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
皖仪科技688600.SH
最近收盘价23.452026-07-17
最近交易日2026-07-17
成交量（股）4,536,242
成交额（元）112,204,214
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 26.31 | 26.73 | 23.31 | 23.45 | 23.45 | qfq | 4,536,242 | 112,204,214 | -12.37% |
| 2026-07-16 | 27.67 | 28.27 | 26.68 | 26.76 | 26.76 | qfq | 3,493,669 | 95,866,517 | -5.07% |
| 2026-07-15 | 28.31 | 29.27 | 27.52 | 28.19 | 28.19 | qfq | 3,370,427 | 96,646,857 | 0.50% |
| 2026-07-14 | 26.62 | 28.20 | 26.20 | 28.05 | 28.05 | qfq | 3,106,416 | 85,076,666 | 3.43% |
| 2026-07-13 | 28.50 | 28.56 | 26.58 | 27.12 | 27.12 | qfq | 3,661,951 | 100,023,660 | -5.11% |
| 2026-07-10 | 29.15 | 29.84 | 28.56 | 28.58 | 28.58 | qfq | 2,732,710 | 79,688,603 | -0.07% |
| 2026-07-09 | 27.80 | 28.86 | 27.68 | 28.60 | 28.60 | qfq | 3,423,643 | 97,193,256 | 2.58% |
| 2026-07-08 | 28.76 | 29.18 | 27.68 | 27.88 | 27.88 | qfq | 2,939,174 | 83,041,762 | -3.53% |
| 2026-07-07 | 28.98 | 29.44 | 28.20 | 28.90 | 28.90 | qfq | 3,346,490 | 96,648,933 | -1.70% |
| 2026-07-06 | 30.21 | 30.26 | 27.91 | 29.40 | 29.40 | qfq | 5,654,531 | 163,392,393 | -3.10% |
| 2026-07-03 | 31.19 | 32.40 | 30.21 | 30.34 | 30.34 | qfq | 3,707,633 | 114,506,368 | -4.68% |
| 2026-07-02 | 33.33 | 33.60 | 31.40 | 31.83 | 31.83 | qfq | 5,340,775 | 173,344,875 | -5.63% |
| 2026-07-01 | 33.83 | 34.39 | 33.25 | 33.73 | 33.73 | qfq | 4,567,585 | 154,121,834 | 1.35% |
| 2026-06-30 | 32.61 | 34.40 | 31.80 | 33.28 | 33.28 | qfq | 4,979,146 | 165,660,386 | 3.10% |
| 2026-06-29 | 29.88 | 32.68 | 29.88 | 32.28 | 32.28 | qfq | 6,509,903 | 203,704,027 | 9.42% |
| 2026-06-26 | 29.73 | 30.47 | 29.18 | 29.50 | 29.50 | qfq | 3,250,096 | 96,597,295 | -2.67% |
| 2026-06-25 | 30.97 | 31.62 | 30.06 | 30.31 | 30.31 | qfq | 4,289,823 | 131,688,723 | -1.85% |
| 2026-06-24 | 32.79 | 32.79 | 30.40 | 30.88 | 30.88 | qfq | 4,176,237 | 129,777,554 | -3.20% |
| 2026-06-23 | 31.20 | 32.81 | 30.61 | 31.90 | 31.90 | qfq | 5,818,055 | 185,236,381 | 2.44% |
| 2026-06-22 | 30.82 | 31.88 | 30.39 | 31.14 | 31.14 | qfq | 5,993,342 | 186,202,563 | 2.43% |
| 2026-06-18 | 29.88 | 31.76 | 29.60 | 30.40 | 30.40 | qfq | 7,560,522 | 230,317,888 | 2.12% |
| 2026-06-17 | 27.65 | 29.79 | 27.10 | 29.77 | 29.77 | qfq | 5,322,662 | 152,681,051 | 7.98% |
| 2026-06-16 | 26.37 | 27.86 | 26.00 | 27.57 | 27.57 | qfq | 4,457,175 | 120,966,671 | 4.71% |
| 2026-06-15 | 26.03 | 27.00 | 25.51 | 26.33 | 26.33 | qfq | 4,305,432 | 113,270,105 | 2.17% |
| 2026-06-12 | 26.88 | 27.47 | 25.45 | 25.77 | 25.77 | qfq | 3,128,840 | 82,056,181 | -2.35% |
| 2026-06-11 | 25.83 | 26.83 | 25.68 | 26.39 | 26.39 | qfq | 2,319,641 | 60,745,710 | 0.65% |
| 2026-06-10 | 25.93 | 26.86 | 25.57 | 26.22 | 26.22 | qfq | 2,296,562 | 59,927,369 | -0.68% |
| 2026-06-09 | 26.85 | 27.16 | 25.95 | 26.40 | 26.21 | qfq | 3,251,977 | 85,863,414 | -1.86% |
| 2026-06-08 | 25.80 | 27.21 | 25.45 | 26.90 | 26.71 | qfq | 3,903,209 | 102,847,542 | 0.98% |
| 2026-06-05 | 26.00 | 27.50 | 26.00 | 26.64 | 26.45 | qfq | 3,534,184 | 94,904,478 | 0.57% |
| 2026-06-04 | 25.97 | 27.12 | 25.72 | 26.49 | 26.30 | qfq | 2,942,482 | 77,534,585 | 0.08% |
| 2026-06-03 | 27.76 | 28.22 | 25.93 | 26.47 | 26.28 | qfq | 5,902,118 | 158,195,053 | -6.23% |
| 2026-06-02 | 25.99 | 28.38 | 25.32 | 28.23 | 28.03 | qfq | 4,811,717 | 129,926,974 | 8.95% |
| 2026-06-01 | 26.12 | 26.99 | 25.43 | 25.91 | 25.73 | qfq | 4,422,790 | 115,200,352 | -2.81% |
| 2026-05-29 | 26.70 | 27.72 | 26.01 | 26.66 | 26.47 | qfq | 5,171,722 | 137,619,464 | -0.15% |
| 2026-05-28 | 26.66 | 27.65 | 26.04 | 26.70 | 26.51 | qfq | 4,830,909 | 128,695,446 | 0.30% |
| 2026-05-27 | 26.07 | 27.66 | 25.55 | 26.62 | 26.43 | qfq | 6,629,692 | 176,253,976 | 1.72% |
| 2026-05-26 | 27.68 | 27.68 | 25.75 | 26.17 | 25.99 | qfq | 2,564,787 | 67,361,000 | -4.49% |
| 2026-05-25 | 27.70 | 27.81 | 26.79 | 27.40 | 27.21 | qfq | 3,057,671 | 83,262,045 | -0.07% |
| 2026-05-22 | 27.51 | 27.60 | 26.66 | 27.42 | 27.23 | qfq | 2,036,329 | 55,411,371 | 1.63% |
| 2026-05-21 | 28.33 | 28.66 | 26.92 | 26.98 | 26.79 | qfq | 1,936,210 | 53,897,138 | -4.77% |
| 2026-05-20 | 27.92 | 28.45 | 27.82 | 28.33 | 28.13 | qfq | 2,076,561 | 58,570,547 | 0.68% |
| 2026-05-19 | 28.00 | 28.29 | 27.31 | 28.14 | 27.94 | qfq | 1,965,969 | 54,507,296 | 0.00% |
| 2026-05-18 | 27.27 | 28.39 | 27.05 | 28.14 | 27.94 | qfq | 2,506,451 | 69,897,320 | 2.29% |
| 2026-05-15 | 27.81 | 28.05 | 27.19 | 27.51 | 27.32 | qfq | 3,140,257 | 86,593,260 | -0.83% |
| 2026-05-14 | 28.42 | 28.43 | 27.38 | 27.74 | 27.54 | qfq | 3,181,543 | 88,748,390 | -2.08% |
| 2026-05-13 | 28.28 | 28.77 | 27.95 | 28.33 | 28.13 | qfq | 3,723,699 | 105,402,811 | -0.32% |
| 2026-05-12 | 29.26 | 29.26 | 28.22 | 28.42 | 28.22 | qfq | 4,540,457 | 129,729,293 | -2.27% |
| 2026-05-11 | 30.23 | 30.55 | 28.99 | 29.08 | 28.88 | qfq | 4,113,388 | 120,961,358 | -3.80% |
| 2026-05-08 | 29.53 | 30.59 | 29.30 | 30.23 | 30.02 | qfq | 2,938,521 | 88,653,261 | 1.37% |
| 2026-05-07 | 29.76 | 30.36 | 29.50 | 29.82 | 29.61 | qfq | 4,674,584 | 139,578,278 | 0.20% |
| 2026-05-06 | 28.96 | 30.76 | 28.68 | 29.76 | 29.55 | qfq | 4,020,121 | 119,913,991 | 2.76% |
| 2026-04-30 | 28.50 | 31.00 | 28.41 | 28.96 | 28.76 | qfq | 3,593,595 | 104,521,907 | 1.33% |
| 2026-04-29 | 28.97 | 29.09 | 27.91 | 28.58 | 28.38 | qfq | 3,307,260 | 94,055,471 | -2.79% |
| 2026-04-28 | 29.99 | 29.99 | 28.30 | 29.40 | 29.19 | qfq | 3,162,331 | 92,115,645 | -0.10% |
| 2026-04-27 | 28.90 | 29.69 | 28.64 | 29.43 | 29.22 | qfq | 4,375,854 | 127,709,535 | 3.96% |
| 2026-04-24 | 27.91 | 28.78 | 27.46 | 28.31 | 28.11 | qfq | 2,062,246 | 57,866,635 | 1.47% |
| 2026-04-23 | 28.35 | 28.35 | 27.40 | 27.90 | 27.70 | qfq | 2,382,625 | 66,332,257 | -0.89% |
| 2026-04-22 | 27.59 | 28.22 | 27.30 | 28.15 | 27.95 | qfq | 1,614,741 | 44,985,864 | 1.37% |
| 2026-04-21 | 27.68 | 27.83 | 27.28 | 27.77 | 27.57 | qfq | 1,928,875 | 53,114,443 | 1.35% |
| 2026-04-20 | 28.33 | 28.33 | 27.06 | 27.40 | 27.21 | qfq | 2,639,026 | 72,342,107 | -1.26% |
| 2026-04-17 | 27.15 | 28.14 | 26.94 | 27.75 | 27.55 | qfq | 2,820,373 | 78,229,031 | 2.25% |
| 2026-04-16 | 27.17 | 27.91 | 26.94 | 27.14 | 26.95 | qfq | 3,553,918 | 97,108,162 | -0.70% |
| 2026-04-15 | 27.30 | 27.73 | 27.03 | 27.33 | 27.14 | qfq | 2,321,872 | 63,387,769 | 0.11% |
| 2026-04-14 | 26.36 | 27.59 | 25.84 | 27.30 | 27.11 | qfq | 3,612,163 | 96,992,265 | 3.92% |
| 2026-04-13 | 25.15 | 26.65 | 24.67 | 26.27 | 26.08 | qfq | 3,832,360 | 98,770,606 | 5.12% |
| 2026-04-10 | 25.25 | 25.30 | 24.83 | 24.99 | 24.81 | qfq | 1,510,016 | 37,885,486 | 0.89% |
| 2026-04-09 | 25.02 | 25.08 | 24.65 | 24.77 | 24.60 | qfq | 1,155,820 | 28,702,099 | -1.75% |
| 2026-04-08 | 24.00 | 25.25 | 24.00 | 25.21 | 25.03 | qfq | 1,827,480 | 45,460,208 | 6.15% |
| 2026-04-07 | 23.60 | 24.06 | 23.34 | 23.75 | 23.58 | qfq | 1,213,955 | 28,807,052 | 0.98% |
| 2026-04-03 | 23.35 | 23.67 | 23.17 | 23.52 | 23.35 | qfq | 1,074,395 | 25,148,502 | 0.90% |
| 2026-04-02 | 24.19 | 24.19 | 23.10 | 23.31 | 23.15 | qfq | 1,315,389 | 30,882,201 | -3.48% |
| 2026-04-01 | 23.72 | 24.25 | 23.44 | 24.15 | 23.98 | qfq | 1,739,383 | 41,369,535 | 3.69% |
| 2026-03-31 | 24.10 | 24.34 | 23.06 | 23.29 | 23.13 | qfq | 1,810,357 | 42,520,303 | -3.12% |
| 2026-03-30 | 23.83 | 24.58 | 23.77 | 24.04 | 23.87 | qfq | 1,717,839 | 41,570,125 | 0.38% |
| 2026-03-27 | 23.44 | 24.08 | 23.31 | 23.95 | 23.78 | qfq | 1,301,764 | 30,952,637 | 2.18% |
| 2026-03-26 | 24.00 | 24.26 | 23.32 | 23.44 | 23.27 | qfq | 1,840,210 | 43,557,722 | -2.74% |
| 2026-03-25 | 24.00 | 24.12 | 23.58 | 24.10 | 23.93 | qfq | 1,367,713 | 32,650,967 | 2.47% |
| 2026-03-24 | 23.25 | 23.69 | 22.71 | 23.52 | 23.35 | qfq | 2,208,980 | 51,187,918 | 3.20% |
| 2026-03-23 | 23.95 | 24.11 | 22.47 | 22.79 | 22.63 | qfq | 2,151,461 | 49,820,341 | -5.59% |
| 2026-03-20 | 25.25 | 25.56 | 24.14 | 24.14 | 23.97 | qfq | 1,700,101 | 42,092,076 | -3.52% |
| 2026-03-19 | 25.41 | 25.77 | 25.00 | 25.02 | 24.84 | qfq | 1,548,325 | 39,235,497 | -3.40% |
| 2026-03-18 | 25.24 | 26.05 | 25.01 | 25.90 | 25.72 | qfq | 1,923,663 | 49,087,998 | 2.86% |
| 2026-03-17 | 26.55 | 26.78 | 25.18 | 25.18 | 25.00 | qfq | 2,568,819 | 65,921,942 | -4.55% |
| 2026-03-16 | 26.38 | 26.69 | 25.60 | 26.38 | 26.19 | qfq | 3,508,993 | 91,216,604 | -0.68% |
| 2026-03-13 | 27.34 | 27.89 | 26.52 | 26.56 | 26.37 | qfq | 3,673,950 | 99,954,074 | -3.31% |
| 2026-03-12 | 29.91 | 29.91 | 27.06 | 27.47 | 27.28 | qfq | 7,708,559 | 216,649,817 | -8.03% |
| 2026-03-11 | 26.84 | 30.81 | 26.84 | 29.87 | 29.66 | qfq | 8,148,701 | 234,361,447 | 11.29% |
