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
京基智农000048.SZ
最近收盘价18.622026-07-17
最近交易日2026-07-17
成交量（股）22,059,172
成交额（元）426,451,377
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | 2025-09-17 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-24 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.32 | 20.81 | 18.62 | 18.62 | 18.62 | qfq | 22,059,172 | 426,451,377 | -10.00% |
| 2026-07-16 | 20.90 | 21.32 | 20.57 | 20.69 | 20.69 | qfq | 17,148,891 | 357,959,856 | -1.99% |
| 2026-07-15 | 22.01 | 22.20 | 20.96 | 21.11 | 21.11 | qfq | 21,829,504 | 467,208,735 | -4.48% |
| 2026-07-14 | 22.93 | 23.39 | 21.76 | 22.10 | 22.10 | qfq | 29,212,787 | 647,387,799 | -3.75% |
| 2026-07-13 | 24.90 | 26.38 | 22.56 | 22.96 | 22.96 | qfq | 45,759,236 | 1,119,798,947 | -4.73% |
| 2026-07-10 | 22.48 | 24.10 | 22.44 | 24.10 | 24.10 | qfq | 22,350,305 | 534,113,404 | 10.00% |
| 2026-07-09 | 21.53 | 22.56 | 21.12 | 21.91 | 21.91 | qfq | 19,717,930 | 432,339,058 | 0.27% |
| 2026-07-08 | 21.43 | 22.13 | 21.11 | 21.85 | 21.85 | qfq | 18,415,382 | 400,211,636 | 1.53% |
| 2026-07-07 | 21.37 | 23.00 | 21.24 | 21.52 | 21.52 | qfq | 21,999,629 | 484,619,857 | -0.60% |
| 2026-07-06 | 21.38 | 22.22 | 20.33 | 21.65 | 21.65 | qfq | 32,090,564 | 676,589,241 | 1.93% |
| 2026-07-03 | 22.36 | 22.36 | 21.23 | 21.24 | 21.24 | qfq | 19,082,190 | 413,177,213 | -5.01% |
| 2026-07-02 | 22.50 | 23.33 | 22.13 | 22.36 | 22.36 | qfq | 19,147,654 | 433,343,502 | -0.62% |
| 2026-07-01 | 22.09 | 22.84 | 21.53 | 22.50 | 22.50 | qfq | 21,089,916 | 472,860,346 | 1.86% |
| 2026-06-30 | 19.09 | 22.39 | 19.09 | 22.09 | 22.09 | qfq | 32,137,529 | 683,672,242 | 4.15% |
| 2026-06-29 | 21.81 | 22.30 | 20.51 | 21.21 | 21.21 | qfq | 25,225,645 | 535,958,903 | -2.39% |
| 2026-06-26 | 22.78 | 22.94 | 21.11 | 21.73 | 21.73 | qfq | 31,535,990 | 686,041,826 | -2.60% |
| 2026-06-25 | 20.59 | 22.31 | 20.30 | 22.31 | 22.31 | qfq | 29,983,342 | 642,813,024 | 10.01% |
| 2026-06-24 | 20.76 | 21.50 | 20.08 | 20.28 | 20.28 | qfq | 28,088,365 | 580,280,646 | -1.84% |
| 2026-06-23 | 21.12 | 21.78 | 20.33 | 20.66 | 20.66 | qfq | 44,497,536 | 941,239,917 | -0.43% |
| 2026-06-22 | 19.11 | 20.75 | 19.08 | 20.75 | 20.75 | qfq | 46,737,060 | 955,548,038 | 10.02% |
| 2026-06-18 | 19.05 | 19.49 | 17.84 | 18.86 | 18.86 | qfq | 31,571,337 | 585,750,018 | -1.41% |
| 2026-06-17 | 19.11 | 19.78 | 18.40 | 19.13 | 19.13 | qfq | 41,635,966 | 792,853,495 | 0.10% |
| 2026-06-16 | 16.90 | 19.11 | 16.30 | 19.11 | 19.11 | qfq | 28,601,493 | 507,253,409 | 10.02% |
| 2026-06-15 | 19.53 | 20.45 | 17.10 | 17.37 | 17.37 | qfq | 48,985,598 | 895,062,015 | -8.14% |
| 2026-06-12 | 19.39 | 21.18 | 18.90 | 18.91 | 18.91 | qfq | 82,195,605 | 1,652,577,599 | -3.57% |
| 2026-06-11 | 18.95 | 19.61 | 17.76 | 19.61 | 19.61 | qfq | 29,141,368 | 560,492,855 | 9.98% |
| 2026-06-10 | 17.63 | 17.83 | 17.02 | 17.83 | 17.83 | qfq | 29,630,097 | 524,874,140 | 9.99% |
| 2026-06-09 | 15.20 | 16.21 | 14.89 | 16.21 | 16.21 | qfq | 29,206,376 | 459,700,436 | 9.97% |
| 2026-06-08 | 14.00 | 15.15 | 13.88 | 14.74 | 14.74 | qfq | 21,682,721 | 319,222,405 | 4.54% |
| 2026-06-05 | 14.43 | 14.66 | 13.87 | 14.10 | 14.10 | qfq | 17,491,235 | 247,306,146 | -3.23% |
| 2026-06-04 | 14.29 | 14.79 | 14.20 | 14.57 | 14.57 | qfq | 17,349,332 | 251,138,124 | 1.25% |
| 2026-06-03 | 13.89 | 14.41 | 13.50 | 14.39 | 14.39 | qfq | 19,306,054 | 270,027,447 | 3.08% |
| 2026-06-02 | 13.85 | 14.56 | 13.58 | 13.96 | 13.96 | qfq | 28,757,398 | 405,983,757 | 1.23% |
| 2026-06-01 | 12.80 | 13.79 | 12.70 | 13.79 | 13.79 | qfq | 8,274,262 | 110,866,196 | 9.97% |
| 2026-05-29 | 12.66 | 12.80 | 12.43 | 12.54 | 12.54 | qfq | 8,387,908 | 105,381,643 | -0.95% |
| 2026-05-28 | 12.90 | 12.98 | 12.45 | 12.66 | 12.66 | qfq | 7,186,700 | 91,062,945 | -1.48% |
| 2026-05-27 | 13.27 | 13.45 | 12.71 | 12.85 | 12.85 | qfq | 8,332,583 | 107,620,886 | -3.24% |
| 2026-05-26 | 13.44 | 13.45 | 13.10 | 13.28 | 13.28 | qfq | 6,321,626 | 83,759,725 | -1.04% |
| 2026-05-25 | 13.67 | 13.83 | 13.33 | 13.42 | 13.42 | qfq | 7,787,862 | 104,980,653 | -1.40% |
| 2026-05-22 | 13.77 | 13.87 | 13.51 | 13.61 | 13.61 | qfq | 6,426,554 | 87,867,571 | -0.51% |
| 2026-05-21 | 14.24 | 14.31 | 13.59 | 13.68 | 13.68 | qfq | 8,603,390 | 120,055,965 | -4.00% |
| 2026-05-20 | 14.40 | 14.56 | 14.07 | 14.25 | 14.25 | qfq | 7,059,557 | 100,484,894 | -1.79% |
| 2026-05-19 | 14.00 | 14.66 | 13.85 | 14.51 | 14.51 | qfq | 12,767,555 | 181,897,932 | 3.94% |
| 2026-05-18 | 14.30 | 14.35 | 13.90 | 13.96 | 13.96 | qfq | 7,901,769 | 110,866,091 | -2.65% |
| 2026-05-15 | 14.51 | 14.56 | 14.26 | 14.34 | 14.34 | qfq | 8,781,120 | 126,358,671 | -1.92% |
| 2026-05-14 | 14.71 | 14.90 | 14.56 | 14.62 | 14.62 | qfq | 11,224,230 | 165,275,409 | 0.27% |
| 2026-05-13 | 14.80 | 14.95 | 14.56 | 14.58 | 14.58 | qfq | 10,079,268 | 148,048,051 | -1.95% |
| 2026-05-12 | 15.10 | 15.11 | 14.77 | 14.87 | 14.87 | qfq | 8,977,867 | 133,742,808 | -1.91% |
| 2026-05-11 | 15.04 | 15.34 | 14.93 | 15.16 | 15.16 | qfq | 13,680,935 | 207,470,343 | 0.80% |
| 2026-05-08 | 14.95 | 15.25 | 14.81 | 15.04 | 15.04 | qfq | 13,547,767 | 204,234,052 | 0.67% |
| 2026-05-07 | 14.63 | 15.11 | 14.57 | 14.94 | 14.94 | qfq | 14,478,275 | 214,993,306 | 1.84% |
| 2026-05-06 | 14.75 | 14.98 | 14.50 | 14.67 | 14.67 | qfq | 12,433,659 | 182,866,075 | -0.47% |
| 2026-04-30 | 14.50 | 14.94 | 14.31 | 14.74 | 14.74 | qfq | 11,605,803 | 170,519,960 | 0.14% |
| 2026-04-29 | 14.16 | 14.85 | 14.12 | 14.72 | 14.72 | qfq | 16,892,583 | 247,550,395 | 3.74% |
| 2026-04-28 | 14.03 | 14.24 | 14.00 | 14.19 | 14.19 | qfq | 12,153,332 | 171,730,514 | 1.79% |
| 2026-04-27 | 14.08 | 14.18 | 13.78 | 13.94 | 13.94 | qfq | 12,174,851 | 169,146,006 | -2.11% |
| 2026-04-24 | 14.55 | 14.55 | 14.06 | 14.24 | 14.24 | qfq | 12,183,602 | 173,080,688 | -2.13% |
| 2026-04-23 | 14.66 | 14.75 | 14.41 | 14.55 | 14.55 | qfq | 11,388,501 | 165,423,322 | -1.56% |
| 2026-04-22 | 14.90 | 15.10 | 14.73 | 14.78 | 14.78 | qfq | 12,400,772 | 184,413,760 | -1.14% |
| 2026-04-21 | 15.06 | 15.21 | 14.84 | 14.95 | 14.95 | qfq | 12,831,003 | 192,455,814 | -0.47% |
| 2026-04-20 | 14.82 | 15.09 | 14.75 | 15.02 | 15.02 | qfq | 12,247,583 | 183,243,007 | 1.08% |
| 2026-04-17 | 15.35 | 15.35 | 14.60 | 14.86 | 14.86 | qfq | 18,182,438 | 271,587,970 | -3.44% |
| 2026-04-16 | 15.53 | 15.63 | 15.31 | 15.39 | 15.39 | qfq | 11,776,800 | 181,289,372 | -1.03% |
| 2026-04-15 | 15.64 | 15.74 | 15.28 | 15.55 | 15.55 | qfq | 16,453,507 | 255,081,727 | -0.70% |
| 2026-04-14 | 15.30 | 15.68 | 15.06 | 15.66 | 15.66 | qfq | 20,534,544 | 317,022,776 | 1.69% |
| 2026-04-13 | 15.13 | 15.52 | 15.02 | 15.40 | 15.40 | qfq | 14,815,876 | 227,434,268 | 0.33% |
| 2026-04-10 | 15.75 | 15.90 | 15.31 | 15.35 | 15.35 | qfq | 19,009,532 | 293,769,625 | -2.04% |
| 2026-04-09 | 16.22 | 16.29 | 15.57 | 15.67 | 15.67 | qfq | 26,104,500 | 411,744,480 | -5.66% |
| 2026-04-08 | 16.25 | 16.95 | 16.21 | 16.61 | 16.61 | qfq | 26,326,464 | 437,091,632 | 2.78% |
| 2026-04-07 | 16.54 | 16.70 | 16.08 | 16.16 | 16.16 | qfq | 31,367,410 | 512,572,321 | -6.26% |
| 2026-04-03 | 17.88 | 18.20 | 17.24 | 17.24 | 17.24 | qfq | 39,355,303 | 686,893,313 | -10.02% |
| 2026-04-02 | 20.00 | 20.60 | 19.16 | 19.16 | 19.16 | qfq | 13,626,200 | 263,968,465 | -10.00% |
| 2026-04-01 | 23.32 | 23.37 | 21.29 | 21.29 | 21.29 | qfq | 15,401,800 | 333,310,285 | -10.02% |
| 2026-03-31 | 23.30 | 24.24 | 23.06 | 23.66 | 23.66 | qfq | 37,530,182 | 887,187,672 | 4.64% |
| 2026-03-30 | 20.71 | 22.61 | 20.50 | 22.61 | 22.61 | qfq | 39,115,224 | 872,839,475 | 10.02% |
| 2026-03-27 | 19.81 | 20.95 | 19.11 | 20.55 | 20.55 | qfq | 15,713,073 | 313,611,836 | 2.75% |
| 2026-03-26 | 19.67 | 20.29 | 19.53 | 20.00 | 20.00 | qfq | 12,342,290 | 246,412,073 | 1.63% |
| 2026-03-25 | 19.90 | 20.15 | 19.55 | 19.68 | 19.68 | qfq | 9,472,004 | 187,426,258 | -1.20% |
| 2026-03-24 | 19.68 | 19.96 | 19.23 | 19.92 | 19.92 | qfq | 11,726,900 | 230,639,644 | 2.68% |
| 2026-03-23 | 20.21 | 20.21 | 19.10 | 19.40 | 19.40 | qfq | 17,743,993 | 345,357,897 | -4.95% |
| 2026-03-20 | 21.23 | 21.65 | 20.31 | 20.41 | 20.41 | qfq | 18,896,996 | 394,212,263 | -4.63% |
| 2026-03-19 | 21.92 | 22.00 | 20.76 | 21.40 | 21.40 | qfq | 29,163,051 | 626,675,486 | 0.47% |
| 2026-03-18 | 19.50 | 21.30 | 19.50 | 21.30 | 21.30 | qfq | 14,141,529 | 292,425,469 | 10.02% |
| 2026-03-17 | 20.29 | 20.49 | 19.30 | 19.36 | 19.36 | qfq | 13,464,740 | 265,441,666 | -3.97% |
| 2026-03-16 | 21.00 | 21.22 | 19.90 | 20.16 | 20.16 | qfq | 15,760,540 | 320,239,640 | -3.12% |
| 2026-03-13 | 20.34 | 21.77 | 20.32 | 20.81 | 20.81 | qfq | 21,914,382 | 461,339,275 | 2.97% |
| 2026-03-12 | 19.55 | 20.36 | 19.40 | 20.21 | 20.21 | qfq | 19,646,885 | 393,064,524 | 3.43% |
