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
盛航股份001205.SZ
最近收盘价12.992026-07-17
最近交易日2026-07-17
成交量（股）3,702,300
成交额（元）48,936,255
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.12 | — | — | — | 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 | 13.27 | 13.51 | 12.91 | 12.99 | 12.99 | qfq | 3,702,300 | 48,936,255 | -2.04% |
| 2026-07-16 | 13.16 | 13.42 | 13.02 | 13.26 | 13.26 | qfq | 2,446,010 | 32,479,043 | 0.76% |
| 2026-07-15 | 13.05 | 13.25 | 12.99 | 13.16 | 13.16 | qfq | 2,616,300 | 34,405,591 | 0.30% |
| 2026-07-14 | 13.07 | 13.19 | 12.96 | 13.12 | 13.12 | qfq | 5,613,100 | 73,372,711 | 0.54% |
| 2026-07-13 | 13.27 | 13.31 | 13.01 | 13.05 | 13.05 | qfq | 4,531,100 | 59,576,675 | -1.95% |
| 2026-07-10 | 13.33 | 13.57 | 13.22 | 13.31 | 13.31 | qfq | 5,166,100 | 69,471,817 | 0.91% |
| 2026-07-09 | 13.37 | 13.39 | 13.12 | 13.19 | 13.19 | qfq | 2,844,528 | 37,681,231 | -1.42% |
| 2026-07-08 | 13.49 | 13.50 | 13.22 | 13.38 | 13.38 | qfq | 2,494,780 | 33,254,817 | -0.82% |
| 2026-07-07 | 13.61 | 13.78 | 13.46 | 13.49 | 13.49 | qfq | 3,479,100 | 47,109,240 | -2.39% |
| 2026-07-06 | 13.75 | 13.96 | 13.68 | 13.82 | 13.82 | qfq | 5,469,225 | 75,742,918 | 0.07% |
| 2026-07-03 | 13.80 | 13.85 | 13.57 | 13.81 | 13.81 | qfq | 4,511,000 | 61,924,742 | 0.44% |
| 2026-07-02 | 13.90 | 14.10 | 13.68 | 13.75 | 13.75 | qfq | 5,274,147 | 73,176,178 | -1.22% |
| 2026-07-01 | 13.75 | 14.09 | 13.40 | 13.92 | 13.92 | qfq | 13,311,537 | 183,712,853 | 1.75% |
| 2026-06-30 | 13.70 | 13.79 | 13.31 | 13.68 | 13.68 | qfq | 11,195,436 | 152,256,950 | -1.30% |
| 2026-06-29 | 13.80 | 14.00 | 13.00 | 13.86 | 13.86 | qfq | 7,899,400 | 107,172,209 | -1.35% |
| 2026-06-26 | 13.83 | 14.22 | 13.79 | 14.05 | 14.05 | qfq | 14,084,714 | 197,247,583 | 0.72% |
| 2026-06-25 | 14.11 | 14.30 | 13.80 | 13.95 | 13.95 | qfq | 6,788,590 | 94,920,887 | -1.76% |
| 2026-06-24 | 14.43 | 14.50 | 14.09 | 14.20 | 14.20 | qfq | 3,720,878 | 52,996,760 | -1.59% |
| 2026-06-23 | 14.10 | 14.69 | 14.08 | 14.43 | 14.43 | qfq | 6,176,203 | 89,045,139 | 1.48% |
| 2026-06-22 | 14.22 | 14.29 | 13.79 | 14.22 | 14.22 | qfq | 7,960,625 | 112,177,218 | 0.71% |
| 2026-06-18 | 14.06 | 14.26 | 13.78 | 14.12 | 14.12 | qfq | 8,045,501 | 113,091,262 | -0.35% |
| 2026-06-17 | 14.16 | 14.40 | 14.01 | 14.17 | 14.17 | qfq | 7,755,228 | 110,116,998 | -0.56% |
| 2026-06-16 | 14.05 | 14.33 | 13.78 | 14.25 | 14.25 | qfq | 5,520,065 | 77,280,661 | 0.35% |
| 2026-06-15 | 14.12 | 14.95 | 14.11 | 14.20 | 14.20 | qfq | 6,047,672 | 86,684,299 | 2.16% |
| 2026-06-12 | 13.85 | 13.99 | 13.69 | 13.90 | 13.90 | qfq | 3,630,681 | 50,254,219 | 1.02% |
| 2026-06-11 | 13.69 | 13.89 | 13.60 | 13.76 | 13.76 | qfq | 5,215,902 | 71,747,556 | 0.22% |
| 2026-06-10 | 14.03 | 14.10 | 13.55 | 13.73 | 13.73 | qfq | 5,653,700 | 77,664,378 | -2.07% |
| 2026-06-09 | 13.94 | 14.35 | 13.74 | 14.02 | 14.02 | qfq | 5,754,000 | 80,699,917 | 0.36% |
| 2026-06-08 | 14.11 | 14.11 | 13.56 | 13.97 | 13.97 | qfq | 2,811,106 | 38,983,108 | -0.99% |
| 2026-06-05 | 14.05 | 14.25 | 13.94 | 14.11 | 14.11 | qfq | 2,334,678 | 32,906,452 | 0.71% |
| 2026-06-04 | 14.10 | 14.19 | 13.94 | 14.01 | 14.01 | qfq | 2,295,027 | 32,182,126 | -0.92% |
| 2026-06-03 | 14.43 | 14.45 | 14.03 | 14.14 | 14.14 | qfq | 3,661,387 | 51,776,547 | -1.39% |
| 2026-06-02 | 14.25 | 14.39 | 14.11 | 14.34 | 14.34 | qfq | 2,833,000 | 40,388,859 | -0.07% |
| 2026-06-01 | 13.81 | 14.36 | 13.71 | 14.35 | 14.35 | qfq | 3,666,098 | 51,982,641 | 3.68% |
| 2026-05-29 | 14.00 | 14.15 | 13.79 | 13.84 | 13.84 | qfq | 2,422,483 | 33,792,767 | -1.28% |
| 2026-05-28 | 13.99 | 14.16 | 13.70 | 14.02 | 14.02 | qfq | 4,467,231 | 62,080,619 | -0.36% |
| 2026-05-27 | 14.54 | 14.54 | 13.92 | 14.07 | 14.07 | qfq | 3,785,182 | 53,324,223 | -1.88% |
| 2026-05-26 | 14.50 | 14.64 | 14.20 | 14.34 | 14.34 | qfq | 3,960,400 | 56,673,982 | -2.38% |
| 2026-05-25 | 14.78 | 14.93 | 14.58 | 14.69 | 14.54 | qfq | 4,306,380 | 63,559,719 | -0.61% |
| 2026-05-22 | 14.84 | 14.96 | 14.54 | 14.78 | 14.63 | qfq | 3,418,995 | 50,447,613 | -0.20% |
| 2026-05-21 | 15.15 | 15.40 | 14.71 | 14.81 | 14.66 | qfq | 3,024,700 | 45,597,126 | -1.92% |
| 2026-05-20 | 14.90 | 15.25 | 14.74 | 15.10 | 14.95 | qfq | 3,420,017 | 51,315,308 | 1.27% |
| 2026-05-19 | 14.89 | 15.07 | 14.75 | 14.91 | 14.76 | qfq | 1,870,451 | 27,873,080 | 0.13% |
| 2026-05-18 | 14.75 | 14.93 | 14.49 | 14.89 | 14.74 | qfq | 3,373,600 | 49,598,073 | 0.61% |
| 2026-05-15 | 15.12 | 15.13 | 14.72 | 14.80 | 14.65 | qfq | 3,452,700 | 51,432,681 | -2.18% |
| 2026-05-14 | 15.26 | 15.30 | 15.04 | 15.13 | 14.98 | qfq | 2,508,339 | 38,071,819 | -0.26% |
| 2026-05-13 | 15.33 | 15.40 | 15.15 | 15.17 | 15.02 | qfq | 2,993,499 | 45,593,329 | -0.91% |
| 2026-05-12 | 15.54 | 15.68 | 15.21 | 15.31 | 15.16 | qfq | 2,949,820 | 45,418,025 | -1.42% |
| 2026-05-11 | 15.59 | 15.66 | 15.32 | 15.53 | 15.37 | qfq | 3,829,740 | 59,170,375 | -0.32% |
| 2026-05-08 | 15.27 | 15.72 | 15.21 | 15.58 | 15.42 | qfq | 3,826,469 | 59,413,448 | 1.83% |
| 2026-05-07 | 15.14 | 15.42 | 15.14 | 15.30 | 15.15 | qfq | 3,573,869 | 54,716,065 | 0.59% |
| 2026-05-06 | 15.17 | 15.23 | 15.05 | 15.21 | 15.06 | qfq | 3,053,100 | 46,187,504 | 0.60% |
| 2026-04-30 | 15.12 | 15.18 | 14.95 | 15.12 | 14.97 | qfq | 3,478,400 | 52,461,039 | 0.00% |
| 2026-04-29 | 14.93 | 15.19 | 14.85 | 15.12 | 14.97 | qfq | 3,531,710 | 53,172,914 | 1.34% |
| 2026-04-28 | 14.75 | 14.93 | 14.73 | 14.92 | 14.77 | qfq | 3,203,400 | 47,573,910 | 0.81% |
| 2026-04-27 | 14.60 | 14.86 | 14.37 | 14.80 | 14.65 | qfq | 3,346,200 | 48,943,754 | 1.37% |
| 2026-04-24 | 14.45 | 14.69 | 14.25 | 14.60 | 14.45 | qfq | 2,925,020 | 42,337,799 | 0.97% |
| 2026-04-23 | 14.75 | 14.75 | 14.43 | 14.46 | 14.31 | qfq | 3,413,300 | 49,528,398 | -1.97% |
| 2026-04-22 | 14.66 | 14.80 | 14.64 | 14.75 | 14.60 | qfq | 3,085,040 | 45,329,700 | 0.61% |
| 2026-04-21 | 14.71 | 14.74 | 14.61 | 14.66 | 14.51 | qfq | 3,021,540 | 44,365,426 | 0.21% |
| 2026-04-20 | 14.88 | 14.94 | 14.55 | 14.63 | 14.48 | qfq | 5,069,509 | 74,272,385 | -0.41% |
| 2026-04-17 | 14.69 | 14.82 | 14.65 | 14.69 | 14.54 | qfq | 5,053,700 | 74,445,272 | 1.31% |
| 2026-04-16 | 14.34 | 14.53 | 14.28 | 14.50 | 14.35 | qfq | 2,086,600 | 30,014,253 | 1.33% |
| 2026-04-15 | 14.43 | 14.49 | 14.28 | 14.31 | 14.17 | qfq | 1,792,160 | 25,757,576 | -0.49% |
| 2026-04-14 | 14.36 | 14.40 | 14.24 | 14.38 | 14.24 | qfq | 1,819,460 | 26,027,235 | 0.56% |
| 2026-04-13 | 14.43 | 14.43 | 14.15 | 14.30 | 14.16 | qfq | 2,486,700 | 35,484,542 | -0.56% |
| 2026-04-10 | 14.48 | 14.55 | 14.36 | 14.38 | 14.24 | qfq | 2,231,400 | 32,253,102 | 0.14% |
| 2026-04-09 | 14.66 | 14.66 | 14.33 | 14.36 | 14.22 | qfq | 2,414,000 | 34,851,688 | -2.25% |
| 2026-04-08 | 14.61 | 14.77 | 14.55 | 14.69 | 14.54 | qfq | 3,708,800 | 54,357,091 | 1.94% |
| 2026-04-07 | 14.22 | 14.48 | 14.06 | 14.41 | 14.26 | qfq | 2,570,165 | 36,812,077 | 1.77% |
| 2026-04-03 | 14.71 | 14.75 | 14.12 | 14.16 | 14.02 | qfq | 2,889,200 | 41,256,192 | -3.08% |
| 2026-04-02 | 14.61 | 14.97 | 14.47 | 14.61 | 14.46 | qfq | 3,642,000 | 53,434,630 | 0.00% |
| 2026-04-01 | 14.47 | 14.63 | 14.38 | 14.61 | 14.46 | qfq | 3,308,720 | 48,007,875 | 2.74% |
| 2026-03-31 | 14.38 | 14.53 | 14.21 | 14.22 | 14.08 | qfq | 2,447,500 | 35,251,402 | -1.11% |
| 2026-03-30 | 14.36 | 14.48 | 14.13 | 14.38 | 14.24 | qfq | 1,995,800 | 28,596,837 | -0.35% |
| 2026-03-27 | 14.25 | 14.56 | 14.12 | 14.43 | 14.28 | qfq | 2,650,760 | 38,077,696 | 1.19% |
| 2026-03-26 | 14.54 | 14.66 | 14.19 | 14.26 | 14.12 | qfq | 3,732,395 | 53,685,469 | -1.99% |
| 2026-03-25 | 14.15 | 14.80 | 14.09 | 14.55 | 14.40 | qfq | 5,417,211 | 78,707,119 | 3.05% |
| 2026-03-24 | 14.17 | 14.24 | 13.81 | 14.12 | 13.98 | qfq | 3,824,384 | 53,763,984 | 1.51% |
| 2026-03-23 | 14.49 | 14.49 | 13.90 | 13.91 | 13.77 | qfq | 4,593,314 | 64,874,602 | -4.20% |
| 2026-03-20 | 14.91 | 15.09 | 14.52 | 14.52 | 14.37 | qfq | 3,137,025 | 46,160,914 | -2.68% |
| 2026-03-19 | 15.29 | 15.32 | 14.87 | 14.92 | 14.77 | qfq | 4,085,850 | 61,672,904 | -2.74% |
| 2026-03-18 | 15.28 | 15.38 | 15.14 | 15.34 | 15.19 | qfq | 2,674,720 | 40,825,226 | 0.26% |
| 2026-03-17 | 15.60 | 15.64 | 15.26 | 15.30 | 15.15 | qfq | 4,122,015 | 63,670,322 | -2.05% |
| 2026-03-16 | 15.56 | 15.70 | 15.45 | 15.62 | 15.46 | qfq | 3,888,840 | 60,495,784 | 0.84% |
| 2026-03-13 | 15.58 | 15.64 | 15.47 | 15.49 | 15.33 | qfq | 4,034,197 | 62,725,657 | -0.71% |
| 2026-03-12 | 15.58 | 15.68 | 15.50 | 15.60 | 15.44 | qfq | 4,163,783 | 64,835,692 | 0.26% |
| 2026-03-11 | 15.77 | 15.78 | 15.51 | 15.56 | 15.40 | qfq | 5,549,816 | 86,625,291 | -1.33% |