| 2026-03-10 | 26.52 | 26.99 | 26.15 | 26.84 | 26.65 | qfq | 1,067,246 | 28,625,052 | 2.29% |
| 2026-03-09 | 26.34 | 26.48 | 25.24 | 26.24 | 26.06 | qfq | 1,652,282 | 42,756,312 | -1.06% |
| 2026-03-06 | 26.48 | 26.59 | 26.25 | 26.52 | 26.33 | qfq | 1,088,277 | 28,722,018 | 0.38% |
| 2026-03-05 | 25.83 | 26.64 | 25.83 | 26.42 | 26.23 | qfq | 1,565,986 | 41,267,267 | 2.76% |
| 2026-03-04 | 25.66 | 26.03 | 25.47 | 25.71 | 25.53 | qfq | 1,459,165 | 37,513,552 | -0.27% |
| 2026-03-03 | 26.83 | 27.47 | 25.70 | 25.78 | 25.60 | qfq | 2,612,077 | 69,089,562 | -4.13% |
| 2026-03-02 | 28.46 | 28.76 | 26.60 | 26.89 | 26.70 | qfq | 4,504,319 | 122,990,411 | -6.99% |
| 2026-02-27 | 27.40 | 29.60 | 27.04 | 28.91 | 28.71 | qfq | 3,448,119 | 97,941,353 | 5.63% |
| 2026-02-26 | 27.33 | 27.60 | 26.90 | 27.37 | 27.18 | qfq | 1,169,456 | 31,854,478 | -0.22% |
| 2026-02-25 | 27.19 | 27.59 | 26.71 | 27.43 | 27.24 | qfq | 1,831,350 | 49,651,668 | 0.88% |
| 2026-02-24 | 27.44 | 27.67 | 26.87 | 27.19 | 27.00 | qfq | 1,950,335 | 52,833,543 | -0.77% |
| 2026-02-13 | 26.70 | 27.58 | 26.70 | 27.40 | 27.21 | qfq | 1,413,152 | 38,625,848 | 1.52% |
| 2026-02-12 | 26.90 | 27.34 | 26.60 | 26.99 | 26.80 | qfq | 1,251,137 | 33,843,341 | 0.33% |
| 2026-02-11 | 27.27 | 27.63 | 26.85 | 26.90 | 26.71 | qfq | 806,892 | 21,798,770 | -1.18% |
| 2026-02-10 | 27.21 | 27.36 | 26.86 | 27.22 | 27.03 | qfq | 1,104,350 | 29,934,724 | -0.48% |
| 2026-02-09 | 27.71 | 27.71 | 26.43 | 27.35 | 27.16 | qfq | 1,673,896 | 45,324,021 | 1.82% |
| 2026-02-06 | 27.01 | 27.39 | 26.50 | 26.86 | 26.67 | qfq | 1,639,996 | 44,283,619 | -0.78% |
| 2026-02-05 | 26.30 | 27.55 | 25.91 | 27.07 | 26.88 | qfq | 2,262,482 | 61,133,749 | 2.69% |
| 2026-02-04 | 26.83 | 26.83 | 25.88 | 26.36 | 26.17 | qfq | 1,696,795 | 44,687,806 | -1.75% |
| 2026-02-03 | 26.67 | 26.84 | 25.96 | 26.83 | 26.64 | qfq | 2,058,483 | 54,636,051 | 2.64% |
| 2026-02-02 | 26.16 | 26.73 | 25.91 | 26.14 | 25.96 | qfq | 2,798,602 | 73,800,296 | -0.80% |
| 2026-01-30 | 26.34 | 26.98 | 25.85 | 26.35 | 26.16 | qfq | 3,512,956 | 92,353,812 | -0.94% |
| 2026-01-29 | 27.36 | 27.53 | 26.30 | 26.60 | 26.41 | qfq | 2,378,027 | 64,152,281 | -2.88% |
| 2026-01-28 | 27.84 | 28.22 | 27.11 | 27.39 | 27.20 | qfq | 1,878,211 | 51,634,678 | -2.46% |
| 2026-01-27 | 28.46 | 28.46 | 27.09 | 28.08 | 27.88 | qfq | 2,580,070 | 71,438,148 | 0.18% |
| 2026-01-26 | 29.34 | 29.63 | 27.64 | 28.03 | 27.83 | qfq | 2,848,589 | 80,554,571 | -4.01% |
| 2026-01-23 | 29.21 | 29.67 | 28.55 | 29.20 | 28.99 | qfq | 2,866,843 | 83,689,747 | 0.69% |
| 2026-01-22 | 29.15 | 29.75 | 28.34 | 29.00 | 28.80 | qfq | 2,230,771 | 64,362,745 | 1.36% |
| 2026-01-21 | 27.95 | 28.85 | 27.68 | 28.61 | 28.41 | qfq | 3,238,675 | 91,737,491 | 2.03% |
| 2026-01-20 | 29.11 | 29.55 | 27.62 | 28.04 | 27.84 | qfq | 3,825,135 | 107,771,091 | -4.63% |
| 2026-01-19 | 29.75 | 30.33 | 29.19 | 29.40 | 29.19 | qfq | 2,670,139 | 78,857,548 | -1.11% |
| 2026-01-16 | 29.67 | 30.78 | 28.91 | 29.73 | 29.52 | qfq | 3,237,356 | 95,175,283 | -0.10% |
| 2026-01-15 | 29.50 | 30.03 | 28.69 | 29.76 | 29.55 | qfq | 3,487,662 | 102,204,220 | -0.83% |
| 2026-01-14 | 28.35 | 31.20 | 28.35 | 30.01 | 29.80 | qfq | 6,330,610 | 189,707,169 | 4.49% |
| 2026-01-13 | 29.64 | 29.64 | 28.30 | 28.72 | 28.52 | qfq | 3,386,679 | 97,415,409 | -2.61% |
| 2026-01-12 | 28.60 | 29.98 | 27.77 | 29.49 | 29.28 | qfq | 5,550,778 | 158,890,262 | 2.04% |
| 2026-01-09 | 27.50 | 28.90 | 27.22 | 28.90 | 28.70 | qfq | 3,357,365 | 93,406,959 | 5.28% |
| 2026-01-08 | 26.68 | 27.66 | 26.49 | 27.45 | 27.26 | qfq | 2,977,189 | 81,265,236 | 2.43% |
| 2026-01-07 | 25.31 | 27.17 | 25.31 | 26.80 | 26.61 | qfq | 3,581,566 | 94,751,731 | 4.48% |
| 2026-01-06 | 26.00 | 26.18 | 25.35 | 25.65 | 25.47 | qfq | 2,370,048 | 60,799,933 | -0.39% |
| 2026-01-05 | 25.05 | 26.08 | 24.61 | 25.75 | 25.57 | qfq | 2,631,872 | 67,462,238 | 2.79% |
| 2025-12-31 | 24.93 | 25.35 | 24.51 | 25.05 | 24.87 | qfq | 2,134,443 | 53,397,105 | 0.08% |
| 2025-12-30 | 24.38 | 26.33 | 23.84 | 25.03 | 24.85 | qfq | 3,612,460 | 91,302,023 | 3.60% |
| 2025-12-29 | 24.15 | 24.26 | 23.76 | 24.16 | 23.99 | qfq | 1,188,735 | 28,525,870 | 0.29% |
| 2025-12-26 | 24.39 | 24.39 | 23.96 | 24.09 | 23.92 | qfq | 1,514,003 | 36,551,841 | 0.38% |
| 2025-12-25 | 24.05 | 24.46 | 23.85 | 24.00 | 23.83 | qfq | 1,215,133 | 29,274,408 | 0.33% |
| 2025-12-24 | 23.32 | 24.17 | 23.32 | 23.92 | 23.75 | qfq | 1,279,302 | 30,590,817 | 1.57% |
| 2025-12-23 | 24.00 | 24.00 | 23.41 | 23.55 | 23.38 | qfq | 1,227,473 | 29,076,776 | -1.05% |
| 2025-12-22 | 23.87 | 24.08 | 23.50 | 23.80 | 23.63 | qfq | 1,726,245 | 41,159,645 | 0.85% |
| 2025-12-19 | 24.00 | 24.05 | 23.52 | 23.60 | 23.43 | qfq | 1,651,668 | 39,179,844 | 0.77% |
| 2025-12-18 | 23.55 | 24.20 | 23.15 | 23.42 | 23.25 | qfq | 1,919,948 | 45,457,279 | -0.85% |
| 2025-12-17 | 23.25 | 23.62 | 22.53 | 23.62 | 23.45 | qfq | 2,823,372 | 65,056,872 | -0.08% |
| 2025-12-16 | 25.33 | 25.33 | 23.08 | 23.64 | 23.47 | qfq | 4,580,410 | 108,358,529 | -6.93% |
| 2025-12-15 | 23.06 | 25.47 | 22.53 | 25.40 | 25.22 | qfq | 6,267,738 | 152,722,031 | 11.99% |
| 2025-12-12 | 22.25 | 23.17 | 22.09 | 22.68 | 22.52 | qfq | 1,140,331 | 25,845,278 | 1.39% |
| 2025-12-11 | 22.47 | 22.67 | 22.23 | 22.37 | 22.21 | qfq | 768,429 | 17,220,922 | -0.71% |
| 2025-12-10 | 23.01 | 23.01 | 22.31 | 22.53 | 22.37 | qfq | 927,867 | 20,872,813 | -2.09% |
| 2025-12-09 | 22.62 | 23.40 | 22.48 | 23.01 | 22.85 | qfq | 2,288,845 | 52,611,501 | 2.22% |
| 2025-12-08 | 22.43 | 22.88 | 22.43 | 22.51 | 22.35 | qfq | 1,236,438 | 28,027,024 | 0.36% |
| 2025-12-05 | 22.74 | 22.74 | 21.89 | 22.43 | 22.27 | qfq | 972,018 | 21,683,765 | 0.04% |
| 2025-12-04 | 22.34 | 22.80 | 22.30 | 22.42 | 22.26 | qfq | 867,151 | 19,558,768 | 0.36% |
| 2025-12-03 | 22.75 | 22.75 | 22.26 | 22.34 | 22.18 | qfq | 638,499 | 14,308,981 | -1.67% |
| 2025-12-02 | 23.35 | 23.48 | 22.30 | 22.72 | 22.56 | qfq | 1,357,174 | 30,754,519 | 0.35% |
| 2025-12-01 | 22.57 | 23.12 | 22.53 | 22.64 | 22.48 | qfq | 1,030,177 | 23,486,842 | 0.49% |
| 2025-11-28 | 22.32 | 22.63 | 22.08 | 22.53 | 22.37 | qfq | 712,300 | 15,992,389 | 1.40% |
| 2025-11-27 | 22.33 | 22.46 | 22.10 | 22.22 | 22.06 | qfq | 669,874 | 14,928,106 | 0.00% |
| 2025-11-26 | 22.37 | 22.47 | 22.10 | 22.22 | 22.06 | qfq | 859,361 | 19,151,575 | -0.18% |
| 2025-11-25 | 22.68 | 22.79 | 22.25 | 22.26 | 22.10 | qfq | 1,022,468 | 23,044,021 | -0.18% |
| 2025-11-24 | 21.66 | 22.50 | 21.55 | 22.30 | 22.14 | qfq | 1,517,507 | 33,480,060 | 3.77% |
| 2025-11-21 | 22.60 | 22.72 | 21.49 | 21.49 | 21.34 | qfq | 1,579,328 | 34,713,177 | -4.74% |
| 2025-11-20 | 22.90 | 23.07 | 22.45 | 22.56 | 22.40 | qfq | 1,292,179 | 29,359,715 | 0.00% |
| 2025-11-19 | 25.35 | 25.35 | 22.45 | 22.56 | 22.40 | qfq | 2,279,549 | 52,621,321 | -4.29% |
| 2025-11-18 | 23.98 | 24.00 | 23.45 | 23.57 | 23.40 | qfq | 1,007,009 | 23,858,390 | -1.42% |
| 2025-11-17 | 24.00 | 24.04 | 23.55 | 23.91 | 23.74 | qfq | 1,222,054 | 29,100,034 | 1.87% |
| 2025-11-14 | 23.38 | 23.86 | 23.04 | 23.47 | 23.30 | qfq | 882,286 | 20,798,305 | -0.04% |
| 2025-11-13 | 23.56 | 24.10 | 23.41 | 23.48 | 23.31 | qfq | 1,730,483 | 41,061,185 | 0.04% |
| 2025-11-12 | 24.13 | 24.13 | 23.36 | 23.47 | 23.30 | qfq | 1,269,810 | 29,972,059 | -2.49% |
| 2025-11-11 | 24.15 | 24.50 | 23.80 | 24.07 | 23.90 | qfq | 1,443,059 | 34,857,586 | 0.12% |
| 2025-11-10 | 24.32 | 24.55 | 23.90 | 24.04 | 23.87 | qfq | 1,587,371 | 38,332,220 | -0.04% |
| 2025-11-07 | 24.24 | 24.49 | 23.95 | 24.05 | 23.88 | qfq | 1,847,672 | 44,669,682 | -0.91% |
| 2025-11-06 | 24.60 | 24.60 | 24.03 | 24.27 | 24.10 | qfq | 2,178,329 | 52,845,454 | -0.08% |
| 2025-11-05 | 24.20 | 24.49 | 23.85 | 24.29 | 24.12 | qfq | 1,774,368 | 42,811,539 | -0.65% |
| 2025-11-04 | 25.05 | 25.19 | 24.24 | 24.45 | 24.28 | qfq | 1,781,254 | 43,913,096 | -2.16% |
| 2025-11-03 | 25.30 | 25.45 | 24.62 | 24.99 | 24.81 | qfq | 1,931,479 | 48,034,445 | -1.11% |
| 2025-10-31 | 25.07 | 25.66 | 24.90 | 25.27 | 25.09 | qfq | 2,975,941 | 75,261,323 | 0.68% |
| 2025-10-30 | 25.53 | 25.85 | 24.94 | 25.10 | 24.92 | qfq | 2,694,473 | 68,095,798 | -1.57% |
| 2025-10-29 | 25.97 | 25.97 | 25.05 | 25.50 | 25.32 | qfq | 3,756,680 | 95,557,220 | -1.92% |
| 2025-10-28 | 25.81 | 26.44 | 25.38 | 26.00 | 25.82 | qfq | 4,211,321 | 109,438,936 | 0.74% |
| 2025-10-27 | 24.80 | 26.30 | 24.47 | 25.81 | 25.63 | qfq | 6,745,291 | 173,441,682 | 4.66% |
| 2025-10-24 | 22.75 | 25.24 | 22.75 | 24.66 | 24.49 | qfq | 7,384,112 | 178,269,983 | 14.27% |
| 2025-10-23 | 21.79 | 21.79 | 21.15 | 21.58 | 21.43 | qfq | 972,625 | 20,801,971 | -0.78% |
