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
招商港口001872.SZ
最近收盘价22.002026-07-17
最近交易日2026-07-17
成交量（股）8,943,170
成交额（元）195,001,162
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.799 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.74 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | cash_dividend | 0.58 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.94 | 22.14 | 20.90 | 22.00 | 22.00 | qfq | 8,943,170 | 195,001,162 | 5.06% |
| 2026-07-16 | 21.00 | 21.10 | 20.76 | 20.94 | 20.94 | qfq | 2,453,801 | 51,235,497 | -0.48% |
| 2026-07-15 | 20.80 | 21.13 | 20.34 | 21.04 | 21.04 | qfq | 4,768,075 | 99,424,085 | -3.04% |
| 2026-07-14 | 21.29 | 21.89 | 21.11 | 21.70 | 20.90 | qfq | 5,071,252 | 109,633,453 | 1.93% |
| 2026-07-13 | 20.66 | 21.50 | 20.53 | 21.29 | 20.51 | qfq | 4,676,100 | 99,012,770 | 3.60% |
| 2026-07-10 | 20.76 | 20.87 | 20.46 | 20.55 | 19.79 | qfq | 2,810,822 | 57,930,846 | -1.39% |
| 2026-07-09 | 21.12 | 21.12 | 20.63 | 20.84 | 20.07 | qfq | 2,633,125 | 54,782,354 | -1.47% |
| 2026-07-08 | 21.02 | 21.73 | 20.82 | 21.15 | 20.37 | qfq | 3,381,244 | 71,835,709 | 1.29% |
| 2026-07-07 | 21.40 | 21.55 | 20.67 | 20.88 | 20.11 | qfq | 3,122,900 | 65,652,033 | -1.93% |
| 2026-07-06 | 20.73 | 21.55 | 20.62 | 21.29 | 20.51 | qfq | 3,656,720 | 77,745,110 | 2.11% |
| 2026-07-03 | 19.84 | 21.16 | 19.84 | 20.85 | 20.08 | qfq | 4,756,253 | 98,170,764 | 5.30% |
| 2026-07-02 | 19.60 | 20.00 | 19.51 | 19.80 | 19.07 | qfq | 2,250,418 | 44,424,841 | 0.81% |
| 2026-07-01 | 19.43 | 19.92 | 19.35 | 19.64 | 18.92 | qfq | 2,437,386 | 47,865,152 | 1.08% |
| 2026-06-30 | 20.01 | 20.05 | 19.35 | 19.43 | 18.71 | qfq | 2,329,375 | 45,596,952 | -3.00% |
| 2026-06-29 | 20.08 | 20.37 | 19.54 | 20.03 | 19.29 | qfq | 2,421,854 | 48,365,328 | -0.25% |
| 2026-06-26 | 20.35 | 20.46 | 19.93 | 20.08 | 19.34 | qfq | 2,044,923 | 41,162,594 | -1.38% |
| 2026-06-25 | 20.14 | 20.54 | 19.81 | 20.36 | 19.61 | qfq | 2,645,020 | 53,569,905 | 1.04% |
| 2026-06-24 | 20.10 | 20.53 | 19.99 | 20.15 | 19.41 | qfq | 2,533,255 | 51,382,873 | -0.25% |
| 2026-06-23 | 19.67 | 20.33 | 19.66 | 20.20 | 19.46 | qfq | 3,197,500 | 64,351,834 | 2.43% |
| 2026-06-22 | 19.41 | 19.82 | 19.20 | 19.72 | 18.99 | qfq | 3,460,622 | 67,739,224 | 1.49% |
| 2026-06-18 | 19.88 | 19.95 | 19.43 | 19.43 | 18.71 | qfq | 3,411,700 | 66,874,817 | -2.66% |
| 2026-06-17 | 19.85 | 20.05 | 19.76 | 19.96 | 19.23 | qfq | 2,208,993 | 43,993,211 | 0.55% |
| 2026-06-16 | 20.58 | 20.59 | 19.80 | 19.85 | 19.12 | qfq | 3,868,500 | 77,495,889 | -4.06% |
| 2026-06-15 | 20.53 | 20.90 | 20.33 | 20.69 | 19.93 | qfq | 3,345,091 | 68,857,781 | 1.37% |
| 2026-06-12 | 20.11 | 20.61 | 19.90 | 20.41 | 19.66 | qfq | 4,587,355 | 93,179,407 | 1.80% |
| 2026-06-11 | 20.61 | 20.81 | 20.00 | 20.05 | 19.31 | qfq | 3,356,659 | 67,956,372 | -3.33% |
| 2026-06-10 | 21.10 | 21.25 | 20.66 | 20.74 | 19.98 | qfq | 3,248,210 | 67,869,580 | -1.89% |
| 2026-06-09 | 21.35 | 21.44 | 21.01 | 21.14 | 20.36 | qfq | 1,357,900 | 28,769,537 | -0.19% |
| 2026-06-08 | 21.63 | 21.63 | 21.03 | 21.18 | 20.40 | qfq | 1,893,600 | 40,304,679 | -3.02% |
| 2026-06-05 | 21.63 | 22.10 | 21.63 | 21.84 | 21.04 | qfq | 1,847,200 | 40,498,713 | 0.74% |
| 2026-06-04 | 22.02 | 22.18 | 21.36 | 21.68 | 20.88 | qfq | 2,841,000 | 61,518,563 | -2.25% |
| 2026-06-03 | 22.22 | 22.30 | 21.54 | 22.18 | 21.36 | qfq | 2,947,029 | 64,394,245 | -0.49% |
| 2026-06-02 | 22.23 | 22.64 | 22.05 | 22.29 | 21.47 | qfq | 2,311,500 | 51,613,830 | 0.32% |
| 2026-06-01 | 22.01 | 22.28 | 21.60 | 22.22 | 21.40 | qfq | 2,499,829 | 55,064,190 | -0.36% |
| 2026-05-29 | 21.80 | 22.68 | 21.70 | 22.30 | 21.48 | qfq | 2,848,695 | 63,580,551 | 1.92% |
| 2026-05-28 | 22.12 | 22.21 | 21.53 | 21.88 | 21.07 | qfq | 2,047,663 | 44,679,997 | -0.73% |
| 2026-05-27 | 22.40 | 22.49 | 21.88 | 22.04 | 21.23 | qfq | 2,001,047 | 44,127,686 | -1.69% |
| 2026-05-26 | 23.09 | 23.09 | 22.23 | 22.42 | 21.59 | qfq | 2,520,600 | 56,647,469 | -2.44% |
| 2026-05-25 | 22.43 | 22.98 | 22.42 | 22.98 | 22.13 | qfq | 1,697,645 | 38,660,452 | 1.55% |
| 2026-05-22 | 22.76 | 22.89 | 22.20 | 22.63 | 21.80 | qfq | 2,544,900 | 57,385,826 | -0.22% |
| 2026-05-21 | 22.51 | 23.07 | 22.44 | 22.68 | 21.84 | qfq | 3,085,000 | 70,357,307 | 0.76% |
| 2026-05-20 | 22.43 | 22.62 | 22.25 | 22.51 | 21.68 | qfq | 2,023,700 | 45,402,261 | 0.09% |
| 2026-05-19 | 22.45 | 22.52 | 22.15 | 22.49 | 21.66 | qfq | 1,911,904 | 42,723,156 | 1.08% |
| 2026-05-18 | 22.52 | 22.69 | 21.85 | 22.25 | 21.43 | qfq | 3,167,026 | 70,489,154 | -2.54% |
| 2026-05-15 | 23.49 | 23.62 | 22.56 | 22.83 | 21.99 | qfq | 4,052,900 | 92,686,538 | -3.06% |
| 2026-05-14 | 23.28 | 24.09 | 23.11 | 23.55 | 22.68 | qfq | 5,848,173 | 138,245,532 | 1.99% |
| 2026-05-13 | 22.60 | 23.10 | 22.59 | 23.09 | 22.24 | qfq | 2,842,922 | 64,990,293 | 2.17% |
| 2026-05-12 | 22.42 | 22.70 | 22.25 | 22.60 | 21.77 | qfq | 3,070,630 | 69,178,022 | 0.94% |
| 2026-05-11 | 22.61 | 22.61 | 22.11 | 22.39 | 21.57 | qfq | 2,675,300 | 59,690,692 | -0.97% |
| 2026-05-08 | 22.51 | 22.78 | 22.38 | 22.61 | 21.78 | qfq | 2,711,334 | 61,190,155 | 1.07% |
| 2026-05-07 | 22.60 | 22.60 | 22.28 | 22.37 | 21.55 | qfq | 2,716,600 | 60,828,509 | -0.80% |
| 2026-05-06 | 22.15 | 22.58 | 21.65 | 22.55 | 21.72 | qfq | 4,449,622 | 99,479,296 | 1.81% |
| 2026-04-30 | 21.70 | 22.31 | 21.34 | 22.15 | 21.33 | qfq | 5,839,355 | 127,528,904 | 1.79% |
| 2026-04-29 | 21.98 | 22.08 | 21.49 | 21.76 | 20.96 | qfq | 2,570,151 | 55,806,078 | -1.00% |
| 2026-04-28 | 21.50 | 22.06 | 21.50 | 21.98 | 21.17 | qfq | 2,453,000 | 53,630,131 | 1.43% |
| 2026-04-27 | 21.77 | 22.12 | 21.65 | 21.67 | 20.87 | qfq | 2,107,800 | 45,970,929 | -0.51% |
| 2026-04-24 | 22.12 | 22.12 | 21.67 | 21.78 | 20.98 | qfq | 2,885,901 | 63,040,905 | -1.45% |
| 2026-04-23 | 21.49 | 22.46 | 21.41 | 22.10 | 21.29 | qfq | 4,099,076 | 90,237,356 | 2.84% |
| 2026-04-22 | 21.67 | 21.83 | 21.46 | 21.49 | 20.70 | qfq | 1,475,468 | 31,856,384 | -0.78% |
| 2026-04-21 | 21.49 | 21.88 | 21.49 | 21.66 | 20.86 | qfq | 1,988,905 | 43,215,515 | 0.79% |
| 2026-04-20 | 21.43 | 21.50 | 21.20 | 21.49 | 20.70 | qfq | 1,704,800 | 36,449,566 | 0.28% |
| 2026-04-17 | 21.52 | 21.65 | 21.36 | 21.43 | 20.64 | qfq | 1,787,517 | 38,408,754 | -0.74% |
| 2026-04-16 | 21.64 | 21.69 | 21.30 | 21.59 | 20.80 | qfq | 2,264,825 | 48,647,053 | -0.23% |
| 2026-04-15 | 21.42 | 21.69 | 21.42 | 21.64 | 20.84 | qfq | 2,565,442 | 55,326,374 | 1.12% |
| 2026-04-14 | 21.82 | 21.82 | 21.31 | 21.40 | 20.61 | qfq | 2,875,110 | 61,623,109 | -1.79% |
| 2026-04-13 | 21.66 | 21.94 | 21.48 | 21.79 | 20.99 | qfq | 2,120,399 | 46,044,947 | 0.74% |
| 2026-04-10 | 22.08 | 22.32 | 21.56 | 21.63 | 20.83 | qfq | 3,713,150 | 81,225,257 | -1.77% |
| 2026-04-09 | 22.13 | 22.27 | 21.89 | 22.02 | 21.21 | qfq | 2,983,400 | 65,787,337 | -0.27% |
| 2026-04-08 | 22.21 | 22.21 | 21.47 | 22.08 | 21.27 | qfq | 4,614,680 | 100,463,281 | 0.91% |
| 2026-04-07 | 22.34 | 22.42 | 21.66 | 21.88 | 21.07 | qfq | 3,040,800 | 66,661,748 | -0.73% |
| 2026-04-03 | 22.02 | 22.35 | 21.88 | 22.04 | 21.23 | qfq | 2,463,702 | 54,461,000 | 0.09% |
