
| 2024-06-04 | 21.08 | 21.08 | 20.61 | 20.90 | 20.43 | qfq | 591,609 | 12,292,530 | -2.56% |
| 2024-06-03 | 21.54 | 21.70 | 21.32 | 21.45 | 20.58 | qfq | 678,958 | 14,586,319 | -1.11% |
| 2024-05-31 | 21.44 | 21.74 | 21.40 | 21.69 | 20.81 | qfq | 660,147 | 14,270,140 | 1.50% |
| 2024-05-30 | 21.39 | 21.53 | 21.18 | 21.37 | 20.50 | qfq | 307,583 | 6,565,381 | -0.09% |
| 2024-05-29 | 21.50 | 21.60 | 21.22 | 21.39 | 20.52 | qfq | 491,254 | 10,535,929 | -0.42% |
| 2024-05-28 | 21.48 | 21.76 | 21.40 | 21.48 | 20.61 | qfq | 614,849 | 13,260,031 | 0.14% |
| 2024-05-27 | 21.30 | 21.45 | 20.96 | 21.45 | 20.58 | qfq | 697,950 | 14,746,499 | 0.89% |
| 2024-05-24 | 21.69 | 21.78 | 21.23 | 21.26 | 20.39 | qfq | 1,006,668 | 21,621,796 | -2.03% |
| 2024-05-23 | 21.99 | 21.99 | 21.66 | 21.70 | 20.82 | qfq | 1,041,128 | 22,673,792 | -1.50% |
| 2024-05-22 | 21.91 | 22.11 | 21.78 | 22.03 | 21.13 | qfq | 925,258 | 20,279,634 | 0.64% |
| 2024-05-21 | 22.38 | 22.38 | 21.87 | 21.89 | 21.00 | qfq | 1,545,371 | 34,055,772 | -2.01% |
| 2024-05-20 | 22.40 | 22.55 | 22.22 | 22.34 | 21.43 | qfq | 856,682 | 19,156,693 | -0.04% |
| 2024-05-17 | 22.20 | 22.35 | 22.15 | 22.35 | 21.44 | qfq | 938,736 | 20,850,216 | 0.68% |
| 2024-05-16 | 22.30 | 22.40 | 22.15 | 22.20 | 21.30 | qfq | 537,422 | 11,979,421 | -0.09% |
| 2024-05-15 | 22.47 | 22.49 | 22.20 | 22.22 | 21.32 | qfq | 696,263 | 15,522,877 | -0.85% |
| 2024-05-14 | 22.41 | 22.58 | 22.35 | 22.41 | 21.50 | qfq | 630,954 | 14,155,925 | 0.31% |
| 2024-05-13 | 22.81 | 22.81 | 22.32 | 22.34 | 21.43 | qfq | 1,433,398 | 32,220,178 | -2.06% |
| 2024-05-10 | 23.26 | 23.30 | 22.81 | 22.81 | 21.88 | qfq | 1,343,869 | 30,778,930 | -1.89% |
| 2024-05-09 | 23.13 | 23.27 | 23.03 | 23.25 | 22.30 | qfq | 1,049,235 | 24,351,658 | 1.04% |
| 2024-05-08 | 23.22 | 23.39 | 22.95 | 23.01 | 22.07 | qfq | 1,665,293 | 38,620,712 | -1.29% |
| 2024-05-07 | 23.50 | 23.56 | 23.12 | 23.31 | 22.36 | qfq | 2,181,821 | 50,742,832 | -0.55% |
| 2024-05-06 | 23.20 | 23.50 | 23.18 | 23.44 | 22.49 | qfq | 1,570,696 | 36,678,265 | 1.82% |
| 2024-04-30 | 23.55 | 23.64 | 23.00 | 23.02 | 22.08 | qfq | 2,212,877 | 51,372,898 | -2.21% |
| 2024-04-29 | 23.65 | 23.71 | 23.34 | 23.54 | 22.58 | qfq | 1,963,791 | 46,190,469 | 0.86% |
| 2024-04-26 | 23.02 | 23.39 | 22.82 | 23.34 | 22.39 | qfq | 1,364,951 | 31,699,143 | 1.61% |
| 2024-04-25 | 22.82 | 23.11 | 22.82 | 22.97 | 22.03 | qfq | 688,199 | 15,828,825 | 0.00% |
| 2024-04-24 | 22.85 | 23.00 | 22.68 | 22.97 | 22.03 | qfq | 1,009,613 | 23,109,109 | 0.48% |