| 2025-10-22 | 21.70 | 22.03 | 21.42 | 21.75 | 21.60 | qfq | 1,110,863 | 24,140,651 | 0.42% |
| 2025-10-21 | 21.61 | 21.81 | 21.42 | 21.66 | 21.51 | qfq | 871,302 | 18,794,843 | 0.37% |
| 2025-10-20 | 21.55 | 21.83 | 21.30 | 21.58 | 21.43 | qfq | 1,008,135 | 21,743,949 | 0.84% |
| 2025-10-17 | 22.18 | 22.43 | 21.30 | 21.40 | 21.25 | qfq | 1,873,492 | 40,699,127 | -5.10% |
| 2025-10-16 | 23.16 | 23.16 | 22.33 | 22.55 | 22.39 | qfq | 1,514,411 | 34,462,219 | -2.93% |
| 2025-10-15 | 21.84 | 23.30 | 21.61 | 23.23 | 23.07 | qfq | 3,236,613 | 73,844,681 | 6.36% |
| 2025-10-14 | 22.02 | 23.38 | 21.70 | 21.84 | 21.69 | qfq | 2,749,343 | 62,034,036 | -0.77% |
| 2025-10-13 | 21.10 | 22.12 | 20.81 | 22.01 | 21.85 | qfq | 1,355,516 | 29,362,975 | -0.45% |
| 2025-10-10 | 22.85 | 22.89 | 22.06 | 22.11 | 21.95 | qfq | 1,551,698 | 34,583,797 | -2.04% |
| 2025-10-09 | 23.09 | 23.09 | 22.36 | 22.57 | 22.41 | qfq | 2,792,026 | 63,273,298 | 1.90% |
| 2025-09-30 | 21.86 | 22.53 | 21.68 | 22.15 | 21.99 | qfq | 2,000,235 | 44,374,257 | 1.05% |
| 2025-09-29 | 22.25 | 22.71 | 21.65 | 21.92 | 21.77 | qfq | 1,692,409 | 37,199,348 | -1.13% |
| 2025-09-26 | 22.44 | 22.58 | 22.01 | 22.17 | 22.01 | qfq | 1,669,201 | 37,276,607 | -1.20% |
| 2025-09-25 | 22.08 | 22.54 | 22.07 | 22.44 | 22.28 | qfq | 1,378,212 | 30,773,404 | 0.67% |
| 2025-09-24 | 21.95 | 22.59 | 21.63 | 22.29 | 22.13 | qfq | 3,191,627 | 70,584,351 | 2.53% |
| 2025-09-23 | 21.69 | 21.91 | 21.14 | 21.74 | 21.59 | qfq | 1,777,679 | 38,339,153 | 0.23% |
| 2025-09-22 | 21.91 | 22.14 | 21.56 | 21.69 | 21.54 | qfq | 1,333,049 | 29,009,647 | -1.00% |
| 2025-09-19 | 21.87 | 22.59 | 21.77 | 21.91 | 21.76 | qfq | 2,198,708 | 48,890,281 | -0.27% |
| 2025-09-18 | 21.75 | 22.38 | 21.31 | 21.97 | 21.82 | qfq | 2,343,939 | 51,423,352 | 1.34% |
| 2025-09-17 | 21.72 | 21.96 | 21.65 | 21.68 | 21.53 | qfq | 710,243 | 15,454,134 | -0.60% |
| 2025-09-16 | 21.95 | 22.05 | 21.60 | 21.81 | 21.66 | qfq | 865,531 | 18,881,165 | -0.64% |
| 2025-09-15 | 22.13 | 22.13 | 21.55 | 21.95 | 21.80 | qfq | 1,805,125 | 39,231,929 | 0.41% |
| 2025-09-12 | 22.24 | 22.25 | 21.77 | 21.86 | 21.71 | qfq | 1,180,738 | 25,953,911 | -1.40% |
| 2025-09-11 | 21.80 | 22.45 | 21.60 | 22.17 | 22.01 | qfq | 2,110,352 | 46,809,729 | 1.70% |
| 2025-09-10 | 21.68 | 22.15 | 21.35 | 21.80 | 21.65 | qfq | 1,131,356 | 24,758,346 | 1.11% |
| 2025-09-09 | 22.16 | 22.16 | 21.35 | 21.56 | 21.41 | qfq | 1,935,656 | 42,040,043 | -2.31% |
| 2025-09-08 | 21.80 | 22.28 | 21.53 | 22.07 | 21.91 | qfq | 1,634,491 | 35,942,078 | 1.24% |
| 2025-09-05 | 21.20 | 22.13 | 21.20 | 21.80 | 21.65 | qfq | 1,506,044 | 32,584,953 | 3.07% |
| 2025-09-04 | 21.59 | 22.16 | 21.03 | 21.15 | 21.00 | qfq | 2,004,031 | 43,266,320 | -2.04% |
| 2025-09-03 | 22.13 | 22.38 | 21.55 | 21.59 | 21.44 | qfq | 1,981,211 | 43,482,306 | -2.66% |
| 2025-09-02 | 22.08 | 22.63 | 21.20 | 22.18 | 22.02 | qfq | 3,527,484 | 77,375,803 | 0.64% |
| 2025-09-01 | 22.00 | 22.50 | 21.91 | 22.04 | 21.88 | qfq | 2,339,443 | 51,898,382 | -0.14% |
| 2025-08-29 | 22.08 | 22.47 | 21.54 | 22.07 | 21.91 | qfq | 3,928,895 | 86,489,416 | -0.14% |
| 2025-08-28 | 22.50 | 22.95 | 21.50 | 22.10 | 21.94 | qfq | 3,153,378 | 69,905,496 | -1.91% |
| 2025-08-27 | 23.65 | 24.10 | 22.25 | 22.53 | 22.37 | qfq | 5,043,936 | 117,774,863 | -4.53% |
| 2025-08-26 | 25.08 | 25.09 | 23.27 | 23.60 | 23.43 | qfq | 6,676,056 | 159,319,077 | -4.65% |
| 2025-08-25 | 24.39 | 24.90 | 24.11 | 24.75 | 24.58 | qfq | 5,161,717 | 126,266,461 | 2.27% |
| 2025-08-22 | 23.88 | 24.85 | 23.85 | 24.20 | 24.03 | qfq | 3,809,783 | 92,608,552 | 1.38% |
| 2025-08-21 | 23.85 | 24.02 | 23.48 | 23.87 | 23.70 | qfq | 2,199,175 | 52,073,703 | 0.13% |
| 2025-08-20 | 23.78 | 24.01 | 23.22 | 23.84 | 23.67 | qfq | 2,177,512 | 51,425,097 | 0.17% |
| 2025-08-19 | 23.60 | 24.37 | 23.39 | 23.80 | 23.63 | qfq | 3,627,593 | 86,465,995 | 0.42% |
| 2025-08-18 | 24.99 | 24.99 | 23.50 | 23.70 | 23.53 | qfq | 3,929,700 | 93,787,500 | -1.21% |
| 2025-08-15 | 23.10 | 23.99 | 22.87 | 23.99 | 23.82 | qfq | 2,830,034 | 66,321,398 | 4.94% |
| 2025-08-14 | 24.15 | 24.29 | 22.86 | 22.86 | 22.70 | qfq | 3,538,508 | 82,922,463 | -5.38% |
| 2025-08-13 | 23.99 | 24.40 | 23.73 | 24.16 | 23.99 | qfq | 2,087,458 | 50,161,468 | 0.71% |
| 2025-08-12 | 24.34 | 24.34 | 23.74 | 23.99 | 23.82 | qfq | 1,952,191 | 46,662,575 | -0.79% |
| 2025-08-11 | 23.84 | 24.34 | 23.56 | 24.18 | 24.01 | qfq | 3,455,417 | 83,055,998 | 2.76% |
| 2025-08-08 | 24.04 | 24.04 | 23.41 | 23.53 | 23.36 | qfq | 2,313,504 | 54,745,379 | -1.88% |
| 2025-08-07 | 24.21 | 24.50 | 23.68 | 23.98 | 23.81 | qfq | 3,243,580 | 78,023,307 | -0.91% |
| 2025-08-06 | 23.82 | 24.24 | 23.35 | 24.20 | 24.03 | qfq | 2,917,049 | 69,450,526 | 1.72% |
| 2025-08-05 | 23.58 | 23.80 | 23.35 | 23.79 | 23.62 | qfq | 1,988,240 | 46,843,661 | 0.89% |
| 2025-08-04 | 23.50 | 23.88 | 23.26 | 23.58 | 23.41 | qfq | 3,356,236 | 79,004,906 | 0.55% |
| 2025-08-01 | 23.64 | 23.69 | 23.01 | 23.45 | 23.28 | qfq | 3,459,523 | 80,924,069 | -0.34% |
| 2025-07-31 | 23.10 | 24.09 | 23.10 | 23.53 | 23.36 | qfq | 2,638,581 | 62,439,164 | -0.38% |
| 2025-07-30 | 23.50 | 24.18 | 23.11 | 23.62 | 23.45 | qfq | 5,503,074 | 130,276,389 | 2.70% |
| 2025-07-29 | 22.46 | 23.23 | 22.22 | 23.00 | 22.84 | qfq | 2,151,485 | 48,816,287 | 2.91% |
| 2025-07-28 | 22.43 | 22.68 | 21.88 | 22.35 | 22.19 | qfq | 1,149,766 | 25,685,172 | 0.13% |
| 2025-07-25 | 22.85 | 22.85 | 22.06 | 22.32 | 22.16 | qfq | 1,533,687 | 34,242,844 | -1.67% |
| 2025-07-24 | 22.44 | 23.16 | 22.35 | 22.70 | 22.54 | qfq | 2,169,391 | 49,461,250 | 1.11% |
| 2025-07-23 | 22.77 | 22.77 | 22.30 | 22.45 | 22.29 | qfq | 1,097,414 | 24,720,242 | -0.44% |
| 2025-07-22 | 22.65 | 22.90 | 22.20 | 22.55 | 22.39 | qfq | 1,483,058 | 33,545,324 | 0.18% |
| 2025-07-21 | 22.73 | 22.73 | 22.17 | 22.51 | 22.35 | qfq | 2,227,962 | 49,984,965 | -0.49% |
| 2025-07-18 | 22.59 | 22.81 | 22.18 | 22.62 | 22.46 | qfq | 1,749,897 | 39,321,456 | 0.49% |
| 2025-07-17 | 22.10 | 22.59 | 22.10 | 22.51 | 22.35 | qfq | 1,538,458 | 34,460,504 | 0.76% |
| 2025-07-16 | 22.70 | 22.70 | 22.07 | 22.34 | 22.18 | qfq | 2,264,241 | 50,531,082 | -1.15% |
| 2025-07-15 | 22.78 | 22.78 | 21.90 | 22.60 | 22.44 | qfq | 2,320,375 | 51,739,706 | -0.88% |
| 2025-07-14 | 23.50 | 23.50 | 22.40 | 22.80 | 22.64 | qfq | 2,205,621 | 50,107,218 | -1.72% |
| 2025-07-11 | 23.45 | 23.62 | 23.02 | 23.20 | 23.04 | qfq | 1,425,462 | 33,104,953 | 0.09% |
| 2025-07-10 | 23.15 | 23.50 | 22.63 | 23.18 | 23.02 | qfq | 2,537,668 | 58,830,228 | 0.35% |
| 2025-07-09 | 22.78 | 24.17 | 22.78 | 23.10 | 22.94 | qfq | 2,898,258 | 68,024,678 | 1.90% |
| 2025-07-08 | 22.96 | 22.96 | 22.00 | 22.67 | 22.51 | qfq | 1,848,068 | 41,606,887 | 0.31% |
| 2025-07-07 | 22.74 | 23.18 | 22.24 | 22.60 | 22.44 | qfq | 2,151,712 | 49,086,758 | -0.62% |
| 2025-07-04 | 23.28 | 23.33 | 22.42 | 22.74 | 22.58 | qfq | 2,406,820 | 54,943,867 | -2.36% |
| 2025-07-03 | 24.36 | 24.36 | 23.02 | 23.29 | 23.13 | qfq | 3,260,665 | 76,402,552 | -4.39% |
| 2025-07-02 | 24.10 | 24.60 | 23.71 | 24.36 | 24.19 | qfq | 2,347,775 | 56,788,159 | -0.16% |
| 2025-07-01 | 23.62 | 25.09 | 23.62 | 24.40 | 24.23 | qfq | 4,679,385 | 114,982,759 | 3.83% |
| 2025-06-30 | 23.45 | 23.95 | 23.25 | 23.50 | 23.33 | qfq | 1,556,353 | 36,669,672 | 1.21% |
| 2025-06-27 | 22.80 | 24.20 | 22.80 | 23.22 | 23.06 | qfq | 1,997,279 | 46,560,350 | 1.22% |
| 2025-06-26 | 23.70 | 23.71 | 22.85 | 22.94 | 22.78 | qfq | 1,998,068 | 46,312,492 | -3.17% |
| 2025-06-25 | 24.50 | 24.50 | 23.30 | 23.69 | 23.52 | qfq | 2,719,754 | 64,579,561 | -1.90% |
| 2025-06-24 | 22.57 | 24.39 | 22.18 | 24.15 | 23.98 | qfq | 4,526,583 | 107,105,924 | 9.77% |
| 2025-06-23 | 21.75 | 22.35 | 21.75 | 22.00 | 21.84 | qfq | 1,263,390 | 27,821,936 | 0.14% |
| 2025-06-20 | 22.48 | 22.61 | 21.90 | 21.97 | 21.72 | qfq | 1,463,516 | 32,374,882 | -1.04% |
| 2025-06-19 | 23.38 | 23.40 | 22.00 | 22.20 | 21.95 | qfq | 2,249,269 | 50,507,731 | -3.65% |
| 2025-06-18 | 23.90 | 23.99 | 22.88 | 23.04 | 22.78 | qfq | 1,986,560 | 46,309,618 | -3.44% |
| 2025-06-17 | 24.20 | 24.60 | 23.55 | 23.86 | 23.59 | qfq | 2,809,987 | 67,463,576 | -1.36% |
| 2025-06-16 | 22.31 | 24.81 | 22.29 | 24.19 | 23.92 | qfq | 4,969,336 | 119,027,549 | 7.37% |
| 2025-06-13 | 22.60 | 22.88 | 21.70 | 22.53 | 22.28 | qfq | 3,319,262 | 74,075,956 | -0.22% |
| 2025-06-12 | 23.09 | 23.19 | 22.19 | 22.58 | 22.33 | qfq | 3,236,011 | 73,128,478 | -2.12% |
| 2025-06-11 | 23.60 | 23.60 | 22.28 | 23.07 | 22.81 | qfq | 3,827,385 | 87,294,160 | 0.74% |
| 2025-06-10 | 22.89 | 24.00 | 22.40 | 22.90 | 22.64 | qfq | 6,784,112 | 157,061,480 | 3.39% |