| 2026-04-02 | 22.06 | 22.28 | 21.91 | 22.02 | 21.21 | qfq | 2,324,500 | 51,243,211 | -0.14% |
| 2026-04-01 | 22.00 | 22.21 | 21.83 | 22.05 | 21.24 | qfq | 3,033,855 | 66,769,568 | 1.15% |
| 2026-03-31 | 22.32 | 22.51 | 21.78 | 21.80 | 21.00 | qfq | 2,664,054 | 58,784,094 | -2.37% |
| 2026-03-30 | 22.30 | 22.63 | 22.19 | 22.33 | 21.51 | qfq | 2,275,325 | 50,901,500 | -0.27% |
| 2026-03-27 | 22.50 | 22.65 | 22.05 | 22.39 | 21.57 | qfq | 2,807,156 | 62,499,400 | -1.24% |
| 2026-03-26 | 22.36 | 23.04 | 22.36 | 22.67 | 21.84 | qfq | 2,997,301 | 68,157,318 | 0.40% |
| 2026-03-25 | 22.51 | 22.63 | 22.06 | 22.58 | 21.75 | qfq | 3,742,075 | 83,552,131 | 0.36% |
| 2026-03-24 | 22.59 | 22.85 | 22.05 | 22.50 | 21.67 | qfq | 6,915,802 | 155,120,641 | 0.94% |
| 2026-03-23 | 23.10 | 23.10 | 22.17 | 22.29 | 21.47 | qfq | 6,288,583 | 141,725,535 | -3.80% |
| 2026-03-20 | 22.80 | 23.50 | 22.75 | 23.17 | 22.32 | qfq | 5,801,253 | 134,380,501 | 1.62% |
| 2026-03-19 | 22.91 | 23.35 | 22.65 | 22.80 | 21.96 | qfq | 5,258,032 | 121,113,559 | -0.70% |
| 2026-03-18 | 22.66 | 23.00 | 22.45 | 22.96 | 22.11 | qfq | 3,984,698 | 90,711,740 | 1.32% |
| 2026-03-17 | 22.78 | 23.23 | 22.51 | 22.66 | 21.83 | qfq | 4,320,218 | 98,642,115 | -0.66% |
| 2026-03-16 | 22.33 | 23.30 | 22.26 | 22.81 | 21.97 | qfq | 7,102,002 | 162,544,319 | 2.56% |
| 2026-03-13 | 22.12 | 22.45 | 22.02 | 22.24 | 21.42 | qfq | 3,596,002 | 79,905,474 | 0.27% |
| 2026-03-12 | 21.43 | 22.37 | 21.26 | 22.18 | 21.36 | qfq | 6,708,271 | 147,215,986 | 3.50% |
| 2026-03-11 | 21.05 | 21.47 | 20.72 | 21.43 | 20.64 | qfq | 3,987,750 | 84,362,597 | 1.90% |
| 2026-03-10 | 20.97 | 21.24 | 20.77 | 21.03 | 20.26 | qfq | 4,756,600 | 99,999,515 | -0.28% |
| 2026-03-09 | 21.40 | 21.80 | 20.77 | 21.09 | 20.31 | qfq | 8,079,100 | 171,433,538 | 0.05% |
| 2026-03-06 | 20.97 | 21.08 | 20.70 | 21.08 | 20.30 | qfq | 4,471,197 | 93,521,856 | 0.14% |
| 2026-03-05 | 21.36 | 21.50 | 20.90 | 21.05 | 20.27 | qfq | 5,955,099 | 125,448,126 | -1.41% |
| 2026-03-04 | 21.91 | 21.91 | 20.52 | 21.35 | 20.56 | qfq | 13,048,367 | 277,071,220 | -5.66% |
| 2026-03-03 | 20.86 | 22.69 | 20.77 | 22.63 | 21.80 | qfq | 21,094,743 | 461,429,100 | 9.32% |
| 2026-03-02 | 20.70 | 20.85 | 20.47 | 20.70 | 19.94 | qfq | 5,596,076 | 115,808,821 | 0.98% |
| 2026-02-27 | 20.25 | 20.58 | 20.18 | 20.50 | 19.75 | qfq | 5,209,819 | 106,294,309 | 1.69% |
| 2026-02-26 | 20.09 | 20.28 | 20.05 | 20.16 | 19.42 | qfq | 2,449,054 | 49,292,393 | 0.35% |
| 2026-02-25 | 19.92 | 20.23 | 19.88 | 20.09 | 19.35 | qfq | 3,033,332 | 61,002,086 | 1.06% |
| 2026-02-24 | 19.87 | 19.92 | 19.72 | 19.88 | 19.15 | qfq | 1,994,373 | 39,580,608 | 1.22% |
| 2026-02-13 | 19.93 | 19.94 | 19.62 | 19.64 | 18.92 | qfq | 1,985,457 | 39,243,923 | -1.46% |
| 2026-02-12 | 20.04 | 20.18 | 19.87 | 19.93 | 19.20 | qfq | 2,369,460 | 47,496,987 | -0.50% |
| 2026-02-11 | 19.85 | 20.08 | 19.85 | 20.03 | 19.29 | qfq | 2,083,382 | 41,673,922 | 0.91% |
| 2026-02-10 | 19.85 | 19.87 | 19.69 | 19.85 | 19.12 | qfq | 1,539,200 | 30,498,889 | 0.25% |
| 2026-02-09 | 19.90 | 19.90 | 19.70 | 19.80 | 19.07 | qfq | 1,673,251 | 33,091,881 | 0.56% |
| 2026-02-06 | 19.91 | 19.94 | 19.67 | 19.69 | 18.97 | qfq | 2,342,194 | 46,359,144 | -0.66% |
| 2026-02-05 | 19.75 | 19.92 | 19.66 | 19.82 | 19.09 | qfq | 2,768,500 | 54,826,814 | 0.51% |
| 2026-02-04 | 19.34 | 19.73 | 19.32 | 19.72 | 18.99 | qfq | 3,619,341 | 71,094,208 | 1.81% |
| 2026-02-03 | 19.64 | 19.64 | 19.28 | 19.37 | 18.66 | qfq | 2,567,279 | 49,848,016 | -0.62% |
| 2026-02-02 | 19.65 | 19.80 | 19.45 | 19.49 | 18.77 | qfq | 3,001,300 | 58,934,939 | -0.92% |
| 2026-01-30 | 19.61 | 19.72 | 19.44 | 19.67 | 18.95 | qfq | 2,393,924 | 46,966,414 | 0.00% |
| 2026-01-29 | 19.70 | 19.72 | 19.47 | 19.67 | 18.95 | qfq | 2,446,357 | 47,969,151 | 0.20% |
| 2026-01-28 | 19.46 | 19.73 | 19.38 | 19.63 | 18.91 | qfq | 3,603,934 | 70,688,053 | 1.29% |
| 2026-01-27 | 19.52 | 19.56 | 19.37 | 19.38 | 18.67 | qfq | 2,050,700 | 39,866,453 | -0.82% |
| 2026-01-26 | 19.42 | 19.62 | 19.31 | 19.54 | 18.82 | qfq | 2,835,189 | 55,219,853 | 0.83% |
| 2026-01-23 | 19.54 | 19.55 | 19.35 | 19.38 | 18.67 | qfq | 2,075,303 | 40,358,739 | -0.72% |
| 2026-01-22 | 19.48 | 19.56 | 19.41 | 19.52 | 18.80 | qfq | 1,684,873 | 32,850,216 | 0.36% |
| 2026-01-21 | 19.56 | 19.56 | 19.40 | 19.45 | 18.73 | qfq | 1,753,100 | 34,114,736 | -0.56% |
| 2026-01-20 | 19.48 | 19.57 | 19.41 | 19.56 | 18.84 | qfq | 2,006,967 | 39,150,382 | 0.36% |
| 2026-01-19 | 19.34 | 19.49 | 19.31 | 19.49 | 18.77 | qfq | 2,157,301 | 41,890,118 | 0.78% |
| 2026-01-16 | 19.46 | 19.46 | 19.28 | 19.34 | 18.63 | qfq | 2,010,605 | 38,935,631 | -0.10% |
| 2026-01-15 | 19.38 | 19.44 | 19.31 | 19.36 | 18.65 | qfq | 1,566,949 | 30,346,075 | -0.21% |
| 2026-01-14 | 19.44 | 19.56 | 19.30 | 19.40 | 18.69 | qfq | 3,452,992 | 67,109,304 | -0.15% |
| 2026-01-13 | 19.38 | 19.63 | 19.35 | 19.43 | 18.71 | qfq | 3,458,710 | 67,346,712 | 0.31% |
| 2026-01-12 | 19.29 | 19.38 | 19.27 | 19.37 | 18.66 | qfq | 2,786,345 | 53,840,165 | 0.31% |
| 2026-01-09 | 19.29 | 19.35 | 19.27 | 19.31 | 18.60 | qfq | 2,584,504 | 49,881,681 | 0.16% |
| 2026-01-08 | 19.36 | 19.38 | 19.26 | 19.28 | 18.57 | qfq | 3,264,410 | 63,026,927 | -0.52% |
| 2026-01-07 | 19.38 | 19.48 | 19.31 | 19.38 | 18.67 | qfq | 3,750,552 | 72,653,394 | 0.00% |
| 2026-01-06 | 19.39 | 19.40 | 19.28 | 19.38 | 18.67 | qfq | 3,303,230 | 63,930,021 | 0.41% |
| 2026-01-05 | 19.40 | 19.40 | 19.27 | 19.30 | 18.59 | qfq | 3,008,950 | 58,133,263 | -0.16% |
| 2025-12-31 | 19.39 | 19.48 | 19.30 | 19.33 | 18.62 | qfq | 2,372,522 | 45,945,237 | -0.36% |
| 2025-12-30 | 19.64 | 19.64 | 19.27 | 19.40 | 18.69 | qfq | 3,937,500 | 76,261,969 | -1.12% |
| 2025-12-29 | 19.80 | 19.82 | 19.58 | 19.62 | 18.90 | qfq | 2,514,496 | 49,444,214 | -1.11% |
| 2025-12-26 | 19.93 | 19.94 | 19.75 | 19.84 | 19.11 | qfq | 2,697,893 | 53,491,339 | -0.50% |
| 2025-12-25 | 19.90 | 20.07 | 19.89 | 19.94 | 19.21 | qfq | 1,809,900 | 36,150,790 | 0.05% |
| 2025-12-24 | 19.90 | 19.95 | 19.81 | 19.93 | 19.20 | qfq | 1,938,921 | 38,563,534 | 0.25% |
| 2025-12-23 | 20.13 | 20.19 | 19.85 | 19.88 | 19.15 | qfq | 2,716,085 | 54,244,593 | -1.05% |
| 2025-12-22 | 20.01 | 20.16 | 19.93 | 20.09 | 19.35 | qfq | 2,650,843 | 53,119,427 | 0.70% |
| 2025-12-19 | 20.00 | 20.07 | 19.89 | 19.95 | 19.22 | qfq | 2,070,243 | 41,402,200 | -0.20% |
| 2025-12-18 | 19.85 | 20.01 | 19.85 | 19.99 | 19.25 | qfq | 1,802,167 | 35,932,574 | 0.55% |
| 2025-12-17 | 19.93 | 19.95 | 19.78 | 19.88 | 19.15 | qfq | 1,936,445 | 38,492,529 | -0.25% |
| 2025-12-16 | 20.11 | 20.13 | 19.82 | 19.93 | 19.20 | qfq | 2,204,600 | 43,935,028 | -0.90% |
| 2025-12-15 | 20.10 | 20.25 | 19.91 | 20.11 | 19.37 | qfq | 1,977,410 | 39,788,916 | 1.21% |
| 2025-12-12 | 20.05 | 20.20 | 19.83 | 19.87 | 19.14 | qfq | 4,694,450 | 93,718,017 | -0.95% |
| 2025-12-11 | 20.04 | 20.09 | 19.89 | 20.06 | 19.32 | qfq | 2,579,018 | 51,580,140 | -0.05% |
| 2025-12-10 | 19.65 | 20.07 | 19.63 | 20.07 | 19.33 | qfq | 3,172,516 | 63,007,398 | 1.98% |