| 2024-04-23 | 23.05 | 23.24 | 22.81 | 22.86 | 21.93 | qfq | 895,689 | 20,598,692 | -1.25% |
| 2024-04-22 | 22.88 | 23.24 | 22.80 | 23.15 | 22.21 | qfq | 863,103 | 19,933,416 | 0.39% |
| 2024-04-19 | 23.26 | 23.31 | 22.92 | 23.06 | 22.12 | qfq | 997,299 | 23,042,046 | -1.16% |
| 2024-04-18 | 23.35 | 23.61 | 23.13 | 23.33 | 22.38 | qfq | 1,429,197 | 33,489,033 | -0.21% |
| 2024-04-17 | 23.09 | 23.48 | 22.81 | 23.38 | 22.43 | qfq | 2,046,953 | 47,564,635 | 3.27% |
| 2024-04-16 | 22.88 | 23.20 | 22.21 | 22.64 | 21.72 | qfq | 1,924,369 | 43,743,619 | -1.48% |
| 2024-04-15 | 22.81 | 23.45 | 22.67 | 22.98 | 22.04 | qfq | 1,816,235 | 41,917,741 | 0.31% |
| 2024-04-12 | 23.10 | 23.33 | 22.85 | 22.91 | 21.98 | qfq | 1,113,505 | 25,678,376 | -0.99% |
| 2024-04-11 | 22.65 | 23.40 | 22.65 | 23.14 | 22.20 | qfq | 1,283,873 | 29,634,367 | 1.18% |
| 2024-04-10 | 23.36 | 23.52 | 22.60 | 22.87 | 21.94 | qfq | 1,306,868 | 29,984,275 | -2.60% |
| 2024-04-09 | 23.62 | 23.62 | 23.31 | 23.48 | 22.52 | qfq | 1,375,971 | 32,250,162 | -0.30% |
| 2024-04-08 | 23.00 | 23.70 | 22.66 | 23.55 | 22.59 | qfq | 2,557,824 | 59,844,683 | 1.90% |
| 2024-04-03 | 23.23 | 23.35 | 22.80 | 23.11 | 22.17 | qfq | 1,306,733 | 30,102,042 | -0.52% |
| 2024-04-02 | 23.51 | 23.73 | 23.15 | 23.23 | 22.28 | qfq | 1,580,573 | 36,839,900 | -1.61% |
| 2024-04-01 | 23.77 | 23.80 | 23.36 | 23.61 | 22.65 | qfq | 2,073,391 | 48,775,631 | 1.37% |
| 2024-03-29 | 22.74 | 23.35 | 22.52 | 23.29 | 22.34 | qfq | 1,990,601 | 45,717,778 | 2.42% |
| 2024-03-28 | 22.30 | 22.93 | 22.28 | 22.74 | 21.81 | qfq | 1,610,614 | 36,477,335 | 1.84% |
| 2024-03-27 | 22.91 | 23.00 | 22.33 | 22.33 | 21.42 | qfq | 2,165,740 | 49,207,100 | -2.06% |
| 2024-03-26 | 23.39 | 23.50 | 22.56 | 22.80 | 21.87 | qfq | 2,292,937 | 52,662,251 | -2.56% |
| 2024-03-25 | 23.98 | 24.16 | 23.39 | 23.40 | 22.45 | qfq | 2,839,435 | 67,139,212 | -3.19% |
| 2024-03-22 | 24.35 | 24.51 | 23.86 | 24.17 | 23.19 | qfq | 2,952,640 | 71,200,114 | -0.90% |
| 2024-03-21 | 24.90 | 24.99 | 24.19 | 24.39 | 23.40 | qfq | 3,657,554 | 89,645,689 | -1.18% |
| 2024-03-20 | 24.63 | 24.78 | 24.39 | 24.68 | 23.68 | qfq | 2,334,252 | 57,260,244 | 0.61% |
| 2024-03-19 | 25.02 | 25.02 | 24.50 | 24.53 | 23.53 | qfq | 3,065,322 | 75,891,946 | -2.23% |
| 2024-03-18 | 24.97 | 25.09 | 24.70 | 25.09 | 24.07 | qfq | 2,784,382 | 69,378,008 | 1.05% |
| 2024-03-15 | 24.44 | 24.83 | 24.44 | 24.83 | 23.82 | qfq | 1,564,321 | 38,538,704 | 0.93% |