| 2025-06-09 | 21.89 | 22.29 | 21.34 | 22.15 | 21.90 | qfq | 3,194,523 | 69,928,975 | 2.36% |
| 2025-06-06 | 21.31 | 21.84 | 21.15 | 21.64 | 21.40 | qfq | 2,425,227 | 52,112,759 | 1.84% |
| 2025-06-05 | 20.80 | 21.45 | 20.53 | 21.25 | 21.01 | qfq | 3,186,057 | 67,315,740 | 3.26% |
| 2025-06-04 | 20.98 | 20.98 | 19.80 | 20.58 | 20.35 | qfq | 3,425,525 | 70,065,271 | -0.34% |
| 2025-06-03 | 20.35 | 20.94 | 20.29 | 20.65 | 20.42 | qfq | 2,923,968 | 60,205,216 | 0.83% |
| 2025-05-30 | 21.20 | 21.50 | 20.44 | 20.48 | 20.25 | qfq | 3,762,837 | 77,971,077 | -4.97% |
| 2025-05-29 | 21.80 | 22.57 | 21.37 | 21.55 | 21.31 | qfq | 4,230,414 | 91,657,997 | -2.05% |
| 2025-05-28 | 21.20 | 22.88 | 21.06 | 22.00 | 21.75 | qfq | 7,495,491 | 165,117,616 | 3.09% |
| 2025-05-27 | 21.53 | 22.52 | 20.83 | 21.34 | 21.10 | qfq | 4,151,248 | 88,704,983 | -0.74% |
| 2025-05-26 | 21.81 | 22.10 | 21.27 | 21.50 | 21.26 | qfq | 5,387,181 | 116,419,026 | -0.60% |
| 2025-05-23 | 19.51 | 22.28 | 19.09 | 21.63 | 21.39 | qfq | 8,814,626 | 184,961,076 | 12.19% |
| 2025-05-22 | 19.55 | 19.93 | 19.23 | 19.28 | 19.06 | qfq | 1,870,634 | 36,529,737 | -1.93% |
| 2025-05-21 | 19.98 | 20.25 | 19.40 | 19.66 | 19.44 | qfq | 3,178,858 | 62,743,132 | -1.90% |
| 2025-05-20 | 20.00 | 20.44 | 19.59 | 20.04 | 19.81 | qfq | 2,780,092 | 55,659,295 | 0.65% |
| 2025-05-19 | 20.18 | 20.43 | 19.72 | 19.91 | 19.69 | qfq | 2,414,805 | 48,311,671 | -0.40% |
| 2025-05-16 | 19.47 | 20.21 | 19.12 | 19.99 | 19.77 | qfq | 3,977,787 | 78,679,356 | 4.01% |
| 2025-05-15 | 19.52 | 19.60 | 18.90 | 19.22 | 19.00 | qfq | 1,539,396 | 29,530,498 | -0.47% |
| 2025-05-14 | 19.27 | 19.75 | 19.21 | 19.31 | 19.09 | qfq | 1,881,165 | 36,634,663 | -0.46% |
| 2025-05-13 | 19.48 | 19.60 | 19.15 | 19.40 | 19.18 | qfq | 1,869,357 | 36,172,408 | 0.94% |
| 2025-05-12 | 19.58 | 19.64 | 19.08 | 19.22 | 19.00 | qfq | 3,617,294 | 69,814,781 | -0.88% |
| 2025-05-09 | 20.35 | 20.35 | 19.00 | 19.39 | 19.17 | qfq | 3,212,713 | 62,534,150 | -2.90% |
| 2025-05-08 | 19.75 | 20.14 | 19.70 | 19.97 | 19.75 | qfq | 2,327,798 | 46,410,617 | -0.84% |
| 2025-05-07 | 20.02 | 20.35 | 19.65 | 20.14 | 19.91 | qfq | 4,190,346 | 83,846,087 | 0.60% |
| 2025-05-06 | 19.30 | 20.06 | 19.11 | 20.02 | 19.79 | qfq | 3,582,055 | 70,801,167 | 3.46% |
| 2025-04-30 | 19.88 | 19.97 | 19.25 | 19.35 | 19.13 | qfq | 2,875,574 | 56,478,200 | -1.78% |
| 2025-04-29 | 19.91 | 20.30 | 19.44 | 19.70 | 19.48 | qfq | 3,931,672 | 78,061,668 | 0.77% |
| 2025-04-28 | 19.30 | 19.85 | 19.15 | 19.55 | 19.33 | qfq | 2,400,458 | 46,949,826 | 0.21% |
| 2025-04-25 | 19.50 | 19.77 | 18.92 | 19.51 | 19.29 | qfq | 3,951,586 | 76,541,779 | -1.27% |
| 2025-04-24 | 19.36 | 20.33 | 19.36 | 19.76 | 19.54 | qfq | 4,101,548 | 81,705,769 | 0.00% |
| 2025-04-23 | 19.84 | 20.15 | 18.89 | 19.76 | 19.54 | qfq | 4,826,951 | 94,493,361 | -2.13% |
| 2025-04-22 | 19.91 | 20.40 | 19.91 | 20.19 | 19.96 | qfq | 2,951,248 | 59,412,888 | 0.45% |
| 2025-04-21 | 19.98 | 20.89 | 19.82 | 20.10 | 19.87 | qfq | 4,365,039 | 89,331,155 | -0.50% |
| 2025-04-18 | 20.71 | 21.04 | 19.93 | 20.20 | 19.97 | qfq | 3,604,594 | 73,232,275 | -0.69% |
| 2025-04-17 | 19.63 | 21.00 | 19.63 | 20.34 | 20.11 | qfq | 5,448,203 | 111,628,171 | 1.80% |
| 2025-04-16 | 19.77 | 20.87 | 19.60 | 19.98 | 19.76 | qfq | 5,996,959 | 121,535,905 | -0.70% |
| 2025-04-15 | 19.90 | 20.70 | 19.51 | 20.12 | 19.89 | qfq | 5,186,125 | 103,602,605 | 0.10% |
| 2025-04-14 | 20.13 | 21.59 | 19.90 | 20.10 | 19.87 | qfq | 7,112,165 | 145,464,973 | 1.01% |
| 2025-04-11 | 19.00 | 20.95 | 18.80 | 19.90 | 19.68 | qfq | 8,656,064 | 175,012,604 | 3.38% |
| 2025-04-10 | 18.50 | 19.73 | 18.45 | 19.25 | 19.03 | qfq | 7,472,788 | 143,592,341 | 0.05% |
| 2025-04-09 | 15.81 | 19.33 | 15.00 | 19.24 | 19.02 | qfq | 11,068,955 | 200,088,533 | 19.43% |
| 2025-04-08 | 15.34 | 16.18 | 15.33 | 16.11 | 15.93 | qfq | 3,267,820 | 51,234,442 | 7.98% |
| 2025-04-07 | 16.28 | 16.76 | 14.57 | 14.92 | 14.75 | qfq | 3,306,499 | 52,246,237 | -11.82% |
| 2025-04-03 | 16.70 | 16.93 | 16.50 | 16.92 | 16.73 | qfq | 1,522,971 | 25,442,791 | -0.18% |
| 2025-04-02 | 16.97 | 17.24 | 16.66 | 16.95 | 16.76 | qfq | 1,226,066 | 20,850,483 | -0.18% |
| 2025-04-01 | 16.26 | 17.10 | 16.26 | 16.98 | 16.79 | qfq | 1,983,366 | 33,305,493 | 4.43% |
| 2025-03-31 | 16.06 | 16.37 | 15.76 | 16.26 | 16.08 | qfq | 1,888,422 | 30,420,286 | -0.25% |
| 2025-03-28 | 16.28 | 16.82 | 15.80 | 16.30 | 16.12 | qfq | 3,147,959 | 51,125,895 | -0.43% |
| 2025-03-27 | 15.56 | 16.98 | 15.54 | 16.37 | 16.19 | qfq | 3,628,595 | 59,382,187 | 4.27% |
| 2025-03-26 | 15.58 | 15.87 | 15.30 | 15.70 | 15.52 | qfq | 777,777 | 12,250,754 | 0.71% |
| 2025-03-25 | 15.80 | 15.90 | 15.46 | 15.59 | 15.41 | qfq | 1,371,618 | 21,579,300 | -1.58% |
| 2025-03-24 | 15.90 | 16.15 | 15.15 | 15.84 | 15.66 | qfq | 2,155,004 | 33,630,785 | -0.75% |
| 2025-03-21 | 16.12 | 16.20 | 15.78 | 15.96 | 15.78 | qfq | 1,358,823 | 21,682,043 | -0.75% |
| 2025-03-20 | 16.12 | 16.23 | 16.03 | 16.08 | 15.90 | qfq | 960,956 | 15,487,549 | -1.17% |
| 2025-03-19 | 16.34 | 16.36 | 16.02 | 16.27 | 16.09 | qfq | 1,803,873 | 29,181,023 | -0.18% |
| 2025-03-18 | 16.44 | 16.66 | 16.30 | 16.30 | 16.12 | qfq | 1,500,276 | 24,607,374 | -0.73% |
| 2025-03-17 | 16.29 | 16.56 | 16.11 | 16.42 | 16.24 | qfq | 1,609,700 | 26,310,152 | 1.61% |
| 2025-03-14 | 16.07 | 16.31 | 15.82 | 16.16 | 15.98 | qfq | 1,466,752 | 23,605,407 | 0.62% |
| 2025-03-13 | 15.94 | 16.12 | 15.63 | 16.06 | 15.88 | qfq | 2,043,396 | 32,534,019 | 0.75% |
| 2025-03-12 | 15.99 | 16.16 | 15.85 | 15.94 | 15.76 | qfq | 3,419,789 | 54,794,158 | -0.62% |
| 2025-03-11 | 16.46 | 16.59 | 15.87 | 16.04 | 15.86 | qfq | 5,318,725 | 85,687,778 | -2.73% |
| 2025-03-10 | 16.36 | 16.65 | 16.25 | 16.49 | 16.30 | qfq | 1,540,580 | 25,324,181 | 0.79% |
| 2025-03-07 | 16.29 | 16.57 | 16.24 | 16.36 | 16.18 | qfq | 1,195,429 | 19,603,606 | -0.06% |
| 2025-03-06 | 16.23 | 16.66 | 16.06 | 16.37 | 16.19 | qfq | 1,720,371 | 28,249,234 | 0.86% |
| 2025-03-05 | 15.94 | 16.37 | 15.86 | 16.23 | 16.05 | qfq | 1,726,403 | 27,885,197 | 1.82% |
| 2025-03-04 | 15.55 | 15.97 | 15.42 | 15.94 | 15.76 | qfq | 1,440,003 | 22,820,766 | 2.84% |
| 2025-03-03 | 15.47 | 15.92 | 15.47 | 15.50 | 15.33 | qfq | 1,773,239 | 27,822,891 | -0.77% |
| 2025-02-28 | 16.23 | 16.23 | 15.55 | 15.62 | 15.44 | qfq | 1,824,982 | 28,828,375 | -3.76% |
| 2025-02-27 | 16.05 | 16.35 | 15.72 | 16.23 | 16.05 | qfq | 2,821,943 | 45,181,041 | 1.63% |
| 2025-02-26 | 15.91 | 16.09 | 15.76 | 15.97 | 15.79 | qfq | 1,676,200 | 26,605,847 | 0.38% |
| 2025-02-25 | 15.89 | 16.20 | 15.77 | 15.91 | 15.73 | qfq | 1,536,871 | 24,587,867 | -0.50% |
| 2025-02-24 | 15.53 | 16.24 | 15.35 | 15.99 | 15.81 | qfq | 3,337,245 | 53,040,159 | 2.37% |
| 2025-02-21 | 15.76 | 15.99 | 15.51 | 15.62 | 15.44 | qfq | 3,554,946 | 55,839,361 | -0.89% |
| 2025-02-20 | 16.08 | 16.16 | 15.60 | 15.76 | 15.58 | qfq | 3,702,729 | 58,577,321 | -1.50% |
| 2025-02-19 | 15.54 | 16.02 | 15.45 | 16.00 | 15.82 | qfq | 2,687,775 | 42,530,658 | 2.89% |
| 2025-02-18 | 15.74 | 15.95 | 15.36 | 15.55 | 15.38 | qfq | 2,291,838 | 35,887,595 | -1.14% |
| 2025-02-17 | 15.16 | 15.73 | 14.98 | 15.73 | 15.55 | qfq | 3,185,131 | 49,217,681 | 4.87% |
| 2025-02-14 | 14.73 | 15.46 | 14.68 | 15.00 | 14.83 | qfq | 2,595,074 | 39,200,639 | 1.56% |
| 2025-02-13 | 15.16 | 15.16 | 14.74 | 14.77 | 14.60 | qfq | 1,607,525 | 23,904,028 | -2.44% |
| 2025-02-12 | 15.07 | 15.25 | 14.75 | 15.14 | 14.97 | qfq | 2,826,567 | 42,452,011 | -0.20% |
| 2025-02-11 | 15.23 | 15.33 | 15.03 | 15.17 | 15.00 | qfq | 1,215,766 | 18,410,992 | -0.39% |
| 2025-02-10 | 15.00 | 15.26 | 14.90 | 15.23 | 15.06 | qfq | 1,756,451 | 26,536,984 | 1.20% |
| 2025-02-07 | 15.16 | 15.37 | 14.91 | 15.05 | 14.88 | qfq | 1,845,351 | 27,983,256 | -0.79% |
| 2025-02-06 | 15.05 | 15.44 | 14.97 | 15.17 | 15.00 | qfq | 1,579,861 | 24,011,643 | 1.07% |
| 2025-02-05 | 14.98 | 15.07 | 14.67 | 15.01 | 14.84 | qfq | 1,293,433 | 19,305,609 | 1.49% |
| 2025-01-27 | 14.87 | 15.27 | 14.76 | 14.79 | 14.62 | qfq | 1,076,137 | 16,037,302 | -0.54% |
| 2025-01-24 | 14.84 | 15.04 | 14.75 | 14.87 | 14.70 | qfq | 1,205,914 | 18,010,763 | 0.27% |
| 2025-01-23 | 15.10 | 15.22 | 14.82 | 14.83 | 14.66 | qfq | 1,106,318 | 16,637,293 | -0.74% |
| 2025-01-22 | 14.97 | 15.34 | 14.77 | 14.94 | 14.77 | qfq | 1,743,234 | 26,209,939 | -0.20% |
| 2025-01-21 | 14.86 | 15.10 | 14.49 | 14.97 | 14.80 | qfq | 1,831,173 | 27,105,333 | 2.04% |
| 2025-01-20 | 15.13 | 15.39 | 14.65 | 14.67 | 14.50 | qfq | 2,654,178 | 39,763,979 | -3.93% |