| 2025-12-09 | 19.72 | 19.80 | 19.65 | 19.68 | 18.96 | qfq | 1,946,200 | 38,330,977 | -0.30% |
| 2025-12-08 | 19.88 | 19.88 | 19.63 | 19.74 | 19.01 | qfq | 3,110,266 | 61,317,913 | -0.40% |
| 2025-12-05 | 20.00 | 20.00 | 19.64 | 19.82 | 19.09 | qfq | 2,855,400 | 56,510,128 | -0.80% |
| 2025-12-04 | 20.00 | 20.06 | 19.85 | 19.98 | 19.24 | qfq | 2,102,184 | 41,957,042 | -0.15% |
| 2025-12-03 | 19.76 | 20.19 | 19.68 | 20.01 | 19.27 | qfq | 3,041,900 | 60,710,560 | 1.27% |
| 2025-12-02 | 19.66 | 19.84 | 19.66 | 19.76 | 19.03 | qfq | 1,852,800 | 36,608,345 | 0.30% |
| 2025-12-01 | 19.67 | 19.73 | 19.54 | 19.70 | 18.97 | qfq | 2,551,800 | 50,133,807 | 0.36% |
| 2025-11-28 | 19.76 | 19.78 | 19.60 | 19.63 | 18.91 | qfq | 2,223,284 | 43,728,965 | -0.81% |
| 2025-11-27 | 19.73 | 19.90 | 19.70 | 19.79 | 19.06 | qfq | 1,930,808 | 38,213,379 | 0.30% |
| 2025-11-26 | 19.58 | 19.84 | 19.51 | 19.73 | 19.00 | qfq | 2,675,022 | 52,736,556 | 0.77% |
| 2025-11-25 | 19.68 | 19.68 | 19.52 | 19.58 | 18.86 | qfq | 3,333,909 | 65,299,286 | -0.10% |
| 2025-11-24 | 20.00 | 20.02 | 19.55 | 19.60 | 18.88 | qfq | 3,368,679 | 66,479,817 | -1.46% |
| 2025-11-21 | 20.22 | 20.28 | 19.82 | 19.89 | 19.16 | qfq | 3,592,130 | 72,122,440 | -1.97% |
| 2025-11-20 | 20.27 | 20.48 | 20.23 | 20.29 | 19.54 | qfq | 2,223,300 | 45,211,439 | -0.05% |
| 2025-11-19 | 20.31 | 20.39 | 20.21 | 20.30 | 19.55 | qfq | 2,171,100 | 44,043,654 | -0.05% |
| 2025-11-18 | 20.47 | 20.60 | 20.28 | 20.31 | 19.56 | qfq | 3,209,100 | 65,441,033 | -0.88% |
| 2025-11-17 | 20.82 | 20.84 | 20.45 | 20.49 | 19.74 | qfq | 4,242,982 | 87,177,904 | -1.73% |
| 2025-11-14 | 20.72 | 21.07 | 20.65 | 20.85 | 20.08 | qfq | 4,026,900 | 84,084,730 | 0.63% |
| 2025-11-13 | 20.86 | 20.99 | 20.60 | 20.72 | 19.96 | qfq | 4,779,883 | 98,883,919 | -0.77% |
| 2025-11-12 | 20.98 | 21.12 | 20.87 | 20.88 | 20.11 | qfq | 2,940,059 | 61,690,433 | -0.19% |
| 2025-11-11 | 20.78 | 20.95 | 20.70 | 20.92 | 20.15 | qfq | 3,291,993 | 68,732,766 | 0.82% |
| 2025-11-10 | 20.68 | 20.79 | 20.61 | 20.75 | 19.99 | qfq | 3,589,573 | 74,328,092 | 0.34% |
| 2025-11-07 | 20.56 | 20.73 | 20.56 | 20.68 | 19.92 | qfq | 2,036,900 | 42,070,777 | 0.39% |
| 2025-11-06 | 20.58 | 20.67 | 20.47 | 20.60 | 19.84 | qfq | 3,134,000 | 64,450,455 | 0.39% |
| 2025-11-05 | 20.53 | 20.61 | 20.35 | 20.52 | 19.76 | qfq | 3,001,200 | 61,537,127 | -0.24% |
| 2025-11-04 | 20.64 | 20.82 | 20.51 | 20.57 | 19.81 | qfq | 3,776,600 | 78,121,621 | -0.10% |
| 2025-11-03 | 20.53 | 20.67 | 20.43 | 20.59 | 19.83 | qfq | 3,429,003 | 70,549,193 | 0.29% |
| 2025-10-31 | 20.81 | 20.81 | 20.35 | 20.53 | 19.77 | qfq | 5,499,329 | 112,776,314 | -1.35% |
| 2025-10-30 | 20.74 | 20.97 | 20.72 | 20.81 | 20.04 | qfq | 3,750,026 | 78,231,813 | 0.43% |
| 2025-10-29 | 20.68 | 20.78 | 20.55 | 20.72 | 19.96 | qfq | 2,408,803 | 49,773,267 | -0.10% |
| 2025-10-28 | 20.67 | 20.82 | 20.57 | 20.74 | 19.98 | qfq | 2,485,200 | 51,442,104 | 0.34% |
| 2025-10-27 | 20.51 | 20.89 | 20.41 | 20.67 | 19.91 | qfq | 4,752,163 | 98,444,304 | 1.03% |
| 2025-10-24 | 20.61 | 20.69 | 20.38 | 20.46 | 19.71 | qfq | 3,236,300 | 66,263,776 | -1.11% |
| 2025-10-23 | 20.44 | 20.74 | 20.44 | 20.69 | 19.93 | qfq | 3,562,318 | 73,454,232 | 1.32% |
| 2025-10-22 | 20.31 | 20.54 | 20.31 | 20.42 | 19.67 | qfq | 2,186,801 | 44,702,403 | 0.20% |
| 2025-10-21 | 20.42 | 20.46 | 20.31 | 20.38 | 19.63 | qfq | 3,186,060 | 64,968,002 | -0.20% |
| 2025-10-20 | 20.61 | 20.69 | 20.17 | 20.42 | 19.67 | qfq | 4,047,800 | 82,421,950 | -0.58% |
| 2025-10-17 | 20.65 | 20.81 | 20.51 | 20.54 | 19.78 | qfq | 3,848,650 | 79,577,620 | -0.53% |
| 2025-10-16 | 20.52 | 20.73 | 20.41 | 20.65 | 19.89 | qfq | 3,341,201 | 68,688,545 | 0.63% |
| 2025-10-15 | 20.85 | 20.88 | 20.38 | 20.52 | 19.76 | qfq | 4,370,145 | 89,894,125 | -1.54% |
| 2025-10-14 | 20.59 | 21.00 | 20.37 | 20.84 | 20.07 | qfq | 5,260,200 | 108,943,944 | 1.56% |
| 2025-10-13 | 20.52 | 20.67 | 20.15 | 20.52 | 19.76 | qfq | 5,453,500 | 111,208,238 | -1.11% |
| 2025-10-10 | 20.10 | 20.82 | 20.08 | 20.75 | 19.99 | qfq | 5,899,356 | 121,288,390 | 3.13% |
| 2025-10-09 | 20.02 | 20.13 | 19.96 | 20.12 | 19.38 | qfq | 2,623,306 | 52,595,584 | 0.50% |
| 2025-09-30 | 20.19 | 20.22 | 19.95 | 20.02 | 19.28 | qfq | 3,487,487 | 69,768,673 | -0.99% |
| 2025-09-29 | 20.25 | 20.30 | 20.01 | 20.22 | 19.48 | qfq | 3,407,288 | 68,659,744 | -0.34% |
| 2025-09-26 | 20.09 | 20.48 | 20.00 | 20.29 | 19.54 | qfq | 5,134,507 | 103,798,474 | 0.95% |
| 2025-09-25 | 20.37 | 20.37 | 20.08 | 20.10 | 19.36 | qfq | 3,824,000 | 77,106,696 | -1.57% |
| 2025-09-24 | 20.49 | 20.59 | 20.28 | 20.42 | 19.67 | qfq | 3,875,903 | 79,008,788 | -0.73% |
| 2025-09-23 | 20.20 | 20.65 | 20.20 | 20.57 | 19.81 | qfq | 3,489,686 | 71,369,201 | 1.38% |
| 2025-09-22 | 20.67 | 20.76 | 20.21 | 20.29 | 19.54 | qfq | 3,809,384 | 77,604,144 | -2.45% |
| 2025-09-19 | 20.61 | 20.80 | 20.50 | 20.80 | 20.03 | qfq | 2,226,031 | 45,828,362 | 1.12% |
| 2025-09-18 | 20.89 | 20.89 | 20.52 | 20.57 | 19.81 | qfq | 3,837,300 | 79,414,081 | -1.58% |
| 2025-09-17 | 20.81 | 20.94 | 20.70 | 20.90 | 20.13 | qfq | 2,663,700 | 55,514,821 | 0.43% |
| 2025-09-16 | 20.72 | 20.88 | 20.72 | 20.81 | 20.04 | qfq | 2,517,007 | 52,368,325 | 0.14% |
| 2025-09-15 | 20.93 | 20.99 | 20.65 | 20.78 | 20.01 | qfq | 4,035,909 | 83,753,681 | -0.81% |
| 2025-09-12 | 21.30 | 21.35 | 20.88 | 20.95 | 20.18 | qfq | 3,898,200 | 81,973,865 | -1.23% |
| 2025-09-11 | 20.94 | 21.40 | 20.91 | 21.21 | 20.43 | qfq | 5,401,790 | 114,222,991 | 1.29% |
| 2025-09-10 | 20.93 | 20.97 | 20.75 | 20.94 | 20.17 | qfq | 3,038,000 | 63,451,929 | 0.10% |
| 2025-09-09 | 20.89 | 20.97 | 20.78 | 20.92 | 20.15 | qfq | 4,010,175 | 83,747,461 | 0.14% |
| 2025-09-08 | 20.72 | 20.97 | 20.67 | 20.89 | 20.12 | qfq | 5,017,487 | 104,704,945 | 1.06% |
| 2025-09-05 | 20.43 | 20.69 | 20.41 | 20.67 | 19.91 | qfq | 3,247,188 | 66,729,686 | 0.78% |
| 2025-09-04 | 20.42 | 20.57 | 20.31 | 20.51 | 19.75 | qfq | 3,151,143 | 64,375,538 | 0.44% |
| 2025-09-03 | 20.59 | 20.65 | 20.34 | 20.42 | 19.67 | qfq | 2,814,700 | 57,546,855 | -0.87% |
| 2025-09-02 | 20.37 | 20.67 | 20.33 | 20.60 | 19.84 | qfq | 3,527,398 | 72,473,177 | 1.08% |
| 2025-09-01 | 20.80 | 20.80 | 20.29 | 20.38 | 19.63 | qfq | 5,988,751 | 122,254,786 | -0.68% |
| 2025-08-29 | 20.56 | 20.90 | 20.50 | 20.52 | 19.76 | qfq | 4,976,800 | 103,001,757 | -0.15% |
| 2025-08-28 | 20.47 | 20.58 | 20.26 | 20.55 | 19.79 | qfq | 3,398,271 | 69,426,247 | 0.34% |
| 2025-08-27 | 20.79 | 20.80 | 20.48 | 20.48 | 19.73 | qfq | 3,200,189 | 66,073,630 | -1.44% |
| 2025-08-26 | 20.86 | 20.86 | 20.72 | 20.78 | 20.01 | qfq | 2,263,500 | 47,062,990 | -0.38% |
| 2025-08-25 | 20.78 | 20.90 | 20.70 | 20.86 | 20.09 | qfq | 3,216,749 | 67,004,015 | 0.48% |
| 2025-08-22 | 20.96 | 20.97 | 20.61 | 20.76 | 20.00 | qfq | 3,066,999 | 63,463,191 | -0.19% |
| 2025-08-21 | 20.82 | 20.85 | 20.71 | 20.80 | 20.03 | qfq | 2,703,630 | 56,146,055 | -0.10% |
| 2025-08-20 | 20.50 | 20.95 | 20.44 | 20.82 | 20.05 | qfq | 4,978,540 | 103,502,252 | 1.41% |
| 2025-08-19 | 20.39 | 20.58 | 20.33 | 20.53 | 19.77 | qfq | 2,720,085 | 55,702,785 | 0.64% |