| 2024-03-14 | 25.30 | 25.48 | 24.40 | 24.60 | 23.60 | qfq | 2,509,810 | 62,279,419 | -2.73% |
| 2024-03-13 | 25.69 | 25.85 | 25.18 | 25.29 | 24.26 | qfq | 2,912,538 | 73,945,386 | -1.56% |
| 2024-03-12 | 25.49 | 26.53 | 25.33 | 25.69 | 24.64 | qfq | 4,224,471 | 109,300,070 | 1.90% |
| 2024-03-11 | 24.79 | 25.21 | 24.65 | 25.21 | 24.18 | qfq | 1,500,826 | 37,525,859 | 1.53% |
| 2024-03-08 | 24.87 | 24.88 | 24.37 | 24.83 | 23.82 | qfq | 1,559,427 | 38,400,391 | 0.44% |
| 2024-03-07 | 24.31 | 25.27 | 24.31 | 24.72 | 23.71 | qfq | 3,227,912 | 80,376,805 | 1.69% |
| 2024-03-06 | 24.06 | 24.45 | 23.95 | 24.31 | 23.32 | qfq | 1,769,685 | 42,857,318 | 0.70% |
| 2024-03-05 | 24.62 | 24.62 | 23.90 | 24.14 | 23.16 | qfq | 2,575,152 | 62,127,293 | -2.62% |
| 2024-03-04 | 24.75 | 24.91 | 24.44 | 24.79 | 23.78 | qfq | 1,661,266 | 41,012,981 | 0.53% |
| 2024-03-01 | 24.93 | 25.18 | 24.32 | 24.66 | 23.66 | qfq | 3,212,395 | 79,258,390 | -1.32% |
| 2024-02-29 | 24.51 | 25.10 | 24.31 | 24.99 | 23.97 | qfq | 2,809,056 | 69,483,352 | 2.80% |
| 2024-02-28 | 25.68 | 25.95 | 24.31 | 24.31 | 23.32 | qfq | 2,904,020 | 73,232,639 | -5.37% |
| 2024-02-27 | 25.29 | 25.79 | 25.15 | 25.69 | 24.64 | qfq | 1,976,442 | 50,399,096 | 0.59% |
| 2024-02-26 | 25.58 | 25.90 | 25.12 | 25.54 | 24.50 | qfq | 3,218,413 | 82,397,614 | 3.99% |
| 2024-02-23 | 24.06 | 24.65 | 23.98 | 24.56 | 23.56 | qfq | 1,692,042 | 41,069,644 | 1.87% |
| 2024-02-22 | 23.90 | 24.55 | 23.85 | 24.11 | 23.13 | qfq | 1,634,938 | 39,470,010 | 2.20% |
| 2024-02-21 | 23.13 | 24.09 | 23.13 | 23.59 | 22.63 | qfq | 1,451,415 | 34,424,732 | 0.73% |
| 2024-02-20 | 23.47 | 23.49 | 23.00 | 23.42 | 22.47 | qfq | 880,306 | 20,488,386 | -0.34% |
| 2024-02-19 | 23.50 | 23.87 | 23.24 | 23.50 | 22.54 | qfq | 1,347,870 | 31,647,760 | 0.86% |
| 2024-02-08 | 22.39 | 23.37 | 22.11 | 23.30 | 22.35 | qfq | 1,650,227 | 37,669,985 | 5.14% |
| 2024-02-07 | 22.24 | 23.05 | 21.98 | 22.16 | 21.26 | qfq | 1,516,803 | 34,106,085 | -0.76% |
| 2024-02-06 | 21.30 | 22.60 | 20.30 | 22.33 | 21.42 | qfq | 1,696,040 | 36,707,579 | 3.38% |
| 2024-02-05 | 22.98 | 22.98 | 20.98 | 21.60 | 20.72 | qfq | 1,111,242 | 24,502,717 | -6.37% |
| 2024-02-02 | 23.25 | 23.66 | 21.91 | 23.07 | 22.13 | qfq | 1,002,466 | 22,834,545 | -0.77% |
| 2024-02-01 | 23.09 | 23.83 | 22.74 | 23.25 | 22.30 | qfq | 729,156 | 17,013,860 | 1.40% |
| 2024-01-31 | 23.41 | 23.71 | 22.88 | 22.93 | 22.00 | qfq | 674,985 | 15,662,618 | -2.84% |
| 2024-01-30 | 24.01 | 24.23 | 23.60 | 23.60 | 22.64 | qfq | 627,611 | 15,019,969 | -3.00% |