| 2025-01-17 | 14.77 | 15.39 | 14.60 | 15.27 | 15.10 | qfq | 2,739,391 | 41,306,972 | 2.83% |
| 2025-01-16 | 14.29 | 15.35 | 14.22 | 14.85 | 14.68 | qfq | 2,804,041 | 41,677,366 | 3.85% |
| 2025-01-15 | 14.30 | 14.54 | 13.99 | 14.30 | 14.14 | qfq | 1,142,693 | 16,343,149 | 0.78% |
| 2025-01-14 | 13.55 | 14.19 | 13.50 | 14.19 | 14.03 | qfq | 1,680,671 | 23,366,670 | 4.72% |
| 2025-01-13 | 12.96 | 13.75 | 12.90 | 13.55 | 13.40 | qfq | 1,634,302 | 21,998,330 | 4.31% |
| 2025-01-10 | 13.01 | 13.88 | 12.83 | 12.99 | 12.84 | qfq | 1,931,580 | 25,707,668 | 0.93% |
| 2025-01-09 | 12.93 | 13.04 | 12.82 | 12.87 | 12.73 | qfq | 528,830 | 6,839,886 | -0.46% |
| 2025-01-08 | 12.98 | 13.18 | 12.56 | 12.93 | 12.78 | qfq | 895,451 | 11,545,761 | -0.15% |
| 2025-01-07 | 12.82 | 12.99 | 12.73 | 12.95 | 12.80 | qfq | 615,786 | 7,924,911 | 1.49% |
| 2025-01-06 | 12.64 | 12.88 | 12.13 | 12.76 | 12.62 | qfq | 853,506 | 10,780,269 | 1.35% |
| 2025-01-03 | 13.18 | 13.38 | 12.59 | 12.59 | 12.45 | qfq | 1,176,691 | 15,207,656 | -5.20% |
| 2025-01-02 | 13.39 | 13.68 | 13.10 | 13.28 | 13.13 | qfq | 1,072,909 | 14,371,309 | -1.26% |
| 2024-12-31 | 13.88 | 14.10 | 13.42 | 13.45 | 13.30 | qfq | 1,211,329 | 16,569,536 | -1.75% |
| 2024-12-30 | 13.95 | 13.95 | 13.60 | 13.69 | 13.54 | qfq | 825,820 | 11,362,577 | -1.86% |
| 2024-12-27 | 13.98 | 14.18 | 13.80 | 13.95 | 13.79 | qfq | 706,923 | 9,916,547 | 0.07% |
| 2024-12-26 | 13.69 | 14.04 | 13.52 | 13.94 | 13.78 | qfq | 1,010,993 | 14,047,650 | 2.42% |
| 2024-12-25 | 14.00 | 14.00 | 13.50 | 13.61 | 13.46 | qfq | 1,423,539 | 19,483,248 | -2.79% |
| 2024-12-24 | 14.02 | 14.12 | 13.72 | 14.00 | 13.84 | qfq | 943,942 | 13,153,110 | 0.36% |
| 2024-12-23 | 14.73 | 14.74 | 13.85 | 13.95 | 13.79 | qfq | 2,488,454 | 35,253,152 | -5.10% |
| 2024-12-20 | 14.66 | 14.87 | 14.50 | 14.70 | 14.53 | qfq | 1,816,424 | 26,694,536 | 0.68% |
| 2024-12-19 | 14.44 | 14.64 | 14.19 | 14.60 | 14.44 | qfq | 1,716,901 | 24,764,695 | 0.27% |
| 2024-12-18 | 14.55 | 14.75 | 14.18 | 14.56 | 14.40 | qfq | 1,522,013 | 22,040,192 | 0.41% |
| 2024-12-17 | 15.37 | 15.37 | 14.42 | 14.50 | 14.34 | qfq | 2,784,183 | 41,359,945 | -5.48% |
| 2024-12-16 | 15.69 | 15.70 | 15.19 | 15.34 | 15.17 | qfq | 2,227,536 | 34,335,536 | -1.60% |
| 2024-12-13 | 16.00 | 16.07 | 15.50 | 15.59 | 15.41 | qfq | 2,538,966 | 40,036,477 | -3.05% |
| 2024-12-12 | 16.32 | 16.53 | 15.72 | 16.08 | 15.90 | qfq | 3,732,070 | 59,696,825 | -1.41% |
| 2024-12-11 | 16.03 | 16.77 | 15.92 | 16.31 | 16.13 | qfq | 4,999,950 | 81,856,532 | 1.68% |
| 2024-12-10 | 16.32 | 16.58 | 15.95 | 16.04 | 15.86 | qfq | 5,922,086 | 96,111,720 | 0.75% |
| 2024-12-09 | 16.60 | 16.87 | 15.72 | 15.92 | 15.74 | qfq | 10,738,098 | 174,321,441 | -8.40% |
| 2024-12-06 | 15.00 | 17.38 | 15.00 | 17.38 | 17.18 | qfq | 12,690,629 | 216,002,032 | 20.03% |
| 2024-12-05 | 14.05 | 14.56 | 14.00 | 14.48 | 14.32 | qfq | 1,516,083 | 21,773,709 | 2.55% |
| 2024-12-04 | 14.27 | 14.27 | 14.05 | 14.12 | 13.96 | qfq | 1,405,581 | 19,929,203 | -0.49% |
| 2024-12-03 | 14.21 | 14.32 | 14.05 | 14.19 | 14.03 | qfq | 1,229,168 | 17,404,975 | 0.07% |
| 2024-12-02 | 13.91 | 14.53 | 13.91 | 14.18 | 14.02 | qfq | 1,922,430 | 27,269,490 | 1.94% |
| 2024-11-29 | 14.09 | 14.38 | 13.80 | 13.91 | 13.75 | qfq | 2,706,513 | 38,059,356 | -1.42% |
| 2024-11-28 | 14.01 | 14.35 | 13.98 | 14.11 | 13.95 | qfq | 1,225,782 | 17,348,169 | 0.21% |
| 2024-11-27 | 13.99 | 14.15 | 13.50 | 14.08 | 13.92 | qfq | 1,420,515 | 19,653,563 | 1.00% |
| 2024-11-26 | 14.19 | 14.45 | 13.90 | 13.94 | 13.78 | qfq | 1,244,726 | 17,577,856 | -1.06% |
| 2024-11-25 | 14.30 | 14.37 | 13.75 | 14.09 | 13.93 | qfq | 1,623,610 | 22,789,607 | -0.07% |
| 2024-11-22 | 15.08 | 15.08 | 14.07 | 14.10 | 13.94 | qfq | 1,943,933 | 28,297,034 | -4.67% |
| 2024-11-21 | 14.90 | 14.97 | 14.66 | 14.79 | 14.62 | qfq | 1,482,304 | 21,951,173 | -0.27% |
| 2024-11-20 | 14.62 | 14.97 | 14.61 | 14.83 | 14.66 | qfq | 1,633,388 | 24,139,695 | 1.58% |
| 2024-11-19 | 14.54 | 14.70 | 14.21 | 14.60 | 14.44 | qfq | 1,439,106 | 20,731,595 | 2.46% |
| 2024-11-18 | 14.91 | 15.12 | 14.16 | 14.25 | 14.09 | qfq | 2,011,406 | 29,028,794 | -3.91% |
| 2024-11-15 | 15.23 | 15.45 | 14.68 | 14.83 | 14.66 | qfq | 1,532,253 | 23,218,305 | -2.75% |
| 2024-11-14 | 16.00 | 16.33 | 15.21 | 15.25 | 15.08 | qfq | 2,385,780 | 37,185,614 | -4.21% |
| 2024-11-13 | 15.92 | 16.10 | 15.41 | 15.92 | 15.74 | qfq | 2,626,308 | 41,236,357 | 0.25% |
| 2024-11-12 | 16.74 | 16.84 | 15.82 | 15.88 | 15.70 | qfq | 4,477,195 | 72,476,341 | -4.57% |
| 2024-11-11 | 16.10 | 16.65 | 15.94 | 16.64 | 16.45 | qfq | 3,530,761 | 58,146,539 | 4.20% |
| 2024-11-08 | 15.84 | 16.59 | 15.75 | 15.97 | 15.79 | qfq | 3,467,779 | 55,865,347 | 1.72% |
| 2024-11-07 | 15.38 | 15.89 | 15.28 | 15.70 | 15.52 | qfq | 2,356,454 | 36,741,750 | 1.55% |
| 2024-11-06 | 16.22 | 16.44 | 15.35 | 15.46 | 15.29 | qfq | 3,057,584 | 48,188,895 | -4.51% |
| 2024-11-05 | 16.05 | 16.79 | 15.78 | 16.19 | 16.01 | qfq | 2,949,319 | 48,128,693 | 2.60% |
| 2024-11-04 | 16.05 | 16.15 | 15.54 | 15.78 | 15.60 | qfq | 1,141,794 | 18,015,600 | -0.69% |
| 2024-11-01 | 16.41 | 16.43 | 15.75 | 15.89 | 15.71 | qfq | 1,833,035 | 29,240,402 | -3.70% |
| 2024-10-31 | 16.53 | 16.74 | 15.96 | 16.50 | 16.31 | qfq | 1,652,681 | 27,070,554 | 1.98% |
| 2024-10-30 | 15.96 | 16.20 | 15.82 | 16.18 | 16.00 | qfq | 538,744 | 8,642,874 | 1.38% |
| 2024-10-29 | 16.75 | 16.75 | 15.90 | 15.96 | 15.78 | qfq | 916,170 | 14,869,359 | -3.39% |
| 2024-10-28 | 16.68 | 16.88 | 16.08 | 16.52 | 16.33 | qfq | 2,333,814 | 38,499,048 | -0.72% |
| 2024-10-25 | 15.83 | 16.72 | 15.67 | 16.64 | 16.45 | qfq | 1,839,008 | 29,842,294 | 4.98% |
| 2024-10-24 | 15.71 | 16.01 | 15.60 | 15.85 | 15.67 | qfq | 503,912 | 7,979,615 | 0.76% |
| 2024-10-23 | 15.69 | 16.07 | 15.52 | 15.73 | 15.55 | qfq | 684,767 | 10,839,179 | 0.32% |
| 2024-10-22 | 15.77 | 15.93 | 15.45 | 15.68 | 15.50 | qfq | 822,235 | 12,910,732 | -0.57% |
| 2024-10-21 | 16.01 | 16.30 | 15.60 | 15.77 | 15.59 | qfq | 1,467,887 | 23,429,205 | -1.74% |
| 2024-10-18 | 15.60 | 16.26 | 15.28 | 16.05 | 15.87 | qfq | 1,027,758 | 16,423,452 | 3.62% |
| 2024-10-17 | 15.77 | 15.94 | 15.40 | 15.49 | 15.32 | qfq | 609,843 | 9,545,495 | -1.53% |
| 2024-10-16 | 15.13 | 15.97 | 15.05 | 15.73 | 15.55 | qfq | 681,641 | 10,621,954 | 0.83% |
| 2024-10-15 | 15.98 | 16.28 | 15.44 | 15.60 | 15.42 | qfq | 753,243 | 11,971,008 | -1.95% |
| 2024-10-14 | 15.66 | 16.19 | 14.88 | 15.91 | 15.73 | qfq | 1,028,912 | 16,262,151 | 2.65% |
| 2024-10-11 | 16.39 | 16.42 | 15.00 | 15.50 | 15.33 | qfq | 1,184,618 | 18,573,479 | -5.43% |
| 2024-10-10 | 16.73 | 17.07 | 16.12 | 16.39 | 16.21 | qfq | 1,086,935 | 18,007,616 | -2.67% |
| 2024-10-09 | 16.80 | 17.50 | 14.51 | 16.84 | 16.65 | qfq | 3,578,828 | 59,899,959 | -1.35% |
| 2024-10-08 | 18.82 | 18.82 | 16.11 | 17.07 | 16.88 | qfq | 3,659,460 | 62,480,356 | 7.02% |
| 2024-09-30 | 14.99 | 16.34 | 14.65 | 15.95 | 15.77 | qfq | 2,697,700 | 42,296,821 | 9.77% |
| 2024-09-27 | 13.70 | 14.53 | 13.25 | 14.53 | 14.37 | qfq | 657,589 | 9,262,334 | 9.25% |
| 2024-09-26 | 12.80 | 13.50 | 12.68 | 13.30 | 13.15 | qfq | 771,992 | 10,094,835 | 3.91% |
| 2024-09-25 | 12.80 | 13.00 | 12.56 | 12.80 | 12.66 | qfq | 697,987 | 8,921,122 | 0.31% |
| 2024-09-24 | 12.25 | 12.89 | 12.03 | 12.76 | 12.62 | qfq | 868,660 | 10,886,988 | 5.02% |
| 2024-09-23 | 12.56 | 12.56 | 12.12 | 12.15 | 12.01 | qfq | 288,262 | 3,532,075 | -0.98% |
| 2024-09-20 | 12.56 | 12.56 | 12.23 | 12.27 | 12.13 | qfq | 423,006 | 5,210,774 | -0.65% |
| 2024-09-19 | 11.88 | 12.46 | 11.81 | 12.35 | 12.21 | qfq | 488,855 | 5,943,837 | 4.04% |
| 2024-09-18 | 12.08 | 12.13 | 11.75 | 11.87 | 11.74 | qfq | 307,254 | 3,658,321 | -0.75% |
| 2024-09-13 | 12.23 | 12.26 | 11.96 | 11.96 | 11.83 | qfq | 242,111 | 2,935,151 | -1.08% |
| 2024-09-12 | 12.24 | 12.33 | 12.00 | 12.09 | 11.95 | qfq | 275,368 | 3,347,069 | -0.41% |
| 2024-09-11 | 12.26 | 12.28 | 12.06 | 12.14 | 12.00 | qfq | 219,934 | 2,678,480 | -0.65% |
| 2024-09-10 | 12.22 | 12.30 | 12.02 | 12.22 | 12.08 | qfq | 229,414 | 2,789,782 | 0.99% |
| 2024-09-09 | 12.20 | 12.38 | 12.01 | 12.10 | 11.96 | qfq | 263,658 | 3,214,905 | -0.41% |
| 2024-09-06 | 12.44 | 12.44 | 12.01 | 12.15 | 12.01 | qfq | 463,177 | 5,617,053 | -2.33% |
| 2024-09-05 | 12.40 | 12.61 | 12.33 | 12.44 | 12.30 | qfq | 219,943 | 2,738,737 | -0.16% |
| 2024-09-04 | 12.54 | 12.73 | 12.44 | 12.46 | 12.32 | qfq | 186,663 | 2,343,076 | -1.03% |
| 2024-09-03 | 12.51 | 12.73 | 12.42 | 12.59 | 12.45 | qfq | 270,917 | 3,410,584 | 0.64% |
| 2024-09-02 | 13.00 | 13.32 | 12.48 | 12.51 | 12.37 | qfq | 485,270 | 6,236,289 | -2.49% |