| 2026-03-10 | 15.61 | 15.87 | 15.61 | 15.77 | 15.61 | qfq | 5,671,095 | 89,266,662 | 0.57% |
| 2026-03-09 | 16.11 | 16.27 | 15.58 | 15.68 | 15.52 | qfq | 9,803,720 | 154,700,869 | -2.37% |
| 2026-03-06 | 15.60 | 16.07 | 15.50 | 16.06 | 15.90 | qfq | 7,217,915 | 114,229,412 | 2.55% |
| 2026-03-05 | 16.00 | 16.23 | 15.60 | 15.66 | 15.50 | qfq | 13,309,654 | 210,824,863 | -3.21% |
| 2026-03-04 | 17.21 | 17.26 | 16.18 | 16.18 | 16.02 | qfq | 18,490,225 | 302,313,691 | -10.01% |
| 2026-03-03 | 17.06 | 18.41 | 17.06 | 17.98 | 17.80 | qfq | 27,053,651 | 478,551,447 | 5.45% |
| 2026-03-02 | 17.11 | 17.49 | 16.66 | 17.05 | 16.88 | qfq | 13,657,198 | 232,695,732 | 0.59% |
| 2026-02-27 | 16.94 | 17.09 | 16.76 | 16.95 | 16.78 | qfq | 7,991,300 | 134,921,333 | 0.77% |
| 2026-02-26 | 16.83 | 17.48 | 16.52 | 16.82 | 16.65 | qfq | 15,138,609 | 255,907,715 | 2.56% |
| 2026-02-25 | 16.30 | 16.57 | 16.16 | 16.40 | 16.23 | qfq | 7,032,700 | 115,657,421 | 1.11% |
| 2026-02-24 | 16.28 | 16.37 | 16.15 | 16.22 | 16.06 | qfq | 3,099,693 | 50,355,245 | 0.68% |
| 2026-02-13 | 16.05 | 16.23 | 16.05 | 16.11 | 15.95 | qfq | 1,741,988 | 28,161,310 | 0.06% |
| 2026-02-12 | 16.35 | 16.35 | 16.10 | 16.10 | 15.94 | qfq | 2,421,700 | 39,214,101 | -1.11% |
| 2026-02-11 | 16.33 | 16.33 | 16.21 | 16.28 | 16.12 | qfq | 2,485,620 | 40,490,237 | -0.06% |
| 2026-02-10 | 16.27 | 16.35 | 16.22 | 16.29 | 16.13 | qfq | 2,805,800 | 45,703,102 | 0.12% |
| 2026-02-09 | 16.20 | 16.30 | 16.15 | 16.27 | 16.11 | qfq | 2,964,800 | 48,088,910 | 0.68% |
| 2026-02-06 | 16.08 | 16.22 | 15.96 | 16.16 | 16.00 | qfq | 2,938,250 | 47,386,999 | 0.37% |
| 2026-02-05 | 16.08 | 16.12 | 16.00 | 16.10 | 15.94 | qfq | 2,604,300 | 41,860,477 | 0.12% |
| 2026-02-04 | 15.96 | 16.12 | 15.95 | 16.08 | 15.92 | qfq | 2,342,200 | 37,636,544 | 0.63% |
| 2026-02-03 | 16.03 | 16.07 | 15.89 | 15.98 | 15.82 | qfq | 2,007,400 | 32,099,386 | 0.19% |
| 2026-02-02 | 16.20 | 16.26 | 15.90 | 15.95 | 15.79 | qfq | 3,399,648 | 54,733,960 | -1.54% |
| 2026-01-30 | 16.04 | 16.30 | 16.00 | 16.20 | 16.04 | qfq | 3,260,840 | 52,653,290 | 0.87% |
| 2026-01-29 | 16.07 | 16.19 | 15.98 | 16.06 | 15.90 | qfq | 2,946,400 | 47,401,130 | -0.06% |
| 2026-01-28 | 16.24 | 16.27 | 16.02 | 16.07 | 15.91 | qfq | 2,339,980 | 37,759,962 | -0.99% |
| 2026-01-27 | 16.25 | 16.31 | 15.88 | 16.23 | 16.07 | qfq | 3,493,809 | 56,290,869 | -0.18% |
| 2026-01-26 | 16.45 | 16.45 | 16.10 | 16.26 | 16.10 | qfq | 4,753,900 | 77,133,788 | -1.28% |
| 2026-01-23 | 16.47 | 16.61 | 16.30 | 16.47 | 16.30 | qfq | 3,888,900 | 63,685,560 | 0.00% |
| 2026-01-22 | 16.34 | 16.48 | 16.31 | 16.47 | 16.30 | qfq | 3,202,890 | 52,548,842 | 0.55% |
| 2026-01-21 | 16.30 | 16.38 | 16.18 | 16.38 | 16.22 | qfq | 2,499,480 | 40,691,500 | 0.31% |
| 2026-01-20 | 16.31 | 16.37 | 16.16 | 16.33 | 16.17 | qfq | 2,758,900 | 44,837,825 | -0.12% |
| 2026-01-19 | 16.15 | 16.40 | 16.08 | 16.35 | 16.19 | qfq | 2,921,600 | 47,619,451 | 1.24% |
| 2026-01-16 | 16.24 | 16.29 | 16.09 | 16.15 | 15.99 | qfq | 2,809,190 | 45,427,332 | -0.55% |
| 2026-01-15 | 16.21 | 16.30 | 16.05 | 16.24 | 16.08 | qfq | 3,997,529 | 64,606,167 | -0.43% |
| 2026-01-14 | 16.34 | 16.52 | 16.12 | 16.31 | 16.15 | qfq | 6,154,523 | 100,434,231 | 0.25% |
| 2026-01-13 | 16.60 | 16.63 | 16.27 | 16.27 | 16.11 | qfq | 4,954,522 | 81,494,624 | -1.99% |
| 2026-01-12 | 16.62 | 16.70 | 16.50 | 16.60 | 16.43 | qfq | 5,521,860 | 91,565,659 | -0.36% |
| 2026-01-09 | 16.60 | 16.67 | 16.35 | 16.66 | 16.49 | qfq | 4,699,204 | 77,516,493 | 0.36% |
| 2026-01-08 | 16.62 | 16.74 | 16.57 | 16.60 | 16.43 | qfq | 2,808,628 | 46,740,841 | -0.12% |
| 2026-01-07 | 16.88 | 16.88 | 16.54 | 16.62 | 16.45 | qfq | 3,446,908 | 57,456,858 | -1.54% |
| 2026-01-06 | 16.81 | 16.88 | 16.68 | 16.88 | 16.71 | qfq | 2,730,900 | 45,844,276 | 0.06% |
| 2026-01-05 | 17.10 | 17.19 | 16.81 | 16.87 | 16.70 | qfq | 3,874,184 | 65,380,763 | -1.35% |
| 2025-12-31 | 17.08 | 17.19 | 16.95 | 17.10 | 16.93 | qfq | 2,734,500 | 46,598,792 | 0.12% |
| 2025-12-30 | 17.33 | 17.33 | 17.00 | 17.08 | 16.91 | qfq | 4,446,984 | 75,958,998 | -1.21% |
| 2025-12-29 | 17.28 | 17.45 | 17.14 | 17.29 | 17.12 | qfq | 3,815,600 | 65,854,167 | 0.06% |
| 2025-12-26 | 17.39 | 17.39 | 17.08 | 17.28 | 17.11 | qfq | 3,539,301 | 60,927,797 | -0.86% |
| 2025-12-25 | 17.24 | 17.50 | 17.12 | 17.43 | 17.25 | qfq | 2,815,800 | 48,692,869 | 1.22% |
| 2025-12-24 | 17.53 | 17.54 | 17.10 | 17.22 | 17.05 | qfq | 2,671,680 | 46,014,323 | -0.06% |
| 2025-12-23 | 17.75 | 17.99 | 17.20 | 17.23 | 17.06 | qfq | 3,926,520 | 68,626,567 | -2.87% |
| 2025-12-22 | 17.20 | 17.83 | 17.14 | 17.74 | 17.56 | qfq | 4,743,300 | 83,288,997 | 3.20% |
| 2025-12-19 | 17.25 | 17.45 | 17.16 | 17.19 | 17.02 | qfq | 2,418,600 | 41,729,243 | 0.17% |
| 2025-12-18 | 16.91 | 17.51 | 16.81 | 17.16 | 16.99 | qfq | 3,620,900 | 62,493,416 | 1.48% |
| 2025-12-17 | 17.05 | 17.12 | 16.67 | 16.91 | 16.74 | qfq | 3,040,700 | 51,218,456 | -0.70% |
| 2025-12-16 | 17.41 | 17.55 | 16.90 | 17.03 | 16.86 | qfq | 4,099,100 | 70,047,137 | -2.13% |
| 2025-12-15 | 17.35 | 17.68 | 17.05 | 17.40 | 17.22 | qfq | 3,339,600 | 58,276,897 | 0.29% |
| 2025-12-12 | 17.30 | 17.77 | 17.21 | 17.35 | 17.18 | qfq | 3,578,300 | 62,746,403 | 0.17% |
| 2025-12-11 | 18.10 | 18.25 | 17.28 | 17.32 | 17.15 | qfq | 5,614,600 | 98,647,174 | -4.31% |
| 2025-12-10 | 18.26 | 18.37 | 17.79 | 18.10 | 17.92 | qfq | 3,805,360 | 68,549,994 | -0.39% |
| 2025-12-09 | 18.61 | 18.83 | 18.00 | 18.17 | 17.99 | qfq | 7,908,448 | 146,501,221 | -1.62% |
| 2025-12-08 | 18.11 | 18.63 | 17.88 | 18.47 | 18.28 | qfq | 10,022,050 | 183,436,909 | 2.04% |
| 2025-12-05 | 17.86 | 18.12 | 17.50 | 18.10 | 17.92 | qfq | 6,483,669 | 116,134,868 | 2.67% |
| 2025-12-04 | 17.17 | 17.86 | 17.05 | 17.63 | 17.45 | qfq | 8,053,521 | 141,031,417 | 3.16% |
| 2025-12-03 | 17.33 | 17.43 | 17.03 | 17.09 | 16.92 | qfq | 2,877,400 | 49,467,853 | -1.44% |
| 2025-12-02 | 17.29 | 17.74 | 17.19 | 17.34 | 17.17 | qfq | 4,512,059 | 78,639,179 | 0.29% |
| 2025-12-01 | 17.39 | 17.44 | 17.24 | 17.29 | 17.12 | qfq | 1,945,800 | 33,712,731 | -0.06% |
| 2025-11-28 | 17.12 | 17.40 | 17.05 | 17.30 | 17.13 | qfq | 3,265,080 | 56,279,662 | 0.70% |
| 2025-11-27 | 17.38 | 17.38 | 17.04 | 17.18 | 17.01 | qfq | 2,740,880 | 47,134,445 | -0.69% |
| 2025-11-26 | 17.30 | 17.75 | 17.12 | 17.30 | 17.13 | qfq | 4,234,929 | 73,857,564 | 1.05% |
| 2025-11-25 | 17.07 | 17.39 | 17.02 | 17.12 | 16.95 | qfq | 2,223,300 | 38,311,999 | 0.59% |
| 2025-11-24 | 16.70 | 17.18 | 16.66 | 17.02 | 16.85 | qfq | 3,629,700 | 61,370,360 | 2.96% |
| 2025-11-21 | 17.22 | 17.44 | 16.53 | 16.53 | 16.36 | qfq | 4,359,949 | 73,652,382 | -4.06% |
| 2025-11-20 | 17.49 | 17.49 | 17.17 | 17.23 | 17.06 | qfq | 3,241,666 | 56,083,242 | -0.98% |
| 2025-11-19 | 17.44 | 17.65 | 17.28 | 17.40 | 17.22 | qfq | 2,286,500 | 39,801,602 | 0.06% |
| 2025-11-18 | 17.61 | 17.73 | 17.37 | 17.39 | 17.21 | qfq | 3,809,966 | 66,629,467 | -1.31% |
| 2025-11-17 | 17.90 | 17.95 | 17.52 | 17.62 | 17.44 | qfq | 3,435,900 | 60,650,884 | -1.56% |
| 2025-11-14 | 17.63 | 18.26 | 17.61 | 17.90 | 17.72 | qfq | 4,739,809 | 85,330,205 | 1.36% |
| 2025-11-13 | 17.63 | 17.89 | 17.53 | 17.66 | 17.48 | qfq | 3,251,600 | 57,396,269 | 0.11% |
| 2025-11-12 | 17.58 | 17.66 | 17.43 | 17.64 | 17.46 | qfq | 3,483,320 | 61,107,522 | 0.00% |
| 2025-11-11 | 17.66 | 17.77 | 17.40 | 17.64 | 17.46 | qfq | 3,244,300 | 57,157,385 | 0.51% |
| 2025-11-10 | 17.97 | 17.98 | 17.32 | 17.55 | 17.37 | qfq | 4,578,059 | 80,872,794 | -1.35% |
| 2025-11-07 | 18.00 | 18.16 | 17.77 | 17.79 | 17.61 | qfq | 5,222,528 | 93,708,815 | -1.22% |
| 2025-11-06 | 17.87 | 18.20 | 17.35 | 18.01 | 17.83 | qfq | 9,547,833 | 169,946,079 | 2.68% |
| 2025-11-05 | 16.98 | 17.96 | 16.90 | 17.54 | 17.36 | qfq | 10,104,520 | 177,941,700 | 3.30% |
| 2025-11-04 | 17.03 | 17.33 | 16.89 | 16.98 | 16.81 | qfq | 6,448,833 | 110,361,368 | -1.22% |
| 2025-11-03 | 17.09 | 17.54 | 17.04 | 17.19 | 17.02 | qfq | 10,892,262 | 187,622,714 | -0.23% |
| 2025-10-31 | 17.59 | 18.83 | 17.10 | 17.23 | 17.06 | qfq | 25,562,673 | 458,964,114 | 0.64% |
| 2025-10-30 | 16.60 | 17.36 | 16.60 | 17.12 | 16.95 | qfq | 10,018,122 | 170,650,715 | 3.13% |
| 2025-10-29 | 16.71 | 16.77 | 16.51 | 16.60 | 16.43 | qfq | 4,474,573 | 74,258,727 | -1.13% |
| 2025-10-28 | 16.33 | 16.98 | 16.33 | 16.79 | 16.62 | qfq | 8,841,983 | 148,250,543 | 2.44% |
| 2025-10-27 | 16.50 | 16.51 | 16.31 | 16.39 | 16.22 | qfq | 3,120,985 | 51,251,873 | 0.06% |
| 2025-10-24 | 16.44 | 16.50 | 16.29 | 16.38 | 16.22 | qfq | 2,471,100 | 40,440,425 | -0.36% |
| 2025-10-23 | 16.12 | 16.46 | 16.05 | 16.44 | 16.27 | qfq | 5,207,374 | 85,096,302 | 1.99% |