| 2024-01-29 | 25.09 | 25.10 | 24.33 | 24.33 | 23.34 | qfq | 1,056,536 | 26,195,749 | -1.18% |
| 2024-01-26 | 25.10 | 25.15 | 24.59 | 24.62 | 23.62 | qfq | 1,000,528 | 24,810,578 | -1.32% |
| 2024-01-25 | 23.94 | 25.09 | 23.76 | 24.95 | 23.93 | qfq | 1,436,143 | 35,236,398 | 4.18% |
| 2024-01-24 | 23.49 | 23.97 | 22.82 | 23.95 | 22.97 | qfq | 1,057,914 | 24,860,535 | 2.53% |
| 2024-01-23 | 23.14 | 23.49 | 22.81 | 23.36 | 22.41 | qfq | 808,555 | 18,781,264 | 1.34% |
| 2024-01-22 | 24.45 | 24.45 | 22.69 | 23.05 | 22.11 | qfq | 926,217 | 21,867,999 | -5.38% |
| 2024-01-19 | 24.51 | 24.79 | 24.18 | 24.36 | 23.37 | qfq | 764,658 | 18,707,948 | -1.38% |
| 2024-01-18 | 24.28 | 24.78 | 23.62 | 24.70 | 23.69 | qfq | 1,547,788 | 37,190,734 | 1.40% |
| 2024-01-17 | 25.00 | 25.03 | 24.29 | 24.36 | 23.37 | qfq | 918,566 | 22,640,090 | -2.56% |
| 2024-01-16 | 24.90 | 25.19 | 24.67 | 25.00 | 23.98 | qfq | 791,940 | 19,698,973 | 0.16% |
| 2024-01-15 | 25.10 | 25.30 | 24.86 | 24.96 | 23.94 | qfq | 799,706 | 19,971,077 | -0.60% |
| 2024-01-12 | 25.61 | 25.85 | 25.09 | 25.11 | 24.09 | qfq | 1,094,223 | 27,899,121 | -2.56% |
| 2024-01-11 | 25.45 | 25.87 | 25.14 | 25.77 | 24.72 | qfq | 1,026,597 | 26,320,676 | 2.06% |
| 2024-01-10 | 25.88 | 25.88 | 24.93 | 25.25 | 24.22 | qfq | 945,963 | 23,931,467 | -1.48% |
| 2024-01-09 | 25.66 | 26.16 | 25.54 | 25.63 | 24.59 | qfq | 868,967 | 22,462,959 | 0.08% |
| 2024-01-08 | 25.80 | 26.20 | 25.60 | 25.61 | 24.57 | qfq | 934,834 | 24,152,300 | -1.23% |
| 2024-01-05 | 26.45 | 26.76 | 25.84 | 25.93 | 24.87 | qfq | 1,188,609 | 31,253,287 | -2.67% |
| 2024-01-04 | 26.36 | 26.72 | 26.23 | 26.64 | 25.56 | qfq | 718,172 | 19,094,992 | 0.87% |
| 2024-01-03 | 26.99 | 26.99 | 26.36 | 26.41 | 25.33 | qfq | 959,074 | 25,512,480 | -1.79% |
| 2024-01-02 | 27.29 | 27.29 | 26.86 | 26.89 | 25.80 | qfq | 979,080 | 26,388,537 | -1.18% |
| 2023-12-29 | 27.00 | 27.29 | 26.91 | 27.21 | 26.10 | qfq | 1,394,011 | 37,878,685 | 0.85% |
| 2023-12-28 | 26.51 | 27.05 | 26.34 | 26.98 | 25.88 | qfq | 1,407,412 | 37,736,940 | 1.58% |
| 2023-12-27 | 26.25 | 26.59 | 26.04 | 26.56 | 25.48 | qfq | 861,105 | 22,735,885 | 1.22% |
| 2023-12-26 | 26.25 | 26.38 | 25.81 | 26.24 | 25.17 | qfq | 906,117 | 23,595,728 | -0.30% |
| 2023-12-25 | 26.24 | 26.34 | 25.90 | 26.32 | 25.25 | qfq | 714,162 | 18,699,898 | 0.42% |
| 2023-12-22 | 26.30 | 26.42 | 26.00 | 26.21 | 25.14 | qfq | 916,804 | 24,053,850 | -0.15% |
| 2023-12-21 | 25.97 | 26.38 | 25.70 | 26.25 | 25.18 | qfq | 1,071,687 | 27,961,654 | 0.57% |