| 2025-08-18 | 20.37 | 20.55 | 20.30 | 20.40 | 19.65 | qfq | 3,184,817 | 65,055,855 | 0.10% |
| 2025-08-15 | 20.30 | 20.43 | 20.23 | 20.38 | 19.63 | qfq | 2,943,548 | 59,831,635 | 0.25% |
| 2025-08-14 | 20.48 | 20.58 | 20.31 | 20.33 | 19.58 | qfq | 2,671,021 | 54,572,697 | -0.88% |
| 2025-08-13 | 20.58 | 20.60 | 20.40 | 20.51 | 19.75 | qfq | 1,975,001 | 40,410,850 | 0.10% |
| 2025-08-12 | 20.49 | 20.60 | 20.44 | 20.49 | 19.74 | qfq | 2,038,601 | 41,818,492 | 0.05% |
| 2025-08-11 | 20.48 | 20.56 | 20.30 | 20.48 | 19.73 | qfq | 2,034,920 | 41,524,839 | 0.05% |
| 2025-08-08 | 20.49 | 20.64 | 20.41 | 20.47 | 19.72 | qfq | 1,783,800 | 36,599,988 | 0.10% |
| 2025-08-07 | 20.36 | 20.55 | 20.22 | 20.45 | 19.70 | qfq | 4,176,589 | 85,324,312 | 0.44% |
| 2025-08-06 | 20.30 | 20.40 | 20.21 | 20.36 | 19.61 | qfq | 1,989,700 | 40,388,885 | 0.30% |
| 2025-08-05 | 20.06 | 20.34 | 20.05 | 20.30 | 19.55 | qfq | 2,405,300 | 48,647,832 | 1.15% |
| 2025-08-04 | 20.11 | 20.16 | 20.00 | 20.07 | 19.33 | qfq | 2,336,900 | 46,877,950 | -0.50% |
| 2025-08-01 | 20.16 | 20.33 | 20.06 | 20.17 | 19.43 | qfq | 2,445,700 | 49,472,380 | 0.25% |
| 2025-07-31 | 20.36 | 20.46 | 20.08 | 20.12 | 19.38 | qfq | 3,802,901 | 76,873,731 | -1.52% |
| 2025-07-30 | 20.48 | 20.61 | 20.38 | 20.43 | 19.68 | qfq | 2,898,902 | 59,432,985 | -0.20% |
| 2025-07-29 | 20.58 | 20.89 | 20.45 | 20.47 | 19.72 | qfq | 2,623,500 | 53,985,006 | -0.15% |
| 2025-07-28 | 20.49 | 20.53 | 20.27 | 20.50 | 19.75 | qfq | 2,687,187 | 54,794,445 | 0.29% |
| 2025-07-25 | 20.56 | 20.60 | 20.40 | 20.44 | 19.69 | qfq | 2,579,901 | 52,857,862 | -0.39% |
| 2025-07-24 | 20.43 | 20.53 | 20.26 | 20.52 | 19.76 | qfq | 2,539,600 | 51,854,608 | 0.44% |
| 2025-07-23 | 20.45 | 20.60 | 20.41 | 20.43 | 19.68 | qfq | 2,478,900 | 50,858,283 | -0.10% |
| 2025-07-22 | 20.31 | 20.50 | 20.24 | 20.45 | 19.70 | qfq | 3,400,411 | 69,277,755 | 0.84% |
| 2025-07-21 | 20.29 | 20.36 | 20.21 | 20.28 | 19.53 | qfq | 2,407,922 | 48,909,961 | 0.00% |
| 2025-07-18 | 20.21 | 20.35 | 20.19 | 20.28 | 19.53 | qfq | 2,087,500 | 42,278,949 | 0.40% |
| 2025-07-17 | 20.39 | 20.42 | 20.17 | 20.20 | 19.46 | qfq | 2,583,481 | 52,278,442 | -0.79% |
| 2025-07-16 | 20.41 | 20.49 | 20.32 | 20.36 | 19.61 | qfq | 1,694,900 | 34,519,373 | -0.20% |
| 2025-07-15 | 20.48 | 20.51 | 20.31 | 20.40 | 19.65 | qfq | 2,554,689 | 52,100,673 | -0.24% |
| 2025-07-14 | 20.52 | 20.64 | 20.41 | 20.45 | 19.70 | qfq | 2,458,444 | 50,464,595 | 0.25% |
| 2025-07-11 | 20.52 | 20.54 | 20.34 | 20.40 | 19.65 | qfq | 2,992,278 | 61,201,431 | -0.20% |
| 2025-07-10 | 20.43 | 20.48 | 20.30 | 20.44 | 19.69 | qfq | 2,123,379 | 43,274,378 | 0.05% |
| 2025-07-09 | 20.30 | 20.49 | 20.21 | 20.43 | 19.68 | qfq | 3,047,700 | 62,210,016 | 0.89% |
| 2025-07-08 | 20.18 | 20.26 | 20.05 | 20.25 | 19.50 | qfq | 2,189,800 | 44,169,431 | 0.25% |
| 2025-07-07 | 20.18 | 20.24 | 20.04 | 20.20 | 19.46 | qfq | 2,121,329 | 42,741,259 | 0.20% |
| 2025-07-04 | 20.04 | 20.32 | 20.01 | 20.16 | 19.42 | qfq | 3,321,970 | 67,119,305 | 0.55% |
| 2025-07-03 | 20.08 | 20.11 | 19.94 | 20.05 | 19.31 | qfq | 2,674,600 | 53,543,004 | -0.05% |
| 2025-07-02 | 20.06 | 20.24 | 19.96 | 20.06 | 19.32 | qfq | 4,525,729 | 90,796,307 | 1.06% |
| 2025-07-01 | 19.88 | 19.94 | 19.80 | 19.85 | 19.12 | qfq | 3,465,621 | 68,833,294 | -0.05% |
| 2025-06-30 | 19.86 | 19.94 | 19.77 | 19.86 | 19.13 | qfq | 3,498,011 | 69,418,283 | 0.00% |
| 2025-06-27 | 19.91 | 20.01 | 19.84 | 19.86 | 19.13 | qfq | 3,388,300 | 67,459,486 | -0.15% |
| 2025-06-26 | 19.96 | 20.12 | 19.85 | 19.89 | 19.16 | qfq | 4,236,301 | 84,420,457 | -0.35% |
| 2025-06-25 | 20.06 | 20.18 | 19.70 | 19.96 | 19.23 | qfq | 6,474,901 | 128,708,130 | -4.50% |
| 2025-06-24 | 20.69 | 20.94 | 20.52 | 20.90 | 19.42 | qfq | 4,838,444 | 100,676,750 | 0.67% |
| 2025-06-23 | 20.68 | 20.89 | 20.25 | 20.76 | 19.29 | qfq | 3,879,900 | 80,052,851 | 0.78% |
| 2025-06-20 | 20.59 | 20.85 | 20.46 | 20.60 | 19.14 | qfq | 3,091,800 | 63,765,543 | 0.24% |
| 2025-06-19 | 20.83 | 20.89 | 20.48 | 20.55 | 19.10 | qfq | 2,087,851 | 43,074,891 | -1.15% |
| 2025-06-18 | 20.59 | 21.14 | 20.54 | 20.79 | 19.32 | qfq | 4,090,095 | 85,125,817 | 1.71% |
| 2025-06-17 | 20.40 | 20.50 | 20.30 | 20.44 | 18.99 | qfq | 1,927,182 | 39,364,611 | 0.05% |
| 2025-06-16 | 20.37 | 20.52 | 20.35 | 20.43 | 18.99 | qfq | 2,129,700 | 43,495,155 | 0.00% |
| 2025-06-13 | 20.53 | 20.68 | 20.41 | 20.43 | 18.99 | qfq | 4,102,400 | 84,258,091 | -0.58% |
| 2025-06-12 | 20.88 | 21.00 | 20.46 | 20.55 | 19.10 | qfq | 4,235,503 | 87,488,172 | -1.25% |
| 2025-06-11 | 20.85 | 20.91 | 20.73 | 20.81 | 19.34 | qfq | 3,270,003 | 68,100,660 | -0.10% |
| 2025-06-10 | 20.64 | 20.87 | 20.55 | 20.83 | 19.36 | qfq | 4,063,600 | 84,407,302 | 1.07% |
| 2025-06-09 | 20.53 | 20.61 | 20.25 | 20.61 | 19.15 | qfq | 3,129,572 | 63,985,778 | 0.63% |
| 2025-06-06 | 20.51 | 20.63 | 20.45 | 20.48 | 19.03 | qfq | 1,464,991 | 30,081,179 | -0.15% |
| 2025-06-05 | 20.60 | 20.69 | 20.48 | 20.51 | 19.06 | qfq | 1,762,978 | 36,214,870 | -0.44% |
| 2025-06-04 | 20.40 | 20.62 | 20.39 | 20.60 | 19.14 | qfq | 2,571,556 | 52,736,980 | 0.59% |
| 2025-06-03 | 20.52 | 20.61 | 20.33 | 20.48 | 19.03 | qfq | 4,655,900 | 95,040,573 | -0.87% |
| 2025-05-30 | 20.52 | 20.78 | 20.46 | 20.66 | 19.20 | qfq | 2,204,491 | 45,499,513 | 0.68% |
| 2025-05-29 | 20.50 | 20.72 | 20.42 | 20.52 | 19.07 | qfq | 2,887,501 | 59,227,963 | -0.05% |
| 2025-05-28 | 20.54 | 20.69 | 20.43 | 20.53 | 19.08 | qfq | 2,044,800 | 42,038,490 | -0.10% |
| 2025-05-27 | 20.47 | 20.67 | 20.44 | 20.55 | 19.10 | qfq | 2,285,300 | 46,941,588 | 0.34% |
| 2025-05-26 | 20.51 | 20.72 | 20.44 | 20.48 | 19.03 | qfq | 3,399,900 | 69,884,505 | -0.49% |
| 2025-05-23 | 20.89 | 20.97 | 20.58 | 20.58 | 19.13 | qfq | 4,144,591 | 85,938,235 | -1.53% |
| 2025-05-22 | 20.71 | 20.99 | 20.71 | 20.90 | 19.42 | qfq | 4,907,900 | 102,549,001 | 0.58% |
| 2025-05-21 | 20.61 | 21.08 | 20.59 | 20.78 | 19.31 | qfq | 6,694,173 | 139,988,600 | 0.53% |
| 2025-05-20 | 20.55 | 20.80 | 20.42 | 20.67 | 19.21 | qfq | 7,201,461 | 148,676,705 | 0.83% |
| 2025-05-19 | 19.97 | 20.66 | 19.91 | 20.50 | 19.05 | qfq | 8,419,474 | 172,203,305 | 2.65% |
| 2025-05-16 | 19.98 | 20.08 | 19.81 | 19.97 | 18.56 | qfq | 4,942,847 | 98,546,419 | -0.05% |
| 2025-05-15 | 20.21 | 20.64 | 19.86 | 19.98 | 18.57 | qfq | 9,203,300 | 185,868,808 | -0.84% |
| 2025-05-14 | 20.00 | 20.15 | 19.82 | 20.15 | 18.73 | qfq | 6,234,686 | 124,788,699 | 1.00% |
| 2025-05-13 | 19.79 | 20.06 | 19.66 | 19.95 | 18.54 | qfq | 8,122,762 | 161,354,853 | 2.05% |
| 2025-05-12 | 19.82 | 19.83 | 19.39 | 19.55 | 18.17 | qfq | 3,957,900 | 77,228,802 | 1.30% |
| 2025-05-09 | 19.27 | 19.41 | 19.20 | 19.30 | 17.94 | qfq | 3,173,000 | 61,313,449 | 0.16% |
| 2025-05-08 | 19.29 | 19.30 | 19.17 | 19.27 | 17.91 | qfq | 2,541,900 | 48,905,202 | -0.16% |
| 2025-05-07 | 19.25 | 19.40 | 19.23 | 19.30 | 17.94 | qfq | 4,460,952 | 86,145,409 | 0.68% |
| 2025-05-06 | 19.14 | 19.24 | 18.99 | 19.17 | 17.81 | qfq | 4,722,534 | 90,130,683 | 0.68% |
