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
洪兴股份001209.SZ
最近收盘价15.802026-07-17
最近交易日2026-07-17
成交量（股）2,077,400
成交额（元）33,570,430
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-29 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-19 | cash_dividend | 0.1 | — | — | — | 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 | 16.44 | 16.81 | 15.63 | 15.80 | 15.80 | qfq | 2,077,400 | 33,570,430 | -3.89% |
| 2026-07-16 | 16.10 | 16.75 | 16.01 | 16.44 | 16.44 | qfq | 1,643,400 | 26,984,854 | 0.98% |
| 2026-07-15 | 16.07 | 16.39 | 15.96 | 16.28 | 16.28 | qfq | 1,383,600 | 22,421,170 | 1.12% |
| 2026-07-14 | 15.58 | 16.15 | 15.52 | 16.10 | 16.10 | qfq | 1,426,721 | 22,664,125 | 2.81% |
| 2026-07-13 | 16.29 | 16.34 | 15.66 | 15.66 | 15.66 | qfq | 1,748,400 | 27,758,710 | -3.87% |
| 2026-07-10 | 15.86 | 16.56 | 15.62 | 16.29 | 16.29 | qfq | 1,965,500 | 31,896,446 | 2.71% |
| 2026-07-09 | 15.83 | 16.03 | 15.41 | 15.86 | 15.86 | qfq | 1,607,200 | 25,255,931 | -0.31% |
| 2026-07-08 | 16.08 | 16.18 | 15.73 | 15.91 | 15.91 | qfq | 1,243,900 | 19,824,127 | -1.00% |
| 2026-07-07 | 16.63 | 16.68 | 16.02 | 16.07 | 16.07 | qfq | 1,492,820 | 24,311,414 | -3.43% |
| 2026-07-06 | 16.93 | 17.23 | 16.62 | 16.64 | 16.64 | qfq | 1,775,020 | 29,951,326 | -1.54% |
| 2026-07-03 | 16.44 | 17.11 | 16.40 | 16.90 | 16.90 | qfq | 2,779,165 | 46,858,977 | 3.05% |
| 2026-07-02 | 16.30 | 16.87 | 16.21 | 16.40 | 16.40 | qfq | 2,051,640 | 34,004,528 | 0.31% |
| 2026-07-01 | 16.07 | 16.62 | 15.90 | 16.35 | 16.35 | qfq | 2,167,940 | 35,300,493 | 2.06% |
| 2026-06-30 | 16.40 | 16.60 | 15.80 | 16.02 | 16.02 | qfq | 1,988,100 | 32,013,819 | -1.23% |
| 2026-06-29 | 16.25 | 16.49 | 15.51 | 16.22 | 16.22 | qfq | 2,504,600 | 40,154,017 | -0.37% |
| 2026-06-26 | 16.55 | 16.80 | 16.11 | 16.28 | 16.16 | qfq | 2,140,119 | 34,999,740 | -2.98% |
| 2026-06-25 | 17.26 | 17.37 | 16.66 | 16.78 | 16.66 | qfq | 1,940,100 | 32,776,259 | -3.06% |
| 2026-06-24 | 18.15 | 18.24 | 17.29 | 17.31 | 17.19 | qfq | 1,872,159 | 32,773,734 | -4.42% |
| 2026-06-23 | 17.60 | 18.23 | 17.54 | 18.11 | 17.98 | qfq | 1,994,350 | 36,022,083 | 2.32% |
| 2026-06-22 | 17.60 | 17.75 | 16.92 | 17.70 | 17.57 | qfq | 2,064,755 | 35,721,527 | 0.17% |
| 2026-06-18 | 17.65 | 17.85 | 17.43 | 17.67 | 17.54 | qfq | 1,824,345 | 32,177,973 | -1.01% |
| 2026-06-17 | 18.53 | 18.54 | 17.74 | 17.85 | 17.72 | qfq | 2,104,100 | 37,807,842 | -3.30% |
| 2026-06-16 | 18.60 | 18.71 | 18.01 | 18.46 | 18.33 | qfq | 2,087,940 | 38,268,398 | -1.28% |
| 2026-06-15 | 19.04 | 19.29 | 18.68 | 18.70 | 18.57 | qfq | 1,988,700 | 37,651,184 | -1.48% |
| 2026-06-12 | 18.80 | 19.01 | 18.34 | 18.98 | 18.84 | qfq | 1,969,640 | 37,088,500 | 1.99% |
| 2026-06-11 | 18.90 | 18.92 | 18.33 | 18.61 | 18.48 | qfq | 1,697,100 | 31,468,797 | -1.27% |
| 2026-06-10 | 19.10 | 19.15 | 18.50 | 18.85 | 18.71 | qfq | 2,089,665 | 39,236,340 | -1.98% |
| 2026-06-09 | 19.46 | 19.73 | 19.10 | 19.23 | 19.09 | qfq | 2,100,400 | 40,637,720 | -1.08% |
| 2026-06-08 | 19.73 | 20.10 | 19.00 | 19.44 | 19.30 | qfq | 2,299,100 | 45,164,327 | -2.80% |
| 2026-06-05 | 19.92 | 20.30 | 19.57 | 20.00 | 19.86 | qfq | 2,525,500 | 50,410,651 | 0.45% |
| 2026-06-04 | 20.10 | 20.26 | 19.68 | 19.91 | 19.77 | qfq | 1,812,145 | 36,044,208 | -1.04% |
| 2026-06-03 | 20.60 | 20.60 | 19.92 | 20.12 | 19.97 | qfq | 2,692,860 | 54,259,350 | -2.33% |
| 2026-06-02 | 21.19 | 21.34 | 20.32 | 20.60 | 20.45 | qfq | 3,059,300 | 62,967,029 | -2.69% |
| 2026-06-01 | 20.53 | 21.46 | 20.40 | 21.17 | 21.02 | qfq | 3,463,158 | 73,400,053 | 2.42% |
| 2026-05-29 | 21.35 | 21.58 | 20.52 | 20.67 | 20.52 | qfq | 3,062,160 | 64,347,090 | -2.87% |
| 2026-05-28 | 21.21 | 21.63 | 20.88 | 21.28 | 21.13 | qfq | 3,253,658 | 69,158,161 | -0.23% |
| 2026-05-27 | 21.11 | 21.64 | 20.61 | 21.33 | 21.18 | qfq | 3,398,388 | 71,556,628 | 1.19% |
| 2026-05-26 | 21.59 | 21.70 | 20.81 | 21.08 | 20.93 | qfq | 2,790,045 | 58,973,202 | -2.95% |
| 2026-05-25 | 21.14 | 21.85 | 20.89 | 21.72 | 21.56 | qfq | 3,776,100 | 80,768,451 | 2.60% |
| 2026-05-22 | 20.75 | 21.34 | 20.37 | 21.17 | 21.02 | qfq | 2,775,881 | 58,022,206 | 3.47% |
| 2026-05-21 | 21.61 | 21.70 | 20.46 | 20.46 | 20.31 | qfq | 3,226,800 | 67,924,012 | -5.01% |
| 2026-05-20 | 21.77 | 21.78 | 21.20 | 21.54 | 21.38 | qfq | 2,494,400 | 53,396,527 | -1.10% |
| 2026-05-19 | 21.97 | 22.07 | 21.53 | 21.78 | 21.62 | qfq | 2,547,098 | 55,429,343 | -0.55% |
| 2026-05-18 | 22.15 | 22.20 | 21.55 | 21.90 | 21.74 | qfq | 3,421,200 | 74,457,010 | -1.13% |
| 2026-05-15 | 22.00 | 22.87 | 21.85 | 22.15 | 21.99 | qfq | 4,513,822 | 100,544,232 | 0.91% |
| 2026-05-14 | 22.27 | 22.43 | 21.88 | 21.95 | 21.79 | qfq | 3,925,321 | 86,966,187 | -1.48% |
| 2026-05-13 | 22.73 | 23.16 | 22.02 | 22.28 | 22.12 | qfq | 6,877,301 | 154,847,222 | -0.85% |
| 2026-05-12 | 22.40 | 22.90 | 22.26 | 22.47 | 22.31 | qfq | 5,161,536 | 116,231,507 | 0.40% |
| 2026-05-11 | 22.22 | 22.50 | 22.03 | 22.38 | 22.22 | qfq | 4,830,600 | 107,854,895 | 1.08% |
| 2026-05-08 | 21.81 | 22.35 | 21.60 | 22.14 | 21.98 | qfq | 5,733,400 | 126,541,619 | 1.75% |
| 2026-05-07 | 22.00 | 22.19 | 21.71 | 21.76 | 21.60 | qfq | 4,207,900 | 91,931,771 | -1.09% |
| 2026-05-06 | 22.39 | 22.45 | 21.77 | 22.00 | 21.84 | qfq | 6,858,020 | 151,036,360 | -0.09% |
| 2026-04-30 | 21.96 | 22.55 | 21.76 | 22.02 | 21.86 | qfq | 8,108,000 | 180,037,665 | 1.01% |
| 2026-04-29 | 21.17 | 22.04 | 21.02 | 21.80 | 21.64 | qfq | 8,179,200 | 177,270,554 | 4.56% |
| 2026-04-28 | 20.74 | 21.03 | 20.61 | 20.85 | 20.70 | qfq | 2,537,600 | 52,889,020 | -0.14% |
| 2026-04-27 | 20.78 | 20.93 | 20.32 | 20.88 | 20.73 | qfq | 3,039,278 | 62,767,324 | 0.53% |
| 2026-04-24 | 20.52 | 20.80 | 20.25 | 20.77 | 20.62 | qfq | 2,576,100 | 53,138,118 | 1.07% |
| 2026-04-23 | 20.73 | 20.73 | 20.42 | 20.55 | 20.40 | qfq | 1,934,860 | 39,792,992 | -0.68% |
| 2026-04-22 | 20.76 | 20.76 | 20.41 | 20.69 | 20.54 | qfq | 2,194,100 | 45,172,581 | -0.62% |
| 2026-04-21 | 20.66 | 20.85 | 20.47 | 20.82 | 20.67 | qfq | 2,454,820 | 50,825,185 | 0.97% |
| 2026-04-20 | 20.45 | 20.68 | 20.21 | 20.62 | 20.47 | qfq | 1,550,800 | 31,854,139 | 0.83% |
| 2026-04-17 | 20.68 | 20.71 | 20.22 | 20.45 | 20.30 | qfq | 1,547,000 | 31,553,494 | -1.11% |
| 2026-04-16 | 20.25 | 20.76 | 20.03 | 20.68 | 20.53 | qfq | 2,433,740 | 49,899,397 | 2.63% |
| 2026-04-15 | 20.44 | 20.46 | 20.07 | 20.15 | 20.00 | qfq | 1,462,420 | 29,622,942 | -1.42% |
| 2026-04-14 | 20.68 | 20.71 | 20.20 | 20.44 | 20.29 | qfq | 1,624,500 | 33,077,125 | -0.73% |
| 2026-04-13 | 20.54 | 20.65 | 20.42 | 20.59 | 20.44 | qfq | 1,358,000 | 27,857,795 | -0.19% |
| 2026-04-10 | 20.60 | 20.86 | 20.47 | 20.63 | 20.48 | qfq | 2,332,100 | 48,323,694 | 1.23% |
| 2026-04-09 | 20.71 | 20.72 | 20.26 | 20.38 | 20.23 | qfq | 1,730,280 | 35,331,955 | -1.45% |
| 2026-04-08 | 20.34 | 20.84 | 20.30 | 20.68 | 20.53 | qfq | 2,879,680 | 59,369,293 | 2.73% |
| 2026-04-07 | 19.61 | 20.19 | 19.50 | 20.13 | 19.98 | qfq | 2,702,380 | 53,931,258 | 3.23% |
| 2026-04-03 | 20.39 | 20.39 | 19.39 | 19.50 | 19.36 | qfq | 2,659,901 | 52,246,598 | -3.99% |
| 2026-04-02 | 20.61 | 20.65 | 20.15 | 20.31 | 20.16 | qfq | 2,283,700 | 46,433,034 | -1.55% |
| 2026-04-01 | 20.84 | 20.96 | 20.44 | 20.63 | 20.48 | qfq | 2,546,200 | 52,614,419 | 0.24% |
| 2026-03-31 | 20.82 | 21.11 | 20.52 | 20.58 | 20.43 | qfq | 3,543,800 | 73,884,749 | -1.63% |
| 2026-03-30 | 20.26 | 20.95 | 20.20 | 20.92 | 20.77 | qfq | 3,760,040 | 77,735,939 | 1.80% |
| 2026-03-27 | 20.01 | 20.79 | 19.91 | 20.55 | 20.40 | qfq | 3,617,900 | 73,919,727 | 1.99% |
| 2026-03-26 | 20.28 | 20.54 | 20.01 | 20.15 | 20.00 | qfq | 2,749,700 | 55,662,783 | -0.64% |
| 2026-03-25 | 19.78 | 20.39 | 19.70 | 20.28 | 20.13 | qfq | 3,622,200 | 72,962,494 | 2.53% |
| 2026-03-24 | 19.20 | 19.85 | 18.85 | 19.78 | 19.64 | qfq | 4,959,199 | 96,059,019 | 4.93% |
| 2026-03-23 | 19.38 | 19.73 | 18.55 | 18.85 | 18.71 | qfq | 4,557,406 | 87,071,033 | -5.42% |
| 2026-03-20 | 20.25 | 20.46 | 19.93 | 19.93 | 19.79 | qfq | 3,653,100 | 73,783,353 | -1.34% |
| 2026-03-19 | 20.58 | 20.99 | 20.06 | 20.20 | 20.05 | qfq | 3,568,000 | 72,763,919 | -2.65% |
| 2026-03-18 | 20.47 | 20.84 | 20.19 | 20.75 | 20.60 | qfq | 3,626,960 | 74,284,553 | 1.47% |
| 2026-03-17 | 20.85 | 20.98 | 20.45 | 20.45 | 20.30 | qfq | 3,595,900 | 74,522,517 | -1.73% |
| 2026-03-16 | 20.53 | 20.81 | 20.41 | 20.81 | 20.66 | qfq | 3,684,340 | 76,027,847 | 1.27% |
| 2026-03-13 | 20.45 | 20.83 | 20.42 | 20.55 | 20.40 | qfq | 4,012,900 | 82,860,261 | -0.05% |
| 2026-03-12 | 20.93 | 20.93 | 20.51 | 20.56 | 20.41 | qfq | 4,819,225 | 99,593,966 | -1.72% |
| 2026-03-11 | 21.20 | 21.31 | 20.88 | 20.92 | 20.77 | qfq | 5,778,184 | 121,517,836 | -1.51% |