| 2023-12-20 | 26.07 | 26.57 | 26.07 | 26.10 | 25.04 | qfq | 1,070,826 | 28,196,346 | -0.50% |
| 2023-12-19 | 25.75 | 26.40 | 25.63 | 26.23 | 25.16 | qfq | 871,532 | 22,758,041 | 1.20% |
| 2023-12-18 | 26.40 | 26.40 | 25.78 | 25.92 | 24.86 | qfq | 999,735 | 25,923,642 | -0.88% |
| 2023-12-15 | 26.33 | 26.51 | 26.06 | 26.15 | 25.09 | qfq | 887,333 | 23,248,327 | -0.65% |
| 2023-12-14 | 27.00 | 27.13 | 26.30 | 26.32 | 25.25 | qfq | 1,999,998 | 53,388,997 | -2.52% |
| 2023-12-13 | 27.00 | 27.29 | 26.84 | 27.00 | 25.90 | qfq | 1,643,918 | 44,536,455 | -0.04% |
| 2023-12-12 | 27.00 | 27.25 | 26.77 | 27.01 | 25.91 | qfq | 1,117,093 | 30,188,503 | -0.63% |
| 2023-12-11 | 26.85 | 27.28 | 26.43 | 27.18 | 26.07 | qfq | 1,817,226 | 48,923,755 | 1.12% |
| 2023-12-08 | 26.91 | 27.25 | 26.70 | 26.88 | 25.79 | qfq | 1,610,462 | 43,526,692 | 0.41% |
| 2023-12-07 | 26.98 | 27.17 | 26.63 | 26.77 | 25.68 | qfq | 1,440,974 | 38,688,876 | -0.93% |
| 2023-12-06 | 27.00 | 27.33 | 26.80 | 27.02 | 25.92 | qfq | 1,573,044 | 42,614,422 | -0.04% |
| 2023-12-05 | 27.02 | 27.50 | 26.38 | 27.03 | 25.93 | qfq | 4,515,425 | 120,893,966 | -0.81% |
| 2023-12-04 | 27.51 | 27.74 | 27.22 | 27.25 | 26.14 | qfq | 1,518,385 | 41,754,408 | -1.38% |
| 2023-12-01 | 27.75 | 27.90 | 27.40 | 27.63 | 26.50 | qfq | 1,536,080 | 42,446,062 | -0.86% |
| 2023-11-30 | 28.00 | 28.09 | 27.52 | 27.87 | 26.74 | qfq | 1,601,397 | 44,415,387 | 1.01% |
| 2023-11-29 | 28.28 | 28.41 | 27.52 | 27.59 | 26.47 | qfq | 1,657,558 | 46,274,737 | -2.44% |
| 2023-11-28 | 27.57 | 28.56 | 27.43 | 28.28 | 27.13 | qfq | 3,465,705 | 97,916,004 | 2.35% |
| 2023-11-27 | 27.02 | 27.79 | 26.97 | 27.63 | 26.50 | qfq | 1,959,262 | 53,906,739 | 2.22% |
| 2023-11-24 | 27.83 | 27.90 | 26.96 | 27.03 | 25.93 | qfq | 1,959,964 | 53,314,015 | -2.98% |
| 2023-11-23 | 27.66 | 27.93 | 27.31 | 27.86 | 26.73 | qfq | 1,892,371 | 52,319,711 | 0.29% |
| 2023-11-22 | 28.32 | 28.52 | 27.35 | 27.78 | 26.65 | qfq | 3,702,846 | 102,943,886 | -2.22% |
| 2023-11-21 | 28.76 | 28.77 | 28.32 | 28.41 | 27.25 | qfq | 2,223,392 | 63,460,090 | -1.25% |
| 2023-11-20 | 28.69 | 28.82 | 28.26 | 28.77 | 27.60 | qfq | 2,684,579 | 76,632,716 | 0.66% |
| 2023-11-17 | 28.37 | 28.70 | 28.19 | 28.58 | 27.42 | qfq | 2,764,190 | 78,789,650 | 0.74% |
| 2023-11-16 | 28.60 | 28.78 | 28.20 | 28.37 | 27.21 | qfq | 3,505,911 | 99,620,630 | -1.01% |
| 2023-11-15 | 29.50 | 29.54 | 28.50 | 28.66 | 27.49 | qfq | 6,326,763 | 182,219,239 | -2.52% |