| 2025-04-30 | 19.05 | 19.25 | 18.92 | 19.04 | 17.69 | qfq | 5,412,100 | 103,369,759 | 0.63% |
| 2025-04-29 | 19.00 | 19.06 | 18.88 | 18.92 | 17.58 | qfq | 2,366,364 | 44,799,838 | -0.73% |
| 2025-04-28 | 18.85 | 19.13 | 18.81 | 19.06 | 17.71 | qfq | 3,815,779 | 72,555,036 | 0.90% |
| 2025-04-25 | 18.99 | 19.03 | 18.78 | 18.89 | 17.55 | qfq | 3,267,400 | 61,654,290 | -0.21% |
| 2025-04-24 | 19.10 | 19.12 | 18.90 | 18.93 | 17.59 | qfq | 3,478,379 | 66,156,161 | -0.84% |
| 2025-04-23 | 19.15 | 19.16 | 19.05 | 19.09 | 17.74 | qfq | 2,958,000 | 56,493,273 | 0.00% |
| 2025-04-22 | 19.10 | 19.26 | 19.02 | 19.09 | 17.74 | qfq | 3,693,935 | 70,726,342 | 0.05% |
| 2025-04-21 | 19.19 | 19.21 | 18.98 | 19.08 | 17.73 | qfq | 4,986,109 | 95,027,973 | -1.14% |
| 2025-04-18 | 19.15 | 19.46 | 19.15 | 19.30 | 17.94 | qfq | 6,387,951 | 123,572,753 | 1.31% |
| 2025-04-17 | 19.06 | 19.22 | 18.99 | 19.05 | 17.70 | qfq | 5,388,600 | 102,830,516 | -0.78% |
| 2025-04-16 | 18.94 | 19.40 | 18.94 | 19.20 | 17.84 | qfq | 7,057,870 | 135,354,310 | 0.95% |
| 2025-04-15 | 19.05 | 19.35 | 18.95 | 19.02 | 17.68 | qfq | 6,193,270 | 118,437,049 | -0.42% |
| 2025-04-14 | 19.03 | 19.19 | 18.96 | 19.10 | 17.75 | qfq | 4,854,432 | 92,563,309 | 0.26% |
| 2025-04-11 | 19.09 | 19.34 | 18.97 | 19.05 | 17.70 | qfq | 6,813,688 | 130,311,934 | -0.94% |
| 2025-04-10 | 19.65 | 19.70 | 18.92 | 19.23 | 17.87 | qfq | 13,016,807 | 250,519,326 | -2.14% |
| 2025-04-09 | 18.75 | 19.71 | 18.42 | 19.65 | 18.26 | qfq | 13,950,560 | 265,196,782 | 3.86% |
| 2025-04-08 | 18.06 | 19.14 | 18.00 | 18.92 | 17.58 | qfq | 11,076,398 | 206,469,588 | 4.70% |
| 2025-04-07 | 18.92 | 19.30 | 17.93 | 18.07 | 16.79 | qfq | 14,875,849 | 275,440,032 | -9.29% |
| 2025-04-03 | 20.35 | 20.35 | 19.38 | 19.92 | 18.51 | qfq | 11,463,790 | 227,138,742 | -3.16% |
| 2025-04-02 | 20.73 | 20.80 | 20.56 | 20.57 | 19.12 | qfq | 4,411,851 | 91,063,603 | -1.01% |
| 2025-04-01 | 20.77 | 20.90 | 20.67 | 20.78 | 19.31 | qfq | 5,535,003 | 115,019,530 | -0.29% |
| 2025-03-31 | 20.85 | 21.32 | 20.44 | 20.84 | 19.37 | qfq | 8,386,000 | 175,153,744 | -0.90% |
| 2025-03-28 | 20.92 | 21.22 | 20.63 | 21.03 | 19.54 | qfq | 11,071,672 | 231,430,789 | -0.14% |
| 2025-03-27 | 20.80 | 21.28 | 20.75 | 21.06 | 19.57 | qfq | 10,465,100 | 219,734,640 | 0.14% |
| 2025-03-26 | 20.79 | 21.47 | 20.51 | 21.03 | 19.54 | qfq | 14,957,935 | 313,215,502 | 0.86% |
| 2025-03-25 | 20.93 | 21.04 | 20.58 | 20.85 | 19.38 | qfq | 10,532,981 | 218,433,538 | -0.19% |
| 2025-03-24 | 21.60 | 21.60 | 20.63 | 20.89 | 19.41 | qfq | 15,121,122 | 317,675,835 | -2.47% |
| 2025-03-21 | 20.54 | 21.88 | 20.40 | 21.42 | 19.91 | qfq | 24,395,499 | 520,240,164 | 5.05% |
| 2025-03-20 | 20.05 | 20.60 | 20.00 | 20.39 | 18.95 | qfq | 19,682,547 | 401,204,903 | 1.70% |
| 2025-03-19 | 20.60 | 20.80 | 20.05 | 20.05 | 18.63 | qfq | 31,332,850 | 636,371,566 | -5.38% |
| 2025-03-18 | 19.29 | 21.19 | 19.13 | 21.19 | 19.69 | qfq | 31,132,819 | 639,831,214 | 10.02% |
| 2025-03-17 | 19.05 | 19.56 | 19.00 | 19.26 | 17.90 | qfq | 9,991,093 | 193,041,855 | 2.34% |
| 2025-03-14 | 18.71 | 18.84 | 18.62 | 18.82 | 17.49 | qfq | 7,063,420 | 132,427,410 | 0.59% |
| 2025-03-13 | 18.65 | 18.79 | 18.55 | 18.71 | 17.39 | qfq | 5,232,975 | 97,757,049 | 0.43% |
| 2025-03-12 | 18.70 | 18.70 | 18.51 | 18.63 | 17.31 | qfq | 3,538,100 | 65,829,929 | -0.37% |
| 2025-03-11 | 18.54 | 18.70 | 18.49 | 18.70 | 17.38 | qfq | 3,317,174 | 61,780,239 | 0.32% |
| 2025-03-10 | 18.55 | 18.64 | 18.39 | 18.64 | 17.32 | qfq | 4,836,569 | 89,713,834 | 0.76% |
| 2025-03-07 | 18.61 | 18.85 | 18.49 | 18.50 | 17.19 | qfq | 8,873,611 | 165,338,775 | -0.70% |
| 2025-03-06 | 18.93 | 18.96 | 18.48 | 18.63 | 17.31 | qfq | 10,600,590 | 197,352,796 | -1.43% |
| 2025-03-05 | 19.05 | 19.07 | 18.86 | 18.90 | 17.56 | qfq | 2,795,300 | 52,871,376 | -0.58% |
| 2025-03-04 | 19.01 | 19.12 | 18.92 | 19.01 | 17.67 | qfq | 2,027,800 | 38,569,927 | -0.37% |
| 2025-03-03 | 19.13 | 19.30 | 18.97 | 19.08 | 17.73 | qfq | 3,745,600 | 71,464,335 | -0.78% |
| 2025-02-28 | 19.10 | 19.44 | 19.06 | 19.23 | 17.87 | qfq | 5,764,882 | 110,972,905 | 1.05% |
| 2025-02-27 | 19.09 | 19.10 | 18.92 | 19.03 | 17.68 | qfq | 2,867,051 | 54,483,788 | 0.00% |
| 2025-02-26 | 18.92 | 19.12 | 18.85 | 19.03 | 17.68 | qfq | 3,708,631 | 70,526,815 | 0.74% |
| 2025-02-25 | 19.22 | 19.30 | 18.82 | 18.89 | 17.55 | qfq | 6,456,057 | 122,576,508 | -1.72% |
| 2025-02-24 | 19.39 | 19.54 | 19.16 | 19.22 | 17.86 | qfq | 5,281,626 | 102,135,853 | -0.93% |
| 2025-02-21 | 19.66 | 19.70 | 19.15 | 19.40 | 18.03 | qfq | 7,513,164 | 145,342,275 | -1.32% |
| 2025-02-20 | 19.75 | 19.79 | 19.61 | 19.66 | 18.27 | qfq | 3,301,769 | 64,934,947 | -0.81% |
| 2025-02-19 | 19.79 | 19.91 | 19.65 | 19.82 | 18.42 | qfq | 3,196,291 | 63,159,439 | 0.25% |
| 2025-02-18 | 19.67 | 19.94 | 19.62 | 19.77 | 18.37 | qfq | 4,453,000 | 88,076,785 | 0.36% |
| 2025-02-17 | 19.81 | 19.82 | 19.60 | 19.70 | 18.31 | qfq | 5,579,488 | 109,710,242 | -0.25% |
| 2025-02-14 | 19.96 | 19.96 | 19.58 | 19.75 | 18.35 | qfq | 7,317,500 | 144,384,717 | -1.00% |
| 2025-02-13 | 20.15 | 20.23 | 19.95 | 19.95 | 18.54 | qfq | 4,677,000 | 93,880,067 | -1.04% |
| 2025-02-12 | 20.26 | 20.28 | 20.01 | 20.16 | 18.73 | qfq | 3,490,611 | 70,100,334 | -0.44% |
| 2025-02-11 | 20.19 | 20.45 | 20.18 | 20.25 | 18.82 | qfq | 3,554,300 | 72,159,928 | 0.25% |
| 2025-02-10 | 20.34 | 20.40 | 20.15 | 20.20 | 18.77 | qfq | 4,417,790 | 89,360,584 | -0.74% |
| 2025-02-07 | 20.30 | 20.60 | 20.20 | 20.35 | 18.91 | qfq | 4,691,706 | 95,574,835 | 0.25% |
| 2025-02-06 | 20.40 | 20.50 | 20.20 | 20.30 | 18.86 | qfq | 4,444,600 | 90,160,110 | -0.54% |
| 2025-02-05 | 20.83 | 20.91 | 20.34 | 20.41 | 18.97 | qfq | 3,394,600 | 69,517,107 | -2.39% |
| 2025-01-27 | 20.77 | 21.05 | 20.70 | 20.91 | 19.43 | qfq | 4,863,500 | 101,731,584 | 1.16% |
| 2025-01-24 | 20.33 | 20.74 | 20.18 | 20.67 | 19.21 | qfq | 5,575,800 | 114,759,423 | 1.72% |
| 2025-01-23 | 20.04 | 20.51 | 20.04 | 20.32 | 18.88 | qfq | 4,839,034 | 98,251,700 | 1.85% |
| 2025-01-22 | 20.05 | 20.08 | 19.78 | 19.95 | 18.54 | qfq | 2,056,783 | 40,899,331 | -0.65% |
| 2025-01-21 | 20.13 | 20.15 | 19.92 | 20.08 | 18.66 | qfq | 2,128,200 | 42,665,873 | 0.15% |
| 2025-01-20 | 20.25 | 20.28 | 20.00 | 20.05 | 18.63 | qfq | 2,123,100 | 42,679,641 | -0.45% |
| 2025-01-17 | 20.10 | 20.24 | 19.85 | 20.14 | 18.72 | qfq | 2,429,480 | 48,870,094 | -0.05% |
| 2025-01-16 | 20.30 | 20.30 | 20.01 | 20.15 | 18.73 | qfq | 2,669,375 | 53,752,127 | -0.10% |
| 2025-01-15 | 20.21 | 20.60 | 20.13 | 20.17 | 18.74 | qfq | 4,345,061 | 88,623,368 | -0.20% |
| 2025-01-14 | 19.91 | 20.38 | 19.91 | 20.21 | 18.78 | qfq | 3,925,461 | 79,315,763 | 0.90% |
| 2025-01-13 | 20.00 | 20.26 | 19.81 | 20.03 | 18.61 | qfq | 3,624,074 | 72,693,032 | 0.00% |
| 2025-01-10 | 19.67 | 20.24 | 19.65 | 20.03 | 18.61 | qfq | 5,514,502 | 110,408,491 | 1.62% |
| 2025-01-09 | 19.94 | 19.95 | 19.60 | 19.71 | 18.32 | qfq | 2,882,668 | 56,849,476 | -1.00% |
| 2025-01-08 | 19.72 | 20.17 | 19.68 | 19.91 | 18.50 | qfq | 4,105,000 | 81,746,718 | 0.86% |