| 2025-10-22 | 16.09 | 16.15 | 16.00 | 16.12 | 15.96 | qfq | 1,521,069 | 24,502,062 | 0.12% |
| 2025-10-21 | 15.96 | 16.10 | 15.90 | 16.10 | 15.94 | qfq | 1,904,783 | 30,545,935 | 0.88% |
| 2025-10-20 | 15.88 | 15.98 | 15.81 | 15.96 | 15.80 | qfq | 1,692,914 | 26,935,848 | 0.69% |
| 2025-10-17 | 15.96 | 16.05 | 15.82 | 15.85 | 15.69 | qfq | 2,006,835 | 32,004,005 | -0.88% |
| 2025-10-16 | 16.03 | 16.07 | 15.93 | 15.99 | 15.83 | qfq | 1,410,400 | 22,549,398 | -0.25% |
| 2025-10-15 | 15.95 | 16.05 | 15.89 | 16.03 | 15.87 | qfq | 1,618,629 | 25,844,141 | 0.19% |
| 2025-10-14 | 16.00 | 16.14 | 15.90 | 16.00 | 15.84 | qfq | 2,492,000 | 39,913,454 | 0.38% |
| 2025-10-13 | 15.68 | 16.03 | 15.47 | 15.94 | 15.78 | qfq | 3,231,460 | 51,155,480 | -0.62% |
| 2025-10-10 | 15.96 | 16.17 | 15.94 | 16.04 | 15.88 | qfq | 1,537,881 | 24,692,605 | 0.19% |
| 2025-10-09 | 16.01 | 16.05 | 15.88 | 16.01 | 15.85 | qfq | 2,222,188 | 35,489,278 | 0.06% |
| 2025-09-30 | 16.12 | 16.15 | 15.86 | 16.00 | 15.84 | qfq | 3,438,700 | 55,137,705 | -0.81% |
| 2025-09-29 | 16.06 | 16.49 | 15.96 | 16.13 | 15.97 | qfq | 2,790,153 | 45,016,608 | 0.25% |
| 2025-09-26 | 16.31 | 16.31 | 16.09 | 16.09 | 15.93 | qfq | 2,823,500 | 45,610,090 | -1.47% |
| 2025-09-25 | 16.26 | 16.55 | 16.03 | 16.33 | 16.17 | qfq | 5,689,660 | 92,362,152 | 0.31% |
| 2025-09-24 | 16.11 | 16.40 | 16.11 | 16.28 | 16.12 | qfq | 2,317,600 | 37,773,190 | 0.06% |
| 2025-09-23 | 16.10 | 16.27 | 15.86 | 16.27 | 16.11 | qfq | 3,701,906 | 59,445,803 | 0.68% |
| 2025-09-22 | 16.38 | 16.38 | 16.13 | 16.16 | 16.00 | qfq | 2,624,600 | 42,499,886 | -1.16% |
| 2025-09-19 | 16.22 | 16.50 | 16.05 | 16.35 | 16.19 | qfq | 3,722,117 | 60,803,833 | 0.86% |
| 2025-09-18 | 16.50 | 16.55 | 16.15 | 16.21 | 16.05 | qfq | 4,126,260 | 67,596,936 | -1.94% |
| 2025-09-17 | 16.70 | 16.70 | 16.45 | 16.53 | 16.36 | qfq | 2,890,700 | 47,908,642 | -0.72% |
| 2025-09-16 | 16.49 | 16.69 | 16.39 | 16.65 | 16.48 | qfq | 4,680,279 | 77,502,975 | 1.15% |
| 2025-09-15 | 16.45 | 16.50 | 16.29 | 16.46 | 16.29 | qfq | 2,486,189 | 40,744,997 | 0.43% |
| 2025-09-12 | 16.60 | 16.62 | 16.37 | 16.39 | 16.22 | qfq | 3,107,700 | 51,231,938 | -0.43% |
| 2025-09-11 | 16.40 | 16.52 | 16.31 | 16.46 | 16.29 | qfq | 3,940,547 | 64,677,271 | 0.49% |
| 2025-09-10 | 16.30 | 16.40 | 16.20 | 16.38 | 16.22 | qfq | 2,096,940 | 34,120,684 | 1.05% |
| 2025-09-09 | 16.40 | 16.47 | 16.19 | 16.21 | 16.05 | qfq | 2,519,580 | 41,001,685 | -1.16% |
| 2025-09-08 | 16.01 | 16.45 | 16.01 | 16.40 | 16.23 | qfq | 5,608,540 | 91,713,617 | 2.44% |
| 2025-09-05 | 15.97 | 16.05 | 15.81 | 16.01 | 15.85 | qfq | 2,356,068 | 37,626,666 | 0.13% |
| 2025-09-04 | 15.78 | 16.02 | 15.78 | 15.99 | 15.83 | qfq | 2,331,020 | 37,147,541 | 0.82% |
| 2025-09-03 | 16.15 | 16.15 | 15.75 | 15.86 | 15.70 | qfq | 3,444,515 | 54,635,360 | -0.88% |
| 2025-09-02 | 16.30 | 16.32 | 15.90 | 16.00 | 15.84 | qfq | 4,790,752 | 76,978,711 | -1.96% |
| 2025-09-01 | 16.10 | 16.72 | 16.04 | 16.32 | 16.16 | qfq | 7,950,152 | 131,097,007 | 1.43% |
| 2025-08-29 | 16.03 | 16.14 | 15.97 | 16.09 | 15.93 | qfq | 2,266,434 | 36,343,232 | 0.00% |
| 2025-08-28 | 16.10 | 16.30 | 15.61 | 16.09 | 15.93 | qfq | 5,027,706 | 80,396,723 | 0.12% |
| 2025-08-27 | 16.55 | 16.57 | 16.06 | 16.07 | 15.91 | qfq | 6,378,101 | 104,328,096 | -2.90% |
| 2025-08-26 | 16.46 | 16.60 | 16.35 | 16.55 | 16.38 | qfq | 4,582,819 | 75,736,871 | 0.06% |
| 2025-08-25 | 16.37 | 16.60 | 16.37 | 16.54 | 16.37 | qfq | 5,629,974 | 92,911,091 | -0.36% |
| 2025-08-22 | 16.62 | 16.65 | 16.50 | 16.60 | 16.43 | qfq | 3,246,547 | 53,760,007 | 0.00% |
| 2025-08-21 | 16.64 | 16.66 | 16.54 | 16.60 | 16.43 | qfq | 3,029,067 | 50,249,737 | -0.18% |
| 2025-08-20 | 16.52 | 16.66 | 16.44 | 16.63 | 16.46 | qfq | 3,525,779 | 58,435,558 | 0.60% |
| 2025-08-19 | 16.45 | 16.64 | 16.34 | 16.53 | 16.36 | qfq | 3,984,611 | 65,725,426 | 0.55% |
| 2025-08-18 | 16.49 | 16.52 | 16.39 | 16.44 | 16.27 | qfq | 3,116,841 | 51,270,204 | 0.18% |
| 2025-08-15 | 16.30 | 16.49 | 16.26 | 16.41 | 16.24 | qfq | 2,662,476 | 43,696,025 | 0.12% |
| 2025-08-14 | 16.58 | 16.58 | 16.29 | 16.39 | 16.22 | qfq | 3,062,052 | 50,261,587 | -1.21% |
| 2025-08-13 | 16.53 | 16.60 | 16.40 | 16.59 | 16.42 | qfq | 3,319,472 | 54,736,480 | 0.24% |
| 2025-08-12 | 16.61 | 16.70 | 16.46 | 16.55 | 16.38 | qfq | 3,674,729 | 60,885,040 | -0.36% |
| 2025-08-11 | 16.56 | 16.73 | 16.47 | 16.61 | 16.44 | qfq | 3,241,220 | 53,914,271 | 0.30% |
| 2025-08-08 | 16.45 | 16.68 | 16.41 | 16.56 | 16.39 | qfq | 3,132,600 | 51,730,856 | 0.49% |
| 2025-08-07 | 16.34 | 16.49 | 16.33 | 16.48 | 16.31 | qfq | 3,822,826 | 62,797,134 | 0.86% |
| 2025-08-06 | 16.36 | 16.37 | 16.28 | 16.34 | 16.18 | qfq | 2,209,200 | 36,048,374 | 0.18% |
| 2025-08-05 | 16.22 | 16.34 | 16.22 | 16.31 | 16.15 | qfq | 2,006,056 | 32,660,636 | 0.74% |
| 2025-08-04 | 16.17 | 16.37 | 16.10 | 16.19 | 16.03 | qfq | 2,394,147 | 38,851,543 | 0.31% |
| 2025-08-01 | 16.00 | 16.24 | 15.99 | 16.14 | 15.98 | qfq | 2,387,843 | 38,565,777 | 0.81% |
| 2025-07-31 | 16.42 | 16.48 | 15.95 | 16.01 | 15.85 | qfq | 3,608,839 | 58,424,053 | -2.62% |
| 2025-07-30 | 16.57 | 16.69 | 16.38 | 16.44 | 16.27 | qfq | 2,703,128 | 44,642,670 | -0.78% |
| 2025-07-29 | 16.63 | 16.72 | 16.40 | 16.57 | 16.40 | qfq | 3,038,472 | 50,190,911 | -0.36% |
| 2025-07-28 | 16.63 | 16.69 | 16.48 | 16.63 | 16.46 | qfq | 3,092,074 | 51,217,862 | 0.00% |
| 2025-07-25 | 16.64 | 16.72 | 16.50 | 16.63 | 16.46 | qfq | 2,790,200 | 46,371,743 | 0.00% |
| 2025-07-24 | 16.60 | 16.67 | 16.52 | 16.63 | 16.46 | qfq | 2,714,000 | 45,121,577 | 0.18% |
| 2025-07-23 | 16.64 | 16.66 | 16.51 | 16.60 | 16.43 | qfq | 2,425,714 | 40,245,949 | -0.12% |
| 2025-07-22 | 16.69 | 16.69 | 16.50 | 16.62 | 16.45 | qfq | 2,941,000 | 48,784,015 | 0.12% |
| 2025-07-21 | 16.50 | 16.61 | 16.49 | 16.60 | 16.43 | qfq | 2,779,700 | 46,076,539 | 0.61% |
| 2025-07-18 | 16.44 | 16.56 | 16.37 | 16.50 | 16.33 | qfq | 2,571,725 | 42,305,508 | 0.36% |
| 2025-07-17 | 16.46 | 16.63 | 16.35 | 16.44 | 16.27 | qfq | 2,315,813 | 38,116,717 | 0.12% |
| 2025-07-16 | 16.21 | 16.48 | 16.20 | 16.42 | 16.25 | qfq | 2,941,515 | 48,161,902 | 1.17% |
| 2025-07-15 | 16.38 | 16.38 | 16.09 | 16.23 | 16.07 | qfq | 2,417,515 | 39,181,990 | -0.92% |
| 2025-07-14 | 16.33 | 16.40 | 16.29 | 16.38 | 16.22 | qfq | 1,882,800 | 30,814,521 | 0.31% |
| 2025-07-11 | 16.32 | 16.38 | 16.23 | 16.33 | 16.17 | qfq | 2,346,100 | 38,221,459 | 0.06% |
| 2025-07-10 | 16.24 | 16.34 | 16.18 | 16.32 | 16.16 | qfq | 1,490,500 | 24,247,065 | 0.37% |
| 2025-07-09 | 16.36 | 16.41 | 16.21 | 16.26 | 16.10 | qfq | 2,567,645 | 41,838,579 | -0.55% |
| 2025-07-08 | 16.31 | 16.38 | 16.27 | 16.35 | 16.19 | qfq | 2,106,800 | 34,398,579 | 0.18% |
| 2025-07-07 | 16.24 | 16.33 | 16.15 | 16.32 | 16.16 | qfq | 1,982,328 | 32,201,770 | 0.49% |
| 2025-07-04 | 16.38 | 16.38 | 16.16 | 16.24 | 16.08 | qfq | 2,603,700 | 42,271,995 | -0.92% |
| 2025-07-03 | 16.51 | 16.55 | 16.35 | 16.39 | 16.22 | qfq | 3,049,257 | 50,043,717 | -0.97% |
| 2025-07-02 | 16.60 | 16.66 | 16.40 | 16.55 | 16.38 | qfq | 5,408,469 | 89,553,709 | 1.22% |
| 2025-07-01 | 16.33 | 16.54 | 16.21 | 16.35 | 16.19 | qfq | 4,581,800 | 74,886,175 | 0.62% |
| 2025-06-30 | 16.09 | 16.35 | 16.05 | 16.25 | 16.09 | qfq | 3,333,251 | 54,026,356 | 0.99% |
| 2025-06-27 | 16.10 | 16.18 | 16.02 | 16.09 | 15.93 | qfq | 2,456,600 | 39,482,462 | 0.06% |
| 2025-06-26 | 16.01 | 16.26 | 16.01 | 16.08 | 15.92 | qfq | 4,272,900 | 68,959,009 | 0.19% |
| 2025-06-25 | 16.00 | 16.08 | 15.79 | 16.05 | 15.89 | qfq | 6,912,338 | 110,061,196 | 0.25% |
| 2025-06-24 | 15.60 | 16.05 | 15.60 | 16.01 | 15.85 | qfq | 9,601,964 | 152,624,131 | -3.73% |
| 2025-06-23 | 16.45 | 16.93 | 16.15 | 16.63 | 16.46 | qfq | 14,949,727 | 247,819,266 | 5.12% |
| 2025-06-20 | 15.66 | 16.20 | 15.58 | 15.82 | 15.66 | qfq | 4,362,032 | 69,617,915 | 1.54% |
| 2025-06-19 | 15.89 | 15.90 | 15.56 | 15.58 | 15.42 | qfq | 2,686,800 | 42,206,006 | -1.89% |
| 2025-06-18 | 16.15 | 16.29 | 15.88 | 15.88 | 15.72 | qfq | 3,212,900 | 51,483,460 | -2.58% |
| 2025-06-17 | 15.86 | 16.38 | 15.72 | 16.30 | 16.14 | qfq | 6,863,423 | 110,687,875 | 2.84% |
| 2025-06-16 | 15.90 | 16.00 | 15.80 | 15.85 | 15.69 | qfq | 2,232,900 | 35,418,362 | -0.56% |
| 2025-06-13 | 16.05 | 16.19 | 15.91 | 15.94 | 15.78 | qfq | 2,883,400 | 46,246,386 | -0.81% |
| 2025-06-12 | 16.16 | 16.20 | 16.02 | 16.07 | 15.91 | qfq | 2,549,660 | 41,057,365 | -1.23% |
| 2025-06-11 | 16.28 | 16.48 | 16.16 | 16.27 | 16.11 | qfq | 2,947,340 | 48,036,148 | -0.31% |
| 2025-06-10 | 16.27 | 16.49 | 16.03 | 16.32 | 16.16 | qfq | 3,880,811 | 63,102,658 | 0.55% |