| 2023-11-14 | 27.94 | 29.83 | 27.80 | 29.40 | 28.20 | qfq | 9,781,903 | 284,652,282 | 5.79% |
| 2023-11-13 | 27.68 | 28.05 | 27.65 | 27.79 | 26.66 | qfq | 1,638,587 | 45,562,004 | 0.36% |
| 2023-11-10 | 27.55 | 27.88 | 27.12 | 27.69 | 26.56 | qfq | 1,478,894 | 40,776,403 | 0.36% |
| 2023-11-09 | 27.76 | 28.09 | 27.58 | 27.59 | 26.47 | qfq | 1,258,024 | 34,919,606 | -0.76% |
| 2023-11-08 | 27.90 | 28.22 | 27.55 | 27.80 | 26.67 | qfq | 1,755,635 | 48,821,737 | -0.22% |
| 2023-11-07 | 28.15 | 28.25 | 27.60 | 27.86 | 26.73 | qfq | 2,208,159 | 61,435,598 | -1.17% |
| 2023-11-06 | 27.78 | 28.49 | 27.77 | 28.19 | 27.04 | qfq | 2,571,630 | 72,420,981 | 1.77% |
| 2023-11-03 | 27.60 | 28.30 | 27.59 | 27.70 | 26.57 | qfq | 2,056,777 | 57,315,998 | 1.13% |
| 2023-11-02 | 27.68 | 27.99 | 27.38 | 27.39 | 26.27 | qfq | 1,647,281 | 45,367,815 | -1.33% |
| 2023-11-01 | 28.83 | 28.86 | 27.66 | 27.76 | 26.63 | qfq | 3,241,112 | 90,691,562 | -2.87% |
| 2023-10-31 | 28.00 | 28.88 | 27.91 | 28.58 | 27.42 | qfq | 4,304,326 | 122,986,958 | 1.60% |
| 2023-10-30 | 28.20 | 28.68 | 27.96 | 28.13 | 26.98 | qfq | 4,621,665 | 130,886,793 | 0.50% |
| 2023-10-27 | 27.67 | 28.16 | 26.99 | 27.99 | 26.85 | qfq | 4,693,751 | 130,390,247 | 1.71% |
| 2023-10-26 | 26.67 | 27.94 | 26.65 | 27.52 | 26.40 | qfq | 3,949,999 | 108,219,935 | 2.53% |
| 2023-10-25 | 27.35 | 27.42 | 26.66 | 26.84 | 25.75 | qfq | 2,511,223 | 67,741,820 | -0.89% |
| 2023-10-24 | 25.80 | 27.08 | 25.59 | 27.08 | 25.98 | qfq | 3,234,100 | 86,202,618 | 6.24% |
| 2023-10-23 | 26.67 | 26.77 | 25.44 | 25.49 | 24.45 | qfq | 2,863,602 | 74,366,634 | -4.42% |
| 2023-10-20 | 26.80 | 27.36 | 26.60 | 26.67 | 25.58 | qfq | 2,463,810 | 66,462,508 | -1.04% |
| 2023-10-19 | 26.80 | 27.79 | 26.69 | 26.95 | 25.85 | qfq | 3,114,824 | 85,060,054 | -0.11% |
| 2023-10-18 | 27.37 | 27.37 | 26.53 | 26.98 | 25.88 | qfq | 3,004,204 | 81,132,252 | -1.96% |
| 2023-10-17 | 26.96 | 27.68 | 26.76 | 27.52 | 26.40 | qfq | 3,933,542 | 107,641,358 | 2.30% |
| 2023-10-16 | 27.00 | 27.07 | 26.60 | 26.90 | 25.80 | qfq | 1,721,667 | 46,162,183 | -0.11% |
| 2023-10-13 | 26.75 | 27.03 | 26.57 | 26.93 | 25.83 | qfq | 1,627,261 | 43,665,636 | -0.11% |
| 2023-10-12 | 26.96 | 27.06 | 26.70 | 26.96 | 25.86 | qfq | 1,746,750 | 46,920,865 | 0.00% |
| 2023-10-11 | 26.85 | 27.08 | 26.40 | 26.96 | 25.86 | qfq | 2,391,166 | 64,328,965 | 0.30% |
| 2023-10-10 | 26.75 | 27.09 | 26.66 | 26.88 | 25.79 | qfq | 2,492,343 | 67,015,246 | 0.60% |
| 2023-10-09 | 27.19 | 27.37 | 26.66 | 26.72 | 25.63 | qfq | 2,569,536 | 69,197,908 | -1.55% |