| 2026-03-11 | 19.20 | 19.95 | 19.20 | 19.54 | 19.54 | qfq | 14,397,774 | 282,100,177 | 1.82% |
| 2026-03-10 | 18.63 | 19.75 | 18.48 | 19.19 | 19.19 | qfq | 16,838,751 | 322,390,185 | 2.62% |
| 2026-03-09 | 18.25 | 19.21 | 18.10 | 18.70 | 18.70 | qfq | 12,958,419 | 241,973,120 | 1.85% |
| 2026-03-06 | 17.63 | 18.39 | 17.44 | 18.36 | 18.36 | qfq | 9,443,100 | 170,590,826 | 3.79% |
| 2026-03-05 | 17.60 | 17.79 | 17.42 | 17.69 | 17.69 | qfq | 6,415,614 | 113,066,794 | 1.96% |
| 2026-03-04 | 17.20 | 17.65 | 17.17 | 17.35 | 17.35 | qfq | 5,844,194 | 101,958,293 | -0.34% |
| 2026-03-03 | 18.16 | 18.16 | 17.40 | 17.41 | 17.41 | qfq | 10,128,905 | 178,809,451 | -3.12% |
| 2026-03-02 | 18.50 | 18.68 | 17.50 | 17.97 | 17.97 | qfq | 17,044,721 | 305,558,560 | -5.72% |
| 2026-02-27 | 17.78 | 19.13 | 17.68 | 19.06 | 19.06 | qfq | 17,551,096 | 326,653,119 | 8.48% |
| 2026-02-26 | 17.58 | 17.75 | 17.45 | 17.57 | 17.57 | qfq | 5,779,100 | 101,638,729 | -0.34% |
| 2026-02-25 | 17.68 | 17.83 | 17.49 | 17.63 | 17.63 | qfq | 6,475,951 | 114,146,332 | -0.11% |
| 2026-02-24 | 18.00 | 18.16 | 17.42 | 17.65 | 17.65 | qfq | 6,851,772 | 121,274,673 | -1.78% |
| 2026-02-13 | 17.93 | 18.15 | 17.80 | 17.97 | 17.97 | qfq | 7,789,110 | 139,789,061 | -0.50% |
| 2026-02-12 | 17.50 | 18.24 | 17.30 | 18.06 | 18.06 | qfq | 11,289,274 | 202,404,435 | 3.50% |
| 2026-02-11 | 17.38 | 17.50 | 17.21 | 17.45 | 17.45 | qfq | 5,798,134 | 100,868,795 | 0.46% |
| 2026-02-10 | 17.74 | 17.82 | 17.27 | 17.37 | 17.37 | qfq | 8,707,762 | 151,985,338 | -2.14% |
| 2026-02-09 | 18.33 | 18.44 | 17.60 | 17.75 | 17.75 | qfq | 16,681,432 | 297,855,327 | -3.01% |
| 2026-02-06 | 18.02 | 18.55 | 17.89 | 18.30 | 18.30 | qfq | 14,795,191 | 270,243,361 | 1.55% |
| 2026-02-05 | 17.88 | 18.25 | 17.74 | 18.02 | 18.02 | qfq | 11,256,500 | 203,162,909 | 0.00% |
| 2026-02-04 | 17.97 | 18.20 | 17.55 | 18.02 | 18.02 | qfq | 10,926,100 | 195,911,363 | -0.17% |
| 2026-02-03 | 17.98 | 18.25 | 17.65 | 18.05 | 18.05 | qfq | 10,232,462 | 184,183,566 | 0.28% |
| 2026-02-02 | 18.30 | 18.85 | 17.81 | 18.00 | 18.00 | qfq | 15,137,042 | 276,457,021 | -1.26% |
| 2026-01-30 | 17.96 | 18.50 | 17.59 | 18.23 | 18.23 | qfq | 19,825,407 | 356,646,254 | -0.55% |
| 2026-01-29 | 18.91 | 18.96 | 18.15 | 18.33 | 18.33 | qfq | 22,263,799 | 409,986,754 | -3.07% |
| 2026-01-28 | 19.26 | 19.98 | 18.60 | 18.91 | 18.91 | qfq | 23,294,792 | 446,456,003 | -1.51% |
| 2026-01-27 | 19.26 | 19.51 | 18.60 | 19.20 | 19.20 | qfq | 19,393,852 | 369,676,650 | -0.31% |
| 2026-01-26 | 19.31 | 19.92 | 18.90 | 19.26 | 19.26 | qfq | 26,219,941 | 508,375,871 | 1.48% |
| 2026-01-23 | 17.85 | 19.47 | 17.74 | 18.98 | 18.98 | qfq | 37,765,181 | 706,185,934 | 5.15% |
| 2026-01-22 | 18.18 | 18.88 | 17.27 | 18.05 | 18.05 | qfq | 54,230,519 | 972,814,733 | -2.43% |
| 2026-01-21 | 17.62 | 18.50 | 17.32 | 18.50 | 18.50 | qfq | 28,622,818 | 524,075,884 | 9.99% |
| 2026-01-20 | 15.32 | 16.82 | 15.18 | 16.82 | 16.82 | qfq | 17,416,752 | 285,246,183 | 10.01% |
| 2026-01-19 | 14.71 | 15.44 | 14.68 | 15.29 | 15.29 | qfq | 16,455,313 | 248,852,359 | 4.30% |
| 2026-01-16 | 14.89 | 14.91 | 14.65 | 14.66 | 14.66 | qfq | 8,115,782 | 119,613,225 | -1.28% |
| 2026-01-15 | 14.81 | 14.94 | 14.75 | 14.85 | 14.85 | qfq | 7,950,485 | 117,919,486 | -0.20% |
| 2026-01-14 | 15.05 | 15.17 | 14.75 | 14.88 | 14.88 | qfq | 12,873,660 | 192,929,320 | -1.20% |
| 2026-01-13 | 15.88 | 15.88 | 14.96 | 15.06 | 15.06 | qfq | 17,911,721 | 273,089,174 | -4.62% |
| 2026-01-12 | 15.88 | 16.24 | 15.66 | 15.79 | 15.79 | qfq | 14,855,244 | 235,723,630 | -0.25% |
| 2026-01-09 | 15.27 | 15.85 | 15.25 | 15.83 | 15.83 | qfq | 15,234,866 | 238,223,654 | 3.13% |
| 2026-01-08 | 15.30 | 15.73 | 15.22 | 15.35 | 15.35 | qfq | 15,092,261 | 233,489,487 | 0.59% |
| 2026-01-07 | 15.82 | 15.95 | 15.22 | 15.26 | 15.26 | qfq | 18,949,900 | 292,177,161 | -3.48% |
| 2026-01-06 | 16.51 | 16.60 | 15.73 | 15.81 | 15.81 | qfq | 22,110,116 | 354,622,972 | -3.89% |
| 2026-01-05 | 17.68 | 17.75 | 16.26 | 16.45 | 16.45 | qfq | 30,364,483 | 509,393,858 | -6.53% |
| 2025-12-31 | 18.00 | 18.00 | 17.09 | 17.60 | 17.60 | qfq | 33,512,772 | 587,563,246 | 2.15% |
| 2025-12-30 | 16.56 | 17.47 | 16.30 | 17.23 | 17.23 | qfq | 45,354,799 | 766,352,335 | 5.90% |
| 2025-12-29 | 14.99 | 16.27 | 14.95 | 16.27 | 16.27 | qfq | 42,078,540 | 673,881,126 | 10.01% |
| 2025-12-26 | 14.86 | 15.47 | 14.63 | 14.79 | 14.79 | qfq | 15,936,790 | 237,668,939 | -0.47% |
| 2025-12-25 | 14.19 | 14.89 | 14.19 | 14.86 | 14.86 | qfq | 18,410,709 | 270,094,282 | 4.65% |
| 2025-12-24 | 13.60 | 14.32 | 13.45 | 14.20 | 14.20 | qfq | 18,810,266 | 262,700,921 | 4.49% |
| 2025-12-23 | 13.50 | 13.63 | 13.41 | 13.59 | 13.59 | qfq | 10,076,345 | 136,326,350 | 0.44% |
| 2025-12-22 | 13.16 | 13.68 | 13.12 | 13.53 | 13.53 | qfq | 12,515,402 | 168,040,347 | 2.50% |
| 2025-12-19 | 13.00 | 13.24 | 12.92 | 13.20 | 13.20 | qfq | 8,578,411 | 112,588,269 | 1.54% |
| 2025-12-18 | 13.00 | 13.15 | 12.92 | 13.00 | 13.00 | qfq | 6,836,819 | 89,138,773 | -0.99% |
| 2025-12-17 | 13.01 | 13.13 | 12.74 | 13.13 | 13.13 | qfq | 10,739,634 | 139,389,367 | 3.30% |
| 2025-12-16 | 13.10 | 13.14 | 12.68 | 12.71 | 12.71 | qfq | 9,200,697 | 118,057,526 | -3.27% |
| 2025-12-15 | 13.43 | 13.44 | 13.12 | 13.14 | 13.14 | qfq | 8,958,108 | 118,444,770 | -1.87% |
| 2025-12-12 | 13.37 | 13.52 | 13.25 | 13.39 | 13.39 | qfq | 7,370,102 | 98,797,053 | 0.37% |
| 2025-12-11 | 13.41 | 13.58 | 13.26 | 13.34 | 13.34 | qfq | 9,989,702 | 133,957,428 | -0.22% |
| 2025-12-10 | 13.26 | 13.48 | 13.26 | 13.37 | 13.37 | qfq | 8,712,199 | 116,528,956 | 0.15% |
| 2025-12-09 | 13.60 | 13.98 | 13.23 | 13.35 | 13.35 | qfq | 18,219,451 | 246,109,131 | 0.00% |
| 2025-12-08 | 12.74 | 13.49 | 12.72 | 13.35 | 13.35 | qfq | 27,316,442 | 361,066,068 | 4.79% |
| 2025-12-05 | 12.64 | 12.84 | 12.60 | 12.74 | 12.74 | qfq | 14,498,525 | 184,841,948 | 0.00% |
| 2025-12-04 | 12.68 | 12.80 | 12.46 | 12.74 | 12.74 | qfq | 14,920,726 | 188,377,393 | 0.39% |
| 2025-12-03 | 13.17 | 13.17 | 12.60 | 12.69 | 12.69 | qfq | 19,723,952 | 253,504,687 | -3.64% |
| 2025-12-02 | 13.33 | 13.42 | 13.06 | 13.17 | 13.17 | qfq | 14,346,998 | 189,062,915 | -1.27% |
| 2025-12-01 | 13.50 | 13.59 | 13.31 | 13.34 | 13.34 | qfq | 14,633,112 | 196,160,766 | -1.11% |
| 2025-11-28 | 13.54 | 13.56 | 13.32 | 13.49 | 13.49 | qfq | 11,311,506 | 152,125,714 | -0.37% |
| 2025-11-27 | 13.77 | 13.97 | 13.54 | 13.54 | 13.54 | qfq | 15,930,702 | 218,698,566 | -1.96% |
| 2025-11-26 | 13.96 | 14.21 | 13.31 | 13.81 | 13.81 | qfq | 31,265,783 | 433,833,131 | -2.61% |
| 2025-11-25 | 15.77 | 15.77 | 14.18 | 14.18 | 14.18 | qfq | 15,676,208 | 229,930,765 | -10.03% |
| 2025-11-24 | 15.83 | 16.01 | 15.66 | 15.76 | 15.76 | qfq | 8,340,302 | 131,479,732 | -0.44% |
| 2025-11-21 | 16.09 | 16.18 | 15.66 | 15.83 | 15.83 | qfq | 11,316,990 | 180,782,940 | -1.68% |
| 2025-11-20 | 16.46 | 16.46 | 16.04 | 16.10 | 16.10 | qfq | 7,494,045 | 121,476,660 | -2.07% |
| 2025-11-19 | 16.21 | 16.70 | 15.97 | 16.44 | 16.44 | qfq | 15,109,100 | 247,273,563 | 1.48% |
| 2025-11-18 | 16.01 | 16.29 | 15.94 | 16.20 | 16.20 | qfq | 8,439,825 | 136,318,550 | 0.62% |
| 2025-11-17 | 16.29 | 16.32 | 16.08 | 16.10 | 16.10 | qfq | 7,663,259 | 123,992,779 | -1.04% |
| 2025-11-14 | 16.38 | 16.49 | 16.24 | 16.27 | 16.27 | qfq | 10,656,000 | 174,322,467 | -0.79% |
| 2025-11-13 | 16.48 | 16.60 | 16.22 | 16.40 | 16.40 | qfq | 11,962,106 | 196,590,316 | -0.30% |
| 2025-11-12 | 16.80 | 16.87 | 16.43 | 16.45 | 16.45 | qfq | 14,001,200 | 232,636,414 | -2.08% |
| 2025-11-11 | 16.81 | 17.29 | 16.73 | 16.80 | 16.80 | qfq | 25,209,273 | 427,532,638 | 0.12% |
| 2025-11-10 | 16.75 | 16.96 | 16.62 | 16.78 | 16.78 | qfq | 11,635,971 | 195,909,475 | -0.18% |
| 2025-11-07 | 16.76 | 16.81 | 16.57 | 16.81 | 16.81 | qfq | 17,284,684 | 288,416,068 | 0.06% |
| 2025-11-06 | 16.80 | 17.07 | 16.58 | 16.80 | 16.80 | qfq | 35,700,671 | 600,504,409 | 0.06% |
| 2025-11-05 | 16.69 | 16.84 | 16.55 | 16.79 | 16.79 | qfq | 20,177,959 | 336,629,377 | 0.54% |
| 2025-11-04 | 16.55 | 16.85 | 16.53 | 16.70 | 16.70 | qfq | 30,104,903 | 502,302,460 | 0.36% |
| 2025-11-03 | 16.47 | 16.85 | 16.47 | 16.64 | 16.64 | qfq | 19,722,608 | 329,233,106 | 1.34% |
| 2025-10-31 | 16.49 | 16.64 | 16.38 | 16.42 | 16.42 | qfq | 12,698,834 | 209,706,632 | -0.36% |
| 2025-10-30 | 16.72 | 16.73 | 16.47 | 16.48 | 16.48 | qfq | 12,878,700 | 213,487,402 | -1.55% |
| 2025-10-29 | 16.76 | 16.82 | 16.51 | 16.74 | 16.74 | qfq | 18,468,207 | 308,272,443 | -0.06% |
| 2025-10-28 | 16.99 | 17.00 | 16.45 | 16.75 | 16.75 | qfq | 23,777,784 | 395,825,922 | -1.47% |
| 2025-10-27 | 16.82 | 17.10 | 16.60 | 17.00 | 17.00 | qfq | 26,605,789 | 450,050,337 | -0.18% |
| 2025-10-24 | 17.00 | 17.55 | 16.90 | 17.03 | 17.03 | qfq | 47,938,841 | 824,421,952 | 0.53% |