| 2025-06-09 | 16.20 | 16.26 | 16.11 | 16.23 | 16.07 | qfq | 1,648,407 | 26,683,317 | 0.43% |
| 2025-06-06 | 16.16 | 16.19 | 16.08 | 16.16 | 16.00 | qfq | 1,664,967 | 26,864,117 | -0.25% |
| 2025-06-05 | 16.32 | 16.34 | 16.11 | 16.20 | 15.92 | qfq | 2,281,167 | 36,962,902 | -0.67% |
| 2025-06-04 | 16.15 | 16.45 | 16.11 | 16.31 | 16.03 | qfq | 2,276,673 | 37,041,925 | 0.68% |
| 2025-06-03 | 16.21 | 16.27 | 16.05 | 16.20 | 15.92 | qfq | 1,589,320 | 25,704,600 | -0.49% |
| 2025-05-30 | 16.26 | 16.44 | 16.10 | 16.28 | 16.00 | qfq | 2,785,300 | 45,331,929 | 0.12% |
| 2025-05-29 | 16.16 | 16.31 | 16.16 | 16.26 | 15.98 | qfq | 2,654,780 | 43,056,487 | 0.93% |
| 2025-05-28 | 16.14 | 16.17 | 16.08 | 16.11 | 15.83 | qfq | 1,453,900 | 23,456,401 | -0.19% |
| 2025-05-27 | 16.06 | 16.15 | 16.00 | 16.14 | 15.86 | qfq | 1,648,200 | 26,495,462 | -0.06% |
| 2025-05-26 | 16.03 | 16.20 | 16.00 | 16.15 | 15.87 | qfq | 1,988,600 | 32,037,724 | 0.69% |
| 2025-05-23 | 16.35 | 16.36 | 16.01 | 16.04 | 15.76 | qfq | 3,400,517 | 55,086,714 | -1.90% |
| 2025-05-22 | 16.60 | 16.64 | 16.33 | 16.35 | 16.07 | qfq | 4,383,460 | 72,171,664 | -2.45% |
| 2025-05-21 | 16.75 | 16.93 | 16.50 | 16.76 | 16.47 | qfq | 4,023,646 | 67,394,450 | -0.24% |
| 2025-05-20 | 17.18 | 17.24 | 16.65 | 16.80 | 16.51 | qfq | 5,888,416 | 98,971,874 | -2.67% |
| 2025-05-19 | 17.18 | 17.66 | 17.18 | 17.26 | 16.96 | qfq | 5,731,327 | 99,516,864 | 0.64% |
| 2025-05-16 | 17.26 | 17.50 | 16.77 | 17.15 | 16.85 | qfq | 8,011,640 | 136,263,558 | -1.49% |
| 2025-05-15 | 17.99 | 18.49 | 17.40 | 17.41 | 17.11 | qfq | 10,913,623 | 195,117,004 | -3.17% |
| 2025-05-14 | 16.99 | 18.12 | 16.83 | 17.98 | 17.67 | qfq | 13,392,278 | 234,573,705 | 5.76% |
| 2025-05-13 | 17.07 | 17.18 | 16.59 | 17.00 | 16.71 | qfq | 5,738,300 | 96,831,299 | 1.67% |
| 2025-05-12 | 16.72 | 16.85 | 16.57 | 16.72 | 16.43 | qfq | 2,575,202 | 42,959,058 | 0.12% |
| 2025-05-09 | 16.78 | 17.10 | 16.65 | 16.70 | 16.41 | qfq | 1,610,000 | 26,972,246 | -0.65% |
| 2025-05-08 | 16.68 | 16.88 | 16.60 | 16.81 | 16.52 | qfq | 1,490,040 | 24,994,009 | 0.84% |
| 2025-05-07 | 16.75 | 16.99 | 16.60 | 16.67 | 16.38 | qfq | 2,567,680 | 43,197,842 | 0.12% |
| 2025-05-06 | 16.60 | 16.67 | 16.31 | 16.65 | 16.36 | qfq | 2,429,710 | 40,157,953 | 0.91% |
| 2025-04-30 | 16.22 | 16.69 | 16.22 | 16.50 | 16.21 | qfq | 2,695,860 | 44,264,665 | 1.60% |
| 2025-04-29 | 16.25 | 16.58 | 16.19 | 16.24 | 15.96 | qfq | 2,064,500 | 33,806,032 | -0.67% |
| 2025-04-28 | 16.60 | 16.88 | 16.19 | 16.35 | 16.07 | qfq | 3,087,683 | 50,683,976 | -3.60% |
| 2025-04-25 | 16.92 | 17.08 | 16.83 | 16.96 | 16.67 | qfq | 1,544,000 | 26,158,767 | -0.12% |
| 2025-04-24 | 17.30 | 17.34 | 16.88 | 16.98 | 16.69 | qfq | 2,270,000 | 38,802,430 | -2.13% |
| 2025-04-23 | 17.21 | 17.53 | 17.04 | 17.35 | 17.05 | qfq | 3,979,352 | 69,136,346 | 1.88% |
| 2025-04-22 | 16.85 | 17.25 | 16.85 | 17.03 | 16.74 | qfq | 2,243,700 | 38,358,521 | 0.77% |
| 2025-04-21 | 16.52 | 17.06 | 16.52 | 16.90 | 16.61 | qfq | 1,920,661 | 32,241,254 | 1.38% |
| 2025-04-18 | 16.70 | 16.90 | 16.40 | 16.67 | 16.38 | qfq | 2,333,600 | 38,850,593 | -0.30% |
| 2025-04-17 | 16.88 | 17.14 | 16.46 | 16.72 | 16.43 | qfq | 3,382,761 | 56,725,690 | -0.89% |
| 2025-04-16 | 17.24 | 17.58 | 16.65 | 16.87 | 16.58 | qfq | 7,179,437 | 122,310,753 | 3.05% |
| 2025-04-15 | 16.64 | 16.64 | 16.21 | 16.37 | 16.09 | qfq | 1,925,900 | 31,425,913 | -0.61% |
| 2025-04-14 | 16.52 | 16.67 | 16.38 | 16.47 | 16.18 | qfq | 2,828,038 | 46,738,134 | 0.12% |
| 2025-04-11 | 16.16 | 16.80 | 16.16 | 16.45 | 16.17 | qfq | 3,958,564 | 65,419,251 | 0.67% |
| 2025-04-10 | 16.80 | 17.05 | 16.28 | 16.34 | 16.06 | qfq | 5,776,164 | 96,287,181 | 1.93% |
| 2025-04-09 | 15.12 | 16.32 | 14.30 | 16.03 | 15.75 | qfq | 4,312,279 | 65,465,525 | 3.75% |
| 2025-04-08 | 16.31 | 16.49 | 14.94 | 15.45 | 15.18 | qfq | 5,769,529 | 90,105,349 | -6.48% |
| 2025-04-07 | 17.50 | 17.50 | 16.52 | 16.52 | 16.23 | qfq | 6,415,600 | 106,890,276 | -9.97% |
| 2025-04-03 | 18.15 | 18.41 | 18.12 | 18.35 | 18.03 | qfq | 2,058,533 | 37,653,062 | -0.27% |
| 2025-04-02 | 18.18 | 18.65 | 18.09 | 18.40 | 18.08 | qfq | 4,057,264 | 74,810,532 | 1.04% |
| 2025-04-01 | 17.95 | 18.35 | 17.89 | 18.21 | 17.89 | qfq | 3,082,240 | 56,108,005 | 1.11% |
| 2025-03-31 | 18.10 | 18.18 | 17.62 | 18.01 | 17.70 | qfq | 3,173,707 | 56,781,022 | -0.66% |
| 2025-03-28 | 18.35 | 18.50 | 18.10 | 18.13 | 17.82 | qfq | 2,555,670 | 46,562,805 | -0.93% |
| 2025-03-27 | 18.67 | 18.75 | 18.25 | 18.30 | 17.98 | qfq | 4,190,340 | 77,095,311 | -2.50% |
| 2025-03-26 | 18.57 | 18.96 | 18.51 | 18.77 | 18.45 | qfq | 4,489,364 | 84,387,825 | 0.81% |
| 2025-03-25 | 18.58 | 18.96 | 18.53 | 18.62 | 18.30 | qfq | 5,434,300 | 101,863,774 | -0.32% |
| 2025-03-24 | 19.23 | 19.30 | 18.27 | 18.68 | 18.36 | qfq | 8,271,186 | 154,579,937 | -1.48% |
| 2025-03-21 | 18.90 | 19.27 | 18.76 | 18.96 | 18.63 | qfq | 11,268,769 | 214,245,444 | 0.58% |
| 2025-03-20 | 18.39 | 19.07 | 18.39 | 18.85 | 18.52 | qfq | 10,733,534 | 200,780,378 | 1.95% |
| 2025-03-19 | 18.72 | 18.84 | 18.26 | 18.49 | 18.17 | qfq | 18,177,803 | 335,215,799 | -4.44% |
| 2025-03-18 | 17.83 | 19.61 | 17.79 | 19.35 | 19.02 | qfq | 25,518,845 | 490,673,873 | 8.52% |
| 2025-03-17 | 17.68 | 17.94 | 17.68 | 17.83 | 17.52 | qfq | 2,981,200 | 52,990,264 | 0.91% |
| 2025-03-14 | 17.61 | 17.74 | 17.53 | 17.67 | 17.36 | qfq | 2,946,973 | 52,033,536 | 0.40% |
| 2025-03-13 | 18.05 | 18.15 | 17.41 | 17.60 | 17.30 | qfq | 3,905,882 | 69,001,541 | -2.38% |
| 2025-03-12 | 17.72 | 18.13 | 17.66 | 18.03 | 17.72 | qfq | 4,550,125 | 81,510,587 | 1.63% |
| 2025-03-11 | 17.60 | 17.92 | 17.50 | 17.74 | 17.43 | qfq | 3,189,277 | 56,503,494 | 0.62% |
| 2025-03-10 | 17.59 | 17.70 | 17.51 | 17.63 | 17.32 | qfq | 1,813,611 | 31,951,078 | 0.46% |
| 2025-03-07 | 17.69 | 17.78 | 17.53 | 17.55 | 17.25 | qfq | 1,996,774 | 35,130,306 | -0.96% |
| 2025-03-06 | 17.56 | 17.79 | 17.55 | 17.72 | 17.41 | qfq | 2,210,351 | 39,066,097 | 0.97% |
| 2025-03-05 | 17.70 | 17.75 | 17.44 | 17.55 | 17.25 | qfq | 1,765,220 | 30,946,169 | -0.90% |
| 2025-03-04 | 17.61 | 17.79 | 17.40 | 17.71 | 17.40 | qfq | 1,769,100 | 31,222,004 | 0.57% |
| 2025-03-03 | 17.56 | 18.05 | 17.55 | 17.61 | 17.31 | qfq | 3,641,627 | 64,926,949 | 0.06% |
| 2025-02-28 | 17.74 | 17.83 | 17.56 | 17.60 | 17.30 | qfq | 3,202,180 | 56,562,360 | -1.35% |
| 2025-02-27 | 18.18 | 18.18 | 17.71 | 17.84 | 17.53 | qfq | 3,807,339 | 67,914,127 | -0.61% |
| 2025-02-26 | 18.35 | 18.75 | 17.88 | 17.95 | 17.64 | qfq | 7,725,691 | 141,062,697 | 1.01% |
| 2025-02-25 | 18.16 | 18.16 | 17.69 | 17.77 | 17.46 | qfq | 4,854,100 | 86,608,769 | -3.42% |
| 2025-02-24 | 18.68 | 18.68 | 17.91 | 18.40 | 18.08 | qfq | 7,743,985 | 140,466,624 | -1.76% |
| 2025-02-21 | 18.09 | 18.80 | 18.02 | 18.73 | 18.41 | qfq | 7,144,783 | 131,826,512 | 3.54% |
| 2025-02-20 | 17.88 | 18.09 | 17.63 | 18.09 | 17.78 | qfq | 3,137,602 | 56,118,751 | 1.06% |
| 2025-02-19 | 17.52 | 17.93 | 17.46 | 17.90 | 17.59 | qfq | 3,469,000 | 61,561,081 | 2.05% |
| 2025-02-18 | 17.64 | 18.15 | 17.50 | 17.54 | 17.24 | qfq | 4,941,135 | 88,352,026 | -0.28% |
| 2025-02-17 | 17.55 | 17.68 | 17.42 | 17.59 | 17.29 | qfq | 2,242,484 | 39,372,314 | -0.11% |
| 2025-02-14 | 17.65 | 18.25 | 17.45 | 17.61 | 17.31 | qfq | 2,976,318 | 52,912,524 | -0.28% |
| 2025-02-13 | 17.95 | 17.97 | 17.61 | 17.66 | 17.35 | qfq | 2,391,900 | 42,434,116 | -1.67% |
| 2025-02-12 | 18.13 | 18.15 | 17.81 | 17.96 | 17.65 | qfq | 3,180,434 | 56,996,124 | -0.94% |
| 2025-02-11 | 18.17 | 18.22 | 17.88 | 18.13 | 17.82 | qfq | 3,218,396 | 58,192,247 | 0.22% |
| 2025-02-10 | 17.80 | 18.32 | 17.70 | 18.09 | 17.78 | qfq | 4,108,347 | 73,639,605 | 1.40% |
| 2025-02-07 | 17.99 | 18.10 | 17.66 | 17.84 | 17.53 | qfq | 3,347,301 | 59,799,532 | 0.00% |
| 2025-02-06 | 17.59 | 17.93 | 17.45 | 17.84 | 17.53 | qfq | 3,788,878 | 66,873,326 | 1.42% |
| 2025-02-05 | 17.90 | 17.97 | 17.45 | 17.59 | 17.29 | qfq | 1,939,424 | 34,099,232 | -1.24% |
| 2025-01-27 | 17.40 | 18.13 | 17.40 | 17.81 | 17.50 | qfq | 3,386,958 | 60,284,144 | 2.36% |
| 2025-01-24 | 17.68 | 17.69 | 17.29 | 17.40 | 17.10 | qfq | 2,321,755 | 40,499,745 | -1.36% |
| 2025-01-23 | 17.91 | 18.05 | 17.52 | 17.64 | 17.33 | qfq | 2,540,197 | 45,036,439 | -0.95% |
| 2025-01-22 | 18.05 | 18.08 | 17.65 | 17.81 | 17.50 | qfq | 1,987,900 | 35,338,252 | -1.38% |
| 2025-01-21 | 18.00 | 18.17 | 17.80 | 18.06 | 17.75 | qfq | 2,177,301 | 39,103,233 | 0.56% |
| 2025-01-20 | 17.68 | 18.21 | 17.68 | 17.96 | 17.65 | qfq | 3,530,620 | 63,662,473 | 2.10% |
| 2025-01-17 | 17.50 | 17.77 | 17.15 | 17.59 | 17.29 | qfq | 2,731,960 | 47,656,153 | -0.34% |