| 2026-03-10 | 21.00 | 21.31 | 20.85 | 21.24 | 21.09 | qfq | 6,692,965 | 141,561,273 | 1.82% |
| 2026-03-09 | 20.81 | 20.93 | 20.40 | 20.86 | 20.71 | qfq | 8,673,241 | 179,210,947 | -1.79% |
| 2026-03-06 | 21.28 | 21.37 | 20.87 | 21.24 | 21.09 | qfq | 9,793,946 | 207,438,370 | -1.16% |
| 2026-03-05 | 22.37 | 22.50 | 21.34 | 21.49 | 21.34 | qfq | 18,745,481 | 407,132,679 | -9.36% |
| 2026-03-04 | 23.71 | 24.00 | 23.71 | 23.71 | 23.54 | qfq | 9,705,300 | 230,224,918 | -9.98% |
| 2026-03-03 | 27.08 | 30.92 | 26.34 | 26.34 | 26.15 | qfq | 27,496,347 | 776,906,948 | -10.01% |
| 2026-03-02 | 34.09 | 34.99 | 29.27 | 29.27 | 29.06 | qfq | 25,968,999 | 797,095,924 | -9.99% |
| 2026-02-27 | 29.68 | 32.52 | 26.60 | 32.52 | 32.29 | qfq | 20,043,846 | 585,010,777 | 10.01% |
| 2026-02-26 | 26.88 | 29.56 | 26.88 | 29.56 | 29.35 | qfq | 18,801,656 | 541,052,381 | 10.01% |
| 2026-02-25 | 24.34 | 26.87 | 24.34 | 26.87 | 26.68 | qfq | 20,646,472 | 543,859,877 | 9.99% |
| 2026-02-24 | 24.01 | 24.43 | 23.77 | 24.43 | 24.25 | qfq | 2,339,798 | 56,562,352 | 1.79% |
| 2026-02-13 | 24.58 | 24.58 | 23.81 | 24.00 | 23.83 | qfq | 2,872,300 | 69,012,163 | -1.88% |
| 2026-02-12 | 24.69 | 24.73 | 24.11 | 24.46 | 24.28 | qfq | 4,660,540 | 113,515,484 | -1.17% |
| 2026-02-11 | 24.76 | 25.30 | 23.57 | 24.75 | 24.57 | qfq | 6,701,601 | 164,787,885 | -1.90% |
| 2026-02-10 | 24.35 | 25.27 | 24.02 | 25.23 | 25.05 | qfq | 8,323,235 | 206,379,014 | 3.19% |
| 2026-02-09 | 24.14 | 24.88 | 23.87 | 24.45 | 24.27 | qfq | 9,126,132 | 221,622,119 | -1.41% |
| 2026-02-06 | 22.57 | 24.88 | 22.40 | 24.80 | 24.62 | qfq | 19,392,256 | 460,591,959 | 7.87% |
| 2026-02-05 | 21.45 | 23.00 | 21.39 | 22.99 | 22.82 | qfq | 10,909,245 | 242,336,451 | 7.18% |
| 2026-02-04 | 20.89 | 21.58 | 20.70 | 21.45 | 21.30 | qfq | 4,811,700 | 102,532,164 | 3.22% |
| 2026-02-03 | 20.57 | 20.85 | 20.26 | 20.78 | 20.63 | qfq | 2,468,100 | 50,843,041 | 1.86% |
| 2026-02-02 | 20.07 | 20.67 | 20.07 | 20.40 | 20.25 | qfq | 2,702,900 | 55,405,577 | 0.29% |
| 2026-01-30 | 20.08 | 20.36 | 19.92 | 20.34 | 20.19 | qfq | 2,390,082 | 48,236,944 | 0.89% |
| 2026-01-29 | 20.13 | 20.58 | 19.98 | 20.16 | 20.01 | qfq | 2,597,465 | 52,658,735 | -0.20% |
| 2026-01-28 | 20.54 | 20.76 | 20.15 | 20.20 | 20.05 | qfq | 2,518,061 | 51,248,924 | -1.66% |
| 2026-01-27 | 20.81 | 20.86 | 20.28 | 20.54 | 20.39 | qfq | 2,596,200 | 53,222,115 | -1.68% |
| 2026-01-26 | 21.38 | 21.38 | 20.55 | 20.89 | 20.74 | qfq | 3,048,860 | 63,541,913 | -1.65% |
| 2026-01-23 | 20.76 | 21.27 | 20.73 | 21.24 | 21.09 | qfq | 4,075,990 | 85,731,112 | 2.76% |
| 2026-01-22 | 21.21 | 21.21 | 20.61 | 20.67 | 20.52 | qfq | 4,704,245 | 97,766,012 | -3.41% |
| 2026-01-21 | 21.16 | 21.58 | 20.80 | 21.40 | 21.25 | qfq | 3,980,999 | 84,020,895 | 0.47% |
| 2026-01-20 | 21.89 | 22.30 | 21.18 | 21.30 | 21.15 | qfq | 4,531,387 | 97,202,429 | -2.65% |
| 2026-01-19 | 21.45 | 22.51 | 21.35 | 21.88 | 21.72 | qfq | 5,269,339 | 114,735,185 | 2.20% |
| 2026-01-16 | 22.57 | 22.64 | 21.15 | 21.41 | 21.26 | qfq | 8,530,063 | 185,514,260 | -5.35% |
| 2026-01-15 | 23.09 | 24.86 | 22.04 | 22.62 | 22.46 | qfq | 14,451,279 | 338,030,526 | -0.48% |
| 2026-01-14 | 21.49 | 23.55 | 21.36 | 22.73 | 22.57 | qfq | 14,999,916 | 335,780,255 | 5.62% |
| 2026-01-13 | 21.24 | 21.74 | 21.15 | 21.52 | 21.36 | qfq | 5,338,140 | 114,495,045 | 1.08% |
| 2026-01-12 | 21.30 | 21.44 | 21.04 | 21.29 | 21.14 | qfq | 4,365,915 | 92,898,332 | 1.24% |
| 2026-01-09 | 20.83 | 21.04 | 20.69 | 21.03 | 20.88 | qfq | 3,055,380 | 63,725,348 | 0.62% |
| 2026-01-08 | 20.53 | 20.96 | 20.37 | 20.90 | 20.75 | qfq | 3,551,260 | 73,658,318 | 2.05% |
| 2026-01-07 | 20.69 | 20.83 | 20.42 | 20.48 | 20.33 | qfq | 2,723,000 | 56,028,230 | -0.87% |
| 2026-01-06 | 20.99 | 20.99 | 20.37 | 20.66 | 20.51 | qfq | 4,039,100 | 83,458,023 | -0.82% |
| 2026-01-05 | 20.98 | 21.03 | 20.70 | 20.83 | 20.68 | qfq | 4,496,840 | 93,781,169 | -0.14% |
| 2025-12-31 | 20.34 | 21.44 | 20.15 | 20.86 | 20.71 | qfq | 5,687,860 | 118,627,834 | 2.61% |
| 2025-12-30 | 20.57 | 20.69 | 20.19 | 20.33 | 20.18 | qfq | 1,978,800 | 40,375,150 | -1.17% |
| 2025-12-29 | 20.74 | 20.87 | 20.33 | 20.57 | 20.42 | qfq | 2,155,000 | 44,225,819 | -0.87% |
| 2025-12-26 | 20.93 | 20.93 | 20.59 | 20.75 | 20.60 | qfq | 2,264,395 | 46,900,617 | -0.62% |
| 2025-12-25 | 20.90 | 21.15 | 20.76 | 20.88 | 20.73 | qfq | 2,397,900 | 50,161,425 | 0.05% |
| 2025-12-24 | 20.75 | 20.92 | 20.65 | 20.87 | 20.72 | qfq | 1,983,400 | 41,305,919 | 0.92% |
| 2025-12-23 | 20.88 | 20.98 | 20.60 | 20.68 | 20.53 | qfq | 2,333,400 | 48,402,832 | -0.96% |
| 2025-12-22 | 20.92 | 21.01 | 20.72 | 20.88 | 20.73 | qfq | 2,677,200 | 55,888,634 | -0.14% |
| 2025-12-19 | 20.28 | 20.98 | 20.23 | 20.91 | 20.76 | qfq | 3,790,960 | 78,584,027 | 3.11% |
| 2025-12-18 | 20.03 | 20.51 | 19.89 | 20.28 | 20.13 | qfq | 2,592,200 | 52,794,886 | 0.95% |
| 2025-12-17 | 20.11 | 20.19 | 19.61 | 20.09 | 19.95 | qfq | 2,883,485 | 57,402,006 | -0.10% |
| 2025-12-16 | 20.46 | 20.68 | 20.05 | 20.11 | 19.97 | qfq | 2,677,600 | 54,435,339 | -1.71% |
| 2025-12-15 | 20.18 | 20.59 | 19.88 | 20.46 | 20.31 | qfq | 2,500,466 | 50,959,064 | 0.64% |
| 2025-12-12 | 20.40 | 20.63 | 20.24 | 20.33 | 20.18 | qfq | 2,751,901 | 56,186,468 | -0.29% |
| 2025-12-11 | 20.90 | 20.90 | 20.35 | 20.39 | 20.24 | qfq | 3,419,965 | 70,244,767 | -2.44% |
| 2025-12-10 | 21.15 | 21.35 | 20.74 | 20.90 | 20.75 | qfq | 4,194,650 | 88,102,498 | -1.55% |
| 2025-12-09 | 21.05 | 21.50 | 20.81 | 21.23 | 21.08 | qfq | 5,349,720 | 113,545,258 | 0.71% |
| 2025-12-08 | 20.74 | 21.10 | 20.60 | 21.08 | 20.93 | qfq | 3,200,500 | 66,990,069 | 1.98% |
| 2025-12-05 | 20.62 | 20.82 | 20.29 | 20.67 | 20.52 | qfq | 3,333,700 | 68,436,568 | 0.24% |
| 2025-12-04 | 20.66 | 20.85 | 20.42 | 20.62 | 20.47 | qfq | 2,452,800 | 50,562,105 | -0.67% |
| 2025-12-03 | 21.10 | 21.10 | 20.65 | 20.76 | 20.61 | qfq | 3,236,700 | 67,364,107 | -1.61% |
| 2025-12-02 | 20.88 | 21.11 | 20.66 | 21.10 | 20.95 | qfq | 3,169,500 | 66,315,607 | 0.48% |
| 2025-12-01 | 21.08 | 21.24 | 20.87 | 21.00 | 20.85 | qfq | 3,411,540 | 71,720,351 | -0.43% |
| 2025-11-28 | 20.80 | 21.10 | 20.60 | 21.09 | 20.94 | qfq | 3,081,460 | 64,413,583 | 1.30% |
| 2025-11-27 | 20.60 | 20.99 | 20.54 | 20.82 | 20.67 | qfq | 3,487,965 | 72,480,882 | 1.07% |
| 2025-11-26 | 20.88 | 21.12 | 20.59 | 20.60 | 20.45 | qfq | 3,846,920 | 80,129,573 | -1.48% |
| 2025-11-25 | 20.83 | 21.06 | 20.71 | 20.91 | 20.76 | qfq | 3,402,233 | 71,121,615 | 1.01% |
| 2025-11-24 | 20.58 | 20.78 | 20.22 | 20.70 | 20.55 | qfq | 3,575,025 | 73,324,081 | 1.77% |
| 2025-11-21 | 20.85 | 21.20 | 20.33 | 20.34 | 20.19 | qfq | 5,058,615 | 104,626,967 | -3.33% |
| 2025-11-20 | 21.20 | 21.45 | 20.92 | 21.04 | 20.89 | qfq | 4,466,600 | 94,286,033 | -0.47% |
| 2025-11-19 | 21.47 | 21.95 | 21.07 | 21.14 | 20.99 | qfq | 5,098,142 | 108,544,188 | -1.54% |
| 2025-11-18 | 21.89 | 22.07 | 21.25 | 21.47 | 21.32 | qfq | 7,842,988 | 169,157,271 | -2.41% |
| 2025-11-17 | 21.62 | 22.07 | 21.59 | 22.00 | 21.84 | qfq | 8,079,598 | 176,191,556 | 1.29% |
| 2025-11-14 | 21.83 | 22.22 | 21.71 | 21.72 | 21.56 | qfq | 11,453,028 | 251,081,950 | -3.34% |
| 2025-11-13 | 22.27 | 23.10 | 21.65 | 22.47 | 22.31 | qfq | 18,071,864 | 401,126,729 | -4.38% |
| 2025-11-12 | 23.51 | 24.63 | 23.50 | 23.50 | 23.33 | qfq | 18,497,039 | 440,384,530 | -10.00% |
| 2025-11-11 | 30.66 | 30.85 | 26.10 | 26.11 | 25.92 | qfq | 29,159,450 | 803,762,386 | -9.97% |
| 2025-11-10 | 27.63 | 29.00 | 27.63 | 29.00 | 28.79 | qfq | 14,359,278 | 412,705,439 | 10.02% |
| 2025-11-07 | 23.98 | 26.36 | 23.98 | 26.36 | 26.17 | qfq | 12,692,759 | 328,450,238 | 10.02% |
| 2025-11-06 | 21.57 | 23.96 | 21.50 | 23.96 | 23.79 | qfq | 14,620,099 | 346,534,270 | 10.01% |
| 2025-11-05 | 19.69 | 21.78 | 19.62 | 21.78 | 21.62 | qfq | 8,030,225 | 166,279,254 | 10.00% |
| 2025-11-04 | 19.68 | 19.84 | 19.45 | 19.80 | 19.66 | qfq | 2,190,320 | 43,045,481 | 1.02% |
| 2025-11-03 | 19.45 | 19.73 | 19.33 | 19.60 | 19.46 | qfq | 2,662,000 | 52,146,063 | 0.77% |
| 2025-10-31 | 18.95 | 19.51 | 18.90 | 19.45 | 19.31 | qfq | 3,738,320 | 72,043,082 | 2.31% |
| 2025-10-30 | 19.27 | 19.40 | 18.96 | 19.01 | 18.87 | qfq | 2,129,240 | 40,794,145 | -0.78% |
| 2025-10-29 | 19.42 | 19.45 | 19.03 | 19.16 | 19.02 | qfq | 2,619,000 | 50,183,596 | -0.98% |
| 2025-10-28 | 19.12 | 19.35 | 19.01 | 19.35 | 19.21 | qfq | 2,599,040 | 49,995,833 | 0.94% |
| 2025-10-27 | 19.13 | 19.26 | 18.83 | 19.17 | 19.03 | qfq | 2,234,240 | 42,610,528 | 0.58% |
| 2025-10-24 | 18.96 | 19.29 | 18.84 | 19.06 | 18.92 | qfq | 3,085,120 | 58,765,047 | 0.63% |
| 2025-10-23 | 19.14 | 19.28 | 18.78 | 18.94 | 18.80 | qfq | 4,427,320 | 84,039,205 | -0.68% |