| 2025-10-23 | 17.00 | 17.00 | 16.41 | 16.94 | 16.94 | qfq | 19,732,510 | 332,236,419 | -0.24% |
| 2025-10-22 | 16.94 | 17.09 | 16.80 | 16.98 | 16.98 | qfq | 15,683,916 | 265,964,381 | 0.18% |
| 2025-10-21 | 16.75 | 17.26 | 16.73 | 16.95 | 16.95 | qfq | 18,606,902 | 315,456,238 | 0.77% |
| 2025-10-20 | 16.82 | 16.90 | 16.71 | 16.82 | 16.82 | qfq | 9,007,363 | 151,337,842 | 0.06% |
| 2025-10-17 | 16.84 | 16.90 | 16.62 | 16.81 | 16.81 | qfq | 12,482,445 | 209,470,855 | -0.47% |
| 2025-10-16 | 16.80 | 16.95 | 16.64 | 16.89 | 16.89 | qfq | 13,678,568 | 230,884,074 | 0.06% |
| 2025-10-15 | 16.77 | 16.99 | 16.69 | 16.88 | 16.88 | qfq | 19,320,271 | 325,656,580 | 0.18% |
| 2025-10-14 | 17.00 | 17.13 | 16.52 | 16.85 | 16.85 | qfq | 28,067,598 | 474,330,481 | -0.12% |
| 2025-10-13 | 16.53 | 16.98 | 16.34 | 16.87 | 16.87 | qfq | 26,855,965 | 451,236,996 | 0.24% |
| 2025-10-10 | 16.80 | 16.95 | 16.62 | 16.83 | 16.83 | qfq | 12,465,544 | 209,458,976 | 0.06% |
| 2025-10-09 | 16.29 | 16.86 | 16.15 | 16.82 | 16.82 | qfq | 16,630,733 | 275,755,508 | 3.44% |
| 2025-09-30 | 16.30 | 16.37 | 15.99 | 16.26 | 16.26 | qfq | 10,784,483 | 174,825,681 | 0.68% |
| 2025-09-29 | 16.80 | 16.80 | 16.11 | 16.15 | 16.15 | qfq | 17,693,731 | 290,935,338 | -4.15% |
| 2025-09-26 | 17.00 | 17.04 | 16.69 | 16.85 | 16.85 | qfq | 24,133,928 | 407,777,307 | -0.88% |
| 2025-09-25 | 16.86 | 17.04 | 16.77 | 17.00 | 17.00 | qfq | 13,856,044 | 234,442,311 | 0.65% |
| 2025-09-24 | 16.92 | 17.10 | 16.71 | 16.89 | 16.89 | qfq | 14,800,415 | 250,388,270 | 0.06% |
| 2025-09-23 | 17.00 | 17.09 | 16.73 | 16.88 | 16.88 | qfq | 9,951,433 | 168,249,806 | -1.23% |
| 2025-09-22 | 16.91 | 17.40 | 16.91 | 17.09 | 17.09 | qfq | 13,810,568 | 236,026,188 | 1.97% |
| 2025-09-19 | 17.03 | 17.08 | 16.68 | 16.76 | 16.76 | qfq | 8,774,920 | 147,258,208 | -1.99% |
| 2025-09-18 | 17.41 | 17.46 | 16.91 | 17.10 | 17.10 | qfq | 18,358,918 | 315,193,665 | -0.64% |
| 2025-09-17 | 17.14 | 17.28 | 16.77 | 17.21 | 17.21 | qfq | 20,000,556 | 341,690,044 | -1.77% |
| 2025-09-16 | 17.50 | 17.83 | 17.30 | 17.52 | 17.15 | qfq | 18,988,507 | 331,922,256 | 0.40% |
| 2025-09-15 | 17.12 | 17.49 | 16.87 | 17.45 | 17.08 | qfq | 18,704,367 | 321,161,274 | 1.51% |
| 2025-09-12 | 16.56 | 17.72 | 16.55 | 17.19 | 16.83 | qfq | 37,614,222 | 646,086,744 | 4.06% |
| 2025-09-11 | 16.40 | 16.61 | 16.34 | 16.52 | 16.17 | qfq | 14,399,951 | 237,464,745 | 0.55% |
| 2025-09-10 | 16.38 | 16.59 | 16.26 | 16.43 | 16.08 | qfq | 7,737,153 | 126,625,696 | 0.31% |
| 2025-09-09 | 16.57 | 16.60 | 16.18 | 16.38 | 16.03 | qfq | 12,637,894 | 206,239,504 | -1.09% |
| 2025-09-08 | 16.63 | 16.82 | 16.30 | 16.56 | 16.21 | qfq | 17,771,874 | 294,795,151 | -0.36% |
| 2025-09-05 | 16.25 | 16.91 | 15.96 | 16.62 | 16.27 | qfq | 21,369,977 | 353,034,929 | 2.85% |
| 2025-09-04 | 15.96 | 16.25 | 15.93 | 16.16 | 15.82 | qfq | 11,143,943 | 179,502,361 | 0.94% |
| 2025-09-03 | 16.06 | 16.19 | 15.86 | 16.01 | 15.67 | qfq | 8,315,324 | 133,051,974 | -0.31% |
| 2025-09-02 | 16.38 | 16.44 | 15.95 | 16.06 | 15.72 | qfq | 12,853,412 | 207,240,277 | -1.65% |
| 2025-09-01 | 16.30 | 16.90 | 16.20 | 16.33 | 15.98 | qfq | 18,886,389 | 311,103,028 | 1.24% |
| 2025-08-29 | 16.43 | 16.56 | 16.09 | 16.13 | 15.79 | qfq | 9,326,600 | 151,299,176 | -1.83% |
| 2025-08-28 | 16.53 | 16.71 | 16.14 | 16.43 | 16.08 | qfq | 12,925,541 | 211,129,918 | -0.90% |
| 2025-08-27 | 17.00 | 17.25 | 16.56 | 16.58 | 16.23 | qfq | 19,427,547 | 328,519,666 | -2.76% |
| 2025-08-26 | 16.05 | 17.37 | 16.01 | 17.05 | 16.69 | qfq | 31,464,711 | 528,316,235 | 6.16% |
| 2025-08-25 | 15.88 | 16.08 | 15.83 | 16.06 | 15.72 | qfq | 9,802,221 | 156,637,619 | 0.82% |
| 2025-08-22 | 16.09 | 16.20 | 15.80 | 15.93 | 15.59 | qfq | 10,945,182 | 173,988,027 | -0.75% |
| 2025-08-21 | 16.00 | 16.16 | 15.94 | 16.05 | 15.71 | qfq | 9,155,313 | 146,964,686 | 0.31% |
| 2025-08-20 | 15.86 | 16.00 | 15.75 | 16.00 | 15.66 | qfq | 5,878,924 | 93,509,837 | 0.88% |
| 2025-08-19 | 15.85 | 15.92 | 15.83 | 15.86 | 15.52 | qfq | 4,917,084 | 78,035,093 | 0.06% |
| 2025-08-18 | 16.02 | 16.09 | 15.81 | 15.85 | 15.51 | qfq | 9,560,097 | 152,334,821 | -0.50% |
| 2025-08-15 | 15.99 | 16.08 | 15.85 | 15.93 | 15.59 | qfq | 6,479,444 | 103,404,056 | -0.69% |
| 2025-08-14 | 16.41 | 16.41 | 16.03 | 16.04 | 15.70 | qfq | 4,950,006 | 80,072,536 | -2.37% |
| 2025-08-13 | 16.43 | 16.48 | 16.23 | 16.43 | 16.08 | qfq | 5,893,774 | 96,147,010 | -0.06% |
| 2025-08-12 | 16.28 | 16.61 | 16.28 | 16.44 | 16.09 | qfq | 7,232,870 | 119,112,662 | 0.86% |
| 2025-08-11 | 16.22 | 16.39 | 16.07 | 16.30 | 15.95 | qfq | 6,255,608 | 101,506,007 | 0.93% |
| 2025-08-08 | 16.19 | 16.28 | 16.10 | 16.15 | 15.81 | qfq | 4,484,143 | 72,543,375 | -0.37% |
| 2025-08-07 | 15.93 | 16.48 | 15.90 | 16.21 | 15.87 | qfq | 9,826,568 | 159,203,459 | 1.31% |
| 2025-08-06 | 15.90 | 16.02 | 15.70 | 16.00 | 15.66 | qfq | 6,394,469 | 101,262,295 | 0.82% |
| 2025-08-05 | 15.77 | 16.04 | 15.75 | 15.87 | 15.53 | qfq | 7,698,024 | 122,527,101 | 0.38% |
| 2025-08-04 | 15.55 | 15.83 | 15.35 | 15.81 | 15.47 | qfq | 7,359,061 | 114,807,533 | 1.61% |
| 2025-08-01 | 15.69 | 15.83 | 15.47 | 15.56 | 15.23 | qfq | 6,206,419 | 96,961,792 | -0.77% |
| 2025-07-31 | 15.95 | 15.96 | 15.62 | 15.68 | 15.35 | qfq | 7,575,700 | 119,384,532 | -1.63% |
| 2025-07-30 | 15.98 | 16.09 | 15.81 | 15.94 | 15.60 | qfq | 8,085,854 | 129,143,322 | -0.25% |
| 2025-07-29 | 16.23 | 16.23 | 15.89 | 15.98 | 15.64 | qfq | 9,017,876 | 144,045,011 | -1.60% |
| 2025-07-28 | 16.50 | 16.52 | 16.22 | 16.24 | 15.90 | qfq | 6,846,795 | 111,831,250 | -1.10% |
| 2025-07-25 | 16.54 | 16.82 | 16.28 | 16.42 | 16.07 | qfq | 8,964,389 | 148,384,474 | -0.06% |
| 2025-07-24 | 16.32 | 16.44 | 16.17 | 16.43 | 16.08 | qfq | 9,193,758 | 150,193,993 | 0.49% |
| 2025-07-23 | 16.57 | 17.00 | 16.21 | 16.35 | 16.00 | qfq | 17,079,498 | 283,393,140 | -0.49% |
| 2025-07-22 | 16.01 | 16.49 | 15.90 | 16.43 | 16.08 | qfq | 15,277,955 | 247,221,796 | 2.62% |
| 2025-07-21 | 15.78 | 16.13 | 15.72 | 16.01 | 15.67 | qfq | 8,700,672 | 138,684,209 | 1.46% |
| 2025-07-18 | 15.94 | 15.94 | 15.70 | 15.78 | 15.45 | qfq | 7,717,004 | 121,888,535 | -0.94% |
| 2025-07-17 | 15.95 | 16.07 | 15.80 | 15.93 | 15.59 | qfq | 6,850,289 | 108,922,156 | -0.06% |
| 2025-07-16 | 16.14 | 16.14 | 15.80 | 15.94 | 15.60 | qfq | 7,363,485 | 117,215,660 | -0.62% |
| 2025-07-15 | 16.28 | 16.29 | 15.86 | 16.04 | 15.70 | qfq | 8,759,166 | 140,558,295 | -1.23% |
| 2025-07-14 | 15.91 | 16.52 | 15.79 | 16.24 | 15.90 | qfq | 11,082,830 | 179,079,713 | 1.31% |
| 2025-07-11 | 16.30 | 16.30 | 15.85 | 16.03 | 15.69 | qfq | 10,471,605 | 167,714,571 | 0.00% |
| 2025-07-10 | 15.69 | 16.07 | 15.65 | 16.03 | 15.69 | qfq | 10,278,203 | 163,181,317 | 2.17% |
| 2025-07-09 | 15.74 | 15.95 | 15.67 | 15.69 | 15.36 | qfq | 6,828,608 | 107,991,603 | -0.25% |
| 2025-07-08 | 15.74 | 15.78 | 15.63 | 15.73 | 15.40 | qfq | 3,834,654 | 60,181,999 | -0.06% |
| 2025-07-07 | 15.73 | 15.76 | 15.59 | 15.74 | 15.41 | qfq | 4,130,262 | 64,646,216 | 0.06% |
| 2025-07-04 | 15.84 | 15.91 | 15.71 | 15.73 | 15.40 | qfq | 4,648,533 | 73,368,961 | -1.01% |
| 2025-07-03 | 16.04 | 16.04 | 15.81 | 15.89 | 15.55 | qfq | 3,826,500 | 60,786,632 | -0.38% |
| 2025-07-02 | 15.80 | 16.07 | 15.73 | 15.95 | 15.61 | qfq | 6,245,898 | 99,237,406 | 0.95% |
| 2025-07-01 | 15.97 | 15.97 | 15.75 | 15.80 | 15.46 | qfq | 3,066,301 | 48,527,207 | -0.63% |
| 2025-06-30 | 15.65 | 16.11 | 15.50 | 15.90 | 15.56 | qfq | 7,632,343 | 120,591,907 | 1.86% |
| 2025-06-27 | 15.61 | 15.71 | 15.57 | 15.61 | 15.28 | qfq | 3,687,100 | 57,654,221 | -0.06% |
| 2025-06-26 | 15.93 | 15.93 | 15.59 | 15.62 | 15.29 | qfq | 6,601,489 | 103,688,808 | -1.82% |
| 2025-06-25 | 16.05 | 16.05 | 15.67 | 15.91 | 15.57 | qfq | 5,802,800 | 92,106,441 | 0.38% |
| 2025-06-24 | 15.73 | 15.94 | 15.61 | 15.85 | 15.51 | qfq | 6,092,500 | 96,307,889 | 0.76% |
| 2025-06-23 | 15.73 | 15.73 | 15.36 | 15.73 | 15.40 | qfq | 3,272,972 | 50,825,221 | 0.06% |
| 2025-06-20 | 15.75 | 15.83 | 15.45 | 15.72 | 15.39 | qfq | 4,080,234 | 63,814,742 | 0.06% |
| 2025-06-19 | 15.70 | 15.82 | 15.55 | 15.71 | 15.38 | qfq | 3,967,700 | 62,070,973 | 0.06% |
| 2025-06-18 | 16.04 | 16.04 | 15.64 | 15.70 | 15.37 | qfq | 4,969,057 | 78,235,348 | -2.06% |
| 2025-06-17 | 15.84 | 16.18 | 15.80 | 16.03 | 15.69 | qfq | 4,271,964 | 68,457,603 | 1.01% |
| 2025-06-16 | 15.95 | 16.01 | 15.80 | 15.87 | 15.53 | qfq | 4,646,959 | 73,734,605 | -0.19% |
| 2025-06-13 | 16.15 | 16.55 | 15.85 | 15.90 | 15.56 | qfq | 10,311,777 | 166,338,735 | -1.30% |
| 2025-06-12 | 16.42 | 16.47 | 16.00 | 16.11 | 15.77 | qfq | 7,266,067 | 117,248,308 | -1.83% |
| 2025-06-11 | 16.62 | 16.92 | 16.35 | 16.41 | 16.06 | qfq | 11,185,480 | 185,407,816 | -1.14% |