| 2025-01-16 | 17.80 | 18.00 | 17.50 | 17.65 | 17.34 | qfq | 4,128,122 | 73,144,219 | -0.79% |
| 2025-01-15 | 17.23 | 18.57 | 17.23 | 17.79 | 17.48 | qfq | 7,852,399 | 142,286,261 | 2.65% |
| 2025-01-14 | 16.60 | 17.38 | 16.60 | 17.33 | 17.03 | qfq | 3,165,457 | 54,145,129 | 4.40% |
| 2025-01-13 | 16.47 | 16.72 | 16.35 | 16.60 | 16.31 | qfq | 1,011,645 | 16,758,886 | -0.06% |
| 2025-01-10 | 17.09 | 17.23 | 16.60 | 16.61 | 16.32 | qfq | 1,774,440 | 29,994,927 | -3.09% |
| 2025-01-09 | 17.46 | 17.46 | 17.08 | 17.14 | 16.84 | qfq | 2,057,128 | 35,400,450 | -2.00% |
| 2025-01-08 | 17.22 | 17.58 | 17.15 | 17.49 | 17.19 | qfq | 2,272,946 | 39,411,575 | 0.81% |
| 2025-01-07 | 17.25 | 17.40 | 16.95 | 17.35 | 17.05 | qfq | 1,999,495 | 34,357,457 | 1.58% |
| 2025-01-06 | 17.03 | 17.48 | 16.49 | 17.08 | 16.78 | qfq | 3,084,984 | 52,495,095 | 0.06% |
| 2025-01-03 | 18.38 | 18.61 | 16.94 | 17.07 | 16.77 | qfq | 5,095,860 | 89,978,865 | -6.92% |
| 2025-01-02 | 19.35 | 19.40 | 18.20 | 18.34 | 18.02 | qfq | 5,854,317 | 109,642,657 | -4.92% |
| 2024-12-31 | 18.36 | 19.88 | 18.23 | 19.29 | 18.96 | qfq | 10,861,660 | 209,157,483 | 5.64% |
| 2024-12-30 | 18.49 | 18.65 | 18.10 | 18.26 | 17.94 | qfq | 3,140,259 | 57,471,568 | -0.54% |
| 2024-12-27 | 17.77 | 18.68 | 17.65 | 18.36 | 18.04 | qfq | 4,555,101 | 83,062,209 | 3.38% |
| 2024-12-26 | 17.31 | 17.88 | 17.24 | 17.76 | 17.45 | qfq | 2,544,919 | 44,935,278 | 2.66% |
| 2024-12-25 | 17.57 | 17.86 | 17.09 | 17.30 | 17.00 | qfq | 2,289,456 | 39,823,131 | -1.59% |
| 2024-12-24 | 17.38 | 17.78 | 17.20 | 17.58 | 17.28 | qfq | 1,959,491 | 34,258,580 | 1.09% |
| 2024-12-23 | 17.96 | 18.00 | 17.29 | 17.39 | 17.09 | qfq | 2,946,397 | 51,617,571 | -3.17% |
| 2024-12-20 | 17.78 | 18.30 | 17.69 | 17.96 | 17.65 | qfq | 2,188,500 | 39,356,178 | 1.01% |
| 2024-12-19 | 17.62 | 17.98 | 17.41 | 17.78 | 17.47 | qfq | 2,002,416 | 35,497,766 | 0.00% |
| 2024-12-18 | 17.73 | 17.88 | 17.55 | 17.78 | 17.47 | qfq | 2,563,878 | 45,431,987 | 0.23% |
| 2024-12-17 | 18.48 | 18.57 | 17.49 | 17.74 | 17.43 | qfq | 5,563,554 | 99,936,247 | -4.00% |
| 2024-12-16 | 18.66 | 19.27 | 18.35 | 18.48 | 18.16 | qfq | 5,264,745 | 99,284,716 | -0.86% |
| 2024-12-13 | 18.75 | 19.05 | 18.51 | 18.64 | 18.32 | qfq | 4,154,782 | 77,978,223 | -0.96% |
| 2024-12-12 | 18.64 | 18.91 | 18.42 | 18.82 | 18.49 | qfq | 4,650,563 | 86,627,056 | 1.67% |
| 2024-12-11 | 18.67 | 18.84 | 18.41 | 18.51 | 18.19 | qfq | 4,606,295 | 85,638,988 | -1.07% |
| 2024-12-10 | 19.22 | 19.35 | 18.70 | 18.71 | 18.39 | qfq | 4,595,473 | 86,853,224 | -0.69% |
| 2024-12-09 | 19.18 | 19.22 | 18.58 | 18.84 | 18.51 | qfq | 5,189,517 | 97,844,280 | -1.10% |
| 2024-12-06 | 18.65 | 19.09 | 18.65 | 19.05 | 18.72 | qfq | 4,966,231 | 93,922,011 | 2.14% |
| 2024-12-05 | 18.45 | 18.85 | 18.16 | 18.65 | 18.33 | qfq | 4,422,452 | 81,848,582 | 0.92% |
| 2024-12-04 | 18.96 | 19.02 | 18.15 | 18.48 | 18.16 | qfq | 5,932,707 | 110,372,392 | -2.99% |
| 2024-12-03 | 19.20 | 19.49 | 18.85 | 19.05 | 18.72 | qfq | 5,057,460 | 96,704,610 | -0.42% |
| 2024-12-02 | 19.18 | 19.27 | 18.86 | 19.13 | 18.80 | qfq | 5,519,821 | 105,383,832 | -0.16% |
| 2024-11-29 | 19.09 | 19.37 | 18.94 | 19.16 | 18.83 | qfq | 4,043,002 | 77,413,361 | 1.38% |
| 2024-11-28 | 19.81 | 20.01 | 18.80 | 18.90 | 18.57 | qfq | 6,901,020 | 132,573,932 | -4.50% |
| 2024-11-27 | 20.16 | 20.34 | 19.54 | 19.79 | 19.45 | qfq | 5,401,030 | 107,435,033 | -1.98% |
| 2024-11-26 | 19.05 | 20.71 | 19.02 | 20.19 | 19.84 | qfq | 9,935,778 | 197,777,290 | 4.61% |
| 2024-11-25 | 21.63 | 21.66 | 19.07 | 19.30 | 18.97 | qfq | 11,571,804 | 230,222,562 | -6.90% |
| 2024-11-22 | 22.16 | 22.16 | 20.68 | 20.73 | 20.37 | qfq | 12,558,755 | 267,969,356 | -8.27% |
| 2024-11-21 | 21.16 | 22.68 | 20.83 | 22.60 | 22.21 | qfq | 13,155,946 | 286,050,914 | 6.75% |
| 2024-11-20 | 20.88 | 21.19 | 20.53 | 21.17 | 20.80 | qfq | 7,312,149 | 153,237,533 | 0.52% |
| 2024-11-19 | 20.00 | 21.10 | 19.38 | 21.06 | 20.70 | qfq | 14,581,054 | 293,057,764 | 4.52% |
| 2024-11-18 | 22.18 | 23.20 | 20.01 | 20.15 | 19.80 | qfq | 20,427,389 | 441,646,061 | -9.36% |
| 2024-11-15 | 22.65 | 23.40 | 22.23 | 22.23 | 21.85 | qfq | 8,332,515 | 190,314,030 | -3.01% |
| 2024-11-14 | 22.15 | 24.19 | 22.15 | 22.92 | 22.52 | qfq | 13,281,384 | 308,593,073 | 3.06% |
| 2024-11-13 | 22.20 | 22.40 | 21.47 | 22.24 | 21.86 | qfq | 4,880,021 | 106,857,160 | 0.18% |
| 2024-11-12 | 23.04 | 23.45 | 22.00 | 22.20 | 21.82 | qfq | 9,228,014 | 210,062,454 | -3.90% |
| 2024-11-11 | 21.55 | 23.15 | 21.55 | 23.10 | 22.70 | qfq | 8,342,893 | 189,660,639 | 5.43% |
| 2024-11-08 | 22.14 | 22.26 | 21.50 | 21.91 | 21.53 | qfq | 7,051,168 | 154,238,835 | -0.63% |
| 2024-11-07 | 21.00 | 22.50 | 20.41 | 22.05 | 21.67 | qfq | 10,289,921 | 222,501,188 | 4.65% |
| 2024-11-06 | 20.30 | 21.23 | 19.97 | 21.07 | 20.71 | qfq | 11,404,092 | 234,438,812 | 3.79% |
| 2024-11-05 | 20.37 | 20.60 | 19.57 | 20.30 | 19.95 | qfq | 11,537,039 | 231,103,955 | -0.44% |
| 2024-11-04 | 20.05 | 21.48 | 20.05 | 20.39 | 20.04 | qfq | 8,197,480 | 170,156,721 | -2.67% |
| 2024-11-01 | 22.02 | 22.59 | 20.44 | 20.95 | 20.59 | qfq | 19,070,793 | 404,674,445 | -7.75% |
| 2024-10-31 | 26.18 | 26.18 | 22.31 | 22.71 | 22.32 | qfq | 28,628,999 | 683,244,026 | -4.58% |
| 2024-10-30 | 21.80 | 24.00 | 21.80 | 23.80 | 23.39 | qfq | 12,876,486 | 299,630,557 | 6.49% |
| 2024-10-29 | 22.10 | 23.77 | 22.10 | 22.35 | 21.96 | qfq | 17,445,607 | 404,218,188 | 3.42% |
| 2024-10-28 | 21.69 | 22.10 | 20.63 | 21.61 | 21.24 | qfq | 10,922,209 | 234,471,109 | 0.75% |
| 2024-10-25 | 20.78 | 21.86 | 20.40 | 21.45 | 21.08 | qfq | 8,755,119 | 185,261,687 | 2.39% |
| 2024-10-24 | 19.99 | 21.10 | 19.63 | 20.95 | 20.59 | qfq | 9,315,731 | 192,778,792 | 6.94% |
| 2024-10-23 | 18.65 | 19.72 | 18.40 | 19.59 | 19.25 | qfq | 5,572,621 | 107,847,633 | 4.87% |
| 2024-10-22 | 17.55 | 18.73 | 17.55 | 18.68 | 18.36 | qfq | 4,750,168 | 87,767,202 | 5.24% |
| 2024-10-21 | 17.44 | 18.08 | 17.21 | 17.75 | 17.44 | qfq | 2,956,797 | 52,062,413 | 2.84% |
| 2024-10-18 | 16.85 | 17.45 | 16.85 | 17.26 | 16.96 | qfq | 1,694,034 | 29,271,729 | 1.47% |
| 2024-10-17 | 16.85 | 17.28 | 16.75 | 17.01 | 16.72 | qfq | 1,736,420 | 29,547,287 | 1.31% |
| 2024-10-16 | 16.41 | 16.84 | 16.25 | 16.79 | 16.50 | qfq | 1,109,580 | 18,416,522 | 2.07% |
| 2024-10-15 | 16.81 | 16.87 | 16.35 | 16.45 | 16.17 | qfq | 1,302,200 | 21,656,942 | -1.14% |
| 2024-10-14 | 16.41 | 16.92 | 16.25 | 16.64 | 16.35 | qfq | 1,303,200 | 21,637,935 | 1.90% |
| 2024-10-11 | 16.67 | 16.81 | 16.29 | 16.33 | 16.05 | qfq | 1,538,520 | 25,319,033 | -1.86% |
| 2024-10-10 | 16.48 | 17.09 | 16.48 | 16.64 | 16.35 | qfq | 2,049,500 | 34,411,808 | 1.09% |
| 2024-10-09 | 17.73 | 17.73 | 16.31 | 16.46 | 16.18 | qfq | 2,656,228 | 44,680,481 | -7.16% |
| 2024-10-08 | 18.76 | 18.77 | 16.98 | 17.73 | 17.42 | qfq | 4,258,462 | 76,022,365 | 3.93% |
| 2024-09-30 | 16.41 | 17.27 | 16.35 | 17.06 | 16.76 | qfq | 2,780,324 | 46,805,446 | 6.63% |
| 2024-09-27 | 15.65 | 16.35 | 15.49 | 16.00 | 15.72 | qfq | 1,976,381 | 31,375,763 | 3.36% |
| 2024-09-26 | 15.10 | 15.50 | 15.07 | 15.48 | 15.21 | qfq | 748,832 | 11,466,947 | 2.52% |
| 2024-09-25 | 15.27 | 15.47 | 15.07 | 15.10 | 14.84 | qfq | 906,201 | 13,839,339 | 0.00% |
| 2024-09-24 | 14.85 | 15.12 | 14.69 | 15.10 | 14.84 | qfq | 782,900 | 11,693,401 | 2.03% |
| 2024-09-23 | 14.63 | 14.99 | 14.48 | 14.80 | 14.54 | qfq | 596,840 | 8,819,173 | 1.16% |
| 2024-09-20 | 14.48 | 14.67 | 14.45 | 14.63 | 14.38 | qfq | 547,000 | 7,957,492 | 0.34% |
| 2024-09-19 | 14.00 | 14.64 | 13.99 | 14.58 | 14.33 | qfq | 1,182,980 | 17,033,184 | 4.14% |
| 2024-09-18 | 14.45 | 14.61 | 13.70 | 14.00 | 13.76 | qfq | 1,599,015 | 22,448,047 | -2.71% |
| 2024-09-13 | 14.89 | 15.01 | 14.38 | 14.39 | 14.14 | qfq | 825,567 | 12,114,820 | -4.00% |
| 2024-09-12 | 14.87 | 15.07 | 14.69 | 14.99 | 14.73 | qfq | 680,200 | 10,128,065 | 0.60% |
| 2024-09-11 | 14.99 | 15.10 | 14.75 | 14.90 | 14.64 | qfq | 459,901 | 6,851,269 | -0.33% |
| 2024-09-10 | 15.24 | 15.48 | 14.83 | 14.95 | 14.69 | qfq | 738,600 | 11,081,998 | -1.84% |
| 2024-09-09 | 15.38 | 15.67 | 15.14 | 15.23 | 14.97 | qfq | 914,600 | 14,020,441 | -1.10% |
| 2024-09-06 | 15.60 | 15.84 | 15.30 | 15.40 | 15.13 | qfq | 1,664,059 | 25,902,537 | -1.28% |
| 2024-09-05 | 14.65 | 15.90 | 14.60 | 15.60 | 15.33 | qfq | 2,090,140 | 32,143,755 | 5.76% |
| 2024-09-04 | 14.47 | 14.95 | 14.40 | 14.75 | 14.49 | qfq | 603,240 | 8,868,023 | 1.58% |
| 2024-09-03 | 14.50 | 14.63 | 14.39 | 14.52 | 14.27 | qfq | 564,800 | 8,197,276 | 0.83% |
| 2024-09-02 | 14.36 | 14.53 | 14.30 | 14.40 | 14.15 | qfq | 882,100 | 12,705,428 | 0.00% |