| 2023-09-28 | 26.36 | 27.37 | 26.25 | 27.14 | 26.03 | qfq | 4,751,339 | 128,272,906 | 3.23% |
| 2023-09-27 | 25.80 | 26.45 | 25.80 | 26.29 | 25.22 | qfq | 2,486,301 | 65,119,129 | 1.54% |
| 2023-09-26 | 25.56 | 26.24 | 25.56 | 25.89 | 24.84 | qfq | 1,903,056 | 49,401,709 | 0.39% |
| 2023-09-25 | 25.55 | 25.90 | 25.46 | 25.79 | 24.74 | qfq | 2,061,315 | 52,965,308 | 0.94% |
| 2023-09-22 | 24.95 | 25.60 | 24.90 | 25.55 | 24.51 | qfq | 2,310,988 | 58,649,275 | 1.83% |
| 2023-09-21 | 25.10 | 25.18 | 24.82 | 25.09 | 24.07 | qfq | 1,195,624 | 29,932,302 | 0.20% |
| 2023-09-20 | 25.13 | 25.27 | 25.04 | 25.04 | 24.02 | qfq | 837,779 | 21,055,985 | -0.52% |
| 2023-09-19 | 25.49 | 25.49 | 25.05 | 25.17 | 24.15 | qfq | 1,407,235 | 35,440,487 | -1.22% |
| 2023-09-18 | 25.31 | 25.88 | 25.13 | 25.48 | 24.44 | qfq | 1,932,143 | 49,381,087 | 0.67% |
| 2023-09-15 | 25.20 | 25.48 | 25.03 | 25.31 | 24.28 | qfq | 1,575,639 | 39,838,152 | 0.88% |
| 2023-09-14 | 25.45 | 25.54 | 24.96 | 25.09 | 24.07 | qfq | 1,646,588 | 41,409,023 | -1.38% |
| 2023-09-13 | 26.20 | 26.20 | 25.16 | 25.44 | 24.40 | qfq | 3,150,158 | 80,407,110 | -2.57% |
| 2023-09-12 | 26.65 | 26.69 | 26.10 | 26.11 | 25.05 | qfq | 2,546,869 | 66,893,606 | -1.99% |
| 2023-09-11 | 26.65 | 26.78 | 26.35 | 26.64 | 25.56 | qfq | 1,979,099 | 52,663,533 | 0.45% |
| 2023-09-08 | 26.25 | 26.80 | 26.21 | 26.52 | 25.44 | qfq | 2,170,131 | 57,449,812 | 0.04% |
| 2023-09-07 | 27.52 | 27.71 | 26.50 | 26.51 | 25.43 | qfq | 3,667,856 | 99,249,848 | -2.25% |
| 2023-09-06 | 26.94 | 27.29 | 26.83 | 27.12 | 26.02 | qfq | 2,881,582 | 77,824,930 | -0.26% |
| 2023-09-05 | 27.66 | 27.88 | 26.94 | 27.19 | 26.08 | qfq | 3,522,929 | 96,115,903 | -1.63% |
| 2023-09-04 | 27.81 | 28.11 | 27.32 | 27.64 | 26.51 | qfq | 4,337,955 | 119,447,584 | -0.93% |
| 2023-09-01 | 27.70 | 28.39 | 27.53 | 27.90 | 26.76 | qfq | 6,166,128 | 172,483,130 | 0.50% |
| 2023-08-31 | 27.59 | 28.98 | 27.12 | 27.76 | 26.63 | qfq | 9,292,854 | 260,803,404 | 1.24% |
| 2023-08-30 | 26.60 | 27.86 | 26.18 | 27.42 | 26.30 | qfq | 7,588,148 | 207,455,649 | 5.06% |
| 2023-08-29 | 24.58 | 26.20 | 24.58 | 26.10 | 25.04 | qfq | 4,170,179 | 107,520,153 | 5.54% |
| 2023-08-28 | 25.95 | 26.15 | 24.67 | 24.73 | 23.72 | qfq | 3,073,981 | 78,322,142 | 1.27% |
| 2023-08-25 | 25.80 | 25.80 | 24.34 | 24.42 | 23.43 | qfq | 3,518,722 | 88,301,818 | -5.79% |
| 2023-08-24 | 26.20 | 26.44 | 25.57 | 25.92 | 24.86 | qfq | 2,795,517 | 72,449,808 | -0.69% |