| 2025-10-22 | 18.34 | 19.24 | 18.33 | 19.07 | 18.93 | qfq | 8,578,780 | 161,975,962 | 3.14% |
| 2025-10-21 | 17.88 | 18.52 | 17.67 | 18.49 | 18.36 | qfq | 4,869,480 | 88,553,936 | 3.24% |
| 2025-10-20 | 17.33 | 17.91 | 17.33 | 17.91 | 17.78 | qfq | 4,629,380 | 81,614,839 | 4.01% |
| 2025-10-17 | 17.18 | 17.58 | 17.01 | 17.22 | 17.10 | qfq | 4,041,400 | 70,052,908 | 0.23% |
| 2025-10-16 | 17.70 | 17.74 | 17.04 | 17.18 | 17.06 | qfq | 3,509,000 | 61,101,109 | -3.05% |
| 2025-10-15 | 17.54 | 17.77 | 17.38 | 17.72 | 17.59 | qfq | 3,024,308 | 53,321,354 | 0.62% |
| 2025-10-14 | 17.98 | 18.20 | 17.57 | 17.61 | 17.48 | qfq | 4,476,928 | 79,803,439 | -2.11% |
| 2025-10-13 | 17.62 | 18.20 | 17.56 | 17.99 | 17.86 | qfq | 5,207,918 | 93,464,573 | -3.69% |
| 2025-10-10 | 18.35 | 18.77 | 18.26 | 18.68 | 18.55 | qfq | 6,526,445 | 121,191,457 | 1.08% |
| 2025-10-09 | 18.55 | 18.98 | 18.31 | 18.48 | 18.35 | qfq | 9,480,179 | 175,691,731 | -1.60% |
| 2025-09-30 | 19.88 | 19.88 | 18.75 | 18.78 | 18.64 | qfq | 16,924,604 | 323,759,081 | -9.84% |
| 2025-09-29 | 20.61 | 22.22 | 20.61 | 20.83 | 20.68 | qfq | 20,485,157 | 443,617,905 | 3.12% |
| 2025-09-26 | 18.23 | 20.20 | 18.13 | 20.20 | 20.05 | qfq | 4,493,745 | 89,787,852 | 10.02% |
| 2025-09-25 | 18.69 | 18.93 | 18.20 | 18.36 | 18.23 | qfq | 1,521,000 | 28,144,286 | -1.98% |
| 2025-09-24 | 18.30 | 18.73 | 18.04 | 18.73 | 18.60 | qfq | 1,811,300 | 33,420,893 | 2.29% |
| 2025-09-23 | 18.58 | 18.58 | 17.50 | 18.31 | 18.18 | qfq | 3,065,200 | 55,110,509 | -1.77% |
| 2025-09-22 | 18.60 | 19.19 | 18.58 | 18.64 | 18.51 | qfq | 1,486,400 | 27,918,701 | -1.32% |
| 2025-09-19 | 18.78 | 18.99 | 18.44 | 18.89 | 18.75 | qfq | 2,207,864 | 41,410,731 | 1.23% |
| 2025-09-18 | 19.03 | 19.16 | 18.54 | 18.66 | 18.53 | qfq | 2,011,940 | 37,993,560 | -2.10% |
| 2025-09-17 | 19.21 | 19.44 | 19.02 | 19.06 | 18.92 | qfq | 1,938,300 | 37,116,911 | -0.68% |
| 2025-09-16 | 18.88 | 19.24 | 18.76 | 19.19 | 19.05 | qfq | 3,718,165 | 70,746,536 | 2.29% |
| 2025-09-15 | 18.59 | 18.76 | 18.39 | 18.76 | 18.62 | qfq | 1,521,700 | 28,298,315 | 1.02% |
| 2025-09-12 | 18.67 | 18.73 | 18.40 | 18.57 | 18.44 | qfq | 1,700,880 | 31,632,437 | -0.64% |
| 2025-09-11 | 18.53 | 18.70 | 18.12 | 18.69 | 18.56 | qfq | 2,190,360 | 40,387,586 | 0.86% |
| 2025-09-10 | 18.68 | 18.77 | 18.50 | 18.53 | 18.40 | qfq | 1,329,900 | 24,779,427 | -0.80% |
| 2025-09-09 | 18.90 | 19.05 | 18.56 | 18.68 | 18.55 | qfq | 1,756,475 | 32,976,453 | -1.16% |
| 2025-09-08 | 18.80 | 19.04 | 18.69 | 18.90 | 18.76 | qfq | 2,332,640 | 44,010,513 | 0.05% |
| 2025-09-05 | 18.78 | 19.20 | 18.33 | 18.89 | 18.75 | qfq | 3,146,220 | 58,958,012 | 0.96% |
| 2025-09-04 | 18.33 | 19.15 | 18.32 | 18.71 | 18.58 | qfq | 5,350,300 | 100,260,232 | 1.68% |
| 2025-09-03 | 18.57 | 18.86 | 18.27 | 18.40 | 18.27 | qfq | 3,622,020 | 67,164,309 | -1.18% |
| 2025-09-02 | 18.03 | 18.88 | 17.69 | 18.62 | 18.49 | qfq | 5,246,477 | 95,834,423 | 3.27% |
| 2025-09-01 | 18.00 | 18.24 | 17.82 | 18.03 | 17.90 | qfq | 1,920,720 | 34,731,844 | 0.17% |
| 2025-08-29 | 18.27 | 18.29 | 17.96 | 18.00 | 17.87 | qfq | 1,913,440 | 34,632,111 | -1.64% |
| 2025-08-28 | 18.69 | 18.97 | 17.56 | 18.30 | 18.17 | qfq | 4,360,000 | 79,437,680 | -1.93% |
| 2025-08-27 | 19.28 | 19.31 | 18.61 | 18.66 | 18.53 | qfq | 2,829,631 | 53,825,588 | -3.42% |
| 2025-08-26 | 19.25 | 19.48 | 19.13 | 19.32 | 19.18 | qfq | 2,588,885 | 50,068,550 | 0.10% |
| 2025-08-25 | 19.75 | 19.95 | 19.06 | 19.30 | 19.16 | qfq | 5,518,950 | 106,838,794 | -1.83% |
| 2025-08-22 | 19.05 | 20.68 | 18.69 | 19.66 | 19.52 | qfq | 8,631,735 | 169,406,311 | 3.26% |
| 2025-08-21 | 18.80 | 19.20 | 18.69 | 19.04 | 18.90 | qfq | 2,707,100 | 51,285,053 | 1.28% |
| 2025-08-20 | 18.70 | 18.83 | 18.51 | 18.80 | 18.66 | qfq | 2,155,504 | 40,288,774 | 0.37% |
| 2025-08-19 | 18.12 | 18.94 | 18.01 | 18.73 | 18.60 | qfq | 4,095,480 | 76,259,293 | 3.37% |
| 2025-08-18 | 18.23 | 18.30 | 18.08 | 18.12 | 17.99 | qfq | 1,936,350 | 35,227,883 | 0.22% |
| 2025-08-15 | 18.01 | 18.24 | 18.01 | 18.08 | 17.95 | qfq | 1,784,799 | 32,325,504 | 0.11% |
| 2025-08-14 | 18.40 | 18.53 | 18.04 | 18.06 | 17.93 | qfq | 1,949,080 | 35,563,499 | -1.63% |
| 2025-08-13 | 18.62 | 18.66 | 18.30 | 18.36 | 18.23 | qfq | 2,010,420 | 36,999,169 | -1.18% |
| 2025-08-12 | 18.75 | 18.81 | 18.46 | 18.58 | 18.45 | qfq | 1,594,600 | 29,690,672 | -0.38% |
| 2025-08-11 | 18.60 | 18.75 | 18.43 | 18.65 | 18.52 | qfq | 2,339,340 | 43,571,749 | 0.27% |
| 2025-08-08 | 18.43 | 18.71 | 18.10 | 18.60 | 18.47 | qfq | 2,784,600 | 51,251,652 | 1.09% |
| 2025-08-07 | 18.45 | 18.64 | 18.28 | 18.40 | 18.27 | qfq | 2,313,739 | 42,715,828 | 0.05% |
| 2025-08-06 | 18.41 | 18.45 | 18.23 | 18.39 | 18.26 | qfq | 2,230,580 | 40,967,442 | 0.22% |
| 2025-08-05 | 18.24 | 18.54 | 18.19 | 18.35 | 18.22 | qfq | 2,370,280 | 43,383,755 | 0.88% |
| 2025-08-04 | 17.94 | 18.34 | 17.76 | 18.19 | 18.06 | qfq | 2,570,100 | 46,584,211 | 1.34% |
| 2025-08-01 | 17.99 | 18.25 | 17.70 | 17.95 | 17.82 | qfq | 2,774,600 | 49,838,197 | 0.06% |
| 2025-07-31 | 18.24 | 18.61 | 17.85 | 17.94 | 17.81 | qfq | 3,698,699 | 67,329,866 | -2.39% |
| 2025-07-30 | 17.93 | 18.49 | 17.64 | 18.38 | 18.25 | qfq | 4,713,665 | 85,332,070 | 3.14% |
| 2025-07-29 | 18.44 | 18.65 | 17.69 | 17.82 | 17.69 | qfq | 3,446,540 | 62,036,206 | -2.20% |
| 2025-07-28 | 18.15 | 18.42 | 18.10 | 18.22 | 18.09 | qfq | 1,874,600 | 34,225,991 | 0.33% |
| 2025-07-25 | 17.96 | 18.24 | 17.88 | 18.16 | 18.03 | qfq | 2,041,220 | 36,919,620 | 1.00% |
| 2025-07-24 | 17.79 | 18.10 | 17.79 | 17.98 | 17.85 | qfq | 1,463,500 | 26,325,830 | 1.01% |
| 2025-07-23 | 18.05 | 18.05 | 17.80 | 17.80 | 17.67 | qfq | 1,342,840 | 24,027,684 | -1.17% |
| 2025-07-22 | 18.08 | 18.11 | 17.92 | 18.01 | 17.88 | qfq | 1,481,400 | 26,673,380 | -0.39% |
| 2025-07-21 | 17.90 | 18.10 | 17.79 | 18.08 | 17.95 | qfq | 1,904,165 | 34,324,111 | 1.23% |
| 2025-07-18 | 17.86 | 17.98 | 17.67 | 17.86 | 17.73 | qfq | 1,290,165 | 22,941,044 | 0.00% |
| 2025-07-17 | 17.98 | 18.01 | 17.76 | 17.86 | 17.73 | qfq | 1,682,298 | 30,066,656 | -0.17% |
| 2025-07-16 | 17.63 | 17.98 | 17.52 | 17.89 | 17.76 | qfq | 2,115,293 | 37,744,175 | 1.30% |
| 2025-07-15 | 17.87 | 17.89 | 17.33 | 17.66 | 17.53 | qfq | 1,930,650 | 33,919,163 | -1.18% |
| 2025-07-14 | 17.70 | 17.90 | 17.60 | 17.87 | 17.74 | qfq | 1,713,715 | 30,495,492 | 0.79% |
| 2025-07-11 | 17.80 | 17.90 | 17.59 | 17.73 | 17.60 | qfq | 2,003,925 | 35,569,302 | -0.89% |
| 2025-07-10 | 17.89 | 17.96 | 17.58 | 17.89 | 17.76 | qfq | 1,653,953 | 29,373,999 | 0.34% |
| 2025-07-09 | 17.93 | 17.97 | 17.77 | 17.83 | 17.70 | qfq | 1,306,253 | 23,325,681 | -0.34% |
| 2025-07-08 | 17.84 | 17.95 | 17.71 | 17.89 | 17.76 | qfq | 1,529,865 | 27,345,581 | 0.62% |
| 2025-07-07 | 17.38 | 17.79 | 17.36 | 17.78 | 17.65 | qfq | 1,762,480 | 31,145,767 | 1.89% |
| 2025-07-04 | 17.79 | 17.79 | 17.28 | 17.45 | 17.32 | qfq | 1,755,340 | 30,640,522 | -1.58% |
| 2025-07-03 | 17.70 | 17.84 | 17.60 | 17.73 | 17.60 | qfq | 1,302,860 | 23,118,992 | 0.28% |
| 2025-07-02 | 17.85 | 17.88 | 17.53 | 17.68 | 17.55 | qfq | 1,334,500 | 23,549,440 | -0.67% |
| 2025-07-01 | 18.02 | 18.18 | 17.69 | 17.80 | 17.67 | qfq | 1,866,965 | 33,400,505 | -0.67% |
| 2025-06-30 | 17.53 | 17.93 | 17.53 | 17.92 | 17.79 | qfq | 2,175,300 | 38,694,109 | 2.22% |
| 2025-06-27 | 17.55 | 17.60 | 17.42 | 17.53 | 17.40 | qfq | 1,180,520 | 20,668,716 | 0.06% |
| 2025-06-26 | 17.43 | 17.76 | 17.25 | 17.52 | 17.39 | qfq | 2,288,880 | 40,034,833 | 0.52% |
| 2025-06-25 | 17.58 | 17.63 | 17.22 | 17.43 | 17.30 | qfq | 1,692,420 | 29,429,385 | 0.06% |
| 2025-06-24 | 17.02 | 17.56 | 16.95 | 17.42 | 17.29 | qfq | 2,298,165 | 39,790,405 | 2.89% |
| 2025-06-23 | 16.70 | 16.97 | 16.41 | 16.93 | 16.81 | qfq | 1,671,400 | 28,090,733 | 1.80% |
| 2025-06-20 | 16.76 | 17.03 | 16.56 | 16.63 | 16.51 | qfq | 1,878,400 | 31,433,359 | -1.25% |
| 2025-06-19 | 17.60 | 17.70 | 16.77 | 16.84 | 16.72 | qfq | 3,212,320 | 54,950,425 | -4.26% |
| 2025-06-18 | 17.90 | 17.95 | 17.39 | 17.59 | 17.46 | qfq | 2,945,108 | 51,807,840 | -1.73% |
| 2025-06-17 | 18.33 | 18.51 | 17.80 | 17.90 | 17.77 | qfq | 3,080,568 | 55,511,820 | -2.29% |
| 2025-06-16 | 17.79 | 18.61 | 17.69 | 18.32 | 18.19 | qfq | 3,732,100 | 67,676,979 | 1.38% |
| 2025-06-13 | 18.98 | 18.98 | 17.89 | 18.07 | 17.75 | qfq | 5,420,900 | 98,833,277 | -4.64% |
| 2025-06-12 | 18.96 | 19.46 | 18.66 | 18.95 | 18.61 | qfq | 5,900,180 | 112,252,411 | 0.74% |
| 2025-06-11 | 18.88 | 19.02 | 18.63 | 18.81 | 18.47 | qfq | 4,350,945 | 81,775,650 | 0.75% |
| 2025-06-10 | 18.60 | 18.97 | 18.41 | 18.67 | 18.33 | qfq | 6,154,745 | 115,158,454 | 0.59% |