| 2024-08-30 | 14.20 | 14.61 | 14.16 | 14.40 | 14.15 | qfq | 713,500 | 10,299,784 | 1.41% |
| 2024-08-29 | 14.15 | 14.30 | 14.05 | 14.20 | 13.95 | qfq | 730,900 | 10,390,307 | -0.14% |
| 2024-08-28 | 14.02 | 14.42 | 14.02 | 14.22 | 13.97 | qfq | 459,031 | 6,535,847 | -1.46% |
| 2024-08-27 | 14.30 | 14.60 | 14.24 | 14.43 | 14.18 | qfq | 759,400 | 10,986,655 | 1.05% |
| 2024-08-26 | 14.16 | 14.31 | 14.06 | 14.28 | 14.03 | qfq | 576,040 | 8,187,951 | 0.78% |
| 2024-08-23 | 14.30 | 14.46 | 14.12 | 14.17 | 13.92 | qfq | 776,680 | 11,036,764 | -0.98% |
| 2024-08-22 | 14.56 | 14.60 | 14.30 | 14.31 | 14.06 | qfq | 763,580 | 11,012,479 | -1.65% |
| 2024-08-21 | 14.75 | 14.76 | 14.38 | 14.55 | 14.30 | qfq | 1,143,480 | 16,572,567 | -0.95% |
| 2024-08-20 | 15.09 | 15.09 | 14.61 | 14.69 | 14.44 | qfq | 1,151,040 | 17,033,215 | -2.46% |
| 2024-08-19 | 15.06 | 15.20 | 15.00 | 15.06 | 14.80 | qfq | 599,600 | 9,038,105 | 0.13% |
| 2024-08-16 | 15.16 | 15.19 | 15.01 | 15.04 | 14.78 | qfq | 626,360 | 9,448,953 | -0.40% |
| 2024-08-15 | 15.15 | 15.26 | 14.98 | 15.10 | 14.84 | qfq | 573,660 | 8,675,129 | -0.40% |
| 2024-08-14 | 15.26 | 15.26 | 15.07 | 15.16 | 14.90 | qfq | 402,000 | 6,084,041 | -0.13% |
| 2024-08-13 | 15.08 | 15.29 | 15.03 | 15.18 | 14.92 | qfq | 338,700 | 5,126,352 | 0.66% |
| 2024-08-12 | 15.12 | 15.19 | 15.04 | 15.08 | 14.82 | qfq | 500,980 | 7,571,104 | -0.40% |
| 2024-08-09 | 15.06 | 15.26 | 15.06 | 15.14 | 14.88 | qfq | 618,254 | 9,393,750 | 0.00% |
| 2024-08-08 | 15.21 | 15.26 | 15.01 | 15.14 | 14.88 | qfq | 408,300 | 6,179,044 | -0.79% |
| 2024-08-07 | 15.28 | 15.37 | 15.15 | 15.26 | 15.00 | qfq | 480,200 | 7,327,445 | -0.26% |
| 2024-08-06 | 15.14 | 15.30 | 15.11 | 15.30 | 15.04 | qfq | 630,600 | 9,592,484 | 1.32% |
| 2024-08-05 | 15.19 | 15.48 | 15.04 | 15.10 | 14.84 | qfq | 908,100 | 13,840,806 | -0.66% |
| 2024-08-02 | 15.30 | 15.45 | 15.15 | 15.20 | 14.94 | qfq | 842,420 | 12,843,633 | -0.85% |
| 2024-08-01 | 15.40 | 15.55 | 15.30 | 15.33 | 15.06 | qfq | 851,144 | 13,132,088 | -0.84% |
| 2024-07-31 | 15.17 | 15.54 | 15.12 | 15.46 | 15.19 | qfq | 885,744 | 13,624,759 | 1.91% |
| 2024-07-30 | 15.39 | 15.39 | 15.12 | 15.17 | 14.91 | qfq | 468,624 | 7,115,638 | -0.85% |
| 2024-07-29 | 15.28 | 15.42 | 15.05 | 15.30 | 15.04 | qfq | 969,900 | 14,801,590 | 0.20% |
| 2024-07-26 | 15.23 | 15.51 | 15.22 | 15.27 | 15.01 | qfq | 476,980 | 7,310,859 | 0.53% |
| 2024-07-25 | 15.10 | 15.39 | 15.05 | 15.19 | 14.93 | qfq | 458,000 | 6,955,666 | 0.46% |
| 2024-07-24 | 15.08 | 15.45 | 15.08 | 15.12 | 14.86 | qfq | 679,900 | 10,349,099 | -0.59% |
| 2024-07-23 | 15.41 | 15.68 | 15.21 | 15.21 | 14.95 | qfq | 630,260 | 9,709,889 | -1.36% |
| 2024-07-22 | 15.32 | 15.49 | 15.20 | 15.42 | 15.15 | qfq | 387,285 | 5,960,096 | 0.59% |
| 2024-07-19 | 15.30 | 15.47 | 15.18 | 15.33 | 15.06 | qfq | 604,954 | 9,266,896 | 0.46% |
| 2024-07-18 | 15.40 | 15.40 | 15.06 | 15.26 | 15.00 | qfq | 618,520 | 9,392,726 | -0.84% |
| 2024-07-17 | 15.40 | 15.56 | 15.32 | 15.39 | 15.12 | qfq | 598,234 | 9,206,799 | -0.26% |
| 2024-07-16 | 15.46 | 15.58 | 15.33 | 15.43 | 15.16 | qfq | 534,100 | 8,232,087 | -0.32% |
| 2024-07-15 | 15.66 | 16.09 | 15.38 | 15.48 | 15.21 | qfq | 672,600 | 10,468,228 | -2.03% |
| 2024-07-12 | 16.11 | 16.28 | 15.71 | 15.80 | 15.53 | qfq | 659,534 | 10,468,121 | -1.62% |
| 2024-07-11 | 15.80 | 16.20 | 15.63 | 16.06 | 15.78 | qfq | 1,015,941 | 16,213,288 | 3.55% |
| 2024-07-10 | 15.63 | 15.95 | 15.51 | 15.51 | 15.24 | qfq | 599,000 | 9,361,265 | -1.46% |
| 2024-07-09 | 15.55 | 15.93 | 15.33 | 15.74 | 15.47 | qfq | 1,050,280 | 16,382,855 | 0.70% |
| 2024-07-08 | 15.92 | 15.97 | 15.60 | 15.63 | 15.36 | qfq | 891,034 | 14,037,515 | -2.62% |
| 2024-07-05 | 16.00 | 16.19 | 15.73 | 16.05 | 15.77 | qfq | 530,865 | 8,462,635 | 0.31% |
| 2024-07-04 | 16.28 | 16.38 | 15.96 | 16.00 | 15.72 | qfq | 644,720 | 10,369,359 | -1.54% |
| 2024-07-03 | 16.37 | 16.48 | 16.16 | 16.25 | 15.97 | qfq | 769,520 | 12,542,862 | -0.91% |
| 2024-07-02 | 16.27 | 16.40 | 16.12 | 16.40 | 16.12 | qfq | 829,284 | 13,523,352 | 1.11% |
| 2024-07-01 | 16.20 | 16.48 | 15.99 | 16.22 | 15.94 | qfq | 931,600 | 15,052,198 | 0.37% |
| 2024-06-28 | 15.87 | 16.35 | 15.87 | 16.16 | 15.88 | qfq | 977,600 | 15,843,007 | 1.00% |
| 2024-06-27 | 16.00 | 16.26 | 15.92 | 16.00 | 15.72 | qfq | 753,400 | 12,085,404 | -0.81% |
| 2024-06-26 | 15.95 | 16.19 | 15.90 | 16.13 | 15.85 | qfq | 965,100 | 15,478,543 | 0.25% |
| 2024-06-25 | 15.90 | 16.45 | 15.86 | 16.09 | 15.81 | qfq | 1,261,273 | 20,405,261 | 0.37% |
| 2024-06-24 | 16.21 | 16.21 | 15.92 | 16.03 | 15.75 | qfq | 1,557,434 | 24,951,852 | -2.14% |
| 2024-06-21 | 16.28 | 16.52 | 16.23 | 16.38 | 16.10 | qfq | 684,940 | 11,210,172 | -0.12% |
| 2024-06-20 | 16.65 | 16.65 | 16.33 | 16.40 | 16.12 | qfq | 700,200 | 11,523,601 | -1.09% |
| 2024-06-19 | 16.61 | 16.74 | 16.46 | 16.58 | 16.29 | qfq | 692,700 | 11,487,402 | -0.18% |
| 2024-06-18 | 16.37 | 16.62 | 16.33 | 16.61 | 16.32 | qfq | 636,240 | 10,523,260 | 1.47% |
| 2024-06-17 | 16.73 | 16.73 | 16.28 | 16.37 | 16.09 | qfq | 1,117,420 | 18,328,400 | -2.15% |
| 2024-06-14 | 16.70 | 16.82 | 16.46 | 16.73 | 16.44 | qfq | 939,117 | 15,690,771 | 0.66% |
| 2024-06-13 | 17.35 | 17.35 | 16.45 | 16.62 | 16.33 | qfq | 1,491,854 | 24,932,783 | -3.15% |
| 2024-06-12 | 17.23 | 17.28 | 17.01 | 17.16 | 16.86 | qfq | 1,429,134 | 24,510,724 | 0.29% |
| 2024-06-11 | 16.98 | 17.13 | 16.74 | 17.11 | 16.81 | qfq | 1,677,300 | 28,402,905 | 0.47% |
| 2024-06-07 | 16.51 | 17.06 | 16.50 | 17.03 | 16.74 | qfq | 1,881,694 | 31,689,288 | 3.15% |
| 2024-06-06 | 17.03 | 17.49 | 16.22 | 16.51 | 16.22 | qfq | 2,791,394 | 46,699,158 | -2.83% |
| 2024-06-05 | 17.45 | 17.45 | 16.98 | 16.99 | 16.70 | qfq | 1,440,071 | 24,765,714 | -2.47% |
| 2024-06-04 | 17.60 | 17.64 | 17.09 | 17.42 | 17.12 | qfq | 1,898,500 | 32,792,172 | -1.58% |
| 2024-06-03 | 17.90 | 18.14 | 17.41 | 17.70 | 17.28 | qfq | 1,807,141 | 32,167,436 | -1.12% |
| 2024-05-31 | 18.15 | 18.33 | 17.75 | 17.90 | 17.47 | qfq | 2,189,820 | 39,345,385 | -1.54% |
| 2024-05-30 | 18.25 | 18.36 | 18.07 | 18.18 | 17.75 | qfq | 1,862,980 | 33,864,451 | -0.27% |
| 2024-05-29 | 18.28 | 18.41 | 18.15 | 18.23 | 17.79 | qfq | 2,600,100 | 47,419,092 | -0.71% |
| 2024-05-28 | 18.40 | 18.65 | 18.26 | 18.36 | 17.92 | qfq | 2,591,615 | 47,742,083 | -0.22% |
| 2024-05-27 | 18.24 | 18.77 | 18.05 | 18.40 | 17.96 | qfq | 2,863,240 | 52,524,054 | 0.88% |
| 2024-05-24 | 18.19 | 18.44 | 18.05 | 18.24 | 17.80 | qfq | 1,315,598 | 24,031,618 | 0.39% |
| 2024-05-23 | 18.52 | 18.60 | 17.99 | 18.17 | 17.74 | qfq | 2,228,200 | 40,527,107 | -1.84% |
| 2024-05-22 | 18.38 | 18.80 | 18.38 | 18.51 | 18.07 | qfq | 1,236,700 | 22,979,931 | 0.38% |
| 2024-05-21 | 18.38 | 18.54 | 18.32 | 18.44 | 18.00 | qfq | 1,364,400 | 25,119,576 | -0.38% |
| 2024-05-20 | 18.32 | 18.60 | 18.18 | 18.51 | 18.07 | qfq | 1,628,880 | 29,979,846 | 0.49% |
| 2024-05-17 | 18.35 | 18.57 | 18.18 | 18.42 | 17.98 | qfq | 1,204,500 | 22,123,056 | 0.38% |
| 2024-05-16 | 18.49 | 18.70 | 18.29 | 18.35 | 17.91 | qfq | 1,720,060 | 31,670,594 | -0.86% |
| 2024-05-15 | 18.66 | 18.72 | 18.40 | 18.51 | 18.07 | qfq | 1,879,060 | 34,881,484 | -0.75% |
| 2024-05-14 | 18.81 | 19.03 | 18.42 | 18.65 | 18.20 | qfq | 3,425,860 | 64,041,443 | -1.69% |
| 2024-05-13 | 18.75 | 19.42 | 18.71 | 18.97 | 18.52 | qfq | 3,787,080 | 72,107,850 | 0.53% |
| 2024-05-10 | 18.98 | 19.08 | 18.51 | 18.87 | 18.42 | qfq | 3,512,840 | 66,189,007 | -1.46% |
| 2024-05-09 | 17.97 | 19.30 | 17.97 | 19.15 | 18.69 | qfq | 6,896,188 | 130,545,186 | 6.57% |
| 2024-05-08 | 18.28 | 18.29 | 17.80 | 17.97 | 17.54 | qfq | 2,403,548 | 43,362,091 | -0.39% |
| 2024-05-07 | 17.30 | 18.11 | 17.24 | 18.04 | 17.61 | qfq | 2,548,585 | 45,352,186 | 4.28% |
| 2024-05-06 | 17.00 | 17.32 | 17.00 | 17.30 | 16.89 | qfq | 1,670,900 | 28,723,294 | 1.94% |
| 2024-04-30 | 16.83 | 17.03 | 16.65 | 16.97 | 16.56 | qfq | 1,853,240 | 31,230,309 | 0.83% |
| 2024-04-29 | 16.90 | 16.92 | 16.67 | 16.83 | 16.43 | qfq | 1,520,920 | 25,566,109 | 0.00% |
| 2024-04-26 | 16.50 | 16.94 | 16.37 | 16.83 | 16.43 | qfq | 1,916,425 | 32,023,130 | 1.69% |
| 2024-04-25 | 17.08 | 17.08 | 16.51 | 16.55 | 16.15 | qfq | 1,092,100 | 18,157,832 | -0.66% |
| 2024-04-24 | 16.50 | 16.70 | 16.42 | 16.66 | 16.26 | qfq | 1,015,940 | 16,814,804 | 0.97% |
| 2024-04-23 | 16.47 | 16.61 | 16.34 | 16.50 | 16.11 | qfq | 952,294 | 15,683,423 | 0.06% |
| 2024-04-22 | 16.50 | 16.81 | 16.29 | 16.49 | 16.10 | qfq | 1,806,240 | 29,814,525 | -1.55% |
| 2024-04-19 | 16.00 | 17.17 | 15.84 | 16.75 | 16.35 | qfq | 2,995,439 | 50,054,887 | 4.69% |