| 2025-06-10 | 16.34 | 17.22 | 16.34 | 16.60 | 16.25 | qfq | 19,424,981 | 326,972,617 | 2.41% |
| 2025-06-09 | 16.31 | 16.35 | 16.10 | 16.21 | 15.87 | qfq | 5,325,837 | 86,430,882 | -0.61% |
| 2025-06-06 | 16.17 | 16.47 | 16.09 | 16.31 | 15.96 | qfq | 5,774,638 | 94,058,277 | 0.87% |
| 2025-06-05 | 16.39 | 16.39 | 16.00 | 16.17 | 15.83 | qfq | 7,396,000 | 119,360,387 | -1.16% |
| 2025-06-04 | 16.20 | 16.43 | 16.12 | 16.36 | 16.01 | qfq | 6,083,395 | 99,037,894 | 0.43% |
| 2025-06-03 | 16.24 | 16.42 | 16.04 | 16.29 | 15.94 | qfq | 8,198,367 | 132,991,486 | -0.31% |
| 2025-05-30 | 15.90 | 16.50 | 15.80 | 16.34 | 15.99 | qfq | 17,978,084 | 291,757,058 | 3.42% |
| 2025-05-29 | 15.76 | 15.81 | 15.61 | 15.80 | 15.46 | qfq | 6,501,593 | 102,326,467 | 0.25% |
| 2025-05-28 | 15.83 | 15.99 | 15.64 | 15.76 | 15.43 | qfq | 6,194,000 | 97,711,623 | -0.44% |
| 2025-05-27 | 16.15 | 16.15 | 15.72 | 15.83 | 15.49 | qfq | 8,553,940 | 135,551,480 | -2.04% |
| 2025-05-26 | 16.37 | 16.70 | 16.01 | 16.16 | 15.82 | qfq | 6,933,500 | 112,768,738 | -1.34% |
| 2025-05-23 | 16.41 | 16.63 | 16.26 | 16.38 | 16.03 | qfq | 11,118,000 | 182,201,963 | -0.36% |
| 2025-05-22 | 16.50 | 16.95 | 16.41 | 16.44 | 16.09 | qfq | 12,033,817 | 200,088,842 | -2.61% |
| 2025-05-21 | 18.30 | 18.48 | 16.85 | 16.88 | 16.52 | qfq | 32,699,696 | 557,226,233 | -9.83% |
| 2025-05-20 | 17.58 | 19.31 | 17.21 | 18.72 | 18.32 | qfq | 28,489,327 | 523,255,486 | 6.18% |
| 2025-05-19 | 17.42 | 17.76 | 16.61 | 17.63 | 17.26 | qfq | 12,235,425 | 210,444,802 | 1.21% |
| 2025-05-16 | 17.59 | 17.64 | 16.87 | 17.42 | 17.05 | qfq | 10,192,513 | 176,435,528 | -0.74% |
| 2025-05-15 | 17.42 | 17.68 | 17.15 | 17.55 | 17.18 | qfq | 12,130,918 | 211,783,610 | 1.74% |
| 2025-05-14 | 17.51 | 17.77 | 17.08 | 17.25 | 16.88 | qfq | 10,167,611 | 176,948,002 | 0.00% |
| 2025-05-13 | 17.03 | 17.46 | 16.87 | 17.25 | 16.88 | qfq | 13,339,189 | 228,751,786 | 1.35% |
| 2025-05-12 | 17.20 | 17.53 | 16.79 | 17.02 | 16.66 | qfq | 20,565,113 | 352,331,901 | 5.65% |
| 2025-05-09 | 15.85 | 16.37 | 15.59 | 16.11 | 15.77 | qfq | 10,465,362 | 167,545,000 | 2.03% |
| 2025-05-08 | 16.08 | 16.10 | 15.77 | 15.79 | 15.45 | qfq | 6,232,115 | 98,899,452 | -1.80% |
| 2025-05-07 | 15.92 | 16.31 | 15.56 | 16.08 | 15.74 | qfq | 11,546,304 | 184,072,376 | 2.29% |
| 2025-05-06 | 15.00 | 15.80 | 15.00 | 15.72 | 15.39 | qfq | 12,227,859 | 190,458,985 | 4.73% |
| 2025-04-30 | 15.25 | 15.26 | 14.91 | 15.01 | 14.69 | qfq | 5,616,300 | 84,384,256 | -3.10% |
| 2025-04-29 | 15.45 | 15.52 | 15.23 | 15.49 | 14.83 | qfq | 4,536,736 | 69,667,839 | 0.26% |
| 2025-04-28 | 15.74 | 16.00 | 15.41 | 15.45 | 14.79 | qfq | 7,639,683 | 119,524,897 | -1.78% |
| 2025-04-25 | 15.60 | 16.26 | 15.60 | 15.73 | 15.06 | qfq | 10,884,557 | 173,061,086 | 1.55% |
| 2025-04-24 | 15.80 | 15.80 | 15.43 | 15.49 | 14.83 | qfq | 6,081,101 | 94,652,356 | -1.78% |
| 2025-04-23 | 15.80 | 16.00 | 15.64 | 15.77 | 15.09 | qfq | 7,957,400 | 125,837,990 | -0.06% |
| 2025-04-22 | 15.41 | 15.98 | 15.34 | 15.78 | 15.10 | qfq | 10,460,200 | 164,187,062 | 2.40% |
| 2025-04-21 | 15.36 | 15.43 | 15.14 | 15.41 | 14.75 | qfq | 5,013,300 | 76,730,616 | 0.39% |
| 2025-04-18 | 15.62 | 15.73 | 15.20 | 15.35 | 14.69 | qfq | 5,978,068 | 92,041,818 | -1.54% |
| 2025-04-17 | 15.60 | 15.79 | 15.44 | 15.59 | 14.92 | qfq | 5,820,000 | 90,920,608 | -0.51% |
| 2025-04-16 | 16.03 | 16.12 | 15.51 | 15.67 | 15.00 | qfq | 8,116,500 | 127,971,632 | -2.67% |
| 2025-04-15 | 16.36 | 16.37 | 16.04 | 16.10 | 15.41 | qfq | 6,237,530 | 100,722,641 | -1.65% |
| 2025-04-14 | 16.01 | 16.37 | 16.00 | 16.37 | 15.67 | qfq | 8,915,502 | 144,481,003 | 1.49% |
| 2025-04-11 | 17.08 | 17.08 | 16.08 | 16.13 | 15.44 | qfq | 14,998,900 | 244,267,763 | -5.62% |
| 2025-04-10 | 16.65 | 17.28 | 16.46 | 17.09 | 16.36 | qfq | 17,972,975 | 306,380,945 | 1.42% |
| 2025-04-09 | 16.77 | 17.39 | 15.80 | 16.85 | 16.13 | qfq | 16,898,451 | 282,145,315 | -1.52% |
| 2025-04-08 | 16.18 | 17.26 | 16.18 | 17.11 | 16.38 | qfq | 22,035,037 | 368,545,997 | 6.80% |
| 2025-04-07 | 17.55 | 17.55 | 16.02 | 16.02 | 15.33 | qfq | 18,199,233 | 302,222,588 | -10.00% |
| 2025-04-03 | 17.80 | 18.50 | 17.17 | 17.80 | 17.04 | qfq | 18,796,707 | 333,201,875 | 0.28% |
| 2025-04-02 | 18.03 | 18.27 | 17.57 | 17.75 | 16.99 | qfq | 17,208,597 | 308,593,202 | -3.27% |
| 2025-04-01 | 17.25 | 18.43 | 17.12 | 18.35 | 17.56 | qfq | 18,918,819 | 338,019,218 | 5.64% |
| 2025-03-31 | 16.95 | 17.42 | 16.67 | 17.37 | 16.63 | qfq | 13,374,161 | 228,513,486 | 2.48% |
| 2025-03-28 | 17.11 | 17.27 | 16.58 | 16.95 | 16.22 | qfq | 13,235,930 | 223,215,517 | -0.64% |
| 2025-03-27 | 17.15 | 17.44 | 16.94 | 17.06 | 16.33 | qfq | 17,783,749 | 305,763,746 | 0.06% |
| 2025-03-26 | 15.45 | 17.05 | 15.42 | 17.05 | 16.32 | qfq | 16,244,940 | 267,839,924 | 10.00% |
| 2025-03-25 | 15.03 | 15.73 | 14.88 | 15.50 | 14.84 | qfq | 8,141,300 | 124,872,982 | 2.92% |
| 2025-03-24 | 15.23 | 15.37 | 14.87 | 15.06 | 14.41 | qfq | 5,601,722 | 84,647,830 | -0.99% |
| 2025-03-21 | 15.42 | 15.59 | 15.09 | 15.21 | 14.56 | qfq | 6,437,211 | 98,313,069 | -2.12% |
| 2025-03-20 | 15.58 | 15.76 | 15.47 | 15.54 | 14.87 | qfq | 4,673,225 | 72,788,778 | -0.13% |
| 2025-03-19 | 15.86 | 15.86 | 15.51 | 15.56 | 14.89 | qfq | 5,364,278 | 83,946,940 | -2.45% |
| 2025-03-18 | 15.77 | 15.95 | 15.45 | 15.95 | 15.27 | qfq | 9,418,333 | 147,547,867 | 1.14% |
| 2025-03-17 | 16.09 | 16.18 | 15.72 | 15.77 | 15.09 | qfq | 6,546,481 | 104,017,275 | -1.99% |
| 2025-03-14 | 16.25 | 16.29 | 15.87 | 16.09 | 15.40 | qfq | 7,104,947 | 114,034,628 | -1.05% |
| 2025-03-13 | 15.90 | 16.58 | 15.84 | 16.26 | 15.56 | qfq | 10,121,043 | 165,149,400 | 1.63% |
| 2025-03-12 | 16.28 | 16.32 | 15.56 | 16.00 | 15.31 | qfq | 11,962,160 | 190,314,280 | -1.48% |
| 2025-03-11 | 15.95 | 16.39 | 15.95 | 16.24 | 15.54 | qfq | 10,388,674 | 167,749,259 | 0.00% |
| 2025-03-10 | 15.84 | 16.24 | 15.72 | 16.24 | 15.54 | qfq | 17,539,198 | 280,812,978 | 5.73% |
| 2025-03-07 | 15.07 | 15.44 | 14.83 | 15.36 | 14.70 | qfq | 13,323,842 | 202,187,759 | 2.54% |
| 2025-03-06 | 14.61 | 15.10 | 14.61 | 14.98 | 14.34 | qfq | 9,783,860 | 146,143,794 | 2.53% |
| 2025-03-05 | 14.33 | 14.63 | 14.16 | 14.61 | 13.98 | qfq | 7,820,154 | 112,850,305 | 2.17% |
| 2025-03-04 | 14.15 | 14.38 | 14.11 | 14.30 | 13.69 | qfq | 5,097,889 | 72,505,951 | 1.13% |
| 2025-03-03 | 14.25 | 14.38 | 14.12 | 14.14 | 13.53 | qfq | 4,639,440 | 66,096,174 | -0.77% |
| 2025-02-28 | 14.44 | 14.45 | 14.19 | 14.25 | 13.64 | qfq | 4,326,520 | 61,993,815 | -1.38% |
| 2025-02-27 | 14.48 | 14.55 | 14.37 | 14.45 | 13.83 | qfq | 3,903,920 | 56,438,190 | -0.21% |
| 2025-02-26 | 14.36 | 14.55 | 14.35 | 14.48 | 13.86 | qfq | 3,914,432 | 56,623,455 | 0.91% |
| 2025-02-25 | 14.66 | 14.73 | 14.35 | 14.35 | 13.73 | qfq | 8,325,901 | 120,666,347 | -2.91% |
| 2025-02-24 | 14.90 | 15.32 | 14.71 | 14.78 | 14.15 | qfq | 10,277,087 | 154,161,450 | 0.27% |
| 2025-02-21 | 15.06 | 15.08 | 14.64 | 14.74 | 14.11 | qfq | 5,825,041 | 86,050,170 | -2.06% |
| 2025-02-20 | 14.96 | 15.07 | 14.78 | 15.05 | 14.40 | qfq | 3,297,439 | 49,297,431 | 0.27% |
| 2025-02-19 | 14.90 | 15.08 | 14.66 | 15.01 | 14.37 | qfq | 5,199,253 | 77,145,380 | 0.67% |
| 2025-02-18 | 15.19 | 15.21 | 14.81 | 14.91 | 14.27 | qfq | 4,104,961 | 61,603,030 | -1.84% |
| 2025-02-17 | 15.26 | 15.28 | 14.98 | 15.19 | 14.54 | qfq | 4,654,137 | 70,293,847 | -0.46% |
| 2025-02-14 | 15.30 | 15.43 | 15.15 | 15.26 | 14.61 | qfq | 4,348,101 | 66,213,406 | -0.91% |
| 2025-02-13 | 15.34 | 15.59 | 15.29 | 15.40 | 14.74 | qfq | 5,991,072 | 92,781,444 | 0.13% |
| 2025-02-12 | 15.30 | 15.41 | 15.14 | 15.38 | 14.72 | qfq | 4,072,700 | 62,178,237 | 0.52% |
| 2025-02-11 | 15.77 | 15.85 | 15.21 | 15.30 | 14.64 | qfq | 5,762,825 | 88,696,952 | -2.67% |
| 2025-02-10 | 15.83 | 15.87 | 15.59 | 15.72 | 15.05 | qfq | 4,819,503 | 75,740,645 | -0.57% |
| 2025-02-07 | 15.98 | 16.05 | 15.73 | 15.81 | 15.13 | qfq | 5,919,825 | 93,956,152 | -1.00% |
| 2025-02-06 | 15.95 | 16.01 | 15.46 | 15.97 | 15.29 | qfq | 4,709,380 | 74,391,681 | 0.00% |
| 2025-02-05 | 16.04 | 16.20 | 15.91 | 15.97 | 15.29 | qfq | 3,279,849 | 52,674,209 | 0.00% |
| 2025-01-27 | 16.10 | 16.38 | 15.95 | 15.97 | 15.29 | qfq | 3,856,978 | 62,344,750 | -0.75% |
| 2025-01-24 | 16.00 | 16.42 | 15.86 | 16.09 | 15.40 | qfq | 4,958,705 | 80,021,232 | -0.06% |
| 2025-01-23 | 16.27 | 16.45 | 16.05 | 16.10 | 15.41 | qfq | 6,276,115 | 101,624,398 | 0.25% |
| 2025-01-22 | 16.57 | 16.67 | 15.98 | 16.06 | 15.37 | qfq | 6,694,308 | 108,096,224 | -3.95% |
| 2025-01-21 | 17.16 | 17.40 | 16.58 | 16.72 | 16.00 | qfq | 6,144,500 | 103,544,000 | -2.62% |
| 2025-01-20 | 16.94 | 17.78 | 16.88 | 17.17 | 16.43 | qfq | 6,382,968 | 109,714,476 | 2.63% |