| 2025-06-09 | 18.06 | 18.56 | 18.05 | 18.56 | 18.23 | qfq | 4,132,620 | 76,109,480 | 3.40% |
| 2025-06-06 | 18.19 | 18.38 | 17.85 | 17.95 | 17.63 | qfq | 3,252,010 | 58,428,813 | -1.86% |
| 2025-06-05 | 18.60 | 18.84 | 18.26 | 18.29 | 17.96 | qfq | 4,133,160 | 76,428,416 | -1.56% |
| 2025-06-04 | 18.20 | 18.58 | 18.04 | 18.58 | 18.25 | qfq | 5,199,705 | 95,570,259 | 2.82% |
| 2025-06-03 | 17.65 | 18.15 | 17.51 | 18.07 | 17.75 | qfq | 3,491,020 | 62,842,494 | 2.15% |
| 2025-05-30 | 17.98 | 18.83 | 17.53 | 17.69 | 17.37 | qfq | 4,451,320 | 80,115,887 | -2.48% |
| 2025-05-29 | 18.42 | 18.50 | 17.93 | 18.14 | 17.81 | qfq | 4,368,420 | 79,404,495 | -0.98% |
| 2025-05-28 | 18.00 | 19.10 | 17.97 | 18.32 | 17.99 | qfq | 5,942,865 | 109,540,795 | 1.33% |
| 2025-05-27 | 18.02 | 18.75 | 17.92 | 18.08 | 17.76 | qfq | 4,674,700 | 85,129,833 | 0.61% |
| 2025-05-26 | 17.55 | 18.05 | 17.28 | 17.97 | 17.65 | qfq | 3,375,680 | 59,808,136 | 1.53% |
| 2025-05-23 | 18.48 | 19.30 | 17.65 | 17.70 | 17.38 | qfq | 7,043,045 | 128,104,957 | -5.25% |
| 2025-05-22 | 18.27 | 18.98 | 18.24 | 18.68 | 18.34 | qfq | 6,526,120 | 121,102,383 | 1.52% |
| 2025-05-21 | 18.25 | 18.70 | 18.13 | 18.40 | 18.07 | qfq | 4,707,880 | 86,612,445 | -0.92% |
| 2025-05-20 | 17.80 | 18.84 | 17.63 | 18.57 | 18.24 | qfq | 7,984,980 | 146,797,690 | 4.44% |
| 2025-05-19 | 17.98 | 17.98 | 17.50 | 17.78 | 17.46 | qfq | 3,161,462 | 56,102,794 | -1.33% |
| 2025-05-16 | 17.60 | 18.07 | 17.30 | 18.02 | 17.70 | qfq | 5,064,445 | 90,024,449 | 1.41% |
| 2025-05-15 | 17.61 | 17.91 | 17.24 | 17.77 | 17.45 | qfq | 4,609,940 | 81,505,761 | 0.97% |
| 2025-05-14 | 17.50 | 17.63 | 17.14 | 17.60 | 17.28 | qfq | 4,616,760 | 80,125,223 | -0.28% |
| 2025-05-13 | 17.85 | 18.20 | 17.53 | 17.65 | 17.33 | qfq | 6,757,800 | 120,530,378 | -0.45% |
| 2025-05-12 | 17.75 | 18.28 | 17.44 | 17.73 | 17.41 | qfq | 4,022,500 | 71,231,068 | 1.08% |
| 2025-05-09 | 17.80 | 17.82 | 17.40 | 17.54 | 17.23 | qfq | 3,607,200 | 63,350,713 | -1.63% |
| 2025-05-08 | 17.34 | 18.18 | 17.26 | 17.83 | 17.51 | qfq | 8,851,300 | 157,469,778 | 2.41% |
| 2025-05-07 | 17.21 | 17.60 | 16.80 | 17.41 | 17.10 | qfq | 5,735,568 | 99,073,623 | 1.69% |
| 2025-05-06 | 16.67 | 17.12 | 16.67 | 17.12 | 16.81 | qfq | 3,964,230 | 67,240,121 | 2.82% |
| 2025-04-30 | 16.77 | 17.41 | 16.65 | 16.65 | 16.35 | qfq | 4,896,068 | 82,758,304 | -1.83% |
| 2025-04-29 | 17.35 | 17.56 | 16.94 | 16.96 | 16.66 | qfq | 6,252,600 | 107,471,248 | -4.83% |
| 2025-04-28 | 17.38 | 17.96 | 16.81 | 17.82 | 17.50 | qfq | 9,706,515 | 169,702,246 | 2.06% |
| 2025-04-25 | 16.82 | 18.00 | 16.43 | 17.46 | 17.15 | qfq | 9,103,405 | 157,090,117 | 3.93% |
| 2025-04-24 | 17.38 | 17.38 | 16.53 | 16.80 | 16.50 | qfq | 7,257,245 | 122,570,657 | -3.45% |
| 2025-04-23 | 18.20 | 19.38 | 17.12 | 17.40 | 17.09 | qfq | 14,732,612 | 266,474,130 | -4.34% |
| 2025-04-22 | 16.60 | 18.19 | 16.60 | 18.19 | 17.86 | qfq | 6,745,543 | 118,595,503 | 9.98% |
| 2025-04-21 | 16.02 | 16.89 | 15.91 | 16.54 | 16.24 | qfq | 5,131,340 | 84,438,216 | 3.31% |
| 2025-04-18 | 16.44 | 16.62 | 16.00 | 16.01 | 15.72 | qfq | 4,603,020 | 74,471,352 | -4.47% |
| 2025-04-17 | 16.08 | 17.45 | 15.88 | 16.76 | 16.46 | qfq | 8,075,190 | 134,160,625 | 0.90% |
| 2025-04-16 | 17.47 | 17.48 | 16.08 | 16.61 | 16.31 | qfq | 9,385,070 | 157,242,088 | -3.60% |
| 2025-04-15 | 17.23 | 17.23 | 17.23 | 17.23 | 16.92 | qfq | 2,112,045 | 36,390,535 | 10.03% |
| 2025-04-14 | 15.39 | 15.70 | 15.23 | 15.66 | 15.38 | qfq | 2,810,122 | 43,604,515 | 3.50% |
| 2025-04-11 | 14.75 | 15.45 | 14.75 | 15.13 | 14.86 | qfq | 2,424,620 | 36,638,763 | 1.48% |
| 2025-04-10 | 14.55 | 15.10 | 14.55 | 14.91 | 14.64 | qfq | 3,203,700 | 47,830,080 | 3.25% |
| 2025-04-09 | 13.99 | 14.63 | 12.88 | 14.44 | 14.18 | qfq | 3,564,280 | 49,121,171 | 3.29% |
| 2025-04-08 | 14.31 | 14.77 | 13.58 | 13.98 | 13.73 | qfq | 3,661,385 | 51,906,971 | -4.77% |
| 2025-04-07 | 15.51 | 15.55 | 14.68 | 14.68 | 14.42 | qfq | 2,020,800 | 29,979,058 | -9.99% |
| 2025-04-03 | 16.35 | 16.47 | 16.16 | 16.31 | 16.02 | qfq | 1,756,284 | 28,674,636 | -0.79% |
| 2025-04-02 | 16.35 | 16.44 | 16.24 | 16.44 | 16.14 | qfq | 1,638,685 | 26,810,991 | 0.61% |
| 2025-04-01 | 16.18 | 16.74 | 16.18 | 16.34 | 16.05 | qfq | 2,611,100 | 42,840,480 | 1.30% |
| 2025-03-31 | 16.28 | 16.28 | 15.81 | 16.13 | 15.84 | qfq | 2,119,944 | 33,994,514 | -1.04% |
| 2025-03-28 | 16.80 | 16.80 | 16.28 | 16.30 | 16.01 | qfq | 2,229,500 | 36,735,960 | -2.45% |
| 2025-03-27 | 17.06 | 17.06 | 16.56 | 16.71 | 16.41 | qfq | 2,244,200 | 37,619,409 | -1.12% |
| 2025-03-26 | 16.79 | 17.14 | 16.61 | 16.90 | 16.60 | qfq | 2,992,900 | 50,742,882 | 0.72% |
| 2025-03-25 | 16.64 | 16.87 | 16.25 | 16.78 | 16.48 | qfq | 4,088,639 | 67,825,930 | 0.84% |
| 2025-03-24 | 17.77 | 17.78 | 16.35 | 16.64 | 16.34 | qfq | 5,806,216 | 98,761,445 | -5.99% |
| 2025-03-21 | 18.02 | 18.03 | 17.68 | 17.70 | 17.38 | qfq | 4,084,500 | 72,790,551 | -2.05% |
| 2025-03-20 | 18.24 | 18.33 | 18.03 | 18.07 | 17.75 | qfq | 4,997,424 | 90,892,720 | -0.93% |
| 2025-03-19 | 18.51 | 18.53 | 18.16 | 18.24 | 17.91 | qfq | 6,308,140 | 115,358,349 | -2.51% |
| 2025-03-18 | 19.50 | 19.52 | 18.51 | 18.71 | 18.37 | qfq | 13,287,061 | 250,937,949 | -4.64% |
| 2025-03-17 | 19.50 | 21.42 | 19.20 | 19.62 | 19.27 | qfq | 20,471,241 | 417,960,021 | 0.72% |
| 2025-03-14 | 17.57 | 19.48 | 17.57 | 19.48 | 19.13 | qfq | 9,899,985 | 184,198,522 | 9.99% |
| 2025-03-13 | 17.87 | 17.95 | 17.27 | 17.71 | 17.39 | qfq | 5,652,365 | 99,072,029 | -1.12% |
| 2025-03-12 | 17.49 | 18.08 | 17.33 | 17.91 | 17.59 | qfq | 7,029,440 | 124,535,084 | 2.64% |
| 2025-03-11 | 17.55 | 17.55 | 17.25 | 17.45 | 17.14 | qfq | 2,337,200 | 40,667,405 | -0.29% |
| 2025-03-10 | 17.51 | 17.80 | 17.33 | 17.50 | 17.19 | qfq | 2,939,400 | 51,358,759 | 0.00% |
| 2025-03-07 | 17.76 | 17.82 | 17.19 | 17.50 | 17.19 | qfq | 5,423,620 | 94,597,749 | -0.46% |
| 2025-03-06 | 17.43 | 17.60 | 17.20 | 17.58 | 17.26 | qfq | 3,368,300 | 58,798,746 | 1.38% |
| 2025-03-05 | 16.79 | 17.36 | 16.68 | 17.34 | 17.03 | qfq | 3,029,705 | 51,554,454 | 2.42% |
| 2025-03-04 | 16.60 | 16.98 | 16.56 | 16.93 | 16.63 | qfq | 2,535,500 | 42,532,958 | 2.30% |
| 2025-03-03 | 16.75 | 16.98 | 16.40 | 16.55 | 16.25 | qfq | 3,794,220 | 63,065,113 | -1.19% |
| 2025-02-28 | 17.58 | 17.69 | 16.56 | 16.75 | 16.45 | qfq | 4,444,840 | 76,131,296 | -4.78% |
| 2025-02-27 | 17.75 | 17.75 | 17.40 | 17.59 | 17.27 | qfq | 4,096,700 | 71,971,331 | -0.06% |
| 2025-02-26 | 17.33 | 17.75 | 17.17 | 17.60 | 17.28 | qfq | 5,095,507 | 89,250,312 | 2.62% |
| 2025-02-25 | 17.03 | 17.40 | 16.97 | 17.15 | 16.84 | qfq | 3,578,347 | 61,409,093 | 0.35% |
| 2025-02-24 | 17.05 | 17.15 | 16.85 | 17.09 | 16.78 | qfq | 2,887,400 | 49,135,996 | 0.18% |
| 2025-02-21 | 17.16 | 17.19 | 16.80 | 17.06 | 16.75 | qfq | 3,541,900 | 60,129,486 | -1.10% |
| 2025-02-20 | 17.26 | 17.41 | 16.92 | 17.25 | 16.94 | qfq | 4,133,685 | 70,873,565 | -0.35% |
| 2025-02-19 | 17.59 | 17.59 | 17.10 | 17.31 | 17.00 | qfq | 5,886,705 | 101,924,595 | -0.57% |
| 2025-02-18 | 17.20 | 17.97 | 16.94 | 17.41 | 17.10 | qfq | 7,427,060 | 130,049,320 | 1.63% |
| 2025-02-17 | 16.79 | 17.16 | 16.78 | 17.13 | 16.82 | qfq | 2,791,500 | 47,329,227 | 2.76% |
| 2025-02-14 | 17.05 | 17.05 | 16.60 | 16.67 | 16.37 | qfq | 2,676,360 | 44,885,433 | -1.42% |
| 2025-02-13 | 17.09 | 17.36 | 16.91 | 16.91 | 16.61 | qfq | 3,515,400 | 60,157,202 | -0.82% |
| 2025-02-12 | 16.97 | 17.14 | 16.88 | 17.05 | 16.74 | qfq | 3,351,400 | 56,928,777 | 0.53% |
| 2025-02-11 | 17.24 | 17.29 | 16.78 | 16.96 | 16.66 | qfq | 5,678,540 | 96,489,768 | 1.19% |
| 2025-02-10 | 16.50 | 16.76 | 16.33 | 16.76 | 16.46 | qfq | 2,909,140 | 48,191,583 | 1.58% |
| 2025-02-07 | 16.40 | 16.66 | 16.19 | 16.50 | 16.20 | qfq | 3,349,500 | 55,078,525 | 1.91% |
| 2025-02-06 | 16.00 | 16.19 | 15.70 | 16.19 | 15.90 | qfq | 2,415,950 | 38,700,600 | 1.38% |
| 2025-02-05 | 16.01 | 16.15 | 15.53 | 15.97 | 15.68 | qfq | 1,723,055 | 27,485,354 | 0.19% |
| 2025-01-27 | 16.18 | 16.34 | 15.87 | 15.94 | 15.65 | qfq | 1,714,000 | 27,637,350 | -0.87% |
| 2025-01-24 | 16.05 | 16.29 | 15.73 | 16.08 | 15.79 | qfq | 2,067,700 | 32,990,072 | 0.31% |
| 2025-01-23 | 16.35 | 16.56 | 16.03 | 16.03 | 15.74 | qfq | 2,120,865 | 34,659,874 | -0.68% |
| 2025-01-22 | 16.39 | 16.39 | 15.98 | 16.14 | 15.85 | qfq | 1,972,325 | 31,921,901 | -1.53% |
| 2025-01-21 | 16.76 | 16.85 | 16.16 | 16.39 | 16.10 | qfq | 2,786,360 | 45,759,371 | -2.38% |
| 2025-01-20 | 16.34 | 16.90 | 16.09 | 16.79 | 16.49 | qfq | 3,949,785 | 65,624,345 | 3.45% |
| 2025-01-17 | 16.45 | 16.58 | 16.01 | 16.23 | 15.94 | qfq | 2,582,880 | 41,809,086 | -1.46% |