| 2024-08-30 | 12.56 | 13.21 | 12.56 | 12.83 | 12.69 | qfq | 1,001,257 | 12,912,010 | 1.42% |
| 2024-08-29 | 12.54 | 12.73 | 12.08 | 12.65 | 12.51 | qfq | 481,183 | 6,034,017 | 3.69% |
| 2024-08-28 | 12.04 | 12.37 | 11.88 | 12.20 | 12.06 | qfq | 322,169 | 3,931,295 | 1.08% |
| 2024-08-27 | 12.10 | 12.37 | 11.90 | 12.07 | 11.93 | qfq | 456,527 | 5,515,584 | -1.63% |
| 2024-08-26 | 12.21 | 12.51 | 12.03 | 12.27 | 12.13 | qfq | 497,373 | 6,114,977 | -0.24% |
| 2024-08-23 | 12.27 | 12.48 | 12.10 | 12.30 | 12.16 | qfq | 488,316 | 5,999,159 | -0.40% |
| 2024-08-22 | 12.40 | 12.67 | 12.22 | 12.35 | 12.21 | qfq | 415,775 | 5,196,500 | -1.04% |
| 2024-08-21 | 12.63 | 12.91 | 12.43 | 12.48 | 12.34 | qfq | 296,563 | 3,747,954 | -2.12% |
| 2024-08-20 | 12.91 | 12.99 | 12.50 | 12.75 | 12.61 | qfq | 316,587 | 4,036,077 | -1.47% |
| 2024-08-19 | 13.28 | 13.28 | 12.82 | 12.94 | 12.79 | qfq | 404,869 | 5,276,054 | -1.07% |
| 2024-08-16 | 12.54 | 13.25 | 12.47 | 13.08 | 12.93 | qfq | 1,060,220 | 13,819,056 | 4.81% |
| 2024-08-15 | 12.58 | 12.69 | 12.31 | 12.48 | 12.34 | qfq | 277,877 | 3,470,825 | -0.48% |
| 2024-08-14 | 12.65 | 12.90 | 12.28 | 12.54 | 12.40 | qfq | 307,163 | 3,882,649 | -0.87% |
| 2024-08-13 | 12.50 | 12.75 | 12.18 | 12.65 | 12.51 | qfq | 977,631 | 12,109,781 | 0.16% |
| 2024-08-12 | 12.72 | 13.47 | 12.46 | 12.63 | 12.49 | qfq | 1,082,414 | 13,853,422 | -1.02% |
| 2024-08-09 | 12.76 | 12.85 | 12.52 | 12.76 | 12.62 | qfq | 452,085 | 5,745,678 | 0.24% |
| 2024-08-08 | 12.61 | 12.88 | 12.50 | 12.73 | 12.59 | qfq | 524,847 | 6,656,348 | -0.78% |
| 2024-08-07 | 12.77 | 12.92 | 12.41 | 12.83 | 12.69 | qfq | 583,007 | 7,378,823 | 0.63% |
| 2024-08-06 | 12.26 | 12.78 | 12.22 | 12.75 | 12.61 | qfq | 683,718 | 8,594,527 | 3.74% |
| 2024-08-05 | 12.44 | 12.69 | 12.10 | 12.29 | 12.15 | qfq | 558,164 | 6,881,222 | -1.76% |
| 2024-08-02 | 12.43 | 12.93 | 12.21 | 12.51 | 12.37 | qfq | 1,046,891 | 13,167,137 | 0.00% |
| 2024-08-01 | 12.54 | 12.98 | 12.40 | 12.51 | 12.37 | qfq | 1,162,699 | 14,696,545 | -0.16% |
| 2024-07-31 | 11.43 | 12.58 | 11.35 | 12.53 | 12.39 | qfq | 1,164,295 | 14,080,228 | 10.20% |
| 2024-07-30 | 11.27 | 11.51 | 11.12 | 11.37 | 11.24 | qfq | 525,022 | 5,940,744 | 0.89% |
| 2024-07-29 | 11.26 | 11.38 | 11.13 | 11.27 | 11.14 | qfq | 281,562 | 3,170,063 | -1.14% |
| 2024-07-26 | 11.22 | 11.48 | 11.22 | 11.40 | 11.27 | qfq | 274,752 | 3,129,010 | 1.69% |
| 2024-07-25 | 11.03 | 11.44 | 10.95 | 11.21 | 11.08 | qfq | 426,914 | 4,791,598 | 1.82% |
| 2024-07-24 | 11.29 | 11.49 | 10.98 | 11.01 | 10.89 | qfq | 479,563 | 5,356,903 | -3.42% |
| 2024-07-23 | 11.74 | 11.86 | 11.37 | 11.40 | 11.27 | qfq | 418,830 | 4,879,458 | -2.65% |
| 2024-07-22 | 11.60 | 11.86 | 11.56 | 11.71 | 11.58 | qfq | 418,213 | 4,873,618 | 0.95% |
| 2024-07-19 | 11.28 | 11.64 | 11.19 | 11.60 | 11.47 | qfq | 611,641 | 7,031,545 | 2.29% |
| 2024-07-18 | 11.57 | 11.57 | 11.06 | 11.34 | 11.21 | qfq | 572,576 | 6,435,341 | -1.48% |
| 2024-07-17 | 11.43 | 11.61 | 11.31 | 11.51 | 11.38 | qfq | 520,520 | 5,970,837 | 0.17% |
| 2024-07-16 | 11.46 | 11.52 | 11.21 | 11.49 | 11.36 | qfq | 888,583 | 10,131,189 | 0.79% |
| 2024-07-15 | 11.96 | 11.96 | 11.30 | 11.40 | 11.27 | qfq | 1,058,433 | 12,174,430 | -4.20% |
| 2024-07-12 | 11.93 | 12.07 | 11.83 | 11.90 | 11.77 | qfq | 718,336 | 8,581,903 | -0.17% |
| 2024-07-11 | 12.02 | 12.16 | 11.73 | 11.92 | 11.79 | qfq | 910,924 | 10,905,413 | 0.25% |
| 2024-07-10 | 11.88 | 12.12 | 11.70 | 11.89 | 11.76 | qfq | 682,369 | 8,118,252 | 0.17% |
| 2024-07-09 | 11.88 | 12.01 | 11.50 | 11.87 | 11.74 | qfq | 1,009,896 | 11,965,022 | 0.25% |
| 2024-07-08 | 11.93 | 12.11 | 11.69 | 11.84 | 11.71 | qfq | 1,068,204 | 12,697,222 | -1.58% |
| 2024-07-05 | 11.85 | 12.35 | 11.59 | 12.03 | 11.89 | qfq | 1,264,267 | 15,269,860 | 0.67% |
| 2024-07-04 | 12.31 | 12.53 | 11.74 | 11.95 | 11.82 | qfq | 1,239,259 | 14,888,595 | -4.25% |
| 2024-07-03 | 13.09 | 13.10 | 12.35 | 12.48 | 12.34 | qfq | 872,317 | 10,977,969 | -4.00% |
| 2024-07-02 | 13.03 | 13.20 | 12.95 | 13.00 | 12.85 | qfq | 262,328 | 3,429,339 | -0.91% |
| 2024-07-01 | 13.57 | 13.60 | 12.90 | 13.12 | 12.97 | qfq | 1,001,171 | 13,090,913 | -1.87% |
| 2024-06-28 | 13.51 | 13.60 | 13.21 | 13.37 | 13.22 | qfq | 459,272 | 6,187,180 | 0.38% |
| 2024-06-27 | 13.76 | 13.85 | 13.29 | 13.32 | 13.17 | qfq | 612,912 | 8,334,014 | -3.20% |
| 2024-06-26 | 13.35 | 13.87 | 13.03 | 13.76 | 13.61 | qfq | 1,163,185 | 15,877,725 | 0.29% |
| 2024-06-25 | 13.96 | 14.12 | 13.50 | 13.72 | 13.57 | qfq | 1,143,313 | 15,662,911 | -1.93% |
| 2024-06-24 | 14.33 | 14.37 | 13.80 | 13.99 | 13.83 | qfq | 792,992 | 11,135,898 | -2.24% |
| 2024-06-21 | 14.31 | 14.58 | 14.02 | 14.31 | 14.15 | qfq | 365,742 | 5,271,108 | -0.56% |
| 2024-06-20 | 14.55 | 14.73 | 14.38 | 14.39 | 14.23 | qfq | 661,405 | 9,618,222 | -0.62% |
| 2024-06-19 | 14.42 | 14.58 | 14.32 | 14.48 | 14.32 | qfq | 465,376 | 6,730,816 | 0.42% |
| 2024-06-18 | 14.21 | 14.69 | 14.20 | 14.42 | 14.26 | qfq | 764,712 | 11,064,431 | 0.77% |
| 2024-06-17 | 13.74 | 14.64 | 13.74 | 14.31 | 14.15 | qfq | 1,511,220 | 21,626,780 | 2.07% |
| 2024-06-14 | 14.25 | 14.39 | 13.86 | 14.02 | 13.67 | qfq | 436,915 | 6,119,232 | -1.61% |
| 2024-06-13 | 14.19 | 14.67 | 14.07 | 14.25 | 13.90 | qfq | 535,823 | 7,688,231 | -0.28% |
| 2024-06-12 | 13.94 | 14.42 | 13.81 | 14.29 | 13.94 | qfq | 707,859 | 10,081,412 | 2.58% |
| 2024-06-11 | 13.76 | 14.14 | 13.51 | 13.93 | 13.59 | qfq | 1,227,827 | 16,978,300 | 0.36% |
| 2024-06-07 | 13.77 | 14.27 | 13.76 | 13.88 | 13.54 | qfq | 427,943 | 5,997,191 | -0.22% |
| 2024-06-06 | 14.14 | 14.27 | 13.50 | 13.91 | 13.57 | qfq | 1,134,259 | 15,743,464 | -2.32% |
| 2024-06-05 | 14.52 | 14.68 | 14.20 | 14.24 | 13.89 | qfq | 846,836 | 12,203,828 | -3.20% |
| 2024-06-04 | 14.85 | 14.90 | 14.22 | 14.71 | 14.35 | qfq | 1,165,428 | 16,924,645 | -1.28% |
| 2024-06-03 | 15.20 | 15.50 | 14.70 | 14.90 | 14.53 | qfq | 700,642 | 10,531,482 | -2.99% |
| 2024-05-31 | 15.68 | 15.74 | 15.29 | 15.36 | 14.98 | qfq | 570,631 | 8,838,039 | -1.73% |
| 2024-05-30 | 15.51 | 15.80 | 15.44 | 15.63 | 15.24 | qfq | 271,769 | 4,262,972 | -0.19% |
| 2024-05-29 | 15.67 | 15.86 | 15.48 | 15.66 | 15.27 | qfq | 268,453 | 4,208,074 | -0.25% |
| 2024-05-28 | 15.82 | 16.10 | 15.65 | 15.70 | 15.31 | qfq | 298,769 | 4,724,646 | -2.24% |
| 2024-05-27 | 16.45 | 16.50 | 15.71 | 16.06 | 15.66 | qfq | 636,974 | 10,156,432 | -0.86% |
| 2024-05-24 | 16.52 | 16.52 | 15.95 | 16.20 | 15.80 | qfq | 486,461 | 7,881,009 | -1.46% |
| 2024-05-23 | 16.50 | 16.66 | 16.32 | 16.44 | 16.03 | qfq | 701,311 | 11,563,408 | -0.18% |
| 2024-05-22 | 16.47 | 16.57 | 16.24 | 16.47 | 16.06 | qfq | 489,380 | 8,037,714 | -0.24% |
| 2024-05-21 | 16.60 | 16.64 | 16.30 | 16.51 | 16.10 | qfq | 825,484 | 13,591,663 | 0.12% |
| 2024-05-20 | 16.42 | 16.60 | 16.23 | 16.49 | 16.08 | qfq | 934,414 | 15,381,876 | 0.43% |
| 2024-05-17 | 16.70 | 16.78 | 16.00 | 16.42 | 16.01 | qfq | 1,593,015 | 25,990,127 | -1.62% |
| 2024-05-16 | 16.65 | 16.94 | 16.51 | 16.69 | 16.28 | qfq | 682,998 | 11,417,660 | 0.54% |
| 2024-05-15 | 16.57 | 16.97 | 16.39 | 16.60 | 16.19 | qfq | 625,387 | 10,403,527 | -0.42% |
| 2024-05-14 | 17.01 | 17.38 | 16.38 | 16.67 | 16.26 | qfq | 1,299,753 | 21,694,330 | -3.42% |
| 2024-05-13 | 17.20 | 17.37 | 16.83 | 17.26 | 16.83 | qfq | 938,779 | 16,036,259 | -0.17% |
| 2024-05-10 | 17.38 | 17.48 | 17.12 | 17.29 | 16.86 | qfq | 800,723 | 13,876,404 | -1.03% |
| 2024-05-09 | 17.81 | 17.88 | 17.22 | 17.47 | 17.04 | qfq | 1,539,153 | 27,069,320 | -1.19% |
| 2024-05-08 | 17.99 | 17.99 | 17.64 | 17.68 | 17.24 | qfq | 560,991 | 9,932,723 | -1.17% |
| 2024-05-07 | 17.66 | 18.06 | 17.40 | 17.89 | 17.45 | qfq | 930,511 | 16,520,733 | 0.68% |
| 2024-05-06 | 17.57 | 17.83 | 17.39 | 17.77 | 17.33 | qfq | 2,040,937 | 36,018,463 | 1.54% |
| 2024-04-30 | 17.68 | 17.73 | 16.84 | 17.50 | 17.07 | qfq | 2,583,450 | 44,919,637 | -1.02% |
| 2024-04-29 | 18.00 | 18.23 | 16.73 | 17.68 | 17.24 | qfq | 4,943,253 | 87,477,525 | -7.39% |
| 2024-04-26 | 19.17 | 19.19 | 18.60 | 19.09 | 18.62 | qfq | 1,750,029 | 33,257,543 | -0.31% |
| 2024-04-25 | 18.40 | 19.40 | 18.30 | 19.15 | 18.68 | qfq | 1,208,852 | 23,053,498 | 3.68% |
| 2024-04-24 | 18.39 | 18.52 | 18.13 | 18.47 | 18.01 | qfq | 429,597 | 7,873,170 | 0.93% |
| 2024-04-23 | 17.75 | 18.31 | 17.32 | 18.30 | 17.85 | qfq | 777,026 | 13,962,764 | 5.11% |
| 2024-04-22 | 18.00 | 18.12 | 17.33 | 17.41 | 16.98 | qfq | 606,284 | 10,729,220 | -4.24% |
| 2024-04-19 | 16.75 | 18.21 | 16.70 | 18.18 | 17.73 | qfq | 1,596,281 | 28,087,921 | 9.32% |