| 2025-01-17 | 16.51 | 16.99 | 16.40 | 16.73 | 16.01 | qfq | 2,954,600 | 49,364,318 | 0.60% |
| 2025-01-16 | 16.72 | 17.23 | 16.42 | 16.63 | 15.92 | qfq | 4,648,600 | 78,321,881 | -1.19% |
| 2025-01-15 | 17.00 | 17.23 | 16.75 | 16.83 | 16.11 | qfq | 4,926,762 | 83,513,054 | -1.00% |
| 2025-01-14 | 16.20 | 17.10 | 16.08 | 17.00 | 16.27 | qfq | 4,906,100 | 81,355,380 | 4.81% |
| 2025-01-13 | 16.01 | 16.25 | 15.74 | 16.22 | 15.52 | qfq | 3,746,730 | 59,963,269 | 0.50% |
| 2025-01-10 | 16.58 | 16.66 | 16.14 | 16.14 | 15.45 | qfq | 3,353,711 | 54,753,368 | -2.42% |
| 2025-01-09 | 16.44 | 16.95 | 16.21 | 16.54 | 15.83 | qfq | 3,113,174 | 51,749,460 | -0.18% |
| 2025-01-08 | 16.90 | 17.14 | 16.21 | 16.57 | 15.86 | qfq | 5,191,000 | 86,352,063 | -1.95% |
| 2025-01-07 | 16.95 | 17.83 | 16.89 | 16.90 | 16.18 | qfq | 5,473,813 | 94,682,460 | -0.47% |
| 2025-01-06 | 16.41 | 17.47 | 15.91 | 16.98 | 16.25 | qfq | 8,580,310 | 144,634,626 | 4.56% |
| 2025-01-03 | 17.40 | 17.40 | 16.13 | 16.24 | 15.54 | qfq | 6,836,400 | 114,289,983 | -5.91% |
| 2025-01-02 | 18.00 | 18.13 | 17.21 | 17.26 | 16.52 | qfq | 6,389,479 | 112,400,274 | -4.11% |
| 2024-12-31 | 18.20 | 18.58 | 17.94 | 18.00 | 17.23 | qfq | 5,922,265 | 108,275,260 | -1.10% |
| 2024-12-30 | 17.34 | 18.40 | 17.18 | 18.20 | 17.42 | qfq | 7,917,547 | 142,535,291 | 3.59% |
| 2024-12-27 | 17.05 | 17.65 | 16.90 | 17.57 | 16.82 | qfq | 4,723,990 | 81,997,054 | 3.60% |
| 2024-12-26 | 17.15 | 17.28 | 16.86 | 16.96 | 16.23 | qfq | 3,146,700 | 53,626,067 | -1.34% |
| 2024-12-25 | 17.21 | 17.30 | 16.81 | 17.19 | 16.45 | qfq | 3,617,463 | 61,581,163 | -0.06% |
| 2024-12-24 | 17.13 | 17.28 | 16.82 | 17.20 | 16.46 | qfq | 3,728,460 | 63,749,694 | 0.64% |
| 2024-12-23 | 17.87 | 18.00 | 17.01 | 17.09 | 16.36 | qfq | 4,571,296 | 79,125,634 | -5.06% |
| 2024-12-20 | 18.11 | 18.44 | 17.80 | 18.00 | 17.23 | qfq | 5,365,003 | 96,953,561 | -0.17% |
| 2024-12-19 | 17.75 | 18.03 | 17.50 | 18.03 | 17.26 | qfq | 7,393,350 | 132,017,735 | 1.58% |
| 2024-12-18 | 17.51 | 17.81 | 17.51 | 17.75 | 16.99 | qfq | 3,269,400 | 57,725,698 | 0.34% |
| 2024-12-17 | 17.72 | 18.01 | 17.60 | 17.69 | 16.93 | qfq | 3,381,000 | 60,195,424 | -1.28% |
| 2024-12-16 | 18.13 | 18.38 | 17.76 | 17.92 | 17.15 | qfq | 5,400,791 | 97,122,138 | -0.72% |
| 2024-12-13 | 17.59 | 18.25 | 17.21 | 18.05 | 17.28 | qfq | 9,859,426 | 175,060,848 | 2.50% |
| 2024-12-12 | 17.97 | 18.06 | 17.52 | 17.61 | 16.86 | qfq | 5,613,768 | 99,213,648 | -1.84% |
| 2024-12-11 | 17.99 | 18.22 | 17.66 | 17.94 | 17.17 | qfq | 7,029,309 | 125,972,517 | -0.22% |
| 2024-12-10 | 18.75 | 18.88 | 17.95 | 17.98 | 17.21 | qfq | 7,147,200 | 130,784,146 | -0.94% |
| 2024-12-09 | 18.70 | 18.70 | 17.98 | 18.15 | 17.37 | qfq | 8,929,879 | 162,575,069 | -4.17% |
| 2024-12-06 | 18.68 | 19.38 | 18.50 | 18.94 | 18.13 | qfq | 12,115,130 | 231,412,348 | 0.91% |
| 2024-12-05 | 18.82 | 19.09 | 18.30 | 18.77 | 17.97 | qfq | 6,662,300 | 124,564,483 | -1.16% |
| 2024-12-04 | 18.44 | 19.10 | 18.36 | 18.99 | 18.18 | qfq | 10,135,313 | 191,458,585 | 2.48% |
| 2024-12-03 | 18.13 | 18.96 | 18.01 | 18.53 | 17.74 | qfq | 9,843,313 | 182,680,803 | 1.87% |
| 2024-12-02 | 17.06 | 18.45 | 17.06 | 18.19 | 17.41 | qfq | 11,633,137 | 209,513,975 | 6.69% |
| 2024-11-29 | 16.30 | 17.16 | 16.01 | 17.05 | 16.32 | qfq | 8,618,459 | 144,348,024 | 4.99% |
| 2024-11-28 | 16.32 | 16.45 | 15.92 | 16.24 | 15.54 | qfq | 4,428,430 | 71,712,028 | -0.06% |
| 2024-11-27 | 16.00 | 16.27 | 15.31 | 16.25 | 15.55 | qfq | 4,616,674 | 72,989,130 | 3.90% |
| 2024-11-26 | 15.76 | 16.05 | 15.55 | 15.64 | 14.97 | qfq | 2,211,553 | 34,903,538 | -0.89% |
| 2024-11-25 | 15.55 | 15.98 | 15.21 | 15.78 | 15.10 | qfq | 3,852,155 | 60,166,704 | 3.07% |
| 2024-11-22 | 16.12 | 16.26 | 15.30 | 15.31 | 14.65 | qfq | 4,268,204 | 66,913,085 | -5.02% |
| 2024-11-21 | 16.10 | 16.28 | 16.01 | 16.12 | 15.43 | qfq | 2,630,226 | 42,405,246 | -0.12% |
| 2024-11-20 | 16.38 | 16.50 | 16.03 | 16.14 | 15.45 | qfq | 2,509,863 | 40,525,317 | -0.55% |
| 2024-11-19 | 16.12 | 16.27 | 15.94 | 16.23 | 15.53 | qfq | 2,347,305 | 37,832,784 | 0.68% |
| 2024-11-18 | 16.45 | 16.60 | 15.95 | 16.12 | 15.43 | qfq | 4,182,305 | 68,249,325 | -0.49% |
| 2024-11-15 | 16.55 | 16.75 | 16.12 | 16.20 | 15.51 | qfq | 3,465,618 | 56,927,301 | -2.64% |
| 2024-11-14 | 17.23 | 17.29 | 16.62 | 16.64 | 15.93 | qfq | 3,695,740 | 62,647,474 | -3.37% |
| 2024-11-13 | 17.43 | 17.64 | 17.06 | 17.22 | 16.48 | qfq | 3,101,720 | 53,518,959 | -1.26% |
| 2024-11-12 | 17.37 | 17.92 | 17.20 | 17.44 | 16.69 | qfq | 4,655,392 | 81,611,921 | 0.46% |
| 2024-11-11 | 17.10 | 17.69 | 16.93 | 17.36 | 16.62 | qfq | 4,858,865 | 83,698,688 | 1.11% |
| 2024-11-08 | 17.51 | 17.77 | 16.90 | 17.17 | 16.43 | qfq | 5,759,585 | 98,944,957 | -1.32% |
| 2024-11-07 | 16.94 | 17.45 | 16.82 | 17.40 | 16.65 | qfq | 4,328,266 | 74,712,368 | 1.75% |
| 2024-11-06 | 17.46 | 17.47 | 16.97 | 17.10 | 16.37 | qfq | 6,250,814 | 106,925,676 | -1.84% |
| 2024-11-05 | 17.38 | 17.53 | 17.24 | 17.42 | 16.67 | qfq | 5,145,866 | 89,516,034 | 0.00% |
| 2024-11-04 | 17.30 | 17.49 | 17.19 | 17.42 | 16.67 | qfq | 4,021,806 | 69,656,952 | 0.17% |
| 2024-11-01 | 17.60 | 17.72 | 17.20 | 17.39 | 16.64 | qfq | 5,377,841 | 93,683,633 | -1.47% |
| 2024-10-31 | 18.16 | 18.35 | 17.60 | 17.65 | 16.89 | qfq | 6,830,215 | 122,859,358 | -1.78% |
| 2024-10-30 | 17.57 | 18.08 | 17.46 | 17.97 | 17.20 | qfq | 6,616,768 | 117,752,501 | 2.04% |
| 2024-10-29 | 17.64 | 18.03 | 17.51 | 17.61 | 16.86 | qfq | 5,957,800 | 105,421,647 | -0.06% |
| 2024-10-28 | 17.00 | 17.66 | 16.79 | 17.62 | 16.86 | qfq | 7,592,948 | 131,043,901 | 3.65% |
| 2024-10-25 | 17.54 | 18.41 | 16.96 | 17.00 | 16.27 | qfq | 16,977,648 | 299,713,406 | -2.07% |
| 2024-10-24 | 16.07 | 17.41 | 15.95 | 17.36 | 16.62 | qfq | 12,130,484 | 206,189,548 | 8.03% |
| 2024-10-23 | 15.20 | 16.22 | 15.00 | 16.07 | 15.38 | qfq | 10,394,609 | 164,295,489 | 8.29% |
| 2024-10-22 | 14.62 | 14.86 | 14.50 | 14.84 | 14.20 | qfq | 3,390,998 | 49,869,701 | 1.99% |
| 2024-10-21 | 14.55 | 14.83 | 14.41 | 14.55 | 13.93 | qfq | 4,143,334 | 60,444,425 | 0.48% |
| 2024-10-18 | 14.14 | 14.73 | 14.01 | 14.48 | 13.86 | qfq | 4,548,310 | 65,193,877 | 2.55% |
| 2024-10-17 | 14.41 | 14.53 | 14.11 | 14.12 | 13.51 | qfq | 3,425,128 | 48,885,052 | -1.53% |
| 2024-10-16 | 14.07 | 14.63 | 13.99 | 14.34 | 13.73 | qfq | 4,603,688 | 66,072,465 | 0.91% |
| 2024-10-15 | 14.60 | 14.67 | 14.17 | 14.21 | 13.60 | qfq | 3,284,155 | 47,364,320 | -3.40% |
| 2024-10-14 | 14.40 | 14.71 | 14.32 | 14.71 | 14.08 | qfq | 4,340,512 | 63,161,207 | 2.22% |
| 2024-10-11 | 15.15 | 15.15 | 14.26 | 14.39 | 13.77 | qfq | 4,639,148 | 67,718,496 | -4.39% |
| 2024-10-10 | 15.02 | 15.56 | 14.99 | 15.05 | 14.40 | qfq | 5,195,865 | 79,455,005 | 0.40% |
| 2024-10-09 | 16.56 | 16.56 | 14.99 | 14.99 | 14.35 | qfq | 9,012,616 | 139,007,676 | -10.02% |
| 2024-10-08 | 17.82 | 17.82 | 15.89 | 16.66 | 15.95 | qfq | 11,945,098 | 202,187,040 | 2.84% |
| 2024-09-30 | 15.40 | 16.34 | 15.27 | 16.20 | 15.51 | qfq | 10,435,726 | 165,721,347 | 8.22% |
| 2024-09-27 | 14.34 | 14.97 | 14.27 | 14.97 | 14.33 | qfq | 6,162,901 | 90,066,188 | 5.87% |
| 2024-09-26 | 13.31 | 14.15 | 13.27 | 14.14 | 13.53 | qfq | 4,539,267 | 62,743,445 | 5.60% |
| 2024-09-25 | 13.29 | 13.75 | 13.29 | 13.39 | 12.82 | qfq | 3,168,429 | 42,990,192 | 0.75% |
| 2024-09-24 | 12.98 | 13.29 | 12.82 | 13.29 | 12.72 | qfq | 3,780,373 | 49,437,671 | 0.53% |
| 2024-09-23 | 13.23 | 13.27 | 13.13 | 13.22 | 12.30 | qfq | 1,243,887 | 16,438,678 | -0.15% |
| 2024-09-20 | 13.16 | 13.24 | 13.00 | 13.24 | 12.32 | qfq | 1,503,277 | 19,727,071 | 0.08% |
| 2024-09-19 | 13.11 | 13.42 | 13.08 | 13.23 | 12.31 | qfq | 2,116,335 | 28,017,652 | 1.46% |
| 2024-09-18 | 13.00 | 13.10 | 12.67 | 13.04 | 12.13 | qfq | 1,846,412 | 23,838,925 | 0.38% |
| 2024-09-13 | 13.14 | 13.16 | 12.89 | 12.99 | 12.08 | qfq | 1,742,626 | 22,645,806 | -0.31% |
| 2024-09-12 | 13.07 | 13.24 | 12.98 | 13.03 | 12.12 | qfq | 977,600 | 12,796,386 | -0.31% |
| 2024-09-11 | 13.04 | 13.11 | 12.88 | 13.07 | 12.16 | qfq | 1,910,131 | 24,826,771 | 0.23% |
| 2024-09-10 | 13.25 | 13.25 | 12.78 | 13.04 | 12.13 | qfq | 2,277,117 | 29,515,294 | -0.53% |
| 2024-09-09 | 13.05 | 13.23 | 12.85 | 13.11 | 12.19 | qfq | 2,048,707 | 26,763,153 | -0.61% |
| 2024-09-06 | 13.40 | 13.44 | 13.16 | 13.19 | 12.27 | qfq | 1,196,600 | 15,846,092 | -1.35% |
| 2024-09-05 | 13.23 | 13.40 | 13.23 | 13.37 | 12.44 | qfq | 1,263,600 | 16,842,624 | 1.44% |
| 2024-09-04 | 13.26 | 13.41 | 13.15 | 13.18 | 12.26 | qfq | 1,723,020 | 22,812,904 | -1.13% |
| 2024-09-03 | 13.32 | 13.56 | 13.29 | 13.33 | 12.40 | qfq | 1,677,700 | 22,447,875 | -0.37% |
| 2024-09-02 | 13.65 | 13.74 | 13.32 | 13.38 | 12.45 | qfq | 2,887,279 | 39,130,642 | -2.19% |