| 2024-04-18 | 15.78 | 16.36 | 15.50 | 16.00 | 15.62 | qfq | 1,775,340 | 28,406,808 | 1.33% |
| 2024-04-17 | 15.50 | 16.39 | 15.49 | 15.79 | 15.41 | qfq | 3,182,374 | 50,301,467 | 1.74% |
| 2024-04-16 | 16.78 | 16.86 | 15.48 | 15.52 | 15.15 | qfq | 3,092,040 | 49,651,504 | -9.13% |
| 2024-04-15 | 16.84 | 17.88 | 16.60 | 17.08 | 16.67 | qfq | 3,661,700 | 62,361,006 | -3.23% |
| 2024-04-12 | 17.62 | 17.84 | 17.41 | 17.65 | 17.23 | qfq | 1,571,440 | 27,711,915 | 0.17% |
| 2024-04-11 | 17.14 | 17.80 | 17.14 | 17.62 | 17.20 | qfq | 1,480,600 | 25,993,640 | 2.09% |
| 2024-04-10 | 17.40 | 17.80 | 17.17 | 17.26 | 16.85 | qfq | 1,622,600 | 28,194,237 | -1.32% |
| 2024-04-09 | 17.03 | 17.67 | 17.03 | 17.49 | 17.07 | qfq | 2,112,865 | 36,884,656 | 2.76% |
| 2024-04-08 | 17.72 | 17.73 | 17.02 | 17.02 | 16.61 | qfq | 2,886,193 | 49,849,750 | -4.97% |
| 2024-04-03 | 17.93 | 17.99 | 17.45 | 17.91 | 17.48 | qfq | 3,535,082 | 62,564,669 | -0.11% |
| 2024-04-02 | 17.02 | 18.26 | 17.00 | 17.93 | 17.50 | qfq | 5,405,335 | 96,371,805 | 5.47% |
| 2024-04-01 | 16.80 | 17.04 | 16.18 | 17.00 | 16.59 | qfq | 2,861,478 | 47,607,082 | 1.19% |
| 2024-03-29 | 16.15 | 16.80 | 16.07 | 16.80 | 16.40 | qfq | 2,166,600 | 35,837,369 | 4.54% |
| 2024-03-28 | 15.90 | 16.22 | 15.85 | 16.07 | 15.69 | qfq | 1,069,940 | 17,208,867 | 0.88% |
| 2024-03-27 | 16.11 | 16.45 | 15.93 | 15.93 | 15.55 | qfq | 1,802,795 | 29,349,181 | -1.61% |
| 2024-03-26 | 15.83 | 16.22 | 15.76 | 16.19 | 15.80 | qfq | 1,708,200 | 27,416,141 | 1.70% |
| 2024-03-25 | 16.13 | 16.35 | 15.83 | 15.92 | 15.54 | qfq | 1,645,350 | 26,474,991 | -1.30% |
| 2024-03-22 | 15.99 | 16.20 | 15.82 | 16.13 | 15.74 | qfq | 1,464,180 | 23,451,618 | 0.37% |
| 2024-03-21 | 16.00 | 16.23 | 15.82 | 16.07 | 15.69 | qfq | 1,494,629 | 23,952,128 | -0.43% |
| 2024-03-20 | 15.75 | 16.18 | 15.71 | 16.14 | 15.75 | qfq | 1,659,969 | 26,548,497 | 2.54% |
| 2024-03-19 | 15.74 | 16.05 | 15.68 | 15.74 | 15.36 | qfq | 2,126,665 | 33,778,541 | -0.13% |
| 2024-03-18 | 14.84 | 15.95 | 14.80 | 15.76 | 15.38 | qfq | 3,720,910 | 57,692,969 | 7.14% |
| 2024-03-15 | 14.56 | 14.74 | 14.39 | 14.71 | 14.36 | qfq | 1,408,027 | 20,487,400 | 0.89% |
| 2024-03-14 | 14.55 | 14.65 | 14.37 | 14.58 | 14.23 | qfq | 1,278,160 | 18,582,237 | 1.11% |
| 2024-03-13 | 14.70 | 14.76 | 14.37 | 14.42 | 14.08 | qfq | 1,277,440 | 18,491,724 | -1.64% |
| 2024-03-12 | 14.77 | 14.84 | 14.62 | 14.66 | 14.31 | qfq | 1,110,407 | 16,316,502 | -0.74% |
| 2024-03-11 | 14.66 | 14.78 | 14.50 | 14.77 | 14.42 | qfq | 1,216,098 | 17,842,349 | 1.10% |
| 2024-03-08 | 14.32 | 14.63 | 14.32 | 14.61 | 14.26 | qfq | 1,242,514 | 18,004,574 | 2.03% |
| 2024-03-07 | 14.50 | 14.53 | 14.27 | 14.32 | 13.98 | qfq | 1,182,580 | 17,037,288 | -1.24% |
| 2024-03-06 | 14.74 | 14.85 | 14.38 | 14.50 | 14.15 | qfq | 1,648,400 | 23,979,124 | -0.89% |
| 2024-03-05 | 14.47 | 14.77 | 14.16 | 14.63 | 14.28 | qfq | 1,777,442 | 25,677,506 | 0.69% |
| 2024-03-04 | 14.95 | 15.00 | 14.42 | 14.53 | 14.18 | qfq | 1,961,592 | 28,710,419 | -2.94% |
| 2024-03-01 | 14.97 | 15.05 | 14.66 | 14.97 | 14.61 | qfq | 2,071,992 | 30,780,664 | -0.27% |
| 2024-02-29 | 14.02 | 15.05 | 13.80 | 15.01 | 14.65 | qfq | 2,948,620 | 42,947,662 | 7.37% |
| 2024-02-28 | 15.00 | 15.40 | 13.98 | 13.98 | 13.65 | qfq | 3,610,213 | 53,610,789 | -6.11% |
| 2024-02-27 | 14.67 | 14.94 | 14.40 | 14.89 | 14.53 | qfq | 1,429,420 | 21,135,286 | 2.34% |
| 2024-02-26 | 14.55 | 15.26 | 14.50 | 14.55 | 14.20 | qfq | 2,965,520 | 43,986,429 | 0.69% |
| 2024-02-23 | 14.09 | 14.47 | 13.95 | 14.45 | 14.10 | qfq | 2,320,687 | 32,892,220 | 2.77% |
| 2024-02-22 | 13.61 | 14.08 | 13.54 | 14.06 | 13.72 | qfq | 2,516,031 | 34,820,664 | 2.93% |
| 2024-02-21 | 13.27 | 14.54 | 13.13 | 13.66 | 13.33 | qfq | 3,863,884 | 53,173,809 | 3.33% |
| 2024-02-20 | 13.26 | 13.47 | 12.98 | 13.22 | 12.90 | qfq | 3,412,805 | 44,980,105 | -2.07% |
| 2024-02-19 | 12.97 | 13.50 | 12.68 | 13.50 | 13.18 | qfq | 4,196,545 | 55,715,396 | 10.02% |
| 2024-02-08 | 11.16 | 12.27 | 11.04 | 12.27 | 11.98 | qfq | 2,889,297 | 33,779,067 | 10.04% |
| 2024-02-07 | 11.30 | 11.39 | 10.62 | 11.15 | 10.88 | qfq | 3,486,373 | 38,641,222 | -1.59% |
| 2024-02-06 | 11.50 | 11.90 | 10.35 | 11.33 | 11.06 | qfq | 4,688,747 | 50,738,876 | -1.48% |
| 2024-02-05 | 12.50 | 12.78 | 11.50 | 11.50 | 11.23 | qfq | 3,672,608 | 42,977,477 | -10.02% |
| 2024-02-02 | 13.59 | 13.89 | 12.39 | 12.78 | 12.47 | qfq | 2,763,580 | 35,988,783 | -5.89% |
| 2024-02-01 | 13.86 | 13.86 | 13.12 | 13.58 | 13.26 | qfq | 1,685,808 | 22,765,711 | -2.37% |
| 2024-01-31 | 15.00 | 15.00 | 13.79 | 13.91 | 13.58 | qfq | 1,714,270 | 24,364,758 | -5.25% |
| 2024-01-30 | 15.45 | 15.45 | 14.68 | 14.68 | 14.33 | qfq | 1,810,400 | 27,173,463 | -4.98% |
| 2024-01-29 | 16.02 | 16.19 | 15.35 | 15.45 | 15.08 | qfq | 1,674,000 | 26,250,994 | -3.20% |
| 2024-01-26 | 16.03 | 16.32 | 15.90 | 15.96 | 15.58 | qfq | 2,058,085 | 33,088,310 | 1.46% |
| 2024-01-25 | 14.93 | 15.75 | 14.83 | 15.73 | 15.35 | qfq | 1,797,611 | 27,739,449 | 5.64% |
| 2024-01-24 | 14.59 | 14.93 | 14.37 | 14.89 | 14.53 | qfq | 1,691,844 | 24,876,485 | 1.99% |
| 2024-01-23 | 14.43 | 14.70 | 14.20 | 14.60 | 14.25 | qfq | 1,499,065 | 21,791,826 | 0.34% |
| 2024-01-22 | 15.65 | 15.73 | 14.47 | 14.55 | 14.20 | qfq | 1,770,560 | 26,556,072 | -6.13% |
| 2024-01-19 | 15.76 | 15.77 | 15.42 | 15.50 | 15.13 | qfq | 1,150,377 | 17,887,951 | -1.52% |
| 2024-01-18 | 15.80 | 15.80 | 15.20 | 15.74 | 15.36 | qfq | 1,722,237 | 26,602,499 | -0.57% |
| 2024-01-17 | 16.10 | 16.22 | 15.82 | 15.83 | 15.45 | qfq | 1,169,940 | 18,715,707 | -1.74% |
| 2024-01-16 | 16.42 | 16.44 | 15.95 | 16.11 | 15.73 | qfq | 1,930,135 | 31,154,771 | -1.83% |
| 2024-01-15 | 16.36 | 16.71 | 16.36 | 16.41 | 16.02 | qfq | 1,767,008 | 29,148,625 | 0.06% |
| 2024-01-12 | 16.40 | 16.72 | 16.36 | 16.40 | 16.01 | qfq | 1,444,128 | 23,887,143 | -0.18% |
| 2024-01-11 | 16.26 | 16.48 | 16.26 | 16.43 | 16.04 | qfq | 1,055,540 | 17,288,725 | 0.49% |
| 2024-01-10 | 16.29 | 16.47 | 16.12 | 16.35 | 15.96 | qfq | 1,726,600 | 28,236,830 | 0.25% |
| 2024-01-09 | 16.04 | 16.48 | 15.98 | 16.31 | 15.92 | qfq | 1,683,980 | 27,380,658 | 1.68% |
| 2024-01-08 | 16.52 | 16.52 | 16.04 | 16.04 | 15.66 | qfq | 1,563,940 | 25,421,081 | -2.67% |
| 2024-01-05 | 16.96 | 16.96 | 16.42 | 16.48 | 16.09 | qfq | 2,062,120 | 34,330,421 | -3.06% |
| 2024-01-04 | 16.86 | 17.19 | 16.83 | 17.00 | 16.59 | qfq | 2,230,744 | 38,014,988 | 0.29% |
| 2024-01-03 | 17.09 | 17.19 | 16.76 | 16.95 | 16.55 | qfq | 2,429,723 | 41,138,193 | -0.88% |
| 2024-01-02 | 16.38 | 17.10 | 16.36 | 17.10 | 16.69 | qfq | 4,375,503 | 73,603,695 | 4.46% |
| 2023-12-29 | 17.03 | 17.03 | 16.18 | 16.37 | 15.98 | qfq | 5,472,255 | 89,980,253 | -3.99% |
| 2023-12-28 | 16.72 | 17.18 | 16.41 | 17.05 | 16.64 | qfq | 1,744,162 | 29,388,558 | 1.67% |
| 2023-12-27 | 16.63 | 16.82 | 16.36 | 16.77 | 16.37 | qfq | 1,655,956 | 27,449,379 | 1.15% |
| 2023-12-26 | 16.73 | 17.10 | 16.48 | 16.58 | 16.18 | qfq | 1,653,397 | 27,673,357 | -0.42% |
| 2023-12-25 | 17.01 | 17.07 | 16.55 | 16.65 | 16.25 | qfq | 1,718,203 | 28,640,394 | -2.86% |
| 2023-12-22 | 17.10 | 17.55 | 17.05 | 17.14 | 16.73 | qfq | 1,941,040 | 33,535,138 | -0.12% |
| 2023-12-21 | 17.04 | 17.34 | 16.75 | 17.16 | 16.75 | qfq | 1,561,601 | 26,579,496 | 0.18% |
| 2023-12-20 | 17.01 | 17.47 | 17.01 | 17.13 | 16.72 | qfq | 2,058,042 | 35,447,832 | -0.46% |
| 2023-12-19 | 17.68 | 17.68 | 16.88 | 17.21 | 16.80 | qfq | 3,770,348 | 64,758,616 | -1.99% |
| 2023-12-18 | 17.13 | 18.04 | 17.13 | 17.56 | 17.14 | qfq | 5,245,994 | 92,324,643 | 2.63% |
| 2023-12-15 | 17.22 | 17.33 | 17.06 | 17.11 | 16.70 | qfq | 1,286,306 | 22,118,864 | -0.64% |
| 2023-12-14 | 17.21 | 17.47 | 17.16 | 17.22 | 16.81 | qfq | 1,331,242 | 22,996,848 | 0.58% |
| 2023-12-13 | 17.37 | 17.42 | 17.10 | 17.12 | 16.71 | qfq | 1,207,315 | 20,810,527 | -1.50% |
| 2023-12-12 | 17.35 | 17.46 | 17.10 | 17.38 | 16.96 | qfq | 1,462,174 | 25,234,661 | 0.23% |
| 2023-12-11 | 17.72 | 17.72 | 17.18 | 17.34 | 16.93 | qfq | 2,130,357 | 36,869,540 | -1.92% |
| 2023-12-08 | 17.55 | 18.14 | 17.55 | 17.68 | 17.26 | qfq | 2,935,985 | 52,524,700 | 0.28% |
| 2023-12-07 | 17.33 | 17.75 | 17.22 | 17.63 | 17.21 | qfq | 3,279,759 | 57,382,580 | 1.15% |
| 2023-12-06 | 17.81 | 17.93 | 17.26 | 17.43 | 17.01 | qfq | 6,671,127 | 116,996,645 | -6.79% |
| 2023-12-05 | 18.81 | 18.93 | 18.59 | 18.70 | 18.25 | qfq | 5,319,853 | 99,521,478 | -0.58% |
| 2023-12-04 | 19.29 | 19.35 | 18.73 | 18.81 | 18.36 | qfq | 5,103,491 | 97,246,214 | -1.47% |
| 2023-12-01 | 19.27 | 19.57 | 18.93 | 19.09 | 18.63 | qfq | 2,084,800 | 39,912,947 | -1.85% |
| 2023-11-30 | 19.36 | 19.60 | 19.32 | 19.45 | 18.99 | qfq | 1,352,800 | 26,285,166 | 0.00% |