| 2024-04-18 | 16.70 | 16.94 | 16.15 | 16.63 | 16.22 | qfq | 839,176 | 13,831,614 | -1.54% |
| 2024-04-17 | 16.92 | 17.30 | 16.70 | 16.89 | 16.47 | qfq | 594,781 | 10,119,733 | -0.30% |
| 2024-04-16 | 16.80 | 17.26 | 16.00 | 16.94 | 16.52 | qfq | 1,165,414 | 19,355,166 | -0.76% |
| 2024-04-15 | 17.43 | 17.72 | 16.66 | 17.07 | 16.65 | qfq | 1,025,650 | 17,567,687 | -2.90% |
| 2024-04-12 | 18.38 | 18.38 | 17.58 | 17.58 | 17.15 | qfq | 855,593 | 15,249,922 | -4.35% |
| 2024-04-11 | 18.38 | 18.86 | 18.08 | 18.38 | 17.93 | qfq | 671,452 | 12,421,207 | -0.43% |
| 2024-04-10 | 18.32 | 18.88 | 18.02 | 18.46 | 18.00 | qfq | 702,065 | 12,907,801 | 0.44% |
| 2024-04-09 | 18.54 | 18.83 | 18.19 | 18.38 | 17.93 | qfq | 603,294 | 11,140,258 | -0.59% |
| 2024-04-08 | 18.80 | 18.92 | 18.43 | 18.49 | 18.03 | qfq | 595,054 | 11,137,846 | -1.65% |
| 2024-04-03 | 18.40 | 19.12 | 18.10 | 18.80 | 18.34 | qfq | 1,172,610 | 21,987,156 | 2.56% |
| 2024-04-02 | 18.40 | 18.69 | 18.00 | 18.33 | 17.88 | qfq | 875,773 | 16,017,051 | -0.22% |
| 2024-04-01 | 19.38 | 19.42 | 18.19 | 18.37 | 17.92 | qfq | 2,293,711 | 42,644,607 | -5.79% |
| 2024-03-29 | 19.60 | 19.60 | 18.68 | 19.50 | 19.02 | qfq | 1,692,272 | 32,252,329 | -0.91% |
| 2024-03-28 | 18.60 | 20.51 | 17.85 | 19.68 | 19.19 | qfq | 1,792,459 | 33,296,281 | 4.68% |
| 2024-03-27 | 18.21 | 18.94 | 17.71 | 18.80 | 18.34 | qfq | 1,118,637 | 20,294,295 | 2.17% |
| 2024-03-26 | 17.75 | 18.43 | 17.57 | 18.40 | 17.95 | qfq | 1,170,865 | 21,047,631 | 3.60% |
| 2024-03-25 | 18.42 | 18.59 | 17.76 | 17.76 | 17.32 | qfq | 1,116,972 | 20,290,781 | -3.58% |
| 2024-03-22 | 18.90 | 19.14 | 18.24 | 18.42 | 17.96 | qfq | 1,040,011 | 19,246,509 | -3.81% |
| 2024-03-21 | 18.94 | 19.18 | 18.44 | 19.15 | 18.68 | qfq | 1,505,939 | 28,371,958 | 1.38% |
| 2024-03-20 | 19.30 | 19.39 | 18.72 | 18.89 | 18.42 | qfq | 1,318,464 | 25,009,589 | -0.74% |
| 2024-03-19 | 19.52 | 19.63 | 18.93 | 19.03 | 18.56 | qfq | 2,238,028 | 43,039,647 | -3.45% |
| 2024-03-18 | 19.72 | 20.12 | 19.48 | 19.71 | 19.22 | qfq | 780,626 | 15,445,686 | 0.05% |
| 2024-03-15 | 19.52 | 19.80 | 18.85 | 19.70 | 19.21 | qfq | 1,865,902 | 35,947,548 | 0.41% |
| 2024-03-14 | 20.00 | 20.20 | 19.53 | 19.62 | 19.13 | qfq | 1,147,966 | 22,800,758 | -2.19% |
| 2024-03-13 | 20.01 | 20.45 | 19.87 | 20.06 | 19.56 | qfq | 1,682,911 | 33,913,136 | -0.55% |
| 2024-03-12 | 19.14 | 20.30 | 19.13 | 20.17 | 19.67 | qfq | 2,331,998 | 46,540,136 | 5.27% |
| 2024-03-11 | 19.03 | 19.30 | 18.81 | 19.16 | 18.69 | qfq | 2,001,504 | 38,102,965 | -0.42% |
| 2024-03-08 | 18.20 | 19.29 | 17.94 | 19.24 | 18.76 | qfq | 2,683,135 | 49,666,497 | 5.25% |
| 2024-03-07 | 18.80 | 19.40 | 18.20 | 18.28 | 17.83 | qfq | 1,048,075 | 19,615,260 | -3.79% |
| 2024-03-06 | 19.14 | 19.14 | 18.30 | 19.00 | 18.53 | qfq | 1,580,854 | 29,636,774 | -0.52% |
| 2024-03-05 | 18.75 | 19.68 | 18.32 | 19.10 | 18.63 | qfq | 3,310,599 | 63,363,400 | 1.87% |
| 2024-03-04 | 17.96 | 19.24 | 17.45 | 18.75 | 18.29 | qfq | 4,327,692 | 78,480,287 | 2.18% |
| 2024-03-01 | 18.00 | 18.68 | 16.90 | 18.35 | 17.90 | qfq | 3,351,975 | 59,370,286 | 6.07% |
| 2024-02-29 | 15.80 | 17.30 | 15.74 | 17.30 | 16.87 | qfq | 1,994,869 | 33,378,409 | 6.13% |
| 2024-02-28 | 17.12 | 18.30 | 15.75 | 16.30 | 15.90 | qfq | 2,567,398 | 43,723,505 | -4.96% |
| 2024-02-27 | 16.33 | 17.18 | 16.14 | 17.15 | 16.73 | qfq | 1,608,979 | 27,108,220 | 2.94% |
| 2024-02-26 | 16.16 | 17.28 | 16.00 | 16.66 | 16.25 | qfq | 2,215,685 | 37,034,164 | 3.48% |
| 2024-02-23 | 15.68 | 16.38 | 15.25 | 16.10 | 15.70 | qfq | 2,268,148 | 36,125,724 | 3.14% |
| 2024-02-22 | 14.80 | 15.79 | 14.80 | 15.61 | 15.22 | qfq | 2,482,382 | 38,070,794 | 4.07% |
| 2024-02-21 | 14.17 | 15.19 | 13.82 | 15.00 | 14.63 | qfq | 3,851,865 | 57,030,869 | 5.63% |
| 2024-02-20 | 13.77 | 14.48 | 13.50 | 14.20 | 13.85 | qfq | 3,212,208 | 45,126,018 | 2.53% |
| 2024-02-19 | 14.72 | 14.72 | 13.58 | 13.85 | 13.51 | qfq | 2,097,759 | 29,235,793 | -1.91% |
| 2024-02-08 | 12.16 | 14.74 | 11.70 | 14.12 | 13.77 | qfq | 3,678,585 | 48,461,013 | 14.98% |
| 2024-02-07 | 12.10 | 13.22 | 11.50 | 12.28 | 11.98 | qfq | 3,759,570 | 46,845,210 | 1.49% |
| 2024-02-06 | 11.96 | 12.79 | 10.70 | 12.10 | 11.80 | qfq | 3,108,716 | 35,869,782 | 1.17% |
| 2024-02-05 | 12.80 | 12.86 | 11.11 | 11.96 | 11.66 | qfq | 4,010,713 | 48,474,621 | -8.35% |
| 2024-02-02 | 13.92 | 13.92 | 12.51 | 13.05 | 12.73 | qfq | 2,654,126 | 35,045,569 | -3.40% |
| 2024-02-01 | 13.65 | 13.86 | 13.35 | 13.51 | 13.18 | qfq | 2,169,107 | 29,495,107 | -1.03% |
| 2024-01-31 | 14.35 | 14.55 | 13.51 | 13.65 | 13.31 | qfq | 2,508,591 | 35,067,748 | -5.21% |
| 2024-01-30 | 14.89 | 15.32 | 14.29 | 14.40 | 14.04 | qfq | 2,299,793 | 33,944,882 | -3.74% |
| 2024-01-29 | 15.50 | 15.79 | 14.88 | 14.96 | 14.59 | qfq | 2,238,427 | 33,936,185 | -2.54% |
| 2024-01-26 | 16.13 | 16.24 | 15.30 | 15.35 | 14.97 | qfq | 1,356,106 | 21,168,560 | -4.06% |
| 2024-01-25 | 15.49 | 16.13 | 15.33 | 16.00 | 15.60 | qfq | 1,419,216 | 22,482,534 | 2.04% |
| 2024-01-24 | 16.08 | 16.08 | 15.00 | 15.68 | 15.29 | qfq | 1,592,063 | 24,607,906 | -0.95% |
| 2024-01-23 | 16.27 | 16.27 | 15.56 | 15.83 | 15.44 | qfq | 1,766,031 | 27,961,451 | -0.81% |
| 2024-01-22 | 17.12 | 17.15 | 15.75 | 15.96 | 15.57 | qfq | 1,553,389 | 25,536,090 | -6.78% |
| 2024-01-19 | 17.59 | 17.72 | 17.00 | 17.12 | 16.70 | qfq | 1,533,613 | 26,495,873 | -1.72% |
| 2024-01-18 | 17.42 | 17.78 | 16.90 | 17.42 | 16.99 | qfq | 1,314,283 | 22,665,181 | -0.51% |
| 2024-01-17 | 17.94 | 18.08 | 17.51 | 17.51 | 17.08 | qfq | 1,139,945 | 20,270,171 | -2.72% |
| 2024-01-16 | 18.67 | 18.67 | 17.80 | 18.00 | 17.55 | qfq | 1,753,412 | 31,771,392 | -3.74% |
| 2024-01-15 | 18.21 | 19.50 | 18.11 | 18.70 | 18.24 | qfq | 1,848,353 | 34,184,943 | 1.30% |
| 2024-01-12 | 18.89 | 18.98 | 18.40 | 18.46 | 18.00 | qfq | 1,223,671 | 22,699,077 | -0.70% |
| 2024-01-11 | 18.55 | 18.94 | 18.36 | 18.59 | 18.13 | qfq | 1,527,318 | 28,398,790 | -0.21% |
| 2024-01-10 | 19.30 | 19.40 | 18.61 | 18.63 | 18.17 | qfq | 1,288,740 | 24,328,508 | -2.51% |
| 2024-01-09 | 18.90 | 19.27 | 18.60 | 19.11 | 18.64 | qfq | 1,132,814 | 21,551,965 | 1.87% |
| 2024-01-08 | 19.04 | 19.12 | 18.64 | 18.76 | 18.30 | qfq | 1,941,359 | 36,644,302 | -0.53% |
| 2024-01-05 | 19.81 | 19.82 | 18.72 | 18.86 | 18.39 | qfq | 1,151,968 | 22,098,451 | -2.83% |
| 2024-01-04 | 19.75 | 19.93 | 19.01 | 19.41 | 18.93 | qfq | 2,512,090 | 49,021,826 | 0.05% |
| 2024-01-03 | 20.35 | 20.36 | 18.90 | 19.40 | 18.92 | qfq | 2,806,305 | 54,973,046 | -4.67% |
| 2024-01-02 | 20.05 | 20.68 | 20.05 | 20.35 | 19.85 | qfq | 1,139,555 | 23,278,101 | 0.74% |
| 2023-12-29 | 20.45 | 20.49 | 19.62 | 20.20 | 19.70 | qfq | 1,087,228 | 21,866,965 | 1.97% |
| 2023-12-28 | 19.32 | 19.95 | 19.07 | 19.81 | 19.32 | qfq | 1,016,835 | 19,904,687 | 2.75% |
| 2023-12-27 | 18.92 | 19.41 | 18.19 | 19.28 | 18.80 | qfq | 1,713,856 | 32,736,507 | 2.01% |
| 2023-12-26 | 19.60 | 19.87 | 18.80 | 18.90 | 18.43 | qfq | 1,836,316 | 35,098,212 | -5.12% |
| 2023-12-25 | 20.46 | 20.46 | 19.66 | 19.92 | 19.43 | qfq | 767,152 | 15,367,785 | -0.55% |
| 2023-12-22 | 20.70 | 20.70 | 19.91 | 20.03 | 19.53 | qfq | 1,186,267 | 23,978,321 | -1.28% |
| 2023-12-21 | 19.85 | 20.57 | 19.72 | 20.29 | 19.79 | qfq | 1,105,175 | 22,367,880 | 0.40% |
| 2023-12-20 | 20.67 | 20.77 | 19.80 | 20.21 | 19.71 | qfq | 831,448 | 16,964,548 | -0.59% |
| 2023-12-19 | 20.50 | 20.50 | 19.84 | 20.33 | 19.83 | qfq | 569,751 | 11,510,869 | 0.25% |
| 2023-12-18 | 20.25 | 20.53 | 19.93 | 20.28 | 19.78 | qfq | 1,252,325 | 25,351,230 | -0.20% |
| 2023-12-15 | 20.74 | 20.98 | 20.03 | 20.32 | 19.82 | qfq | 1,931,253 | 39,404,724 | -2.45% |
| 2023-12-14 | 21.17 | 21.47 | 20.65 | 20.83 | 20.31 | qfq | 1,268,582 | 26,506,042 | -1.61% |
| 2023-12-13 | 21.09 | 21.57 | 20.85 | 21.17 | 20.65 | qfq | 949,262 | 20,205,526 | 0.14% |
| 2023-12-12 | 20.97 | 21.40 | 20.93 | 21.14 | 20.62 | qfq | 775,012 | 16,379,720 | 0.09% |
| 2023-12-11 | 20.94 | 21.46 | 20.70 | 21.12 | 20.60 | qfq | 2,050,545 | 43,416,541 | 0.33% |
| 2023-12-08 | 21.02 | 21.48 | 20.92 | 21.05 | 20.53 | qfq | 701,126 | 14,802,118 | 0.05% |
| 2023-12-07 | 20.95 | 21.45 | 20.70 | 21.04 | 20.52 | qfq | 1,435,182 | 30,160,893 | 0.43% |
| 2023-12-06 | 21.08 | 21.43 | 20.80 | 20.95 | 20.43 | qfq | 1,538,997 | 32,342,290 | -1.64% |
| 2023-12-05 | 21.31 | 21.79 | 21.07 | 21.30 | 20.77 | qfq | 1,271,152 | 27,133,067 | 0.19% |
| 2023-12-04 | 21.68 | 21.73 | 21.11 | 21.26 | 20.73 | qfq | 1,582,606 | 33,808,757 | -1.98% |
| 2023-12-01 | 21.87 | 21.89 | 21.26 | 21.69 | 21.15 | qfq | 1,119,575 | 24,170,548 | 0.56% |