| 2024-08-30 | 13.31 | 13.98 | 13.31 | 13.68 | 12.73 | qfq | 3,017,755 | 41,417,940 | 0.07% |
| 2024-08-29 | 13.73 | 13.74 | 13.31 | 13.67 | 12.72 | qfq | 2,114,349 | 28,782,807 | -0.44% |
| 2024-08-28 | 13.52 | 13.93 | 13.41 | 13.73 | 12.77 | qfq | 3,852,376 | 53,036,790 | 1.63% |
| 2024-08-27 | 13.84 | 13.96 | 13.45 | 13.51 | 12.57 | qfq | 3,468,737 | 47,530,470 | 0.52% |
| 2024-08-26 | 13.41 | 13.65 | 13.33 | 13.44 | 12.50 | qfq | 1,725,863 | 23,196,097 | 0.52% |
| 2024-08-23 | 13.21 | 13.42 | 13.06 | 13.37 | 12.44 | qfq | 2,893,400 | 38,326,190 | 1.21% |
| 2024-08-22 | 13.36 | 13.38 | 13.06 | 13.21 | 12.29 | qfq | 2,784,000 | 36,809,922 | 0.23% |
| 2024-08-21 | 13.86 | 13.99 | 13.05 | 13.18 | 12.26 | qfq | 5,421,855 | 72,265,480 | -4.91% |
| 2024-08-20 | 14.23 | 14.29 | 13.85 | 13.86 | 12.89 | qfq | 1,667,571 | 23,342,496 | -2.60% |
| 2024-08-19 | 14.20 | 14.38 | 14.20 | 14.23 | 13.24 | qfq | 1,473,900 | 21,029,811 | -0.70% |
| 2024-08-16 | 14.41 | 14.42 | 14.20 | 14.33 | 13.33 | qfq | 1,888,330 | 27,009,455 | -0.56% |
| 2024-08-15 | 14.58 | 14.61 | 14.40 | 14.41 | 13.40 | qfq | 2,151,930 | 31,180,495 | -0.55% |
| 2024-08-14 | 14.50 | 14.61 | 14.36 | 14.49 | 13.48 | qfq | 1,527,193 | 22,109,264 | -0.82% |
| 2024-08-13 | 14.75 | 14.87 | 14.42 | 14.61 | 13.59 | qfq | 2,883,123 | 42,151,179 | -1.42% |
| 2024-08-12 | 14.90 | 14.96 | 14.73 | 14.82 | 13.79 | qfq | 1,503,420 | 22,301,615 | -0.74% |
| 2024-08-09 | 14.97 | 15.02 | 14.80 | 14.93 | 13.89 | qfq | 2,508,834 | 37,423,353 | -0.20% |
| 2024-08-08 | 15.05 | 15.05 | 14.81 | 14.96 | 13.92 | qfq | 2,398,700 | 35,821,489 | -0.13% |
| 2024-08-07 | 15.20 | 15.46 | 14.93 | 14.98 | 13.93 | qfq | 2,264,689 | 34,025,257 | -1.45% |
| 2024-08-06 | 14.75 | 15.30 | 14.58 | 15.20 | 14.14 | qfq | 4,717,300 | 70,512,388 | 3.40% |
| 2024-08-05 | 14.69 | 15.10 | 14.64 | 14.70 | 13.67 | qfq | 4,678,554 | 69,389,630 | -0.54% |
| 2024-08-02 | 14.56 | 14.89 | 14.50 | 14.78 | 13.75 | qfq | 3,828,192 | 56,467,835 | 1.09% |
| 2024-08-01 | 14.84 | 14.92 | 14.55 | 14.62 | 13.60 | qfq | 2,978,298 | 43,763,790 | -1.62% |
| 2024-07-31 | 14.57 | 14.86 | 14.46 | 14.86 | 13.82 | qfq | 3,793,200 | 55,815,816 | 1.78% |
| 2024-07-30 | 14.71 | 14.76 | 14.36 | 14.60 | 13.58 | qfq | 3,104,566 | 45,308,985 | -0.27% |
| 2024-07-29 | 14.15 | 14.86 | 13.95 | 14.64 | 13.62 | qfq | 6,849,477 | 98,987,198 | 4.35% |
| 2024-07-26 | 13.92 | 14.19 | 13.92 | 14.03 | 13.05 | qfq | 1,847,030 | 25,965,628 | 0.43% |
| 2024-07-25 | 13.77 | 13.97 | 13.64 | 13.97 | 12.99 | qfq | 2,136,009 | 29,579,537 | 1.45% |
| 2024-07-24 | 13.80 | 13.87 | 13.62 | 13.77 | 12.81 | qfq | 1,823,833 | 25,017,252 | -0.22% |
| 2024-07-23 | 13.90 | 13.97 | 13.74 | 13.80 | 12.84 | qfq | 2,386,535 | 33,029,913 | -0.93% |
| 2024-07-22 | 14.05 | 14.06 | 13.81 | 13.93 | 12.96 | qfq | 2,142,200 | 29,763,898 | -1.00% |
| 2024-07-19 | 14.10 | 14.12 | 13.92 | 14.07 | 13.09 | qfq | 2,653,700 | 37,224,626 | -0.14% |
| 2024-07-18 | 14.02 | 14.24 | 13.81 | 14.09 | 13.11 | qfq | 3,393,600 | 47,672,478 | 0.07% |
| 2024-07-17 | 14.02 | 14.17 | 14.00 | 14.08 | 13.10 | qfq | 2,235,735 | 31,512,721 | -0.14% |
| 2024-07-16 | 14.07 | 14.21 | 13.92 | 14.10 | 13.12 | qfq | 3,025,200 | 42,607,609 | -0.28% |
| 2024-07-15 | 14.01 | 14.30 | 13.96 | 14.14 | 13.15 | qfq | 4,111,500 | 58,224,677 | 0.43% |
| 2024-07-12 | 14.06 | 14.16 | 13.92 | 14.08 | 13.10 | qfq | 2,878,600 | 40,415,759 | 0.07% |
| 2024-07-11 | 14.19 | 14.28 | 13.98 | 14.07 | 13.09 | qfq | 4,518,135 | 63,584,659 | 0.29% |
| 2024-07-10 | 13.93 | 14.36 | 13.80 | 14.03 | 13.05 | qfq | 3,302,672 | 46,624,790 | -0.28% |
| 2024-07-09 | 14.10 | 14.25 | 13.78 | 14.07 | 13.09 | qfq | 6,669,230 | 93,424,199 | 0.29% |
| 2024-07-08 | 14.12 | 14.55 | 13.80 | 14.03 | 13.05 | qfq | 7,121,713 | 101,134,006 | 0.29% |
| 2024-07-05 | 13.72 | 14.04 | 13.51 | 13.99 | 13.01 | qfq | 3,994,679 | 55,315,329 | 2.34% |
| 2024-07-04 | 13.85 | 14.06 | 13.44 | 13.67 | 12.72 | qfq | 5,104,100 | 69,889,337 | -1.09% |
| 2024-07-03 | 13.60 | 13.89 | 13.47 | 13.82 | 12.86 | qfq | 5,561,956 | 76,523,866 | 1.77% |
| 2024-07-02 | 13.71 | 13.79 | 13.45 | 13.58 | 12.63 | qfq | 4,578,614 | 62,328,046 | -1.09% |
| 2024-07-01 | 13.67 | 13.87 | 13.43 | 13.73 | 12.77 | qfq | 4,969,014 | 67,921,679 | 0.29% |
| 2024-06-28 | 13.61 | 14.13 | 13.33 | 13.69 | 12.73 | qfq | 7,473,656 | 102,211,795 | -0.07% |
| 2024-06-27 | 13.76 | 13.97 | 13.54 | 13.70 | 12.74 | qfq | 5,193,900 | 71,218,973 | -0.87% |
| 2024-06-26 | 13.33 | 13.89 | 13.28 | 13.82 | 12.86 | qfq | 5,694,102 | 77,502,749 | 2.75% |
| 2024-06-25 | 13.59 | 13.83 | 13.36 | 13.45 | 12.51 | qfq | 5,438,690 | 73,826,738 | -2.18% |
| 2024-06-24 | 15.00 | 15.09 | 13.75 | 13.75 | 12.79 | qfq | 10,643,124 | 151,346,565 | -10.01% |
| 2024-06-21 | 14.56 | 15.46 | 14.50 | 15.28 | 14.21 | qfq | 10,938,866 | 165,491,320 | 6.56% |
| 2024-06-20 | 14.60 | 14.92 | 14.23 | 14.34 | 13.34 | qfq | 5,798,435 | 83,952,395 | -2.18% |
| 2024-06-19 | 14.85 | 14.91 | 14.19 | 14.66 | 13.64 | qfq | 8,893,847 | 128,971,157 | -1.87% |
| 2024-06-18 | 15.35 | 15.39 | 14.87 | 14.94 | 13.90 | qfq | 4,594,088 | 69,426,810 | -1.65% |
| 2024-06-17 | 15.30 | 15.43 | 15.16 | 15.19 | 14.13 | qfq | 2,138,100 | 32,657,449 | -1.11% |
| 2024-06-14 | 15.36 | 15.44 | 15.08 | 15.36 | 14.29 | qfq | 3,688,300 | 56,328,503 | 0.00% |
| 2024-06-13 | 16.18 | 16.18 | 15.33 | 15.36 | 14.29 | qfq | 6,818,713 | 106,330,980 | -5.19% |
| 2024-06-12 | 16.03 | 16.29 | 15.93 | 16.20 | 15.07 | qfq | 3,308,300 | 53,402,383 | 1.12% |
| 2024-06-11 | 16.32 | 16.34 | 15.93 | 16.02 | 14.90 | qfq | 3,968,094 | 63,696,014 | -1.72% |
| 2024-06-07 | 16.39 | 16.43 | 16.12 | 16.30 | 15.16 | qfq | 2,770,900 | 45,076,171 | 0.49% |
| 2024-06-06 | 16.70 | 16.83 | 16.11 | 16.22 | 15.09 | qfq | 4,984,255 | 81,568,102 | -3.11% |
| 2024-06-05 | 16.99 | 17.05 | 16.72 | 16.74 | 15.57 | qfq | 4,061,434 | 68,435,459 | -2.39% |
| 2024-06-04 | 16.73 | 17.25 | 16.73 | 17.15 | 15.95 | qfq | 3,419,983 | 58,297,865 | 1.66% |
| 2024-06-03 | 17.01 | 17.28 | 16.70 | 16.87 | 15.69 | qfq | 6,386,700 | 108,225,166 | -0.76% |
| 2024-05-31 | 16.89 | 17.00 | 16.54 | 17.00 | 15.81 | qfq | 3,955,700 | 66,365,744 | 0.59% |
| 2024-05-30 | 17.20 | 17.22 | 16.77 | 16.90 | 15.72 | qfq | 5,417,601 | 91,572,388 | -1.74% |
| 2024-05-29 | 17.07 | 17.33 | 16.95 | 17.20 | 16.00 | qfq | 4,420,364 | 75,724,143 | 0.47% |
| 2024-05-28 | 17.31 | 17.48 | 16.97 | 17.12 | 15.93 | qfq | 6,280,700 | 107,440,183 | -1.78% |
| 2024-05-27 | 17.72 | 17.84 | 17.28 | 17.43 | 16.21 | qfq | 5,576,515 | 97,440,039 | -1.64% |
| 2024-05-24 | 17.85 | 18.27 | 17.62 | 17.72 | 16.48 | qfq | 6,917,715 | 124,259,184 | 0.00% |
| 2024-05-23 | 18.10 | 18.72 | 17.61 | 17.72 | 16.48 | qfq | 8,538,868 | 153,922,348 | -3.80% |
| 2024-05-22 | 18.45 | 19.11 | 18.30 | 18.42 | 17.13 | qfq | 12,900,823 | 240,767,074 | -0.11% |
| 2024-05-21 | 17.78 | 18.95 | 17.78 | 18.44 | 17.15 | qfq | 17,199,003 | 317,939,577 | 3.65% |
| 2024-05-20 | 17.33 | 17.97 | 17.33 | 17.79 | 16.55 | qfq | 15,112,072 | 267,973,485 | 3.43% |
| 2024-05-17 | 16.75 | 17.20 | 16.66 | 17.20 | 16.00 | qfq | 6,164,975 | 104,452,182 | 2.08% |
| 2024-05-16 | 16.81 | 17.14 | 16.57 | 16.85 | 15.67 | qfq | 5,758,900 | 96,815,687 | -0.35% |
| 2024-05-15 | 16.90 | 17.07 | 16.80 | 16.91 | 15.73 | qfq | 3,294,871 | 55,786,704 | -0.35% |
| 2024-05-14 | 16.81 | 17.23 | 16.75 | 16.97 | 15.79 | qfq | 4,561,400 | 77,604,628 | 0.59% |
| 2024-05-13 | 16.71 | 16.95 | 16.55 | 16.87 | 15.69 | qfq | 4,072,090 | 68,421,347 | 0.54% |
| 2024-05-10 | 16.71 | 16.93 | 16.61 | 16.78 | 15.61 | qfq | 3,601,500 | 60,396,068 | -0.18% |
| 2024-05-09 | 16.70 | 16.93 | 16.50 | 16.81 | 15.64 | qfq | 4,444,133 | 74,445,448 | 0.66% |
| 2024-05-08 | 16.50 | 16.78 | 16.30 | 16.70 | 15.53 | qfq | 5,547,384 | 92,119,470 | 1.27% |
| 2024-05-07 | 16.25 | 16.54 | 16.13 | 16.49 | 15.34 | qfq | 5,161,529 | 84,516,808 | 1.48% |
| 2024-05-06 | 16.19 | 16.54 | 16.18 | 16.25 | 15.12 | qfq | 5,369,995 | 87,659,115 | 1.12% |
| 2024-04-30 | 16.30 | 16.45 | 15.90 | 16.07 | 14.95 | qfq | 6,998,926 | 113,042,721 | -4.00% |
| 2024-04-29 | 16.39 | 16.75 | 16.32 | 16.74 | 15.57 | qfq | 4,920,663 | 81,700,247 | 2.14% |
| 2024-04-26 | 16.30 | 16.47 | 16.11 | 16.39 | 15.25 | qfq | 3,216,706 | 52,389,324 | 0.61% |
| 2024-04-25 | 16.26 | 16.43 | 16.15 | 16.29 | 15.15 | qfq | 2,450,594 | 39,921,980 | 0.06% |
| 2024-04-24 | 16.20 | 16.30 | 16.02 | 16.28 | 15.14 | qfq | 2,385,430 | 38,574,502 | 0.12% |
| 2024-04-23 | 16.56 | 16.69 | 16.23 | 16.26 | 15.13 | qfq | 3,649,454 | 59,643,254 | -2.46% |
| 2024-04-22 | 16.57 | 16.99 | 16.51 | 16.67 | 15.51 | qfq | 3,984,654 | 66,622,658 | 0.66% |