| 2023-08-23 | 27.10 | 27.25 | 26.10 | 26.10 | 25.04 | qfq | 4,338,964 | 115,082,621 | -5.02% |
| 2023-08-22 | 27.65 | 28.11 | 26.42 | 27.48 | 26.36 | qfq | 6,017,478 | 164,082,622 | -0.90% |
| 2023-08-21 | 27.83 | 28.16 | 27.51 | 27.73 | 26.60 | qfq | 6,322,825 | 176,224,578 | 0.11% |
| 2023-08-18 | 26.72 | 28.24 | 26.72 | 27.70 | 26.57 | qfq | 9,901,468 | 273,427,397 | 4.21% |
| 2023-08-17 | 26.08 | 26.68 | 25.80 | 26.58 | 25.50 | qfq | 1,915,104 | 50,522,231 | 1.30% |
| 2023-08-16 | 26.77 | 26.80 | 26.18 | 26.24 | 25.17 | qfq | 1,716,570 | 45,468,526 | -1.98% |
| 2023-08-15 | 26.93 | 27.06 | 26.33 | 26.77 | 25.68 | qfq | 2,087,590 | 55,683,989 | -0.63% |
| 2023-08-14 | 26.75 | 26.95 | 26.41 | 26.94 | 25.84 | qfq | 2,078,017 | 55,466,173 | 0.52% |
| 2023-08-11 | 27.33 | 27.40 | 26.75 | 26.80 | 25.71 | qfq | 3,074,926 | 83,021,169 | -2.15% |
| 2023-08-10 | 26.60 | 27.45 | 26.53 | 27.39 | 26.27 | qfq | 5,031,501 | 136,558,804 | 2.89% |
| 2023-08-09 | 26.28 | 26.67 | 26.16 | 26.62 | 25.54 | qfq | 2,441,491 | 64,670,198 | 1.68% |
| 2023-08-08 | 26.25 | 26.32 | 26.03 | 26.18 | 25.11 | qfq | 1,314,935 | 34,366,115 | -0.49% |
| 2023-08-07 | 26.39 | 26.49 | 26.18 | 26.31 | 25.24 | qfq | 1,200,837 | 31,570,558 | -0.30% |
| 2023-08-04 | 26.12 | 26.46 | 26.03 | 26.39 | 25.32 | qfq | 1,762,143 | 46,294,278 | 1.50% |
| 2023-08-03 | 25.94 | 26.12 | 25.90 | 26.00 | 24.94 | qfq | 961,136 | 24,978,783 | 0.23% |
| 2023-08-02 | 26.23 | 26.23 | 25.92 | 25.94 | 24.88 | qfq | 1,676,624 | 43,631,748 | -1.11% |
| 2023-08-01 | 26.44 | 26.44 | 26.21 | 26.23 | 25.16 | qfq | 1,471,710 | 38,697,769 | -0.76% |
| 2023-07-31 | 26.70 | 26.71 | 26.36 | 26.43 | 25.35 | qfq | 2,033,970 | 53,889,103 | -0.26% |
| 2023-07-28 | 26.27 | 26.50 | 25.70 | 26.50 | 25.42 | qfq | 2,730,386 | 71,409,237 | 1.15% |
| 2023-07-27 | 26.45 | 26.68 | 26.19 | 26.20 | 25.13 | qfq | 1,707,058 | 45,076,470 | -0.57% |
| 2023-07-26 | 26.78 | 26.78 | 26.28 | 26.35 | 25.28 | qfq | 2,246,282 | 59,440,968 | -1.57% |
| 2023-07-25 | 26.58 | 26.85 | 26.51 | 26.77 | 25.68 | qfq | 1,969,472 | 52,596,851 | 1.48% |
| 2023-07-24 | 26.35 | 26.48 | 26.15 | 26.38 | 25.31 | qfq | 1,364,725 | 35,933,560 | 0.04% |
| 2023-07-21 | 26.85 | 26.98 | 26.34 | 26.37 | 25.30 | qfq | 2,248,092 | 59,856,933 | -1.90% |
| 2023-07-20 | 27.70 | 27.78 | 26.88 | 26.88 | 25.79 | qfq | 3,172,253 | 86,210,236 | -2.18% |
| 2023-07-19 | 27.40 | 27.78 | 27.28 | 27.48 | 26.36 | qfq | 2,878,588 | 79,157,719 | -0.47% |
| 2023-07-18 | 27.69 | 27.94 | 27.30 | 27.61 | 26.49 | qfq | 4,100,910 | 113,387,683 | 1.06% |