| 2023-11-30 | 21.98 | 21.98 | 21.14 | 21.57 | 21.04 | qfq | 1,373,983 | 29,549,796 | -2.44% |
| 2023-11-29 | 21.31 | 22.29 | 21.31 | 22.11 | 21.56 | qfq | 1,614,025 | 35,505,765 | 2.22% |
| 2023-11-28 | 21.82 | 21.99 | 21.57 | 21.63 | 21.10 | qfq | 911,167 | 19,782,592 | -1.01% |
| 2023-11-27 | 22.43 | 22.54 | 21.70 | 21.85 | 21.31 | qfq | 1,633,763 | 35,835,135 | -2.59% |
| 2023-11-24 | 22.82 | 23.07 | 22.17 | 22.43 | 21.88 | qfq | 2,526,392 | 56,937,845 | -1.58% |
| 2023-11-23 | 22.00 | 22.88 | 21.54 | 22.79 | 22.23 | qfq | 3,292,020 | 73,811,141 | 3.73% |
| 2023-11-22 | 21.34 | 22.45 | 21.20 | 21.97 | 21.43 | qfq | 2,573,755 | 56,403,038 | 2.62% |
| 2023-11-21 | 21.49 | 21.66 | 20.83 | 21.41 | 20.88 | qfq | 2,015,076 | 42,712,326 | -0.14% |
| 2023-11-20 | 21.05 | 21.68 | 20.94 | 21.44 | 20.91 | qfq | 1,884,380 | 40,197,581 | -0.09% |
| 2023-11-17 | 20.95 | 21.98 | 20.61 | 21.46 | 20.93 | qfq | 2,664,077 | 57,101,412 | 3.17% |
| 2023-11-16 | 20.73 | 21.08 | 20.08 | 20.80 | 20.29 | qfq | 2,801,324 | 57,859,580 | 0.00% |
| 2023-11-15 | 19.86 | 21.20 | 19.73 | 20.80 | 20.29 | qfq | 3,973,658 | 82,142,410 | 5.48% |
| 2023-11-14 | 19.25 | 19.72 | 19.01 | 19.72 | 19.23 | qfq | 1,207,708 | 23,616,685 | 2.49% |
| 2023-11-13 | 18.96 | 19.25 | 18.88 | 19.24 | 18.76 | qfq | 920,959 | 17,620,355 | 1.91% |
| 2023-11-10 | 19.10 | 19.17 | 18.82 | 18.88 | 18.41 | qfq | 813,532 | 15,406,132 | -2.13% |
| 2023-11-09 | 19.19 | 19.50 | 19.06 | 19.29 | 18.81 | qfq | 586,470 | 11,289,795 | 0.36% |
| 2023-11-08 | 18.85 | 19.26 | 18.64 | 19.22 | 18.74 | qfq | 983,397 | 18,768,304 | 1.05% |
| 2023-11-07 | 18.85 | 19.08 | 18.63 | 19.02 | 18.55 | qfq | 792,284 | 14,961,321 | 1.33% |
| 2023-11-06 | 18.63 | 18.99 | 18.58 | 18.77 | 18.31 | qfq | 653,267 | 12,259,909 | 1.30% |
| 2023-11-03 | 17.95 | 18.81 | 17.87 | 18.53 | 18.07 | qfq | 1,444,915 | 26,762,840 | 3.69% |
| 2023-11-02 | 18.14 | 18.24 | 17.75 | 17.87 | 17.43 | qfq | 1,066,134 | 19,091,012 | -1.11% |
| 2023-11-01 | 18.00 | 18.33 | 17.85 | 18.07 | 17.62 | qfq | 898,497 | 16,257,723 | 0.78% |
| 2023-10-31 | 18.24 | 18.26 | 17.70 | 17.93 | 17.49 | qfq | 1,060,293 | 18,999,974 | -1.48% |
| 2023-10-30 | 18.76 | 18.76 | 17.77 | 18.20 | 17.75 | qfq | 1,124,953 | 20,426,861 | 0.83% |
| 2023-10-27 | 17.50 | 18.20 | 17.20 | 18.05 | 17.60 | qfq | 1,883,652 | 33,437,938 | 2.91% |
| 2023-10-26 | 17.69 | 17.73 | 17.07 | 17.54 | 17.11 | qfq | 1,430,176 | 24,823,620 | -0.57% |
| 2023-10-25 | 17.24 | 17.96 | 17.23 | 17.64 | 17.20 | qfq | 1,338,312 | 23,564,887 | 2.20% |
| 2023-10-24 | 16.91 | 17.59 | 16.56 | 17.26 | 16.83 | qfq | 2,414,529 | 41,634,956 | 2.49% |
| 2023-10-23 | 17.30 | 17.41 | 16.66 | 16.84 | 16.42 | qfq | 1,132,476 | 19,164,074 | -2.94% |
| 2023-10-20 | 17.58 | 17.99 | 17.21 | 17.35 | 16.92 | qfq | 871,168 | 15,236,400 | -1.70% |
| 2023-10-19 | 17.38 | 18.31 | 17.38 | 17.65 | 17.21 | qfq | 959,718 | 17,115,332 | -1.23% |
| 2023-10-18 | 18.30 | 18.30 | 17.75 | 17.87 | 17.43 | qfq | 1,126,162 | 20,187,459 | -2.88% |
| 2023-10-17 | 18.41 | 18.56 | 18.10 | 18.40 | 17.95 | qfq | 845,417 | 15,439,984 | -0.86% |
| 2023-10-16 | 18.76 | 18.82 | 18.28 | 18.56 | 18.10 | qfq | 761,773 | 14,069,571 | -1.49% |
| 2023-10-13 | 18.90 | 18.91 | 18.50 | 18.84 | 18.37 | qfq | 759,664 | 14,230,338 | 0.11% |
| 2023-10-12 | 19.14 | 19.14 | 18.65 | 18.82 | 18.35 | qfq | 611,154 | 11,481,435 | -1.26% |
| 2023-10-11 | 18.88 | 19.30 | 18.63 | 19.06 | 18.59 | qfq | 864,312 | 16,425,934 | 1.22% |
| 2023-10-10 | 19.03 | 19.03 | 18.50 | 18.83 | 18.36 | qfq | 825,341 | 15,507,006 | -0.63% |
| 2023-10-09 | 19.28 | 19.39 | 18.70 | 18.95 | 18.48 | qfq | 1,195,861 | 22,717,828 | -1.71% |
| 2023-09-28 | 19.23 | 19.49 | 19.00 | 19.28 | 18.80 | qfq | 636,149 | 12,248,189 | 0.68% |
| 2023-09-27 | 19.02 | 19.44 | 18.77 | 19.15 | 18.68 | qfq | 909,863 | 17,474,984 | -0.26% |
| 2023-09-26 | 18.89 | 19.36 | 18.81 | 19.20 | 18.73 | qfq | 1,140,019 | 21,806,858 | 1.43% |
| 2023-09-25 | 19.23 | 19.67 | 18.80 | 18.93 | 18.46 | qfq | 769,236 | 14,695,809 | -0.73% |
| 2023-09-22 | 18.53 | 19.16 | 18.34 | 19.07 | 18.60 | qfq | 1,328,401 | 24,851,527 | 2.53% |
| 2023-09-21 | 19.07 | 19.25 | 18.49 | 18.60 | 18.14 | qfq | 1,098,158 | 20,607,952 | -2.46% |
| 2023-09-20 | 19.19 | 20.00 | 18.94 | 19.07 | 18.60 | qfq | 2,390,412 | 46,248,616 | -2.10% |
| 2023-09-19 | 18.71 | 19.77 | 18.71 | 19.48 | 19.00 | qfq | 858,625 | 16,750,550 | -1.07% |
| 2023-09-18 | 19.63 | 20.13 | 19.40 | 19.69 | 19.20 | qfq | 798,424 | 15,759,031 | 0.31% |
| 2023-09-15 | 19.62 | 19.85 | 19.46 | 19.63 | 19.14 | qfq | 792,874 | 15,533,281 | -0.36% |
| 2023-09-14 | 20.34 | 20.49 | 19.46 | 19.70 | 19.21 | qfq | 1,421,425 | 28,065,628 | -3.15% |
| 2023-09-13 | 20.82 | 21.25 | 20.00 | 20.34 | 19.84 | qfq | 2,168,378 | 44,449,618 | -2.49% |
| 2023-09-12 | 20.80 | 20.95 | 20.36 | 20.86 | 20.34 | qfq | 2,078,615 | 43,092,136 | -0.43% |
| 2023-09-11 | 20.21 | 21.08 | 19.51 | 20.95 | 20.43 | qfq | 2,747,387 | 56,143,863 | 4.23% |
| 2023-09-08 | 19.21 | 20.30 | 19.21 | 20.10 | 19.60 | qfq | 1,667,739 | 33,206,491 | 3.61% |
| 2023-09-07 | 19.79 | 20.45 | 19.30 | 19.40 | 18.92 | qfq | 1,223,958 | 23,883,833 | -2.02% |
| 2023-09-06 | 19.28 | 20.10 | 19.17 | 19.80 | 19.31 | qfq | 1,822,830 | 35,921,631 | 3.18% |
| 2023-09-05 | 19.37 | 19.73 | 19.06 | 19.19 | 18.72 | qfq | 1,262,151 | 24,446,246 | -0.57% |
| 2023-09-04 | 19.50 | 19.70 | 18.92 | 19.30 | 18.82 | qfq | 1,561,948 | 29,987,928 | -0.05% |
| 2023-09-01 | 19.66 | 19.99 | 19.11 | 19.31 | 18.83 | qfq | 1,433,604 | 27,785,007 | -2.87% |
| 2023-08-31 | 19.98 | 20.20 | 19.59 | 19.88 | 19.39 | qfq | 1,691,405 | 33,501,789 | -0.60% |
| 2023-08-30 | 19.57 | 20.33 | 19.41 | 20.00 | 19.51 | qfq | 3,092,842 | 61,556,144 | 2.20% |
| 2023-08-29 | 18.81 | 19.69 | 18.01 | 19.57 | 19.09 | qfq | 2,422,486 | 46,795,453 | 2.95% |
| 2023-08-28 | 20.84 | 20.84 | 18.70 | 19.01 | 18.54 | qfq | 4,130,251 | 79,053,933 | -3.94% |
| 2023-08-25 | 20.44 | 20.44 | 19.31 | 19.79 | 19.30 | qfq | 1,145,864 | 22,589,535 | -1.69% |
| 2023-08-24 | 20.50 | 20.55 | 19.57 | 20.13 | 19.63 | qfq | 568,307 | 11,386,822 | 0.20% |
| 2023-08-23 | 20.15 | 20.58 | 19.86 | 20.09 | 19.59 | qfq | 653,119 | 13,166,824 | -0.45% |
| 2023-08-22 | 20.38 | 20.51 | 19.50 | 20.18 | 19.68 | qfq | 809,230 | 16,107,225 | 1.00% |
| 2023-08-21 | 20.41 | 20.58 | 19.98 | 19.98 | 19.49 | qfq | 678,850 | 13,746,512 | -2.58% |
| 2023-08-18 | 20.84 | 20.88 | 20.29 | 20.51 | 20.00 | qfq | 1,319,016 | 27,191,521 | 0.69% |
| 2023-08-17 | 21.30 | 21.30 | 19.67 | 20.37 | 19.87 | qfq | 1,073,664 | 21,540,389 | 1.90% |
| 2023-08-16 | 19.72 | 20.85 | 19.72 | 19.99 | 19.50 | qfq | 774,943 | 15,613,813 | -2.25% |
| 2023-08-15 | 20.36 | 20.98 | 20.26 | 20.45 | 19.94 | qfq | 459,606 | 9,404,274 | -1.02% |
| 2023-08-14 | 20.67 | 20.67 | 19.83 | 20.66 | 20.15 | qfq | 1,120,599 | 22,736,967 | -0.29% |
| 2023-08-11 | 21.40 | 21.40 | 20.49 | 20.72 | 20.21 | qfq | 1,250,604 | 25,896,053 | -1.52% |
| 2023-08-10 | 21.62 | 21.62 | 20.80 | 21.04 | 20.52 | qfq | 529,623 | 11,122,657 | -0.75% |
| 2023-08-09 | 21.66 | 21.99 | 21.20 | 21.20 | 20.68 | qfq | 600,237 | 12,843,760 | -2.35% |
| 2023-08-08 | 22.23 | 22.23 | 21.58 | 21.71 | 21.17 | qfq | 971,221 | 21,145,426 | -2.12% |
| 2023-08-07 | 22.49 | 22.57 | 22.09 | 22.18 | 21.63 | qfq | 466,880 | 10,406,517 | -1.38% |
| 2023-08-04 | 22.38 | 22.77 | 22.17 | 22.49 | 21.93 | qfq | 410,430 | 9,228,727 | 0.40% |
| 2023-08-03 | 22.45 | 22.95 | 22.25 | 22.40 | 21.85 | qfq | 459,824 | 10,339,207 | -1.10% |
| 2023-08-02 | 22.45 | 22.91 | 22.02 | 22.65 | 22.09 | qfq | 761,954 | 17,140,578 | 0.53% |
| 2023-08-01 | 22.80 | 22.89 | 22.08 | 22.53 | 21.97 | qfq | 1,737,976 | 39,071,055 | 4.31% |
| 2023-07-31 | 21.55 | 22.20 | 21.51 | 21.60 | 21.07 | qfq | 706,911 | 15,383,674 | 0.42% |
| 2023-07-28 | 23.27 | 23.27 | 21.21 | 21.51 | 20.98 | qfq | 1,358,609 | 29,245,212 | -2.85% |
| 2023-07-27 | 22.67 | 22.97 | 21.71 | 22.14 | 21.59 | qfq | 840,477 | 18,602,816 | -1.95% |
| 2023-07-26 | 22.98 | 22.98 | 22.38 | 22.58 | 22.02 | qfq | 611,006 | 13,816,890 | -1.35% |
| 2023-07-25 | 22.40 | 23.23 | 22.25 | 22.89 | 22.32 | qfq | 867,775 | 19,771,700 | 2.65% |
| 2023-07-24 | 22.15 | 22.30 | 21.80 | 22.30 | 21.75 | qfq | 520,935 | 11,509,059 | 0.81% |
| 2023-07-21 | 22.47 | 22.81 | 21.95 | 22.12 | 21.57 | qfq | 477,533 | 10,612,746 | -1.29% |
| 2023-07-20 | 22.94 | 22.94 | 22.33 | 22.41 | 21.86 | qfq | 395,533 | 8,936,095 | -1.80% |
| 2023-07-19 | 23.47 | 23.57 | 22.55 | 22.82 | 22.26 | qfq | 923,282 | 21,080,990 | -2.81% |
| 2023-07-18 | 23.62 | 23.75 | 23.00 | 23.48 | 22.90 | qfq | 355,664 | 8,360,752 | 0.38% |