| 2024-04-19 | 16.68 | 16.83 | 16.51 | 16.56 | 15.40 | qfq | 2,622,434 | 43,662,670 | -1.02% |
| 2024-04-18 | 16.93 | 16.95 | 16.67 | 16.73 | 15.56 | qfq | 4,720,100 | 79,196,789 | -1.47% |
| 2024-04-17 | 16.38 | 17.05 | 16.37 | 16.98 | 15.79 | qfq | 4,841,888 | 81,530,035 | 4.04% |
| 2024-04-16 | 17.04 | 17.19 | 16.22 | 16.32 | 15.18 | qfq | 5,610,444 | 93,555,538 | -5.34% |
| 2024-04-15 | 16.85 | 17.25 | 15.99 | 17.24 | 16.04 | qfq | 5,691,866 | 95,191,965 | 2.25% |
| 2024-04-12 | 17.10 | 17.16 | 16.77 | 16.86 | 15.68 | qfq | 4,052,171 | 68,697,864 | -1.58% |
| 2024-04-11 | 17.01 | 17.28 | 16.96 | 17.13 | 15.93 | qfq | 2,647,420 | 45,378,864 | -0.06% |
| 2024-04-10 | 17.59 | 17.66 | 17.10 | 17.14 | 15.94 | qfq | 4,529,234 | 78,456,078 | -2.56% |
| 2024-04-09 | 17.39 | 17.59 | 16.95 | 17.59 | 16.36 | qfq | 5,165,334 | 89,141,868 | 0.63% |
| 2024-04-08 | 17.52 | 17.74 | 17.30 | 17.48 | 16.26 | qfq | 4,961,441 | 87,028,503 | 0.29% |
| 2024-04-03 | 17.18 | 17.62 | 17.11 | 17.43 | 16.21 | qfq | 5,664,634 | 98,900,443 | 1.34% |
| 2024-04-02 | 17.43 | 17.43 | 17.06 | 17.20 | 16.00 | qfq | 4,523,089 | 77,813,199 | -1.60% |
| 2024-04-01 | 17.29 | 17.62 | 17.21 | 17.48 | 16.26 | qfq | 5,204,468 | 90,720,297 | 1.04% |
| 2024-03-29 | 17.01 | 17.60 | 17.01 | 17.30 | 16.09 | qfq | 4,678,436 | 81,013,000 | 0.87% |
| 2024-03-28 | 17.00 | 17.27 | 16.78 | 17.15 | 15.95 | qfq | 5,090,474 | 86,559,778 | 0.29% |
| 2024-03-27 | 17.66 | 17.66 | 16.96 | 17.10 | 15.91 | qfq | 6,652,920 | 114,814,076 | -3.72% |
| 2024-03-26 | 17.64 | 17.97 | 17.50 | 17.76 | 16.52 | qfq | 7,135,675 | 126,623,042 | 1.25% |
| 2024-03-25 | 17.92 | 18.10 | 17.43 | 17.54 | 16.32 | qfq | 10,578,929 | 188,524,679 | -2.12% |
| 2024-03-22 | 18.43 | 18.55 | 17.70 | 17.92 | 16.67 | qfq | 12,716,490 | 228,486,649 | -3.76% |
| 2024-03-21 | 17.31 | 19.11 | 17.23 | 18.62 | 17.32 | qfq | 19,971,155 | 362,722,436 | 7.20% |
| 2024-03-20 | 17.30 | 17.44 | 16.46 | 17.37 | 16.16 | qfq | 12,139,848 | 208,223,507 | -3.55% |
| 2024-03-19 | 17.87 | 18.14 | 17.60 | 18.01 | 16.75 | qfq | 8,626,294 | 154,423,081 | 0.78% |
| 2024-03-18 | 17.27 | 17.88 | 17.26 | 17.87 | 16.62 | qfq | 8,475,955 | 149,401,091 | 3.65% |
| 2024-03-15 | 17.11 | 17.28 | 17.04 | 17.24 | 16.04 | qfq | 2,509,634 | 43,082,541 | 0.64% |
| 2024-03-14 | 17.20 | 17.32 | 17.02 | 17.13 | 15.93 | qfq | 2,509,437 | 43,060,589 | -0.81% |
| 2024-03-13 | 17.50 | 17.51 | 17.12 | 17.27 | 16.06 | qfq | 3,293,760 | 56,962,497 | -1.48% |
| 2024-03-12 | 17.19 | 17.63 | 17.10 | 17.53 | 16.31 | qfq | 4,153,470 | 72,276,483 | 2.04% |
| 2024-03-11 | 17.06 | 17.18 | 16.92 | 17.18 | 15.98 | qfq | 2,699,910 | 46,027,399 | 0.70% |
| 2024-03-08 | 17.32 | 17.37 | 16.94 | 17.06 | 15.87 | qfq | 3,121,368 | 53,334,828 | -1.44% |
| 2024-03-07 | 17.25 | 17.56 | 17.21 | 17.31 | 16.10 | qfq | 3,310,105 | 57,485,147 | 0.35% |
| 2024-03-06 | 17.19 | 17.36 | 17.01 | 17.25 | 16.05 | qfq | 2,312,910 | 39,767,949 | -0.23% |
| 2024-03-05 | 17.16 | 17.44 | 17.12 | 17.29 | 16.08 | qfq | 2,168,099 | 37,468,421 | 0.17% |
| 2024-03-04 | 17.44 | 17.51 | 17.08 | 17.26 | 16.06 | qfq | 2,834,288 | 48,846,401 | -1.15% |
| 2024-03-01 | 17.55 | 17.64 | 17.34 | 17.46 | 16.24 | qfq | 4,044,620 | 70,663,717 | -0.51% |
| 2024-02-29 | 17.29 | 17.66 | 17.20 | 17.55 | 16.33 | qfq | 4,556,266 | 79,518,557 | 1.27% |
| 2024-02-28 | 18.04 | 18.15 | 17.33 | 17.33 | 16.12 | qfq | 6,220,893 | 110,601,962 | -4.10% |
| 2024-02-27 | 17.81 | 18.15 | 17.74 | 18.07 | 16.81 | qfq | 4,097,764 | 73,544,944 | 0.78% |
| 2024-02-26 | 17.77 | 18.13 | 17.65 | 17.93 | 16.68 | qfq | 5,028,458 | 90,126,902 | 0.90% |
| 2024-02-23 | 17.79 | 17.79 | 17.47 | 17.77 | 16.53 | qfq | 3,992,087 | 70,442,536 | -0.22% |
| 2024-02-22 | 17.62 | 17.93 | 17.33 | 17.81 | 16.57 | qfq | 5,318,077 | 93,663,188 | 0.51% |
| 2024-02-21 | 17.55 | 18.14 | 17.45 | 17.72 | 16.48 | qfq | 4,760,260 | 84,885,988 | 0.45% |
| 2024-02-20 | 17.81 | 17.81 | 17.40 | 17.64 | 16.41 | qfq | 3,994,580 | 70,121,167 | -0.95% |
| 2024-02-19 | 18.30 | 18.35 | 17.69 | 17.81 | 16.57 | qfq | 4,791,481 | 85,711,730 | -2.57% |
| 2024-02-08 | 17.80 | 18.58 | 17.69 | 18.28 | 17.00 | qfq | 6,168,833 | 112,690,974 | 2.81% |
| 2024-02-07 | 17.54 | 17.83 | 17.50 | 17.78 | 16.54 | qfq | 6,237,700 | 110,282,242 | 0.91% |
| 2024-02-06 | 16.90 | 17.84 | 16.83 | 17.62 | 16.39 | qfq | 6,091,000 | 106,212,581 | 2.74% |
| 2024-02-05 | 17.39 | 17.40 | 16.45 | 17.15 | 15.95 | qfq | 5,335,282 | 90,163,967 | -1.89% |
| 2024-02-02 | 17.51 | 17.79 | 17.11 | 17.48 | 16.26 | qfq | 4,189,120 | 73,228,809 | 0.17% |
| 2024-02-01 | 16.88 | 17.75 | 16.69 | 17.45 | 16.23 | qfq | 3,666,865 | 63,494,595 | 3.25% |
| 2024-01-31 | 17.50 | 17.55 | 16.90 | 16.90 | 15.72 | qfq | 2,679,181 | 46,101,476 | -3.98% |
| 2024-01-30 | 17.47 | 17.70 | 17.19 | 17.60 | 16.37 | qfq | 3,474,981 | 60,766,322 | 0.28% |
| 2024-01-29 | 17.64 | 17.87 | 17.42 | 17.55 | 16.33 | qfq | 3,163,696 | 55,732,971 | -0.79% |
| 2024-01-26 | 17.81 | 17.92 | 17.58 | 17.69 | 16.46 | qfq | 4,606,465 | 81,644,683 | 0.28% |
| 2024-01-25 | 17.16 | 17.70 | 17.06 | 17.64 | 16.41 | qfq | 3,723,000 | 64,810,229 | 2.80% |
| 2024-01-24 | 16.83 | 17.26 | 16.70 | 17.16 | 15.96 | qfq | 3,266,726 | 55,480,952 | 0.12% |
| 2024-01-23 | 16.50 | 17.30 | 15.81 | 17.14 | 15.94 | qfq | 4,732,754 | 77,636,476 | 3.07% |
| 2024-01-22 | 17.29 | 17.29 | 16.30 | 16.63 | 15.47 | qfq | 3,897,673 | 65,345,990 | -4.09% |
| 2024-01-19 | 17.25 | 17.39 | 17.01 | 17.34 | 16.13 | qfq | 3,813,606 | 65,636,973 | 0.41% |
| 2024-01-18 | 16.67 | 17.35 | 16.07 | 17.27 | 16.06 | qfq | 6,845,964 | 114,145,987 | 3.66% |
| 2024-01-17 | 16.78 | 16.87 | 16.61 | 16.66 | 15.50 | qfq | 1,922,958 | 32,219,485 | -0.77% |
| 2024-01-16 | 16.55 | 16.96 | 16.45 | 16.79 | 15.62 | qfq | 4,137,545 | 69,473,654 | 1.70% |
| 2024-01-15 | 16.63 | 16.86 | 16.37 | 16.51 | 15.36 | qfq | 3,422,318 | 56,728,062 | -0.72% |
| 2024-01-12 | 16.91 | 17.20 | 16.62 | 16.63 | 15.47 | qfq | 2,504,832 | 42,215,547 | -1.66% |
| 2024-01-11 | 16.63 | 17.00 | 16.58 | 16.91 | 15.73 | qfq | 2,157,064 | 36,417,097 | 1.87% |
| 2024-01-10 | 16.96 | 17.08 | 16.56 | 16.60 | 15.44 | qfq | 2,753,800 | 46,165,482 | -2.30% |
| 2024-01-09 | 16.89 | 17.18 | 16.82 | 16.99 | 15.80 | qfq | 2,203,548 | 37,454,662 | 0.12% |
| 2024-01-08 | 17.63 | 17.67 | 16.45 | 16.97 | 15.79 | qfq | 7,687,358 | 129,718,252 | -3.19% |
| 2024-01-05 | 18.08 | 18.18 | 17.44 | 17.53 | 16.31 | qfq | 4,345,700 | 77,123,519 | -3.10% |
| 2024-01-04 | 17.91 | 18.16 | 17.76 | 18.09 | 16.83 | qfq | 3,719,300 | 66,875,341 | 0.78% |
| 2024-01-03 | 17.75 | 18.18 | 17.66 | 17.95 | 16.70 | qfq | 4,526,930 | 81,435,131 | 0.96% |
| 2024-01-02 | 18.20 | 18.37 | 17.70 | 17.78 | 16.54 | qfq | 5,946,269 | 106,578,469 | -2.84% |
| 2023-12-29 | 18.26 | 18.69 | 18.20 | 18.30 | 17.02 | qfq | 3,826,497 | 70,464,094 | -0.33% |
| 2023-12-28 | 18.50 | 18.57 | 18.11 | 18.36 | 17.08 | qfq | 4,126,054 | 75,736,635 | -0.76% |
| 2023-12-27 | 17.82 | 18.59 | 17.80 | 18.50 | 17.21 | qfq | 3,747,675 | 67,989,835 | 4.17% |
| 2023-12-26 | 17.81 | 17.92 | 17.57 | 17.76 | 16.52 | qfq | 2,874,900 | 50,956,359 | -0.78% |
| 2023-12-25 | 17.91 | 18.10 | 17.71 | 17.90 | 16.65 | qfq | 2,977,040 | 53,223,175 | -0.50% |
| 2023-12-22 | 18.01 | 18.20 | 17.91 | 17.99 | 16.73 | qfq | 3,107,500 | 56,051,115 | -0.94% |
| 2023-12-21 | 19.04 | 19.04 | 17.92 | 18.16 | 16.89 | qfq | 6,893,689 | 126,008,406 | -4.77% |
| 2023-12-20 | 19.57 | 19.57 | 18.94 | 19.07 | 17.74 | qfq | 2,217,100 | 42,417,418 | -2.15% |
| 2023-12-19 | 19.70 | 19.84 | 19.30 | 19.49 | 18.13 | qfq | 2,508,336 | 48,889,704 | -1.32% |
| 2023-12-18 | 19.51 | 20.17 | 19.35 | 19.75 | 18.37 | qfq | 3,118,399 | 61,841,199 | 1.07% |
| 2023-12-15 | 19.69 | 19.93 | 19.49 | 19.54 | 18.18 | qfq | 2,458,315 | 48,304,397 | -0.20% |
| 2023-12-14 | 19.90 | 20.03 | 19.41 | 19.58 | 18.21 | qfq | 2,612,172 | 51,362,656 | -1.85% |
| 2023-12-13 | 20.17 | 20.24 | 19.91 | 19.95 | 18.56 | qfq | 2,399,936 | 48,099,592 | -1.63% |
| 2023-12-12 | 19.71 | 20.28 | 19.60 | 20.28 | 18.86 | qfq | 5,027,125 | 100,875,756 | 2.84% |
| 2023-12-11 | 19.51 | 19.76 | 19.26 | 19.72 | 18.34 | qfq | 2,490,922 | 48,776,881 | 1.02% |
| 2023-12-08 | 19.86 | 20.00 | 19.44 | 19.52 | 18.16 | qfq | 3,804,691 | 74,862,067 | -1.96% |
| 2023-12-07 | 19.89 | 20.26 | 19.76 | 19.91 | 18.52 | qfq | 4,666,939 | 93,275,411 | -0.10% |
| 2023-12-06 | 19.50 | 20.19 | 19.00 | 19.93 | 18.54 | qfq | 7,803,030 | 153,948,405 | 1.79% |
| 2023-12-05 | 19.47 | 20.05 | 19.47 | 19.58 | 18.21 | qfq | 6,423,048 | 126,829,575 | -0.10% |
| 2023-12-04 | 18.72 | 19.66 | 18.54 | 19.60 | 18.23 | qfq | 5,877,244 | 113,160,925 | 4.81% |
| 2023-12-01 | 18.83 | 18.85 | 18.60 | 18.70 | 17.39 | qfq | 2,002,500 | 37,451,796 | -0.11% |