| 2025-01-16 | 16.88 | 16.90 | 16.28 | 16.47 | 16.17 | qfq | 3,379,020 | 56,053,543 | 0.30% |
| 2025-01-15 | 16.46 | 16.78 | 16.35 | 16.42 | 16.13 | qfq | 3,173,000 | 52,373,218 | 0.86% |
| 2025-01-14 | 15.66 | 16.29 | 15.58 | 16.28 | 15.99 | qfq | 3,515,500 | 56,292,895 | 5.44% |
| 2025-01-13 | 15.34 | 15.58 | 14.84 | 15.44 | 15.16 | qfq | 2,451,700 | 37,493,732 | -0.45% |
| 2025-01-10 | 16.28 | 16.36 | 15.51 | 15.51 | 15.23 | qfq | 2,783,200 | 44,219,019 | -4.67% |
| 2025-01-09 | 16.11 | 16.47 | 15.95 | 16.27 | 15.98 | qfq | 3,333,200 | 54,345,298 | 0.99% |
| 2025-01-08 | 16.00 | 16.26 | 15.55 | 16.11 | 15.82 | qfq | 3,366,600 | 53,797,221 | -0.37% |
| 2025-01-07 | 15.80 | 16.24 | 15.61 | 16.17 | 15.88 | qfq | 3,216,640 | 51,262,348 | 2.41% |
| 2025-01-06 | 16.07 | 16.15 | 15.21 | 15.79 | 15.51 | qfq | 3,729,700 | 58,807,378 | -1.74% |
| 2025-01-03 | 17.40 | 17.48 | 15.99 | 16.07 | 15.78 | qfq | 5,200,120 | 85,860,638 | -6.02% |
| 2025-01-02 | 17.11 | 17.75 | 16.93 | 17.10 | 16.79 | qfq | 5,925,077 | 102,936,554 | 0.29% |
| 2024-12-31 | 17.40 | 18.32 | 16.93 | 17.05 | 16.74 | qfq | 5,147,100 | 89,141,928 | -0.87% |
| 2024-12-30 | 17.57 | 17.61 | 16.75 | 17.20 | 16.89 | qfq | 4,756,490 | 81,566,542 | -1.04% |
| 2024-12-27 | 18.02 | 18.03 | 17.33 | 17.38 | 17.07 | qfq | 9,521,520 | 167,930,629 | -4.24% |
| 2024-12-26 | 16.79 | 18.15 | 16.79 | 18.15 | 17.82 | qfq | 4,985,755 | 90,111,630 | 10.00% |
| 2024-12-25 | 16.88 | 17.07 | 16.01 | 16.50 | 16.20 | qfq | 5,950,321 | 98,180,609 | -2.88% |
| 2024-12-24 | 16.83 | 17.38 | 16.44 | 16.99 | 16.69 | qfq | 8,765,496 | 147,437,280 | -5.87% |
| 2024-12-23 | 18.80 | 19.16 | 18.05 | 18.05 | 17.73 | qfq | 7,071,300 | 129,116,862 | -10.02% |
| 2024-12-20 | 19.91 | 21.90 | 18.90 | 20.06 | 19.70 | qfq | 20,821,113 | 430,644,921 | 0.75% |
| 2024-12-19 | 19.00 | 19.99 | 18.80 | 19.91 | 19.55 | qfq | 7,719,798 | 150,157,443 | 4.24% |
| 2024-12-18 | 18.18 | 19.35 | 17.82 | 19.10 | 18.76 | qfq | 8,583,837 | 161,739,744 | 4.14% |
| 2024-12-17 | 20.07 | 20.33 | 18.34 | 18.34 | 18.01 | qfq | 8,705,387 | 164,552,861 | -10.01% |
| 2024-12-16 | 20.03 | 20.87 | 20.03 | 20.38 | 20.01 | qfq | 11,334,058 | 230,769,144 | -2.44% |
| 2024-12-13 | 19.50 | 21.12 | 19.38 | 20.89 | 20.52 | qfq | 16,026,450 | 322,811,622 | 6.80% |
| 2024-12-12 | 19.40 | 19.68 | 19.15 | 19.56 | 19.21 | qfq | 9,291,471 | 180,199,415 | 0.67% |
| 2024-12-11 | 19.00 | 19.49 | 18.87 | 19.43 | 19.08 | qfq | 10,123,858 | 194,608,367 | 0.36% |
| 2024-12-10 | 19.57 | 20.21 | 19.08 | 19.36 | 19.01 | qfq | 17,027,648 | 332,928,660 | -1.73% |
| 2024-12-09 | 18.92 | 20.91 | 18.92 | 19.70 | 19.35 | qfq | 21,142,598 | 405,465,673 | -6.28% |
| 2024-12-06 | 21.02 | 21.02 | 21.02 | 21.02 | 20.64 | qfq | 2,351,800 | 49,434,836 | -10.02% |
| 2024-12-05 | 25.75 | 27.95 | 23.36 | 23.36 | 22.94 | qfq | 22,547,716 | 551,839,003 | -10.02% |
| 2024-12-04 | 23.95 | 25.96 | 21.47 | 25.96 | 25.49 | qfq | 19,797,397 | 493,700,802 | 10.00% |
| 2024-12-03 | 22.00 | 23.60 | 22.00 | 23.60 | 23.18 | qfq | 15,908,335 | 370,561,235 | 10.02% |
| 2024-12-02 | 18.39 | 21.45 | 18.30 | 21.45 | 21.06 | qfq | 23,031,174 | 471,434,937 | 10.00% |
| 2024-11-29 | 19.39 | 19.50 | 18.10 | 19.50 | 19.15 | qfq | 22,097,287 | 415,845,637 | 9.98% |
| 2024-11-28 | 17.73 | 17.73 | 17.73 | 17.73 | 17.41 | qfq | 931,594 | 16,517,162 | 9.99% |
| 2024-11-27 | 16.12 | 16.12 | 16.12 | 16.12 | 15.83 | qfq | 2,638,620 | 42,534,554 | 10.03% |
| 2024-11-26 | 14.50 | 14.99 | 14.48 | 14.65 | 14.39 | qfq | 4,971,105 | 72,930,168 | 1.17% |
| 2024-11-25 | 13.75 | 14.48 | 13.75 | 14.48 | 14.22 | qfq | 2,830,722 | 40,178,890 | 5.31% |
| 2024-11-22 | 14.36 | 14.52 | 13.68 | 13.75 | 13.50 | qfq | 2,040,250 | 28,832,972 | -4.58% |
| 2024-11-21 | 14.25 | 14.48 | 14.11 | 14.41 | 14.15 | qfq | 1,934,225 | 27,726,442 | 1.41% |
| 2024-11-20 | 13.97 | 14.24 | 13.97 | 14.21 | 13.95 | qfq | 2,001,660 | 28,329,583 | 1.72% |
| 2024-11-19 | 13.71 | 14.03 | 13.62 | 13.97 | 13.72 | qfq | 1,494,704 | 20,667,890 | 1.90% |
| 2024-11-18 | 14.00 | 14.18 | 13.60 | 13.71 | 13.46 | qfq | 2,149,240 | 29,872,915 | -0.72% |
| 2024-11-15 | 13.85 | 14.18 | 13.80 | 13.81 | 13.56 | qfq | 1,604,780 | 22,523,903 | -1.22% |
| 2024-11-14 | 14.30 | 14.40 | 13.93 | 13.98 | 13.73 | qfq | 1,719,465 | 24,241,885 | -2.37% |
| 2024-11-13 | 14.40 | 14.48 | 13.95 | 14.32 | 14.06 | qfq | 1,954,960 | 27,774,981 | -0.56% |
| 2024-11-12 | 14.46 | 14.55 | 14.23 | 14.40 | 14.14 | qfq | 2,441,979 | 35,197,356 | 0.28% |
| 2024-11-11 | 14.21 | 14.39 | 14.06 | 14.36 | 14.10 | qfq | 2,046,524 | 29,191,130 | 1.06% |
| 2024-11-08 | 14.33 | 14.41 | 14.03 | 14.21 | 13.95 | qfq | 2,202,467 | 31,310,605 | -0.35% |
| 2024-11-07 | 13.84 | 14.26 | 13.84 | 14.26 | 14.00 | qfq | 2,282,860 | 32,234,972 | 2.22% |
| 2024-11-06 | 13.99 | 14.09 | 13.78 | 13.95 | 13.70 | qfq | 1,835,525 | 25,563,383 | 0.00% |
| 2024-11-05 | 13.90 | 13.98 | 13.68 | 13.95 | 13.70 | qfq | 1,983,405 | 27,542,971 | 0.87% |
| 2024-11-04 | 13.50 | 13.85 | 13.34 | 13.83 | 13.58 | qfq | 1,946,435 | 26,521,314 | 2.98% |
| 2024-11-01 | 13.83 | 14.06 | 13.35 | 13.43 | 13.19 | qfq | 2,618,740 | 35,717,640 | -3.24% |
| 2024-10-31 | 13.68 | 13.94 | 13.42 | 13.88 | 13.63 | qfq | 2,396,880 | 33,066,197 | 1.39% |
| 2024-10-30 | 13.77 | 13.91 | 13.44 | 13.69 | 13.44 | qfq | 1,716,839 | 23,425,093 | -1.01% |
| 2024-10-29 | 14.35 | 14.44 | 13.78 | 13.83 | 13.58 | qfq | 2,108,440 | 29,559,587 | -2.33% |
| 2024-10-28 | 13.87 | 14.19 | 13.78 | 14.16 | 13.91 | qfq | 2,163,065 | 30,441,771 | 2.09% |
| 2024-10-25 | 13.76 | 13.90 | 13.65 | 13.87 | 13.62 | qfq | 2,205,505 | 30,470,940 | 1.02% |
| 2024-10-24 | 13.62 | 13.81 | 13.55 | 13.73 | 13.48 | qfq | 1,446,694 | 19,816,384 | 0.51% |
| 2024-10-23 | 13.66 | 13.76 | 13.60 | 13.66 | 13.41 | qfq | 1,790,500 | 24,491,556 | -0.07% |
| 2024-10-22 | 13.56 | 13.71 | 13.50 | 13.67 | 13.42 | qfq | 1,695,985 | 23,128,849 | 0.74% |
| 2024-10-21 | 13.60 | 13.85 | 13.48 | 13.57 | 13.33 | qfq | 1,970,678 | 26,788,975 | -0.22% |
| 2024-10-18 | 13.17 | 13.63 | 13.13 | 13.60 | 13.36 | qfq | 3,041,497 | 40,860,137 | 3.19% |
| 2024-10-17 | 13.38 | 13.57 | 13.13 | 13.18 | 12.94 | qfq | 1,354,786 | 18,100,048 | -1.05% |
| 2024-10-16 | 13.25 | 13.38 | 12.98 | 13.32 | 13.08 | qfq | 1,683,580 | 22,333,411 | 0.91% |
| 2024-10-15 | 13.42 | 13.62 | 13.20 | 13.20 | 12.96 | qfq | 1,866,404 | 25,033,119 | -1.71% |
| 2024-10-14 | 13.27 | 13.45 | 12.96 | 13.43 | 13.19 | qfq | 2,035,039 | 26,988,289 | 2.52% |
| 2024-10-11 | 13.55 | 13.75 | 12.89 | 13.10 | 12.86 | qfq | 2,266,505 | 29,996,838 | -4.17% |
| 2024-10-10 | 13.52 | 13.95 | 13.35 | 13.67 | 13.42 | qfq | 2,763,786 | 37,897,405 | 2.63% |
| 2024-10-09 | 14.21 | 14.40 | 13.25 | 13.32 | 13.08 | qfq | 4,036,319 | 55,823,139 | -9.08% |
| 2024-10-08 | 15.40 | 15.45 | 13.84 | 14.65 | 14.39 | qfq | 6,412,110 | 94,039,892 | 4.05% |
| 2024-09-30 | 13.60 | 14.23 | 13.22 | 14.08 | 13.83 | qfq | 4,937,385 | 68,248,153 | 7.89% |
| 2024-09-27 | 12.71 | 13.28 | 12.65 | 13.05 | 12.82 | qfq | 3,023,441 | 39,173,735 | 4.23% |
| 2024-09-26 | 12.05 | 12.53 | 12.05 | 12.52 | 12.30 | qfq | 2,139,116 | 26,431,755 | 2.96% |
| 2024-09-25 | 11.98 | 12.36 | 11.98 | 12.16 | 11.94 | qfq | 2,654,839 | 32,415,280 | 2.27% |
| 2024-09-24 | 11.61 | 11.90 | 11.53 | 11.89 | 11.68 | qfq | 2,327,979 | 27,326,072 | 3.03% |
| 2024-09-23 | 11.60 | 11.69 | 11.49 | 11.54 | 11.33 | qfq | 1,344,036 | 15,588,992 | -0.86% |
| 2024-09-20 | 11.64 | 11.70 | 11.52 | 11.64 | 11.43 | qfq | 1,553,300 | 18,002,839 | -0.51% |
| 2024-09-19 | 11.52 | 11.75 | 11.39 | 11.70 | 11.49 | qfq | 2,461,095 | 28,591,561 | 1.56% |
| 2024-09-18 | 11.88 | 11.89 | 11.39 | 11.52 | 11.31 | qfq | 3,254,987 | 37,596,519 | -5.50% |
| 2024-09-13 | 12.73 | 12.75 | 11.84 | 12.19 | 11.97 | qfq | 7,214,322 | 86,798,739 | -7.37% |
| 2024-09-12 | 14.66 | 14.93 | 13.16 | 13.16 | 12.92 | qfq | 10,003,345 | 140,066,729 | -9.99% |
| 2024-09-11 | 13.97 | 14.71 | 13.93 | 14.62 | 14.36 | qfq | 4,459,161 | 63,801,668 | 3.61% |
| 2024-09-10 | 13.64 | 14.27 | 13.53 | 14.11 | 13.86 | qfq | 3,173,280 | 44,092,968 | 4.52% |
| 2024-09-09 | 13.58 | 13.58 | 13.22 | 13.50 | 13.26 | qfq | 1,017,250 | 13,594,176 | 0.00% |
| 2024-09-06 | 13.67 | 13.71 | 13.38 | 13.50 | 13.26 | qfq | 1,010,600 | 13,707,981 | -1.53% |
| 2024-09-05 | 13.45 | 13.78 | 13.35 | 13.71 | 13.46 | qfq | 1,463,300 | 19,974,893 | 1.93% |
| 2024-09-04 | 13.60 | 13.61 | 13.44 | 13.45 | 13.21 | qfq | 1,023,606 | 13,827,690 | -1.75% |
| 2024-09-03 | 13.81 | 13.81 | 13.57 | 13.69 | 13.44 | qfq | 1,549,868 | 21,207,215 | -0.58% |
| 2024-09-02 | 13.69 | 13.98 | 13.56 | 13.77 | 13.52 | qfq | 4,257,584 | 58,489,951 | -1.43% |