| 2025-01-07 | 19.72 | 19.75 | 19.57 | 19.74 | 18.34 | qfq | 2,564,160 | 50,376,899 | 0.00% |
| 2025-01-06 | 19.80 | 19.99 | 19.53 | 19.74 | 18.34 | qfq | 3,532,783 | 69,666,931 | -0.55% |
| 2025-01-03 | 19.99 | 20.19 | 19.74 | 19.85 | 18.45 | qfq | 4,333,602 | 86,404,775 | -0.30% |
| 2025-01-02 | 20.40 | 20.57 | 19.77 | 19.91 | 18.50 | qfq | 6,545,900 | 131,772,358 | -2.74% |
| 2024-12-31 | 20.54 | 20.67 | 20.41 | 20.47 | 19.02 | qfq | 4,159,784 | 85,525,301 | -0.34% |
| 2024-12-30 | 20.59 | 20.74 | 20.38 | 20.54 | 19.09 | qfq | 4,823,396 | 99,170,542 | -0.24% |
| 2024-12-27 | 20.58 | 20.66 | 20.41 | 20.59 | 19.13 | qfq | 3,662,769 | 75,224,845 | 0.15% |
| 2024-12-26 | 20.79 | 20.88 | 20.42 | 20.56 | 19.11 | qfq | 5,010,166 | 102,844,501 | -1.11% |
| 2024-12-25 | 20.75 | 20.88 | 20.50 | 20.79 | 19.32 | qfq | 5,487,061 | 113,596,667 | -0.10% |
| 2024-12-24 | 20.44 | 20.82 | 20.32 | 20.81 | 19.34 | qfq | 6,304,782 | 129,926,065 | 1.91% |
| 2024-12-23 | 20.23 | 20.68 | 20.20 | 20.42 | 18.98 | qfq | 7,756,928 | 158,775,077 | 0.99% |
| 2024-12-20 | 20.15 | 20.24 | 20.03 | 20.22 | 18.79 | qfq | 4,128,807 | 83,132,586 | 0.35% |
| 2024-12-19 | 20.45 | 20.60 | 19.96 | 20.15 | 18.73 | qfq | 6,943,871 | 140,300,631 | -2.04% |
| 2024-12-18 | 20.48 | 20.99 | 20.46 | 20.57 | 19.12 | qfq | 14,297,261 | 296,162,273 | 1.58% |
| 2024-12-17 | 20.20 | 20.54 | 20.16 | 20.25 | 18.82 | qfq | 6,632,471 | 134,735,006 | 0.15% |
| 2024-12-16 | 19.97 | 20.40 | 19.91 | 20.22 | 18.79 | qfq | 9,690,867 | 196,073,031 | 1.56% |
| 2024-12-13 | 20.35 | 20.37 | 19.91 | 19.91 | 18.50 | qfq | 8,991,948 | 180,461,736 | -2.16% |
| 2024-12-12 | 20.47 | 20.48 | 20.31 | 20.35 | 18.91 | qfq | 4,917,100 | 100,151,539 | -0.49% |
| 2024-12-11 | 20.58 | 20.70 | 20.40 | 20.45 | 19.00 | qfq | 5,799,571 | 118,996,736 | -0.63% |
| 2024-12-10 | 21.09 | 21.10 | 20.51 | 20.58 | 19.13 | qfq | 7,214,096 | 149,362,779 | -0.44% |
| 2024-12-09 | 20.91 | 20.99 | 20.61 | 20.67 | 19.21 | qfq | 4,774,179 | 99,210,877 | -0.67% |
| 2024-12-06 | 20.67 | 21.02 | 20.63 | 20.81 | 19.34 | qfq | 7,218,965 | 150,337,835 | 0.92% |
| 2024-12-05 | 20.95 | 21.15 | 20.52 | 20.62 | 19.16 | qfq | 5,652,400 | 117,195,821 | -1.62% |
| 2024-12-04 | 20.76 | 21.10 | 20.58 | 20.96 | 19.48 | qfq | 9,191,000 | 191,966,785 | 0.96% |
| 2024-12-03 | 20.22 | 20.77 | 20.12 | 20.76 | 19.29 | qfq | 9,011,106 | 185,238,937 | 2.52% |
| 2024-12-02 | 20.16 | 20.48 | 19.91 | 20.25 | 18.82 | qfq | 6,921,931 | 139,066,572 | 0.45% |
| 2024-11-29 | 19.90 | 20.21 | 19.87 | 20.16 | 18.73 | qfq | 5,413,900 | 108,920,006 | 1.26% |
| 2024-11-28 | 19.90 | 20.08 | 19.86 | 19.91 | 18.50 | qfq | 4,423,900 | 88,378,456 | 0.05% |
| 2024-11-27 | 19.63 | 19.91 | 19.56 | 19.90 | 18.49 | qfq | 4,448,857 | 87,739,336 | 0.76% |
| 2024-11-26 | 19.66 | 20.05 | 19.50 | 19.75 | 18.35 | qfq | 6,347,252 | 125,452,634 | 0.56% |
| 2024-11-25 | 19.91 | 20.09 | 19.57 | 19.64 | 18.25 | qfq | 6,312,716 | 124,836,670 | -1.31% |
| 2024-11-22 | 20.70 | 20.85 | 19.89 | 19.90 | 18.49 | qfq | 10,980,109 | 222,675,971 | -4.14% |
| 2024-11-21 | 20.74 | 20.85 | 20.50 | 20.76 | 19.29 | qfq | 9,566,563 | 197,911,732 | -0.72% |
| 2024-11-20 | 20.84 | 21.01 | 20.56 | 20.91 | 19.43 | qfq | 14,923,666 | 309,299,958 | -1.37% |
| 2024-11-19 | 21.99 | 21.99 | 20.55 | 21.20 | 19.70 | qfq | 22,101,045 | 466,522,506 | -4.25% |
| 2024-11-18 | 21.50 | 22.59 | 21.08 | 22.14 | 20.57 | qfq | 32,817,116 | 717,352,111 | 7.79% |
| 2024-11-15 | 20.32 | 20.81 | 19.86 | 20.54 | 19.09 | qfq | 11,857,262 | 243,793,212 | 1.08% |
| 2024-11-14 | 20.04 | 20.39 | 19.90 | 20.32 | 18.88 | qfq | 10,487,493 | 212,592,614 | 1.45% |
| 2024-11-13 | 19.95 | 20.08 | 19.81 | 20.03 | 18.61 | qfq | 4,565,050 | 91,085,546 | 0.00% |
| 2024-11-12 | 19.95 | 20.22 | 19.84 | 20.03 | 18.61 | qfq | 7,263,669 | 145,539,952 | 0.50% |
| 2024-11-11 | 20.10 | 20.20 | 19.80 | 19.93 | 18.52 | qfq | 7,295,116 | 145,577,901 | -1.63% |
| 2024-11-08 | 20.76 | 20.88 | 20.13 | 20.26 | 18.83 | qfq | 11,494,798 | 234,938,789 | -1.89% |
| 2024-11-07 | 20.27 | 20.65 | 20.10 | 20.65 | 19.19 | qfq | 7,657,422 | 156,730,932 | 1.03% |
| 2024-11-06 | 20.60 | 20.72 | 20.36 | 20.44 | 18.99 | qfq | 7,072,304 | 145,273,959 | -0.78% |
| 2024-11-05 | 20.48 | 20.65 | 20.35 | 20.60 | 19.14 | qfq | 9,037,906 | 185,379,457 | 0.24% |
| 2024-11-04 | 20.26 | 20.57 | 19.97 | 20.55 | 19.10 | qfq | 8,427,655 | 171,461,691 | 1.18% |
| 2024-11-01 | 20.46 | 20.49 | 20.08 | 20.31 | 18.87 | qfq | 8,703,200 | 176,553,642 | -0.49% |
| 2024-10-31 | 20.79 | 20.80 | 20.20 | 20.41 | 18.97 | qfq | 7,388,680 | 150,800,987 | -1.88% |
| 2024-10-30 | 21.10 | 21.19 | 20.64 | 20.80 | 19.33 | qfq | 6,651,100 | 138,788,742 | -1.65% |
| 2024-10-29 | 21.31 | 21.34 | 20.99 | 21.15 | 19.65 | qfq | 4,980,841 | 105,233,016 | -0.75% |
| 2024-10-28 | 21.22 | 21.32 | 20.85 | 21.31 | 19.80 | qfq | 5,548,201 | 117,167,397 | 0.47% |
| 2024-10-25 | 21.53 | 21.54 | 21.11 | 21.21 | 19.71 | qfq | 7,334,020 | 155,965,001 | -1.35% |
| 2024-10-24 | 21.59 | 21.62 | 21.36 | 21.50 | 19.98 | qfq | 3,673,200 | 78,802,037 | -0.42% |
| 2024-10-23 | 21.65 | 21.82 | 21.50 | 21.59 | 20.06 | qfq | 6,908,204 | 149,398,596 | -0.18% |
| 2024-10-22 | 22.03 | 22.09 | 21.41 | 21.63 | 20.10 | qfq | 10,299,978 | 222,613,606 | -1.86% |
| 2024-10-21 | 22.40 | 22.46 | 21.76 | 22.04 | 20.48 | qfq | 9,618,215 | 212,089,716 | 1.94% |
| 2024-10-18 | 21.40 | 21.98 | 21.19 | 21.62 | 20.09 | qfq | 6,938,813 | 149,254,442 | 0.75% |
| 2024-10-17 | 22.40 | 22.49 | 21.42 | 21.46 | 19.94 | qfq | 9,031,776 | 197,260,249 | -4.03% |
| 2024-10-16 | 22.38 | 22.59 | 22.11 | 22.36 | 20.78 | qfq | 4,044,348 | 90,392,193 | 0.09% |
| 2024-10-15 | 23.50 | 23.50 | 22.30 | 22.34 | 20.76 | qfq | 8,044,016 | 182,120,059 | -2.91% |
| 2024-10-14 | 22.85 | 23.45 | 22.60 | 23.01 | 21.38 | qfq | 11,678,176 | 269,221,981 | 2.54% |
| 2024-10-11 | 22.52 | 22.82 | 22.10 | 22.44 | 20.85 | qfq | 6,567,914 | 147,615,065 | -0.22% |
| 2024-10-10 | 21.92 | 23.14 | 21.91 | 22.49 | 20.90 | qfq | 8,139,712 | 183,524,166 | 2.65% |
| 2024-10-09 | 22.80 | 22.80 | 21.75 | 21.91 | 20.36 | qfq | 11,462,735 | 254,311,884 | -4.49% |
| 2024-10-08 | 24.94 | 24.94 | 22.00 | 22.94 | 21.32 | qfq | 15,798,061 | 367,341,682 | 1.10% |
| 2024-09-30 | 20.86 | 22.70 | 20.62 | 22.69 | 21.09 | qfq | 15,552,671 | 334,691,771 | 9.03% |
| 2024-09-27 | 20.83 | 21.16 | 20.00 | 20.81 | 19.34 | qfq | 14,988,900 | 305,927,951 | 0.53% |
| 2024-09-26 | 20.46 | 20.75 | 20.00 | 20.70 | 19.24 | qfq | 6,476,500 | 131,242,103 | 0.73% |
| 2024-09-25 | 20.45 | 21.10 | 20.13 | 20.55 | 19.10 | qfq | 5,578,705 | 115,338,798 | 2.96% |
| 2024-09-24 | 18.96 | 19.96 | 18.90 | 19.96 | 18.55 | qfq | 7,222,600 | 141,021,059 | 5.50% |
| 2024-09-23 | 18.89 | 19.03 | 18.72 | 18.92 | 17.58 | qfq | 2,822,200 | 53,423,912 | -0.58% |
| 2024-09-20 | 18.90 | 19.04 | 18.66 | 19.03 | 17.68 | qfq | 4,556,300 | 85,844,729 | 0.37% |
| 2024-09-19 | 19.60 | 19.60 | 18.72 | 18.96 | 17.62 | qfq | 6,349,054 | 120,605,240 | -3.17% |
| 2024-09-18 | 18.34 | 19.75 | 18.34 | 19.58 | 18.20 | qfq | 8,252,200 | 159,075,446 | 6.59% |