| 2023-11-29 | 19.67 | 19.77 | 19.39 | 19.45 | 18.99 | qfq | 1,676,800 | 32,735,556 | -0.66% |
| 2023-11-28 | 19.15 | 19.67 | 19.05 | 19.58 | 19.11 | qfq | 2,356,955 | 45,896,444 | 2.25% |
| 2023-11-27 | 18.86 | 19.26 | 18.80 | 19.15 | 18.69 | qfq | 2,657,903 | 50,819,998 | 1.32% |
| 2023-11-24 | 18.66 | 18.95 | 18.56 | 18.90 | 18.45 | qfq | 1,741,500 | 32,794,206 | 1.29% |
| 2023-11-23 | 18.35 | 18.80 | 18.31 | 18.66 | 18.21 | qfq | 1,103,720 | 20,563,274 | 1.30% |
| 2023-11-22 | 18.49 | 18.57 | 18.35 | 18.42 | 17.98 | qfq | 867,100 | 15,994,866 | -0.54% |
| 2023-11-21 | 18.67 | 18.78 | 18.45 | 18.52 | 18.08 | qfq | 968,600 | 18,064,025 | -0.80% |
| 2023-11-20 | 18.43 | 18.74 | 18.30 | 18.67 | 18.22 | qfq | 1,618,900 | 30,001,536 | 1.63% |
| 2023-11-17 | 18.41 | 18.47 | 18.33 | 18.37 | 17.93 | qfq | 968,208 | 17,809,580 | -0.22% |
| 2023-11-16 | 18.49 | 18.64 | 18.40 | 18.41 | 17.97 | qfq | 1,120,306 | 20,731,315 | -0.75% |
| 2023-11-15 | 18.78 | 18.89 | 18.38 | 18.55 | 18.11 | qfq | 2,464,960 | 45,809,990 | -1.01% |
| 2023-11-14 | 18.92 | 19.02 | 18.49 | 18.74 | 18.29 | qfq | 3,089,561 | 57,603,522 | 0.48% |
| 2023-11-13 | 18.30 | 18.68 | 18.20 | 18.65 | 18.20 | qfq | 2,770,740 | 51,200,378 | 3.61% |
| 2023-11-10 | 17.77 | 18.18 | 17.61 | 18.00 | 17.57 | qfq | 1,684,927 | 30,091,130 | 1.01% |
| 2023-11-09 | 17.74 | 18.04 | 17.66 | 17.82 | 17.39 | qfq | 1,322,820 | 23,545,549 | 0.79% |
| 2023-11-08 | 17.66 | 17.74 | 17.50 | 17.68 | 17.26 | qfq | 1,244,960 | 21,946,083 | -0.06% |
| 2023-11-07 | 17.52 | 17.95 | 17.47 | 17.69 | 17.27 | qfq | 2,231,360 | 39,455,248 | 0.91% |
| 2023-11-06 | 17.50 | 17.55 | 17.30 | 17.53 | 17.11 | qfq | 1,321,600 | 23,072,487 | 0.17% |
| 2023-11-03 | 17.31 | 17.62 | 17.16 | 17.50 | 17.08 | qfq | 1,387,440 | 24,262,799 | 0.86% |
| 2023-11-02 | 17.31 | 17.42 | 17.12 | 17.35 | 16.94 | qfq | 1,468,560 | 25,417,135 | 0.46% |
| 2023-11-01 | 17.02 | 17.31 | 16.90 | 17.27 | 16.86 | qfq | 1,485,336 | 25,489,874 | 1.29% |
| 2023-10-31 | 16.85 | 17.08 | 16.74 | 17.05 | 16.64 | qfq | 1,618,880 | 27,387,741 | 1.19% |
| 2023-10-30 | 16.86 | 17.22 | 16.71 | 16.85 | 16.45 | qfq | 1,789,460 | 30,284,800 | 0.54% |
| 2023-10-27 | 16.33 | 16.79 | 16.21 | 16.76 | 16.36 | qfq | 1,797,720 | 29,829,831 | 2.57% |
| 2023-10-26 | 16.42 | 16.42 | 15.96 | 16.34 | 15.95 | qfq | 1,487,528 | 24,025,679 | -0.49% |
| 2023-10-25 | 16.08 | 16.56 | 16.06 | 16.42 | 16.03 | qfq | 1,697,620 | 27,800,803 | 1.92% |
| 2023-10-24 | 15.70 | 16.21 | 15.63 | 16.11 | 15.73 | qfq | 2,863,900 | 45,938,514 | 3.34% |
| 2023-10-23 | 16.26 | 16.45 | 15.50 | 15.59 | 15.22 | qfq | 2,567,250 | 40,610,683 | -4.24% |
| 2023-10-20 | 16.60 | 16.70 | 16.23 | 16.28 | 15.89 | qfq | 1,433,640 | 23,591,028 | -1.33% |
| 2023-10-19 | 17.02 | 17.02 | 16.41 | 16.50 | 16.11 | qfq | 1,949,120 | 32,460,307 | -3.00% |
| 2023-10-18 | 17.36 | 17.36 | 16.92 | 17.01 | 16.60 | qfq | 1,528,140 | 26,053,238 | -2.02% |
| 2023-10-17 | 17.50 | 17.50 | 17.23 | 17.36 | 16.95 | qfq | 948,800 | 16,411,810 | -0.34% |
| 2023-10-16 | 17.32 | 17.59 | 17.24 | 17.42 | 17.00 | qfq | 916,980 | 15,952,248 | 0.06% |
| 2023-10-13 | 17.75 | 17.75 | 17.16 | 17.41 | 16.99 | qfq | 1,614,760 | 28,048,106 | -1.53% |
| 2023-10-12 | 17.75 | 17.99 | 17.60 | 17.68 | 17.26 | qfq | 1,251,980 | 22,220,453 | -0.84% |
| 2023-10-11 | 18.01 | 18.01 | 17.67 | 17.83 | 17.40 | qfq | 1,188,360 | 21,166,886 | -0.61% |
| 2023-10-10 | 18.21 | 18.36 | 17.89 | 17.94 | 17.51 | qfq | 1,028,696 | 18,556,496 | -1.37% |
| 2023-10-09 | 18.62 | 18.62 | 18.13 | 18.19 | 17.76 | qfq | 1,214,090 | 22,164,242 | -2.20% |
| 2023-09-28 | 18.65 | 18.70 | 18.42 | 18.60 | 18.16 | qfq | 1,135,308 | 21,072,719 | 0.00% |
| 2023-09-27 | 18.57 | 18.88 | 18.38 | 18.60 | 18.16 | qfq | 2,209,100 | 41,060,534 | 0.27% |
| 2023-09-26 | 18.63 | 18.96 | 18.50 | 18.55 | 18.11 | qfq | 660,180 | 12,283,416 | -1.22% |
| 2023-09-25 | 18.89 | 19.05 | 18.62 | 18.78 | 18.33 | qfq | 899,340 | 16,927,388 | -1.11% |
| 2023-09-22 | 19.22 | 19.31 | 18.78 | 18.99 | 18.54 | qfq | 1,735,993 | 32,861,690 | -0.94% |
| 2023-09-21 | 19.29 | 19.47 | 19.14 | 19.17 | 18.71 | qfq | 730,390 | 14,070,845 | -0.67% |
| 2023-09-20 | 19.38 | 19.65 | 19.29 | 19.30 | 18.84 | qfq | 898,529 | 17,452,754 | -0.41% |
| 2023-09-19 | 19.75 | 19.75 | 19.32 | 19.38 | 18.92 | qfq | 707,460 | 13,765,881 | -1.62% |
| 2023-09-18 | 19.89 | 19.89 | 19.52 | 19.70 | 19.23 | qfq | 1,569,444 | 30,871,935 | -0.96% |
| 2023-09-15 | 19.81 | 20.09 | 19.66 | 19.89 | 19.41 | qfq | 1,103,607 | 21,997,427 | 0.30% |
| 2023-09-14 | 20.03 | 20.03 | 19.76 | 19.83 | 19.36 | qfq | 989,100 | 19,628,099 | -0.20% |
| 2023-09-13 | 19.70 | 20.22 | 19.65 | 19.87 | 19.40 | qfq | 2,372,628 | 47,420,906 | 0.66% |
| 2023-09-12 | 19.70 | 19.85 | 19.25 | 19.74 | 19.27 | qfq | 1,545,976 | 30,484,200 | 1.18% |
| 2023-09-11 | 19.25 | 19.56 | 19.05 | 19.51 | 19.04 | qfq | 1,046,340 | 20,265,732 | 1.72% |
| 2023-09-08 | 19.20 | 19.33 | 18.91 | 19.18 | 18.72 | qfq | 907,240 | 17,378,070 | 0.00% |
| 2023-09-07 | 19.49 | 19.75 | 19.16 | 19.18 | 18.72 | qfq | 1,424,700 | 27,693,584 | -1.74% |
| 2023-09-06 | 19.73 | 19.73 | 19.35 | 19.52 | 19.05 | qfq | 1,248,760 | 24,374,834 | -0.91% |
| 2023-09-05 | 19.40 | 19.77 | 19.40 | 19.70 | 19.23 | qfq | 2,464,560 | 48,320,708 | 2.28% |
| 2023-09-04 | 18.60 | 19.30 | 18.60 | 19.26 | 18.80 | qfq | 2,169,640 | 41,230,968 | 3.33% |
| 2023-09-01 | 18.77 | 18.96 | 18.51 | 18.64 | 18.19 | qfq | 1,814,700 | 33,902,200 | -0.11% |
| 2023-08-31 | 18.90 | 18.94 | 18.57 | 18.66 | 18.21 | qfq | 1,242,180 | 23,206,070 | -1.48% |
| 2023-08-30 | 18.76 | 19.32 | 18.60 | 18.94 | 18.49 | qfq | 1,972,100 | 37,391,081 | 0.74% |
| 2023-08-29 | 18.36 | 18.85 | 18.18 | 18.80 | 18.35 | qfq | 2,535,060 | 46,834,170 | 2.29% |
| 2023-08-28 | 20.00 | 20.00 | 18.20 | 18.38 | 17.94 | qfq | 2,684,269 | 49,838,667 | -1.71% |
| 2023-08-25 | 18.83 | 18.97 | 18.28 | 18.70 | 18.25 | qfq | 1,939,000 | 35,976,220 | -0.64% |
| 2023-08-24 | 18.96 | 19.07 | 18.64 | 18.82 | 18.37 | qfq | 1,233,740 | 23,236,909 | 0.11% |
| 2023-08-23 | 18.86 | 19.28 | 18.80 | 18.80 | 18.35 | qfq | 1,821,240 | 34,500,515 | -0.84% |
| 2023-08-22 | 19.06 | 19.29 | 18.81 | 18.96 | 18.51 | qfq | 2,950,868 | 56,094,142 | -1.96% |
| 2023-08-21 | 19.86 | 20.51 | 19.22 | 19.34 | 18.88 | qfq | 2,519,880 | 49,399,930 | -0.57% |
| 2023-08-18 | 19.26 | 20.14 | 19.26 | 19.45 | 18.99 | qfq | 2,285,420 | 45,096,563 | 0.99% |
| 2023-08-17 | 19.41 | 19.41 | 18.85 | 19.26 | 18.80 | qfq | 1,856,060 | 35,432,493 | -0.57% |
| 2023-08-16 | 19.55 | 19.64 | 19.20 | 19.37 | 18.91 | qfq | 1,363,317 | 26,434,431 | -1.37% |
| 2023-08-15 | 20.37 | 20.51 | 19.55 | 19.64 | 19.17 | qfq | 3,873,260 | 76,620,128 | -4.61% |
| 2023-08-14 | 20.62 | 21.14 | 20.18 | 20.59 | 20.10 | qfq | 1,710,300 | 35,065,021 | -0.58% |
| 2023-08-11 | 21.49 | 21.50 | 20.66 | 20.71 | 20.22 | qfq | 1,743,800 | 36,650,765 | -3.90% |
| 2023-08-10 | 20.74 | 21.90 | 20.67 | 21.55 | 21.04 | qfq | 3,024,139 | 64,979,600 | 4.66% |
| 2023-08-09 | 20.82 | 20.97 | 20.53 | 20.59 | 20.10 | qfq | 845,000 | 17,457,692 | -0.87% |
| 2023-08-08 | 20.75 | 20.89 | 20.67 | 20.77 | 20.27 | qfq | 627,180 | 13,020,386 | 0.24% |
| 2023-08-07 | 20.97 | 21.10 | 20.61 | 20.72 | 20.22 | qfq | 1,799,460 | 37,460,776 | -1.29% |
| 2023-08-04 | 21.36 | 21.41 | 20.95 | 20.99 | 20.49 | qfq | 1,319,000 | 27,807,626 | -1.13% |
| 2023-08-03 | 21.22 | 21.35 | 20.91 | 21.23 | 20.72 | qfq | 1,034,760 | 21,884,179 | -0.42% |
| 2023-08-02 | 21.46 | 21.46 | 21.18 | 21.32 | 20.81 | qfq | 1,084,080 | 23,078,100 | -0.33% |
| 2023-08-01 | 21.49 | 21.52 | 21.26 | 21.39 | 20.88 | qfq | 1,194,760 | 25,522,843 | -0.09% |
| 2023-07-31 | 21.34 | 21.59 | 21.31 | 21.41 | 20.90 | qfq | 1,136,220 | 24,350,519 | 0.85% |
| 2023-07-28 | 21.30 | 21.40 | 21.08 | 21.23 | 20.72 | qfq | 868,900 | 18,459,912 | -0.33% |
| 2023-07-27 | 21.59 | 21.65 | 21.29 | 21.30 | 20.79 | qfq | 880,600 | 18,851,466 | -1.30% |
| 2023-07-26 | 21.88 | 21.91 | 21.55 | 21.58 | 21.06 | qfq | 764,400 | 16,584,390 | -1.01% |
| 2023-07-25 | 21.52 | 21.93 | 21.52 | 21.80 | 21.28 | qfq | 1,220,271 | 26,592,256 | 1.68% |
| 2023-07-24 | 21.45 | 21.70 | 21.25 | 21.44 | 20.93 | qfq | 619,211 | 13,302,528 | -0.56% |
| 2023-07-21 | 21.51 | 21.66 | 21.35 | 21.56 | 21.04 | qfq | 696,620 | 15,000,653 | 0.28% |
| 2023-07-20 | 21.56 | 21.95 | 21.45 | 21.50 | 20.99 | qfq | 1,199,800 | 26,073,546 | -0.32% |
| 2023-07-19 | 21.75 | 21.75 | 21.44 | 21.57 | 21.05 | qfq | 695,300 | 14,999,261 | -0.28% |
| 2023-07-18 | 21.58 | 21.78 | 21.50 | 21.63 | 21.11 | qfq | 782,737 | 16,933,428 | 0.75% |