| 2024-08-30 | 13.40 | 13.98 | 13.32 | 13.97 | 13.72 | qfq | 3,383,060 | 46,403,405 | 4.18% |
| 2024-08-29 | 13.03 | 13.41 | 13.03 | 13.41 | 13.17 | qfq | 2,352,880 | 31,162,923 | 2.68% |
| 2024-08-28 | 12.95 | 13.23 | 12.81 | 13.06 | 12.83 | qfq | 1,957,500 | 25,543,780 | 1.32% |
| 2024-08-27 | 13.15 | 13.19 | 12.81 | 12.89 | 12.66 | qfq | 2,325,181 | 30,211,542 | -1.98% |
| 2024-08-26 | 12.90 | 13.18 | 12.81 | 13.15 | 12.91 | qfq | 2,448,495 | 31,880,397 | 1.78% |
| 2024-08-23 | 12.73 | 13.00 | 12.41 | 12.92 | 12.69 | qfq | 1,795,204 | 22,930,546 | 1.57% |
| 2024-08-22 | 12.80 | 12.99 | 12.67 | 12.72 | 12.49 | qfq | 1,147,362 | 14,690,130 | -0.55% |
| 2024-08-21 | 12.61 | 12.80 | 12.56 | 12.79 | 12.56 | qfq | 843,200 | 10,726,344 | 1.03% |
| 2024-08-20 | 12.82 | 12.86 | 12.60 | 12.66 | 12.43 | qfq | 760,880 | 9,673,384 | -1.09% |
| 2024-08-19 | 12.77 | 12.86 | 12.71 | 12.80 | 12.57 | qfq | 850,165 | 10,870,903 | -0.08% |
| 2024-08-16 | 12.81 | 13.12 | 12.78 | 12.81 | 12.58 | qfq | 733,079 | 9,457,814 | -1.00% |
| 2024-08-15 | 12.91 | 13.06 | 12.85 | 12.94 | 12.71 | qfq | 756,800 | 9,815,638 | 0.23% |
| 2024-08-14 | 13.00 | 13.10 | 12.85 | 12.91 | 12.68 | qfq | 598,014 | 7,751,145 | -0.69% |
| 2024-08-13 | 12.87 | 13.00 | 12.83 | 13.00 | 12.77 | qfq | 706,800 | 9,137,349 | 0.78% |
| 2024-08-12 | 12.91 | 12.98 | 12.75 | 12.90 | 12.67 | qfq | 712,100 | 9,155,315 | -0.23% |
| 2024-08-09 | 12.95 | 13.04 | 12.82 | 12.93 | 12.70 | qfq | 825,800 | 10,684,865 | 0.31% |
| 2024-08-08 | 12.85 | 12.98 | 12.75 | 12.89 | 12.66 | qfq | 737,200 | 9,492,626 | 0.00% |
| 2024-08-07 | 13.04 | 13.10 | 12.86 | 12.89 | 12.66 | qfq | 913,800 | 11,833,061 | -1.15% |
| 2024-08-06 | 12.69 | 13.06 | 12.65 | 13.04 | 12.81 | qfq | 1,065,700 | 13,736,668 | 3.49% |
| 2024-08-05 | 12.73 | 13.00 | 12.58 | 12.60 | 12.37 | qfq | 905,140 | 11,579,057 | -1.56% |
| 2024-08-02 | 12.87 | 12.99 | 12.76 | 12.80 | 12.57 | qfq | 881,000 | 11,339,937 | -0.93% |
| 2024-08-01 | 12.98 | 13.15 | 12.89 | 12.92 | 12.69 | qfq | 947,500 | 12,336,432 | -0.69% |
| 2024-07-31 | 12.81 | 13.03 | 12.69 | 13.01 | 12.78 | qfq | 1,159,625 | 15,007,162 | 1.88% |
| 2024-07-30 | 12.56 | 12.79 | 12.56 | 12.77 | 12.54 | qfq | 606,500 | 7,703,302 | 0.95% |
| 2024-07-29 | 12.76 | 12.78 | 12.53 | 12.65 | 12.42 | qfq | 649,300 | 8,216,890 | -0.39% |
| 2024-07-26 | 12.45 | 12.77 | 12.45 | 12.70 | 12.47 | qfq | 880,900 | 11,164,214 | 2.09% |
| 2024-07-25 | 12.41 | 12.69 | 12.21 | 12.44 | 12.22 | qfq | 977,160 | 12,179,253 | 0.48% |
| 2024-07-24 | 12.63 | 12.65 | 12.35 | 12.38 | 12.16 | qfq | 1,030,500 | 12,860,101 | -1.75% |
| 2024-07-23 | 12.84 | 13.03 | 12.59 | 12.60 | 12.37 | qfq | 848,940 | 10,884,110 | -2.02% |
| 2024-07-22 | 12.77 | 12.93 | 12.76 | 12.86 | 12.63 | qfq | 707,685 | 9,096,829 | 0.00% |
| 2024-07-19 | 12.73 | 12.89 | 12.58 | 12.86 | 12.63 | qfq | 827,500 | 10,557,764 | 0.47% |
| 2024-07-18 | 12.98 | 13.03 | 12.62 | 12.80 | 12.47 | qfq | 950,719 | 12,116,628 | -1.39% |
| 2024-07-17 | 13.10 | 13.21 | 12.92 | 12.98 | 12.65 | qfq | 674,900 | 8,791,686 | -0.99% |
| 2024-07-16 | 13.26 | 13.27 | 13.04 | 13.11 | 12.78 | qfq | 636,660 | 8,359,274 | -0.76% |
| 2024-07-15 | 13.43 | 13.47 | 13.03 | 13.21 | 12.87 | qfq | 924,359 | 12,190,289 | -2.00% |
| 2024-07-12 | 13.49 | 13.63 | 13.26 | 13.48 | 13.14 | qfq | 1,339,065 | 18,039,705 | 0.37% |
| 2024-07-11 | 13.17 | 13.45 | 12.91 | 13.43 | 13.09 | qfq | 1,328,618 | 17,718,608 | 4.27% |
| 2024-07-10 | 13.05 | 13.21 | 12.88 | 12.88 | 12.55 | qfq | 867,539 | 11,281,015 | -1.90% |
| 2024-07-09 | 13.19 | 13.23 | 12.67 | 13.13 | 12.80 | qfq | 1,317,996 | 17,076,966 | 0.31% |
| 2024-07-08 | 13.48 | 13.48 | 13.05 | 13.09 | 12.76 | qfq | 725,505 | 9,546,038 | -2.68% |
| 2024-07-05 | 13.28 | 13.50 | 13.09 | 13.45 | 13.11 | qfq | 758,800 | 10,127,240 | 1.28% |
| 2024-07-04 | 13.74 | 13.75 | 13.21 | 13.28 | 12.94 | qfq | 1,197,700 | 16,040,130 | -3.42% |
| 2024-07-03 | 13.81 | 13.90 | 13.68 | 13.75 | 13.40 | qfq | 838,259 | 11,573,307 | -0.58% |
| 2024-07-02 | 13.74 | 13.93 | 13.66 | 13.83 | 13.48 | qfq | 833,100 | 11,525,689 | 0.58% |
| 2024-07-01 | 13.85 | 13.90 | 13.45 | 13.75 | 13.40 | qfq | 1,231,530 | 16,791,075 | -0.36% |
| 2024-06-28 | 13.85 | 14.02 | 13.70 | 13.80 | 13.45 | qfq | 924,948 | 12,838,957 | -0.07% |
| 2024-06-27 | 13.87 | 14.10 | 13.72 | 13.81 | 13.46 | qfq | 1,534,075 | 21,343,444 | -0.43% |
| 2024-06-26 | 13.35 | 13.90 | 13.27 | 13.87 | 13.52 | qfq | 1,165,539 | 15,916,356 | 3.58% |
| 2024-06-25 | 13.07 | 13.61 | 13.07 | 13.39 | 13.05 | qfq | 1,156,299 | 15,464,498 | 2.21% |
| 2024-06-24 | 13.68 | 13.68 | 13.00 | 13.10 | 12.77 | qfq | 1,451,040 | 19,131,561 | -4.31% |
| 2024-06-21 | 13.77 | 13.81 | 13.39 | 13.69 | 13.34 | qfq | 773,400 | 10,577,867 | -0.58% |
| 2024-06-20 | 14.01 | 14.09 | 13.67 | 13.77 | 13.42 | qfq | 1,264,160 | 17,443,810 | -1.85% |
| 2024-06-19 | 14.12 | 14.16 | 13.97 | 14.03 | 13.67 | qfq | 1,001,100 | 14,081,071 | -0.36% |
| 2024-06-18 | 13.97 | 14.17 | 13.90 | 14.08 | 13.72 | qfq | 1,184,292 | 16,665,938 | 0.79% |
| 2024-06-17 | 14.18 | 14.20 | 13.93 | 13.97 | 13.61 | qfq | 1,063,940 | 14,921,683 | -1.69% |
| 2024-06-14 | 14.25 | 14.26 | 13.95 | 14.21 | 13.85 | qfq | 862,200 | 12,168,615 | -0.14% |
| 2024-06-13 | 14.41 | 14.44 | 14.03 | 14.23 | 13.87 | qfq | 1,165,467 | 16,550,218 | -0.77% |
| 2024-06-12 | 14.07 | 14.38 | 13.97 | 14.34 | 13.98 | qfq | 1,111,784 | 15,839,826 | 2.65% |
| 2024-06-11 | 14.13 | 14.13 | 13.70 | 13.97 | 13.61 | qfq | 1,469,700 | 20,427,402 | -0.29% |
| 2024-06-07 | 13.33 | 14.11 | 13.33 | 14.01 | 13.65 | qfq | 2,143,340 | 29,592,752 | 5.58% |
| 2024-06-06 | 14.04 | 14.23 | 12.91 | 13.27 | 12.93 | qfq | 2,650,228 | 35,525,757 | -5.42% |
| 2024-06-05 | 14.46 | 14.53 | 14.01 | 14.03 | 13.67 | qfq | 1,517,448 | 21,484,369 | -3.51% |
| 2024-06-04 | 14.79 | 14.80 | 14.31 | 14.54 | 14.17 | qfq | 1,645,410 | 23,823,418 | -2.09% |
| 2024-06-03 | 15.50 | 15.55 | 14.71 | 14.85 | 14.47 | qfq | 1,647,050 | 24,814,423 | -2.56% |
| 2024-05-31 | 15.16 | 15.29 | 15.00 | 15.24 | 14.85 | qfq | 1,230,430 | 18,681,853 | 1.20% |
| 2024-05-30 | 15.24 | 15.29 | 15.02 | 15.06 | 14.68 | qfq | 1,548,105 | 23,433,818 | -1.18% |
| 2024-05-29 | 15.14 | 15.45 | 15.03 | 15.24 | 14.85 | qfq | 1,656,515 | 25,248,834 | 0.73% |
| 2024-05-28 | 15.55 | 15.71 | 15.12 | 15.13 | 14.74 | qfq | 3,070,335 | 46,877,646 | -3.88% |
| 2024-05-27 | 15.53 | 16.44 | 15.37 | 15.74 | 15.34 | qfq | 4,088,670 | 64,521,994 | 3.76% |
| 2024-05-24 | 15.26 | 15.33 | 15.02 | 15.17 | 14.78 | qfq | 1,263,800 | 19,250,583 | -0.13% |
| 2024-05-23 | 15.59 | 15.59 | 15.13 | 15.19 | 14.80 | qfq | 1,566,402 | 23,937,948 | -2.75% |
| 2024-05-22 | 15.46 | 15.75 | 15.44 | 15.62 | 15.22 | qfq | 1,492,667 | 23,332,310 | 1.03% |
| 2024-05-21 | 15.53 | 15.74 | 15.35 | 15.46 | 15.07 | qfq | 1,379,900 | 21,427,301 | -0.45% |
| 2024-05-20 | 15.76 | 15.89 | 15.50 | 15.53 | 15.13 | qfq | 1,431,400 | 22,372,619 | -1.46% |
| 2024-05-17 | 15.67 | 15.83 | 15.51 | 15.76 | 15.36 | qfq | 1,540,900 | 24,112,937 | 0.57% |
| 2024-05-16 | 15.61 | 15.92 | 15.53 | 15.67 | 15.27 | qfq | 2,354,500 | 36,953,207 | -0.13% |
| 2024-05-15 | 15.67 | 16.08 | 15.42 | 15.69 | 15.29 | qfq | 2,972,280 | 46,967,115 | 0.51% |
| 2024-05-14 | 15.09 | 15.63 | 15.09 | 15.61 | 15.21 | qfq | 2,564,600 | 39,627,109 | 3.45% |
| 2024-05-13 | 15.31 | 15.39 | 14.86 | 15.09 | 14.71 | qfq | 1,646,940 | 24,938,578 | -1.50% |
| 2024-05-10 | 15.50 | 15.59 | 15.28 | 15.32 | 14.93 | qfq | 1,485,724 | 22,857,009 | -1.48% |
| 2024-05-09 | 15.32 | 15.60 | 15.19 | 15.55 | 15.15 | qfq | 1,879,700 | 29,089,271 | 1.90% |
| 2024-05-08 | 15.53 | 15.60 | 15.20 | 15.26 | 14.87 | qfq | 2,080,641 | 31,910,815 | -1.61% |
| 2024-05-07 | 15.37 | 15.70 | 15.28 | 15.51 | 15.12 | qfq | 2,566,544 | 39,818,160 | 0.91% |
| 2024-05-06 | 15.08 | 15.46 | 15.08 | 15.37 | 14.98 | qfq | 2,894,070 | 44,413,212 | 1.99% |
| 2024-04-30 | 15.06 | 15.37 | 14.93 | 15.07 | 14.69 | qfq | 2,801,489 | 42,422,308 | 0.53% |
| 2024-04-29 | 14.70 | 15.11 | 14.60 | 14.99 | 14.61 | qfq | 3,359,910 | 50,113,067 | 1.35% |
| 2024-04-26 | 15.03 | 15.29 | 14.46 | 14.79 | 14.41 | qfq | 4,743,995 | 70,396,878 | 1.65% |
| 2024-04-25 | 14.29 | 14.56 | 14.17 | 14.55 | 14.18 | qfq | 2,206,825 | 31,809,599 | 2.61% |
| 2024-04-24 | 14.00 | 14.19 | 13.83 | 14.18 | 13.82 | qfq | 1,755,485 | 24,668,407 | 1.29% |
| 2024-04-23 | 13.60 | 14.18 | 13.53 | 14.00 | 13.64 | qfq | 2,094,236 | 29,249,364 | 2.71% |
| 2024-04-22 | 13.91 | 14.11 | 13.50 | 13.63 | 13.28 | qfq | 1,582,100 | 21,731,226 | -3.40% |
| 2024-04-19 | 14.02 | 14.39 | 13.84 | 14.11 | 13.75 | qfq | 2,446,924 | 34,528,104 | -0.28% |