| 2023-11-30 | 18.62 | 18.84 | 18.55 | 18.72 | 17.41 | qfq | 2,513,785 | 46,904,039 | 0.54% |
| 2023-11-29 | 18.73 | 18.84 | 18.53 | 18.62 | 17.32 | qfq | 1,870,010 | 34,893,254 | -0.48% |
| 2023-11-28 | 18.87 | 18.94 | 18.53 | 18.71 | 17.40 | qfq | 3,036,448 | 56,820,966 | -1.21% |
| 2023-11-27 | 19.31 | 19.77 | 18.86 | 18.94 | 17.62 | qfq | 4,733,380 | 90,541,079 | -1.87% |
| 2023-11-24 | 18.79 | 19.34 | 18.72 | 19.30 | 17.95 | qfq | 6,337,794 | 120,968,766 | 2.39% |
| 2023-11-23 | 19.05 | 19.18 | 18.62 | 18.85 | 17.53 | qfq | 4,843,850 | 91,633,245 | -0.84% |
| 2023-11-22 | 18.48 | 19.11 | 18.32 | 19.01 | 17.68 | qfq | 8,345,343 | 157,258,391 | 2.87% |
| 2023-11-21 | 18.33 | 18.96 | 18.22 | 18.48 | 17.19 | qfq | 6,174,071 | 114,735,483 | 0.98% |
| 2023-11-20 | 18.23 | 18.50 | 18.04 | 18.30 | 17.02 | qfq | 4,364,962 | 79,702,669 | 0.94% |
| 2023-11-17 | 17.91 | 18.14 | 17.78 | 18.13 | 16.86 | qfq | 3,519,840 | 63,231,552 | 0.67% |
| 2023-11-16 | 17.93 | 18.08 | 17.87 | 18.01 | 16.75 | qfq | 2,247,195 | 40,344,617 | 0.00% |
| 2023-11-15 | 17.97 | 18.13 | 17.94 | 18.01 | 16.75 | qfq | 2,538,300 | 45,713,485 | 0.22% |
| 2023-11-14 | 17.96 | 18.18 | 17.80 | 17.97 | 16.72 | qfq | 2,729,780 | 49,061,294 | -0.06% |
| 2023-11-13 | 17.73 | 18.00 | 17.56 | 17.98 | 16.73 | qfq | 3,234,154 | 57,485,236 | 1.18% |
| 2023-11-10 | 18.11 | 18.22 | 17.71 | 17.77 | 16.53 | qfq | 4,843,512 | 86,396,664 | -3.06% |
| 2023-11-09 | 18.06 | 18.54 | 18.01 | 18.33 | 17.05 | qfq | 5,135,460 | 93,932,247 | 1.83% |
| 2023-11-08 | 18.14 | 18.14 | 17.88 | 18.00 | 16.74 | qfq | 3,223,922 | 57,884,382 | -0.17% |
| 2023-11-07 | 18.00 | 18.11 | 17.94 | 18.03 | 16.77 | qfq | 3,380,212 | 60,932,237 | -0.55% |
| 2023-11-06 | 18.18 | 18.23 | 17.84 | 18.13 | 16.86 | qfq | 4,544,589 | 81,700,958 | -0.06% |
| 2023-11-03 | 18.28 | 18.34 | 18.01 | 18.14 | 16.87 | qfq | 2,620,375 | 47,708,114 | -0.55% |
| 2023-11-02 | 18.70 | 18.70 | 18.16 | 18.24 | 16.97 | qfq | 2,944,320 | 53,989,414 | -1.94% |
| 2023-11-01 | 18.72 | 18.83 | 18.52 | 18.60 | 17.30 | qfq | 2,680,286 | 49,982,171 | -0.64% |
| 2023-10-31 | 19.21 | 19.21 | 18.66 | 18.72 | 17.41 | qfq | 3,774,580 | 71,034,424 | -2.55% |
| 2023-10-30 | 18.90 | 19.34 | 18.79 | 19.21 | 17.87 | qfq | 5,319,400 | 101,870,482 | 1.05% |
| 2023-10-27 | 18.79 | 19.18 | 18.69 | 19.01 | 17.68 | qfq | 3,515,020 | 66,503,981 | 0.96% |
| 2023-10-26 | 18.88 | 19.24 | 18.69 | 18.83 | 17.52 | qfq | 4,692,660 | 88,762,599 | -0.32% |
| 2023-10-25 | 18.55 | 19.05 | 18.32 | 18.89 | 17.57 | qfq | 6,923,627 | 129,605,575 | 1.40% |
| 2023-10-24 | 17.88 | 18.70 | 17.88 | 18.63 | 17.33 | qfq | 6,360,356 | 117,115,704 | 4.02% |
| 2023-10-23 | 17.83 | 18.14 | 17.69 | 17.91 | 16.66 | qfq | 3,405,594 | 61,058,960 | -0.11% |
| 2023-10-20 | 17.82 | 18.04 | 17.78 | 17.93 | 16.68 | qfq | 3,492,540 | 62,684,893 | -0.06% |
| 2023-10-19 | 18.07 | 18.15 | 17.76 | 17.94 | 16.69 | qfq | 3,602,274 | 64,785,037 | -0.83% |
| 2023-10-18 | 18.30 | 18.30 | 17.89 | 18.09 | 16.83 | qfq | 3,722,975 | 67,304,825 | -0.66% |
| 2023-10-17 | 17.58 | 18.30 | 17.48 | 18.21 | 16.94 | qfq | 6,745,973 | 121,180,652 | 3.76% |
| 2023-10-16 | 17.95 | 17.99 | 17.40 | 17.55 | 16.33 | qfq | 5,739,619 | 101,405,646 | -2.23% |
| 2023-10-13 | 19.23 | 19.27 | 17.62 | 17.95 | 16.70 | qfq | 10,074,431 | 184,030,521 | -6.90% |
| 2023-10-12 | 20.11 | 20.30 | 19.13 | 19.28 | 17.93 | qfq | 7,005,425 | 136,947,310 | -4.13% |
| 2023-10-11 | 20.40 | 20.56 | 20.06 | 20.11 | 18.71 | qfq | 6,072,290 | 123,116,380 | -1.61% |
| 2023-10-10 | 20.92 | 21.08 | 20.33 | 20.44 | 19.01 | qfq | 7,092,667 | 146,605,939 | -2.29% |
| 2023-10-09 | 21.18 | 21.19 | 20.62 | 20.92 | 19.46 | qfq | 6,457,304 | 134,854,761 | -1.23% |
| 2023-09-28 | 21.52 | 21.58 | 21.01 | 21.18 | 19.70 | qfq | 4,568,300 | 97,096,467 | -1.17% |
| 2023-09-27 | 21.26 | 21.52 | 21.10 | 21.43 | 19.93 | qfq | 2,708,475 | 57,855,242 | 0.28% |
| 2023-09-26 | 21.24 | 21.45 | 21.04 | 21.37 | 19.88 | qfq | 4,094,803 | 87,256,492 | 0.52% |
| 2023-09-25 | 21.00 | 21.50 | 20.70 | 21.26 | 19.78 | qfq | 6,594,191 | 139,610,923 | 1.33% |
| 2023-09-22 | 21.51 | 21.51 | 20.70 | 20.98 | 19.52 | qfq | 9,098,335 | 191,298,603 | -2.55% |
| 2023-09-21 | 21.82 | 21.96 | 21.38 | 21.53 | 20.03 | qfq | 4,688,384 | 100,987,016 | -1.10% |
| 2023-09-20 | 22.07 | 22.50 | 21.60 | 21.77 | 20.25 | qfq | 10,278,158 | 226,652,880 | -1.36% |
| 2023-09-19 | 21.63 | 22.45 | 21.63 | 22.07 | 20.53 | qfq | 9,880,254 | 217,873,269 | 1.75% |
| 2023-09-18 | 21.21 | 21.93 | 21.16 | 21.69 | 20.18 | qfq | 7,025,750 | 151,895,574 | 1.50% |
| 2023-09-15 | 21.49 | 21.66 | 21.23 | 21.37 | 19.88 | qfq | 4,715,502 | 100,777,060 | 0.52% |
| 2023-09-14 | 21.46 | 21.58 | 21.10 | 21.26 | 19.78 | qfq | 7,048,941 | 149,921,816 | -1.76% |
| 2023-09-13 | 22.18 | 22.28 | 21.10 | 21.64 | 20.13 | qfq | 9,883,777 | 212,688,180 | 0.28% |
| 2023-09-12 | 21.12 | 21.82 | 20.80 | 21.58 | 20.07 | qfq | 13,421,911 | 286,934,650 | 2.37% |
| 2023-09-11 | 20.55 | 21.41 | 20.55 | 21.08 | 19.61 | qfq | 13,052,153 | 275,414,253 | 1.98% |
| 2023-09-08 | 20.38 | 20.89 | 19.98 | 20.67 | 19.23 | qfq | 10,467,572 | 213,565,677 | 1.42% |
| 2023-09-07 | 19.40 | 21.22 | 19.36 | 20.38 | 18.96 | qfq | 19,254,429 | 397,420,665 | 5.00% |
| 2023-09-06 | 19.12 | 19.49 | 18.90 | 19.41 | 18.06 | qfq | 3,521,122 | 67,709,089 | 1.46% |
| 2023-09-05 | 19.12 | 19.21 | 18.94 | 19.13 | 17.79 | qfq | 2,505,883 | 47,813,862 | 0.05% |
| 2023-09-04 | 18.94 | 19.14 | 18.83 | 19.12 | 17.79 | qfq | 3,871,634 | 73,550,509 | 0.95% |
| 2023-09-01 | 18.97 | 19.10 | 18.88 | 18.94 | 17.62 | qfq | 2,578,225 | 48,914,858 | 0.42% |
| 2023-08-31 | 19.25 | 19.39 | 18.85 | 18.86 | 17.54 | qfq | 3,429,732 | 65,315,482 | -2.08% |
| 2023-08-30 | 19.46 | 19.56 | 19.20 | 19.26 | 17.92 | qfq | 3,475,191 | 67,251,192 | -0.87% |
| 2023-08-29 | 19.18 | 19.52 | 18.96 | 19.43 | 18.07 | qfq | 5,367,130 | 103,442,561 | 0.57% |
| 2023-08-28 | 19.99 | 19.99 | 19.06 | 19.32 | 17.97 | qfq | 5,731,952 | 111,147,554 | 2.22% |
| 2023-08-25 | 18.74 | 19.16 | 18.71 | 18.90 | 17.58 | qfq | 3,282,603 | 62,259,348 | 0.85% |
| 2023-08-24 | 18.61 | 18.87 | 18.52 | 18.74 | 17.43 | qfq | 2,463,131 | 46,022,828 | 0.11% |
| 2023-08-23 | 18.92 | 19.12 | 18.70 | 18.72 | 17.41 | qfq | 2,523,177 | 47,707,650 | -1.68% |
| 2023-08-22 | 19.20 | 19.62 | 18.85 | 19.04 | 17.71 | qfq | 3,904,308 | 74,753,552 | -0.68% |
| 2023-08-21 | 20.31 | 20.45 | 19.17 | 19.17 | 17.83 | qfq | 6,841,374 | 133,734,411 | -4.77% |
| 2023-08-18 | 20.26 | 20.63 | 20.13 | 20.13 | 18.72 | qfq | 3,942,345 | 80,498,432 | -0.35% |
| 2023-08-17 | 20.20 | 20.30 | 19.95 | 20.20 | 18.79 | qfq | 2,870,588 | 57,692,315 | 0.00% |
| 2023-08-16 | 20.29 | 20.39 | 20.09 | 20.20 | 18.79 | qfq | 2,184,618 | 44,205,203 | -0.44% |
| 2023-08-15 | 20.05 | 20.33 | 19.90 | 20.29 | 18.87 | qfq | 3,904,844 | 78,345,603 | 1.45% |
| 2023-08-14 | 19.93 | 20.06 | 19.58 | 20.00 | 18.60 | qfq | 3,972,679 | 78,691,836 | -0.50% |
| 2023-08-11 | 20.59 | 20.65 | 20.10 | 20.10 | 18.70 | qfq | 3,107,626 | 62,932,694 | -1.81% |
| 2023-08-10 | 20.35 | 20.55 | 20.16 | 20.47 | 19.04 | qfq | 3,961,613 | 80,631,412 | 0.10% |
| 2023-08-09 | 20.50 | 20.65 | 20.36 | 20.45 | 19.02 | qfq | 3,277,227 | 67,052,151 | -0.73% |
| 2023-08-08 | 20.74 | 20.96 | 20.44 | 20.60 | 19.16 | qfq | 4,455,486 | 92,156,648 | -0.68% |
| 2023-08-07 | 20.53 | 20.74 | 20.34 | 20.74 | 19.29 | qfq | 5,328,664 | 109,475,802 | 0.68% |
| 2023-08-04 | 20.98 | 21.10 | 20.53 | 20.60 | 19.16 | qfq | 7,589,767 | 156,971,579 | -2.00% |
| 2023-08-03 | 21.08 | 21.16 | 20.71 | 21.02 | 19.55 | qfq | 9,496,009 | 198,394,759 | -1.31% |
| 2023-08-02 | 20.69 | 21.37 | 20.54 | 21.30 | 19.81 | qfq | 13,062,042 | 275,570,528 | 3.70% |
| 2023-08-01 | 20.77 | 20.98 | 20.39 | 20.54 | 19.11 | qfq | 6,911,145 | 142,317,244 | -1.34% |
| 2023-07-31 | 20.27 | 20.83 | 20.26 | 20.82 | 19.37 | qfq | 8,879,390 | 183,294,286 | 3.27% |
| 2023-07-28 | 19.90 | 20.34 | 19.81 | 20.16 | 18.75 | qfq | 4,072,340 | 81,851,057 | 1.10% |
| 2023-07-27 | 19.99 | 20.28 | 19.83 | 19.94 | 18.55 | qfq | 3,482,935 | 69,852,301 | -0.89% |
| 2023-07-26 | 20.11 | 20.39 | 20.02 | 20.12 | 18.72 | qfq | 4,469,802 | 90,048,937 | -0.40% |
| 2023-07-25 | 19.95 | 20.38 | 19.79 | 20.20 | 18.79 | qfq | 5,730,775 | 115,291,892 | 1.35% |
| 2023-07-24 | 20.68 | 20.84 | 19.84 | 19.93 | 18.54 | qfq | 6,710,521 | 135,203,163 | -2.97% |
| 2023-07-21 | 20.59 | 20.94 | 20.39 | 20.54 | 19.11 | qfq | 5,532,641 | 114,055,110 | 0.20% |
| 2023-07-20 | 20.73 | 20.99 | 20.47 | 20.50 | 19.07 | qfq | 5,618,594 | 116,076,533 | -1.01% |
| 2023-07-19 | 20.33 | 20.80 | 20.10 | 20.71 | 19.26 | qfq | 9,246,492 | 189,964,438 | 1.22% |
| 2023-07-18 | 19.40 | 21.15 | 19.25 | 20.46 | 19.03 | qfq | 13,925,369 | 282,120,847 | 5.96% |