| 2024-09-13 | 18.91 | 19.12 | 18.33 | 18.37 | 17.07 | qfq | 5,456,301 | 101,605,186 | -2.80% |
| 2024-09-12 | 18.90 | 19.21 | 18.56 | 18.90 | 17.56 | qfq | 4,518,704 | 85,625,414 | -0.68% |
| 2024-09-11 | 20.00 | 20.00 | 18.84 | 19.03 | 17.68 | qfq | 9,437,854 | 181,548,586 | -5.79% |
| 2024-09-10 | 20.10 | 20.22 | 19.94 | 20.20 | 18.77 | qfq | 3,615,900 | 72,613,623 | 0.20% |
| 2024-09-09 | 20.55 | 20.68 | 20.11 | 20.16 | 18.73 | qfq | 3,250,882 | 66,010,560 | -2.23% |
| 2024-09-06 | 20.50 | 21.17 | 20.40 | 20.62 | 19.16 | qfq | 3,485,136 | 72,539,908 | 0.54% |
| 2024-09-05 | 20.58 | 20.60 | 20.18 | 20.51 | 19.06 | qfq | 2,965,345 | 60,484,467 | -0.58% |
| 2024-09-04 | 20.43 | 20.75 | 20.18 | 20.63 | 19.17 | qfq | 3,853,700 | 78,943,814 | 0.63% |
| 2024-09-03 | 21.21 | 21.25 | 20.45 | 20.50 | 19.05 | qfq | 6,197,686 | 128,178,272 | -3.30% |
| 2024-09-02 | 20.59 | 21.43 | 20.40 | 21.20 | 19.70 | qfq | 10,602,196 | 224,295,931 | 6.05% |
| 2024-08-30 | 20.00 | 20.17 | 19.44 | 19.99 | 18.58 | qfq | 5,906,610 | 117,504,993 | -0.40% |
| 2024-08-29 | 20.88 | 20.94 | 20.04 | 20.07 | 18.65 | qfq | 6,970,819 | 141,647,071 | -4.38% |
| 2024-08-28 | 21.18 | 21.40 | 20.86 | 20.99 | 19.51 | qfq | 2,388,200 | 50,310,207 | -0.80% |
| 2024-08-27 | 21.18 | 21.34 | 21.05 | 21.16 | 19.66 | qfq | 2,020,100 | 42,807,861 | -0.19% |
| 2024-08-26 | 21.44 | 21.44 | 20.76 | 21.20 | 19.70 | qfq | 2,841,489 | 60,004,379 | -1.12% |
| 2024-08-23 | 21.54 | 21.60 | 21.14 | 21.44 | 19.92 | qfq | 3,272,557 | 69,840,863 | -0.46% |
| 2024-08-22 | 21.05 | 21.62 | 20.90 | 21.54 | 20.02 | qfq | 5,356,700 | 114,598,857 | 2.09% |
| 2024-08-21 | 20.49 | 21.22 | 20.49 | 21.10 | 19.61 | qfq | 5,734,734 | 120,065,308 | 2.03% |
| 2024-08-20 | 20.77 | 20.90 | 20.47 | 20.68 | 19.22 | qfq | 4,173,000 | 86,216,139 | -0.53% |
| 2024-08-19 | 19.90 | 20.80 | 19.83 | 20.79 | 19.32 | qfq | 7,386,791 | 151,652,245 | 4.42% |
| 2024-08-16 | 20.34 | 20.37 | 19.86 | 19.91 | 18.50 | qfq | 3,767,900 | 75,532,819 | -2.11% |
| 2024-08-15 | 20.12 | 20.38 | 20.07 | 20.34 | 18.90 | qfq | 3,282,200 | 66,531,204 | 1.14% |
| 2024-08-14 | 20.38 | 20.54 | 20.09 | 20.11 | 18.69 | qfq | 3,195,900 | 64,784,877 | -0.98% |
| 2024-08-13 | 19.96 | 20.34 | 19.90 | 20.31 | 18.87 | qfq | 5,309,672 | 106,909,357 | 1.75% |
| 2024-08-12 | 19.96 | 20.05 | 19.79 | 19.96 | 18.55 | qfq | 2,539,500 | 50,655,253 | 0.00% |
| 2024-08-09 | 20.06 | 20.14 | 19.95 | 19.96 | 18.55 | qfq | 2,809,800 | 56,329,329 | -0.50% |
| 2024-08-08 | 20.35 | 20.48 | 20.01 | 20.06 | 18.64 | qfq | 2,816,300 | 56,767,755 | -1.43% |
| 2024-08-07 | 20.20 | 20.48 | 20.10 | 20.35 | 18.91 | qfq | 3,671,600 | 74,670,881 | 0.49% |
| 2024-08-06 | 20.30 | 20.39 | 19.84 | 20.25 | 18.82 | qfq | 4,290,200 | 86,323,210 | -0.15% |
| 2024-08-05 | 20.37 | 20.64 | 20.05 | 20.28 | 18.85 | qfq | 5,734,831 | 116,735,543 | -0.98% |
| 2024-08-02 | 20.16 | 20.58 | 20.08 | 20.48 | 19.03 | qfq | 5,863,663 | 119,485,018 | 0.24% |
| 2024-08-01 | 20.01 | 20.62 | 19.61 | 20.43 | 18.99 | qfq | 11,234,082 | 226,683,648 | 1.39% |
| 2024-07-31 | 21.27 | 21.29 | 19.80 | 20.15 | 18.73 | qfq | 15,409,040 | 310,410,075 | -5.89% |
| 2024-07-30 | 21.00 | 21.50 | 20.75 | 21.41 | 19.90 | qfq | 4,836,570 | 102,295,865 | 1.57% |
| 2024-07-29 | 20.69 | 21.14 | 20.67 | 21.08 | 19.59 | qfq | 5,309,400 | 111,014,304 | 1.01% |
| 2024-07-26 | 21.56 | 21.61 | 20.66 | 20.87 | 19.39 | qfq | 8,039,000 | 168,262,004 | -3.20% |
| 2024-07-25 | 21.00 | 22.01 | 20.90 | 21.56 | 20.04 | qfq | 8,429,831 | 180,766,255 | 2.28% |
| 2024-07-24 | 20.69 | 21.30 | 20.53 | 21.08 | 19.59 | qfq | 6,804,818 | 142,672,795 | 1.64% |
| 2024-07-23 | 20.46 | 21.06 | 20.31 | 20.74 | 19.27 | qfq | 5,953,662 | 123,807,141 | 1.27% |
| 2024-07-22 | 20.21 | 20.55 | 20.00 | 20.48 | 19.03 | qfq | 5,344,700 | 108,644,293 | 1.64% |
| 2024-07-19 | 20.15 | 20.32 | 19.95 | 20.15 | 18.73 | qfq | 2,663,900 | 53,564,539 | -0.54% |
| 2024-07-18 | 20.31 | 20.35 | 19.84 | 20.26 | 18.83 | qfq | 5,406,098 | 108,439,156 | -0.34% |
| 2024-07-17 | 20.83 | 20.83 | 20.15 | 20.33 | 18.89 | qfq | 4,535,759 | 92,424,911 | -3.97% |
| 2024-07-16 | 21.36 | 21.44 | 21.00 | 21.17 | 19.13 | qfq | 4,233,968 | 89,708,651 | -0.47% |
| 2024-07-15 | 21.08 | 21.35 | 20.81 | 21.27 | 19.22 | qfq | 4,796,568 | 101,412,375 | 0.76% |
| 2024-07-12 | 21.25 | 21.35 | 21.07 | 21.11 | 19.08 | qfq | 3,646,964 | 77,288,191 | -0.66% |
| 2024-07-11 | 21.41 | 21.81 | 21.11 | 21.25 | 19.21 | qfq | 5,329,726 | 113,970,671 | -0.23% |
| 2024-07-10 | 21.45 | 21.60 | 21.01 | 21.30 | 19.25 | qfq | 4,528,500 | 96,482,439 | -0.75% |
| 2024-07-09 | 21.00 | 21.62 | 20.90 | 21.46 | 19.40 | qfq | 4,407,400 | 93,879,305 | 1.71% |
| 2024-07-08 | 20.88 | 21.15 | 20.73 | 21.10 | 19.07 | qfq | 5,205,474 | 109,404,701 | 1.05% |
| 2024-07-05 | 20.71 | 20.99 | 20.54 | 20.88 | 18.87 | qfq | 6,229,400 | 129,432,838 | 0.10% |
| 2024-07-04 | 20.50 | 21.13 | 20.46 | 20.86 | 18.85 | qfq | 5,979,880 | 124,876,384 | 1.11% |
| 2024-07-03 | 20.58 | 20.96 | 20.47 | 20.63 | 18.65 | qfq | 5,553,127 | 114,970,569 | -0.82% |
| 2024-07-02 | 20.20 | 21.05 | 20.20 | 20.80 | 18.80 | qfq | 10,501,542 | 217,029,522 | 2.51% |
| 2024-07-01 | 19.37 | 20.33 | 19.20 | 20.29 | 18.34 | qfq | 9,919,177 | 198,096,504 | 5.40% |
| 2024-06-28 | 18.94 | 19.35 | 18.86 | 19.25 | 17.40 | qfq | 4,042,901 | 77,559,241 | 1.69% |
| 2024-06-27 | 18.85 | 19.06 | 18.80 | 18.93 | 17.11 | qfq | 3,909,199 | 74,057,944 | 0.00% |
| 2024-06-26 | 19.35 | 19.36 | 18.76 | 18.93 | 17.11 | qfq | 5,343,300 | 101,460,108 | -2.17% |
| 2024-06-25 | 19.24 | 19.52 | 19.18 | 19.35 | 17.49 | qfq | 4,124,650 | 79,650,385 | -0.21% |
| 2024-06-24 | 19.71 | 19.78 | 19.24 | 19.39 | 17.53 | qfq | 6,559,030 | 127,456,689 | -1.52% |
| 2024-06-21 | 19.51 | 20.00 | 19.39 | 19.69 | 17.80 | qfq | 8,343,468 | 164,753,519 | 1.03% |
| 2024-06-20 | 19.06 | 19.65 | 19.00 | 19.49 | 17.62 | qfq | 7,618,451 | 147,934,096 | 2.31% |
| 2024-06-19 | 19.28 | 19.28 | 18.98 | 19.05 | 17.22 | qfq | 2,851,321 | 54,484,634 | -0.88% |
| 2024-06-18 | 18.97 | 19.30 | 18.80 | 19.22 | 17.37 | qfq | 3,484,166 | 66,692,958 | 1.32% |
| 2024-06-17 | 18.75 | 19.09 | 18.63 | 18.97 | 17.15 | qfq | 5,420,700 | 102,690,733 | 1.01% |
| 2024-06-14 | 18.50 | 18.90 | 18.45 | 18.78 | 16.97 | qfq | 5,169,776 | 97,000,737 | 1.46% |
| 2024-06-13 | 18.70 | 18.85 | 18.37 | 18.51 | 16.73 | qfq | 4,547,300 | 84,423,574 | -1.17% |
| 2024-06-12 | 18.35 | 18.82 | 18.19 | 18.73 | 16.93 | qfq | 6,223,226 | 115,497,153 | 1.96% |
| 2024-06-11 | 19.37 | 19.41 | 18.28 | 18.37 | 16.60 | qfq | 8,272,402 | 153,963,870 | -5.06% |
| 2024-06-07 | 18.72 | 19.45 | 18.58 | 19.35 | 17.49 | qfq | 7,071,704 | 135,917,741 | 3.42% |
| 2024-06-06 | 18.56 | 18.88 | 18.53 | 18.71 | 16.91 | qfq | 3,747,247 | 70,140,077 | 0.86% |
| 2024-06-05 | 18.79 | 19.02 | 18.53 | 18.55 | 16.77 | qfq | 2,869,410 | 53,816,480 | -1.28% |
| 2024-06-04 | 18.58 | 18.85 | 18.52 | 18.79 | 16.98 | qfq | 3,391,800 | 63,416,145 | 0.59% |
| 2024-06-03 | 18.63 | 18.92 | 18.55 | 18.68 | 16.88 | qfq | 3,631,800 | 68,060,306 | -0.32% |