| 2024-04-18 | 14.60 | 14.74 | 14.00 | 14.15 | 13.79 | qfq | 3,763,081 | 53,817,234 | 0.64% |
| 2024-04-17 | 13.00 | 14.06 | 13.00 | 14.06 | 13.70 | qfq | 1,648,265 | 22,791,939 | 10.02% |
| 2024-04-16 | 14.00 | 14.21 | 12.77 | 12.78 | 12.45 | qfq | 4,010,129 | 52,646,912 | -9.94% |
| 2024-04-15 | 15.50 | 15.67 | 14.19 | 14.19 | 13.83 | qfq | 5,438,049 | 79,699,282 | -10.02% |
| 2024-04-12 | 15.29 | 15.88 | 15.07 | 15.77 | 15.37 | qfq | 5,725,569 | 89,163,337 | 3.41% |
| 2024-04-11 | 15.49 | 15.59 | 15.10 | 15.25 | 14.86 | qfq | 4,515,468 | 68,917,820 | -2.87% |
| 2024-04-10 | 15.20 | 16.49 | 15.02 | 15.70 | 15.30 | qfq | 7,191,569 | 114,065,447 | 3.49% |
| 2024-04-09 | 14.82 | 15.20 | 14.81 | 15.17 | 14.78 | qfq | 1,884,720 | 28,265,462 | 1.68% |
| 2024-04-08 | 15.20 | 15.29 | 14.90 | 14.92 | 14.54 | qfq | 2,286,380 | 34,434,268 | -2.23% |
| 2024-04-03 | 15.47 | 15.64 | 15.11 | 15.26 | 14.87 | qfq | 2,892,777 | 44,328,193 | -2.37% |
| 2024-04-02 | 15.29 | 15.88 | 15.12 | 15.63 | 15.23 | qfq | 5,099,836 | 79,208,697 | 2.49% |
| 2024-04-01 | 15.08 | 15.25 | 14.90 | 15.25 | 14.86 | qfq | 2,534,440 | 38,305,670 | 1.19% |
| 2024-03-29 | 14.69 | 15.08 | 14.62 | 15.07 | 14.69 | qfq | 2,044,100 | 30,411,547 | 2.24% |
| 2024-03-28 | 14.58 | 14.91 | 14.42 | 14.74 | 14.36 | qfq | 2,129,810 | 31,386,574 | 1.80% |
| 2024-03-27 | 14.75 | 14.90 | 14.48 | 14.48 | 14.11 | qfq | 2,065,340 | 30,328,749 | -2.82% |
| 2024-03-26 | 15.06 | 15.11 | 14.53 | 14.90 | 14.52 | qfq | 2,811,799 | 41,562,553 | -0.93% |
| 2024-03-25 | 15.01 | 15.11 | 14.75 | 15.04 | 14.66 | qfq | 3,264,658 | 48,880,729 | 0.20% |
| 2024-03-22 | 15.35 | 15.45 | 14.88 | 15.01 | 14.63 | qfq | 3,673,622 | 55,304,898 | -2.21% |
| 2024-03-21 | 15.33 | 15.52 | 15.21 | 15.35 | 14.96 | qfq | 4,593,229 | 70,661,974 | 0.20% |
| 2024-03-20 | 15.35 | 15.37 | 15.14 | 15.32 | 14.93 | qfq | 2,832,770 | 43,210,721 | 0.20% |
| 2024-03-19 | 15.47 | 15.55 | 15.21 | 15.29 | 14.90 | qfq | 4,230,840 | 65,118,080 | -1.04% |
| 2024-03-18 | 15.30 | 15.46 | 15.16 | 15.45 | 15.06 | qfq | 4,386,845 | 67,150,544 | 1.25% |
| 2024-03-15 | 15.15 | 15.32 | 15.11 | 15.26 | 14.87 | qfq | 3,636,667 | 55,361,034 | -0.26% |
| 2024-03-14 | 15.10 | 15.38 | 15.01 | 15.30 | 14.91 | qfq | 4,643,600 | 70,579,867 | 0.46% |
| 2024-03-13 | 15.31 | 15.33 | 15.06 | 15.23 | 14.84 | qfq | 6,089,685 | 92,425,642 | -1.68% |
| 2024-03-12 | 16.00 | 16.09 | 15.12 | 15.49 | 15.10 | qfq | 9,838,353 | 151,733,988 | -3.25% |
| 2024-03-11 | 17.23 | 18.46 | 15.53 | 16.01 | 15.60 | qfq | 16,175,574 | 271,396,690 | -7.08% |
| 2024-03-08 | 16.20 | 17.23 | 15.72 | 17.23 | 16.79 | qfq | 12,843,821 | 211,834,543 | 10.03% |
| 2024-03-07 | 14.30 | 15.66 | 14.27 | 15.66 | 15.26 | qfq | 8,846,280 | 132,845,321 | 9.97% |
| 2024-03-06 | 13.35 | 14.61 | 13.25 | 14.24 | 13.88 | qfq | 6,082,600 | 84,947,206 | 7.23% |
| 2024-03-05 | 13.72 | 13.78 | 13.24 | 13.28 | 12.94 | qfq | 2,836,000 | 37,949,946 | -3.07% |
| 2024-03-04 | 13.46 | 13.79 | 13.05 | 13.70 | 13.35 | qfq | 3,219,140 | 43,338,847 | 2.01% |
| 2024-03-01 | 13.34 | 13.63 | 13.03 | 13.43 | 13.09 | qfq | 4,215,309 | 56,251,198 | 0.75% |
| 2024-02-29 | 12.58 | 13.36 | 12.42 | 13.33 | 12.99 | qfq | 4,512,865 | 59,052,260 | 3.41% |
| 2024-02-28 | 14.32 | 14.61 | 12.87 | 12.89 | 12.56 | qfq | 6,867,200 | 93,856,917 | -9.86% |
| 2024-02-27 | 14.05 | 14.30 | 13.73 | 14.30 | 13.94 | qfq | 3,100,660 | 43,864,633 | 1.78% |
| 2024-02-26 | 13.70 | 14.28 | 13.45 | 14.05 | 13.69 | qfq | 4,428,751 | 61,669,866 | 2.86% |
| 2024-02-23 | 13.37 | 13.94 | 13.11 | 13.66 | 13.31 | qfq | 3,307,854 | 44,453,024 | 3.09% |
| 2024-02-22 | 12.70 | 13.27 | 12.70 | 13.25 | 12.91 | qfq | 3,531,137 | 45,966,119 | 4.33% |
| 2024-02-21 | 12.27 | 13.21 | 12.11 | 12.70 | 12.38 | qfq | 5,257,450 | 67,313,236 | 2.83% |
| 2024-02-20 | 12.32 | 12.40 | 11.86 | 12.35 | 12.04 | qfq | 3,947,338 | 48,211,283 | 0.73% |
| 2024-02-19 | 11.66 | 12.29 | 11.51 | 12.26 | 11.95 | qfq | 5,826,062 | 69,867,577 | 7.54% |
| 2024-02-08 | 10.77 | 11.40 | 10.33 | 11.40 | 11.11 | qfq | 7,149,159 | 78,452,832 | 10.04% |
| 2024-02-07 | 11.47 | 11.55 | 10.31 | 10.36 | 10.10 | qfq | 6,949,628 | 74,801,911 | -9.20% |
| 2024-02-06 | 11.44 | 12.05 | 11.01 | 11.41 | 11.12 | qfq | 6,465,721 | 73,025,272 | -6.70% |
| 2024-02-05 | 13.50 | 13.60 | 12.23 | 12.23 | 11.92 | qfq | 3,865,493 | 48,003,687 | -10.01% |
| 2024-02-02 | 14.43 | 14.99 | 13.15 | 13.59 | 13.24 | qfq | 3,622,461 | 51,018,773 | -5.16% |
| 2024-02-01 | 14.84 | 14.84 | 13.89 | 14.33 | 13.97 | qfq | 3,577,745 | 51,029,890 | -2.52% |
| 2024-01-31 | 15.80 | 16.22 | 14.64 | 14.70 | 14.33 | qfq | 4,345,660 | 65,900,603 | -7.78% |
| 2024-01-30 | 17.14 | 17.14 | 15.90 | 15.94 | 15.53 | qfq | 4,050,060 | 65,936,686 | -6.01% |
| 2024-01-29 | 18.10 | 18.30 | 16.90 | 16.96 | 16.53 | qfq | 4,624,160 | 80,320,094 | -6.19% |
| 2024-01-26 | 18.34 | 19.45 | 17.90 | 18.08 | 17.62 | qfq | 5,533,340 | 102,394,954 | -1.58% |
| 2024-01-25 | 17.50 | 18.62 | 17.15 | 18.37 | 17.90 | qfq | 7,395,607 | 132,380,380 | 5.76% |
| 2024-01-24 | 16.18 | 18.07 | 16.18 | 17.37 | 16.93 | qfq | 10,353,535 | 179,196,811 | 4.32% |
| 2024-01-23 | 16.68 | 17.13 | 16.65 | 16.65 | 16.23 | qfq | 8,969,889 | 149,997,891 | -10.00% |
| 2024-01-22 | 20.20 | 20.70 | 18.50 | 18.50 | 18.03 | qfq | 12,815,310 | 250,487,457 | -10.02% |
| 2024-01-19 | 19.44 | 20.56 | 19.37 | 20.56 | 20.04 | qfq | 8,576,937 | 171,929,692 | 10.01% |
| 2024-01-18 | 19.29 | 20.35 | 17.97 | 18.69 | 18.21 | qfq | 13,092,371 | 247,859,321 | -3.41% |
| 2024-01-17 | 19.80 | 20.46 | 19.34 | 19.35 | 18.86 | qfq | 14,348,190 | 287,495,455 | -2.81% |
| 2024-01-16 | 21.27 | 22.10 | 19.63 | 19.91 | 19.40 | qfq | 19,628,109 | 404,843,590 | -2.69% |
| 2024-01-15 | 18.67 | 20.46 | 18.67 | 20.46 | 19.94 | qfq | 6,476,510 | 129,454,234 | 10.00% |
| 2024-01-12 | 19.09 | 19.50 | 18.56 | 18.60 | 18.13 | qfq | 5,845,260 | 111,016,287 | -2.31% |
| 2024-01-11 | 18.36 | 19.38 | 18.20 | 19.04 | 18.56 | qfq | 6,931,841 | 131,062,143 | 3.31% |
| 2024-01-10 | 18.18 | 18.60 | 17.97 | 18.43 | 17.96 | qfq | 5,196,155 | 95,506,407 | 1.38% |
| 2024-01-09 | 17.92 | 18.47 | 17.92 | 18.18 | 17.72 | qfq | 2,348,671 | 42,800,205 | 1.45% |
| 2024-01-08 | 17.91 | 18.33 | 17.75 | 17.92 | 17.46 | qfq | 1,979,457 | 35,716,872 | -0.44% |
| 2024-01-05 | 18.38 | 18.50 | 17.90 | 18.00 | 17.54 | qfq | 1,932,885 | 35,038,634 | -2.07% |
| 2024-01-04 | 18.16 | 18.39 | 18.05 | 18.38 | 17.91 | qfq | 1,821,166 | 33,295,123 | 1.38% |
| 2024-01-03 | 18.26 | 18.35 | 17.94 | 18.13 | 17.67 | qfq | 2,409,245 | 43,669,267 | -0.49% |
| 2024-01-02 | 18.09 | 18.35 | 17.92 | 18.22 | 17.76 | qfq | 2,721,200 | 49,482,414 | 1.73% |
| 2023-12-29 | 17.43 | 18.27 | 17.18 | 17.91 | 17.45 | qfq | 4,109,420 | 73,517,809 | 2.75% |
| 2023-12-28 | 17.58 | 17.64 | 17.00 | 17.43 | 16.99 | qfq | 3,050,885 | 52,917,625 | -0.68% |
| 2023-12-27 | 17.50 | 17.69 | 16.76 | 17.55 | 17.10 | qfq | 3,741,521 | 64,563,118 | 0.29% |
| 2023-12-26 | 17.85 | 18.33 | 17.40 | 17.50 | 17.05 | qfq | 3,948,555 | 69,629,776 | -1.96% |
| 2023-12-25 | 18.41 | 18.80 | 17.25 | 17.85 | 17.40 | qfq | 6,892,459 | 122,864,878 | -3.04% |
| 2023-12-22 | 19.42 | 19.58 | 18.20 | 18.41 | 17.94 | qfq | 10,141,125 | 190,981,127 | -5.40% |
| 2023-12-21 | 18.00 | 20.00 | 18.00 | 19.46 | 18.96 | qfq | 11,695,281 | 225,134,680 | 6.28% |
| 2023-12-20 | 18.44 | 18.88 | 18.27 | 18.31 | 17.84 | qfq | 4,394,926 | 81,732,706 | -1.51% |
| 2023-12-19 | 18.15 | 19.30 | 18.15 | 18.59 | 18.12 | qfq | 4,451,720 | 82,530,951 | 3.16% |
| 2023-12-18 | 18.52 | 18.55 | 17.98 | 18.02 | 17.56 | qfq | 3,631,510 | 66,171,824 | -3.33% |
| 2023-12-15 | 18.30 | 18.70 | 18.26 | 18.64 | 18.17 | qfq | 3,806,266 | 70,525,234 | 1.19% |
| 2023-12-14 | 18.25 | 18.58 | 18.04 | 18.42 | 17.95 | qfq | 3,092,669 | 56,799,972 | 0.82% |
| 2023-12-13 | 18.30 | 18.70 | 18.20 | 18.27 | 17.80 | qfq | 3,402,077 | 62,351,704 | -0.60% |
| 2023-12-12 | 17.57 | 19.00 | 17.57 | 18.38 | 17.91 | qfq | 6,126,109 | 112,463,336 | 2.68% |
| 2023-12-11 | 16.87 | 18.36 | 16.78 | 17.90 | 17.44 | qfq | 6,722,528 | 120,251,477 | 5.23% |
| 2023-12-08 | 17.91 | 18.01 | 16.96 | 17.01 | 16.58 | qfq | 4,226,280 | 73,373,685 | -5.60% |
| 2023-12-07 | 18.56 | 18.59 | 17.93 | 18.02 | 17.56 | qfq | 5,257,371 | 95,541,162 | -2.12% |
| 2023-12-06 | 17.93 | 19.50 | 17.73 | 18.41 | 17.94 | qfq | 6,741,119 | 124,925,079 | 2.45% |
| 2023-12-05 | 18.33 | 18.33 | 17.82 | 17.97 | 17.51 | qfq | 2,746,274 | 49,437,991 | -1.75% |
| 2023-12-04 | 17.89 | 18.33 | 17.73 | 18.29 | 17.82 | qfq | 3,612,835 | 65,497,564 | 2.46% |
| 2023-12-01 | 17.58 | 17.95 | 17.46 | 17.85 | 17.40 | qfq | 2,046,259 | 36,482,065 | 1.65% |
| 2023-11-30 | 17.61 | 17.76 | 17.39 | 17.56 | 17.11 | qfq | 1,080,535 | 18,940,240 | -0.28% |
| 2023-11-29 | 17.55 | 17.85 | 17.42 | 17.61 | 17.16 | qfq | 1,484,070 | 26,187,867 | 0.23% |
| 2023-11-28 | 17.18 | 17.65 | 17.07 | 17.57 | 17.12 | qfq | 1,344,260 | 23,523,360 | 1.50% |
| 2023-11-27 | 17.15 | 17.44 | 17.07 | 17.31 | 16.87 | qfq | 1,736,141 | 29,920,229 | 0.23% |
| 2023-11-24 | 17.59 | 17.59 | 17.17 | 17.27 | 16.83 | qfq | 1,812,560 | 31,408,125 | -2.15% |
| 2023-11-23 | 17.63 | 17.86 | 17.50 | 17.65 | 17.20 | qfq | 2,370,671 | 41,814,799 | 0.11% |
| 2023-11-22 | 18.05 | 18.10 | 17.28 | 17.63 | 17.18 | qfq | 4,548,421 | 80,047,358 | -2.87% |
| 2023-11-21 | 17.54 | 18.27 | 17.47 | 18.15 | 17.69 | qfq | 3,625,490 | 65,236,050 | 3.36% |
| 2023-11-20 | 17.55 | 17.70 | 17.26 | 17.56 | 17.11 | qfq | 1,314,465 | 22,949,267 | 0.17% |
| 2023-11-17 | 17.33 | 17.60 | 17.24 | 17.53 | 17.08 | qfq | 1,342,325 | 23,372,109 | 1.15% |
| 2023-11-16 | 17.33 | 17.48 | 17.23 | 17.33 | 16.89 | qfq | 816,951 | 14,185,188 | -0.40% |
| 2023-11-15 | 17.57 | 17.61 | 17.21 | 17.40 | 16.96 | qfq | 1,248,649 | 21,710,204 | -0.85% |
| 2023-11-14 | 17.34 | 17.56 | 17.27 | 17.55 | 17.10 | qfq | 1,601,188 | 27,899,305 | 1.27% |
| 2023-11-13 | 17.14 | 17.38 | 17.14 | 17.33 | 16.89 | qfq | 1,429,178 | 24,681,409 | 1.11% |
| 2023-11-10 | 17.16 | 17.35 | 16.96 | 17.14 | 16.70 | qfq | 1,105,368 | 18,977,034 | -0.12% |
| 2023-11-09 | 17.35 | 17.44 | 17.06 | 17.16 | 16.72 | qfq | 1,203,268 | 20,685,464 | -0.92% |
| 2023-11-08 | 17.25 | 17.54 | 17.19 | 17.32 | 16.88 | qfq | 1,286,668 | 22,341,843 | 0.00% |
| 2023-11-07 | 17.24 | 17.37 | 17.01 | 17.32 | 16.88 | qfq | 1,485,645 | 25,565,501 | 0.12% |
| 2023-11-06 | 17.01 | 17.30 | 16.89 | 17.30 | 16.86 | qfq | 1,614,140 | 27,601,755 | 1.94% |
| 2023-11-03 | 17.13 | 17.34 | 16.97 | 16.97 | 16.54 | qfq | 1,200,180 | 20,571,234 | -0.64% |
| 2023-11-02 | 17.20 | 17.30 | 17.00 | 17.08 | 16.65 | qfq | 1,437,355 | 24,613,965 | -0.58% |
| 2023-11-01 | 17.12 | 17.27 | 16.81 | 17.18 | 16.74 | qfq | 1,906,460 | 32,686,770 | 0.06% |
| 2023-10-31 | 16.99 | 17.26 | 16.93 | 17.17 | 16.73 | qfq | 2,038,200 | 34,830,815 | 1.12% |
| 2023-10-30 | 17.00 | 17.21 | 16.80 | 16.98 | 16.55 | qfq | 1,601,460 | 27,213,691 | -0.24% |
| 2023-10-27 | 16.42 | 17.10 | 16.42 | 17.02 | 16.59 | qfq | 1,369,250 | 23,167,033 | 3.28% |
| 2023-10-26 | 16.73 | 16.80 | 16.40 | 16.48 | 16.06 | qfq | 1,107,065 | 18,298,917 | -1.49% |
| 2023-10-25 | 16.72 | 16.82 | 16.47 | 16.73 | 16.30 | qfq | 1,581,250 | 26,358,325 | 0.48% |
| 2023-10-24 | 15.65 | 16.69 | 15.64 | 16.65 | 16.23 | qfq | 2,416,120 | 39,631,626 | 6.39% |
| 2023-10-23 | 16.10 | 16.20 | 15.53 | 15.65 | 15.25 | qfq | 1,482,660 | 23,380,868 | -2.31% |
| 2023-10-20 | 15.90 | 16.37 | 15.90 | 16.02 | 15.61 | qfq | 1,197,300 | 19,310,636 | -0.25% |
| 2023-10-19 | 16.22 | 16.38 | 15.96 | 16.06 | 15.65 | qfq | 1,494,155 | 24,169,720 | -0.12% |
| 2023-10-18 | 16.47 | 16.55 | 16.01 | 16.08 | 15.67 | qfq | 1,419,360 | 23,083,548 | -2.66% |
| 2023-10-17 | 16.50 | 16.80 | 16.17 | 16.52 | 16.10 | qfq | 1,618,025 | 26,718,283 | 1.98% |
| 2023-10-16 | 16.10 | 16.40 | 16.01 | 16.20 | 15.79 | qfq | 1,618,805 | 26,251,565 | 0.62% |
| 2023-10-13 | 16.29 | 16.40 | 15.89 | 16.10 | 15.69 | qfq | 1,473,940 | 23,742,715 | -1.65% |
| 2023-10-12 | 16.37 | 16.56 | 16.23 | 16.37 | 15.95 | qfq | 1,435,948 | 23,487,536 | -0.24% |
| 2023-10-11 | 16.85 | 16.96 | 16.08 | 16.41 | 15.99 | qfq | 2,090,440 | 34,280,541 | -1.74% |
| 2023-10-10 | 16.99 | 17.45 | 15.28 | 16.70 | 16.27 | qfq | 2,457,135 | 41,253,539 | -1.65% |
| 2023-10-09 | 17.69 | 17.84 | 16.92 | 16.98 | 16.55 | qfq | 2,861,980 | 49,236,694 | -4.28% |
| 2023-09-28 | 17.31 | 17.80 | 17.30 | 17.74 | 17.29 | qfq | 1,476,560 | 26,057,266 | 2.60% |
| 2023-09-27 | 17.59 | 17.59 | 17.24 | 17.29 | 16.85 | qfq | 987,520 | 17,179,216 | -1.09% |
| 2023-09-26 | 17.42 | 17.69 | 17.28 | 17.48 | 17.04 | qfq | 1,276,820 | 22,353,118 | 0.34% |
| 2023-09-25 | 17.26 | 17.85 | 17.22 | 17.42 | 16.98 | qfq | 1,669,165 | 29,174,013 | 0.58% |
| 2023-09-22 | 16.81 | 17.38 | 16.71 | 17.32 | 16.88 | qfq | 1,809,815 | 31,070,871 | 2.85% |
| 2023-09-21 | 17.12 | 17.32 | 16.71 | 16.84 | 16.41 | qfq | 1,729,895 | 29,259,098 | -1.64% |
| 2023-09-20 | 17.27 | 17.56 | 17.09 | 17.12 | 16.68 | qfq | 2,153,300 | 37,296,794 | -1.89% |
| 2023-09-19 | 17.65 | 17.65 | 17.19 | 17.45 | 17.01 | qfq | 2,218,520 | 38,668,332 | -0.63% |
| 2023-09-18 | 16.96 | 17.59 | 16.78 | 17.56 | 17.11 | qfq | 1,688,360 | 29,304,574 | 2.99% |
| 2023-09-15 | 17.05 | 17.20 | 16.85 | 17.05 | 16.62 | qfq | 1,190,460 | 20,267,961 | 0.18% |
| 2023-09-14 | 17.28 | 17.29 | 16.85 | 17.02 | 16.59 | qfq | 1,156,100 | 19,629,540 | -0.58% |
| 2023-09-13 | 17.29 | 17.33 | 17.00 | 17.12 | 16.68 | qfq | 1,183,920 | 20,287,207 | -1.04% |
| 2023-09-12 | 17.47 | 17.61 | 17.09 | 17.30 | 16.86 | qfq | 1,416,340 | 24,438,552 | -1.03% |
| 2023-09-11 | 17.33 | 17.68 | 17.16 | 17.48 | 17.04 | qfq | 1,420,390 | 24,824,348 | 0.92% |
| 2023-09-08 | 17.20 | 17.85 | 17.20 | 17.32 | 16.88 | qfq | 1,612,920 | 28,139,805 | -0.40% |
| 2023-09-07 | 17.59 | 17.81 | 17.33 | 17.39 | 16.95 | qfq | 1,485,040 | 25,993,754 | -1.08% |
| 2023-09-06 | 17.82 | 17.94 | 17.52 | 17.58 | 17.13 | qfq | 1,888,945 | 33,414,300 | -1.18% |
| 2023-09-05 | 18.25 | 18.38 | 17.72 | 17.79 | 17.34 | qfq | 2,739,620 | 48,955,116 | -3.32% |
| 2023-09-04 | 17.99 | 18.55 | 17.83 | 18.40 | 17.93 | qfq | 3,645,175 | 66,772,945 | 2.28% |
| 2023-09-01 | 17.78 | 18.12 | 17.68 | 17.99 | 17.53 | qfq | 1,862,440 | 33,278,923 | 1.35% |
| 2023-08-31 | 17.83 | 18.03 | 17.71 | 17.75 | 17.30 | qfq | 1,834,640 | 32,730,637 | -1.00% |
| 2023-08-30 | 17.40 | 18.05 | 17.36 | 17.93 | 17.47 | qfq | 2,850,190 | 50,774,591 | 2.99% |
| 2023-08-29 | 16.43 | 17.46 | 16.21 | 17.41 | 16.97 | qfq | 2,571,840 | 43,896,626 | 5.90% |
| 2023-08-28 | 16.98 | 17.12 | 16.28 | 16.44 | 16.02 | qfq | 3,107,240 | 52,064,701 | 0.98% |
| 2023-08-25 | 16.32 | 16.80 | 16.11 | 16.28 | 15.87 | qfq | 1,761,570 | 28,969,374 | -1.99% |
| 2023-08-24 | 16.68 | 16.95 | 16.28 | 16.61 | 16.19 | qfq | 1,451,860 | 24,057,954 | -0.06% |
| 2023-08-23 | 17.10 | 17.11 | 16.55 | 16.62 | 16.20 | qfq | 1,230,945 | 20,652,769 | -2.41% |
| 2023-08-22 | 17.09 | 17.33 | 16.77 | 17.03 | 16.60 | qfq | 1,752,500 | 29,893,275 | -0.06% |
| 2023-08-21 | 16.90 | 17.38 | 16.86 | 17.04 | 16.61 | qfq | 1,723,345 | 29,525,871 | 0.77% |
| 2023-08-18 | 17.11 | 17.35 | 16.83 | 16.91 | 16.48 | qfq | 1,613,840 | 27,670,846 | -1.17% |
| 2023-08-17 | 16.94 | 17.14 | 16.69 | 17.11 | 16.67 | qfq | 1,521,980 | 25,749,796 | 1.06% |
| 2023-08-16 | 16.96 | 17.11 | 16.78 | 16.93 | 16.50 | qfq | 1,230,880 | 20,883,703 | -0.24% |
| 2023-08-15 | 16.62 | 17.05 | 16.54 | 16.97 | 16.54 | qfq | 1,663,615 | 28,092,680 | 1.80% |
| 2023-08-14 | 16.33 | 16.71 | 16.11 | 16.67 | 16.25 | qfq | 1,261,760 | 20,761,956 | 1.58% |
| 2023-08-11 | 16.55 | 16.79 | 16.40 | 16.41 | 15.99 | qfq | 1,262,380 | 20,963,022 | -0.49% |
| 2023-08-10 | 16.23 | 16.52 | 16.02 | 16.49 | 16.07 | qfq | 1,014,600 | 16,583,400 | 1.60% |
| 2023-08-09 | 16.55 | 16.56 | 16.16 | 16.23 | 15.82 | qfq | 1,173,880 | 19,115,643 | -1.76% |
| 2023-08-08 | 16.41 | 16.56 | 16.20 | 16.52 | 16.10 | qfq | 973,420 | 16,018,533 | 0.73% |
| 2023-08-07 | 16.39 | 16.54 | 15.97 | 16.40 | 15.98 | qfq | 1,936,618 | 31,602,638 | -0.12% |
| 2023-08-04 | 16.97 | 17.15 | 16.40 | 16.42 | 16.00 | qfq | 2,225,425 | 36,870,619 | -3.30% |
| 2023-08-03 | 17.10 | 17.25 | 16.90 | 16.98 | 16.55 | qfq | 1,344,725 | 22,911,422 | -1.11% |
| 2023-08-02 | 17.42 | 17.55 | 17.12 | 17.17 | 16.73 | qfq | 1,889,920 | 32,632,640 | -1.44% |
| 2023-08-01 | 17.50 | 17.70 | 17.27 | 17.42 | 16.98 | qfq | 2,398,640 | 41,962,417 | -0.57% |
| 2023-07-31 | 17.29 | 17.62 | 17.01 | 17.52 | 17.07 | qfq | 3,261,960 | 56,621,229 | 1.15% |
| 2023-07-28 | 16.75 | 17.44 | 16.60 | 17.32 | 16.88 | qfq | 4,102,532 | 70,730,308 | 2.97% |
| 2023-07-27 | 17.18 | 17.18 | 16.75 | 16.82 | 16.39 | qfq | 2,390,080 | 40,334,811 | -2.15% |
| 2023-07-26 | 16.78 | 17.21 | 16.68 | 17.19 | 16.75 | qfq | 2,617,660 | 44,631,042 | 2.02% |
| 2023-07-25 | 16.95 | 17.09 | 16.64 | 16.85 | 16.42 | qfq | 1,988,700 | 33,468,285 | -0.06% |
| 2023-07-24 | 16.94 | 17.06 | 16.66 | 16.86 | 16.43 | qfq | 2,406,520 | 40,634,373 | -1.00% |
| 2023-07-21 | 17.25 | 17.90 | 16.88 | 17.03 | 16.60 | qfq | 4,574,692 | 78,869,514 | -0.41% |
| 2023-07-20 | 17.50 | 18.86 | 16.78 | 17.10 | 16.66 | qfq | 5,475,260 | 94,694,994 | -0.93% |
| 2023-07-19 | 17.20 | 17.36 | 16.95 | 17.26 | 16.82 | qfq | 2,122,700 | 36,370,305 | 1.59% |
| 2023-07-18 | 16.96 | 17.25 | 16.67 | 16.99 | 16.56 | qfq | 2,307,520 | 39,273,058 | 0.30% |