| 2024-05-31 | 18.85 | 18.95 | 18.56 | 18.74 | 16.94 | qfq | 4,336,368 | 81,246,335 | -0.58% |
| 2024-05-30 | 18.90 | 19.14 | 18.77 | 18.85 | 17.04 | qfq | 2,711,227 | 51,366,760 | -1.26% |
| 2024-05-29 | 19.28 | 19.28 | 18.98 | 19.09 | 17.25 | qfq | 3,917,795 | 75,030,877 | -1.04% |
| 2024-05-28 | 19.28 | 19.53 | 19.15 | 19.29 | 17.44 | qfq | 4,590,827 | 88,717,908 | 0.00% |
| 2024-05-27 | 18.91 | 19.30 | 18.91 | 19.29 | 17.44 | qfq | 3,996,908 | 76,694,093 | 2.17% |
| 2024-05-24 | 18.73 | 19.09 | 18.66 | 18.88 | 17.06 | qfq | 2,595,200 | 49,178,020 | 0.48% |
| 2024-05-23 | 18.83 | 19.00 | 18.66 | 18.79 | 16.98 | qfq | 3,121,794 | 58,593,823 | -1.11% |
| 2024-05-22 | 19.35 | 19.35 | 18.97 | 19.00 | 17.17 | qfq | 3,158,700 | 60,520,519 | -1.40% |
| 2024-05-21 | 19.15 | 19.35 | 19.02 | 19.27 | 17.42 | qfq | 3,710,094 | 71,411,313 | 0.31% |
| 2024-05-20 | 19.29 | 19.34 | 19.10 | 19.21 | 17.36 | qfq | 3,494,995 | 67,201,948 | -0.16% |
| 2024-05-17 | 19.12 | 19.29 | 19.00 | 19.24 | 17.39 | qfq | 3,337,974 | 63,889,831 | 0.52% |
| 2024-05-16 | 19.20 | 19.34 | 19.03 | 19.14 | 17.30 | qfq | 4,604,900 | 88,450,710 | 0.21% |
| 2024-05-15 | 19.20 | 19.36 | 19.10 | 19.10 | 17.26 | qfq | 3,523,687 | 67,675,052 | -0.52% |
| 2024-05-14 | 19.50 | 19.64 | 19.14 | 19.20 | 17.35 | qfq | 5,162,894 | 99,575,826 | -1.69% |
| 2024-05-13 | 19.15 | 19.63 | 19.07 | 19.53 | 17.65 | qfq | 7,079,627 | 137,340,753 | 1.30% |
| 2024-05-10 | 19.57 | 19.59 | 19.10 | 19.28 | 17.43 | qfq | 5,935,700 | 114,399,912 | 0.05% |
| 2024-05-09 | 18.96 | 19.45 | 18.96 | 19.27 | 17.42 | qfq | 4,850,946 | 93,323,492 | 1.15% |
| 2024-05-08 | 19.21 | 19.28 | 19.02 | 19.05 | 17.22 | qfq | 3,092,606 | 59,154,499 | -1.19% |
| 2024-05-07 | 19.15 | 19.37 | 18.98 | 19.28 | 17.43 | qfq | 6,033,065 | 115,987,272 | 0.26% |
| 2024-05-06 | 18.81 | 19.26 | 18.53 | 19.23 | 17.38 | qfq | 7,490,900 | 141,940,257 | 2.23% |
| 2024-04-30 | 18.59 | 19.04 | 18.50 | 18.81 | 17.00 | qfq | 8,406,473 | 158,336,114 | 4.21% |
| 2024-04-29 | 18.28 | 18.35 | 17.92 | 18.05 | 16.31 | qfq | 6,161,585 | 111,254,531 | -1.47% |
| 2024-04-26 | 18.44 | 18.70 | 17.95 | 18.32 | 16.56 | qfq | 7,327,367 | 133,255,883 | -0.65% |
| 2024-04-25 | 18.32 | 18.54 | 18.20 | 18.44 | 16.67 | qfq | 3,222,800 | 59,417,690 | 0.33% |
| 2024-04-24 | 18.33 | 18.52 | 18.22 | 18.38 | 16.61 | qfq | 2,995,300 | 54,951,301 | 0.27% |
| 2024-04-23 | 18.44 | 18.66 | 18.10 | 18.33 | 16.57 | qfq | 5,537,901 | 101,463,098 | -1.35% |
| 2024-04-22 | 19.15 | 19.24 | 18.49 | 18.58 | 16.79 | qfq | 6,728,370 | 126,258,217 | -2.67% |
| 2024-04-19 | 18.78 | 19.34 | 18.73 | 19.09 | 17.25 | qfq | 5,081,014 | 97,124,931 | 0.90% |
| 2024-04-18 | 19.27 | 19.50 | 18.86 | 18.92 | 17.10 | qfq | 7,089,426 | 135,295,816 | -1.82% |
| 2024-04-17 | 18.83 | 19.28 | 18.74 | 19.27 | 17.42 | qfq | 7,065,299 | 134,528,052 | 1.80% |
| 2024-04-16 | 19.04 | 19.27 | 18.62 | 18.93 | 17.11 | qfq | 7,912,862 | 149,996,247 | -0.89% |
| 2024-04-15 | 18.32 | 19.15 | 18.26 | 19.10 | 17.26 | qfq | 10,206,205 | 191,924,038 | 4.60% |
| 2024-04-12 | 18.26 | 18.55 | 18.16 | 18.26 | 16.50 | qfq | 5,330,492 | 97,817,170 | 0.00% |
| 2024-04-11 | 17.84 | 18.45 | 17.76 | 18.26 | 16.50 | qfq | 5,440,515 | 98,922,672 | 2.35% |
| 2024-04-10 | 17.70 | 18.10 | 17.63 | 17.84 | 16.12 | qfq | 5,454,400 | 97,556,801 | 1.02% |
| 2024-04-09 | 17.90 | 18.00 | 17.55 | 17.66 | 15.96 | qfq | 4,498,761 | 79,599,289 | -1.56% |
| 2024-04-08 | 18.06 | 18.20 | 17.82 | 17.94 | 16.21 | qfq | 5,021,109 | 90,606,125 | -0.77% |
| 2024-04-03 | 17.92 | 18.08 | 17.75 | 18.08 | 16.34 | qfq | 6,250,107 | 111,983,435 | 1.23% |
| 2024-04-02 | 17.80 | 17.99 | 17.48 | 17.86 | 16.14 | qfq | 7,657,679 | 136,249,961 | -1.71% |
| 2024-04-01 | 18.13 | 18.22 | 17.78 | 18.17 | 16.42 | qfq | 5,686,000 | 102,098,838 | 0.28% |
| 2024-03-29 | 17.74 | 18.17 | 17.60 | 18.12 | 16.38 | qfq | 4,958,720 | 89,062,141 | 1.51% |
| 2024-03-28 | 17.40 | 18.26 | 17.31 | 17.85 | 16.13 | qfq | 8,042,014 | 143,302,585 | 2.59% |
| 2024-03-27 | 17.45 | 17.75 | 17.36 | 17.40 | 15.73 | qfq | 4,163,583 | 72,992,241 | -0.97% |
| 2024-03-26 | 17.12 | 17.63 | 17.12 | 17.57 | 15.88 | qfq | 4,956,334 | 86,302,271 | 2.45% |
| 2024-03-25 | 16.88 | 17.32 | 16.80 | 17.15 | 15.50 | qfq | 4,678,260 | 80,332,305 | 1.42% |
| 2024-03-22 | 17.08 | 17.20 | 16.80 | 16.91 | 15.28 | qfq | 4,127,075 | 69,819,368 | -1.80% |
| 2024-03-21 | 17.42 | 17.46 | 17.20 | 17.22 | 15.56 | qfq | 2,513,400 | 43,461,974 | -1.03% |
| 2024-03-20 | 17.19 | 17.42 | 17.10 | 17.40 | 15.73 | qfq | 3,174,714 | 54,914,380 | 1.34% |
| 2024-03-19 | 17.39 | 17.42 | 17.15 | 17.17 | 15.52 | qfq | 2,818,601 | 48,652,860 | -1.21% |
| 2024-03-18 | 17.32 | 17.44 | 17.13 | 17.38 | 15.71 | qfq | 4,336,004 | 74,949,561 | 0.75% |
| 2024-03-15 | 17.00 | 17.35 | 16.91 | 17.25 | 15.59 | qfq | 4,721,361 | 81,135,239 | 1.41% |
| 2024-03-14 | 16.64 | 17.08 | 16.56 | 17.01 | 15.37 | qfq | 6,721,408 | 113,544,156 | 2.29% |
| 2024-03-13 | 16.80 | 16.94 | 16.47 | 16.63 | 15.03 | qfq | 7,371,092 | 122,393,439 | -1.48% |
| 2024-03-12 | 17.69 | 17.72 | 16.79 | 16.88 | 15.26 | qfq | 9,874,242 | 168,483,168 | -4.69% |
| 2024-03-11 | 17.82 | 17.93 | 17.38 | 17.71 | 16.01 | qfq | 5,756,169 | 101,559,252 | -0.67% |
| 2024-03-08 | 17.35 | 17.94 | 17.28 | 17.83 | 16.12 | qfq | 7,706,759 | 136,127,095 | 2.83% |
| 2024-03-07 | 17.14 | 17.43 | 16.98 | 17.34 | 15.67 | qfq | 7,104,565 | 122,683,823 | 0.87% |
| 2024-03-06 | 17.05 | 17.20 | 16.95 | 17.19 | 15.54 | qfq | 4,831,926 | 82,536,675 | 1.06% |
| 2024-03-05 | 17.04 | 17.15 | 16.95 | 17.01 | 15.37 | qfq | 4,088,125 | 69,653,187 | -0.41% |
| 2024-03-04 | 16.95 | 17.16 | 16.80 | 17.08 | 15.44 | qfq | 7,356,500 | 124,944,900 | 0.41% |
| 2024-03-01 | 17.69 | 17.81 | 16.95 | 17.01 | 15.37 | qfq | 9,293,032 | 159,931,652 | -3.84% |
| 2024-02-29 | 17.10 | 17.69 | 17.09 | 17.69 | 15.99 | qfq | 6,805,097 | 118,380,308 | 3.45% |
| 2024-02-28 | 17.28 | 17.41 | 17.07 | 17.10 | 15.46 | qfq | 6,194,149 | 106,803,042 | -0.81% |
| 2024-02-27 | 16.99 | 17.25 | 16.91 | 17.24 | 15.58 | qfq | 5,321,211 | 91,294,396 | 1.11% |
| 2024-02-26 | 17.32 | 17.33 | 16.96 | 17.05 | 15.41 | qfq | 6,692,800 | 114,560,717 | -1.56% |
| 2024-02-23 | 17.40 | 17.45 | 17.08 | 17.32 | 15.65 | qfq | 6,932,215 | 119,614,515 | -0.46% |
| 2024-02-22 | 17.94 | 17.95 | 17.28 | 17.40 | 15.73 | qfq | 10,198,547 | 178,049,236 | -3.28% |
| 2024-02-21 | 18.16 | 18.34 | 17.48 | 17.99 | 16.26 | qfq | 7,563,199 | 134,765,086 | -0.94% |
| 2024-02-20 | 17.73 | 18.30 | 17.60 | 18.16 | 16.41 | qfq | 4,430,789 | 79,941,906 | 2.14% |
| 2024-02-19 | 17.99 | 17.99 | 17.21 | 17.78 | 16.07 | qfq | 6,805,374 | 119,967,372 | -1.22% |
| 2024-02-08 | 18.25 | 19.10 | 17.95 | 18.00 | 16.27 | qfq | 8,055,567 | 149,331,257 | -1.37% |
| 2024-02-07 | 17.47 | 18.30 | 17.44 | 18.25 | 16.50 | qfq | 7,637,571 | 136,060,857 | 3.28% |
| 2024-02-06 | 17.07 | 17.80 | 17.04 | 17.67 | 15.97 | qfq | 7,908,109 | 137,243,875 | 2.49% |
| 2024-02-05 | 17.30 | 18.00 | 16.83 | 17.24 | 15.58 | qfq | 6,951,895 | 120,784,891 | -0.86% |
| 2024-02-02 | 17.00 | 17.63 | 16.90 | 17.39 | 15.72 | qfq | 7,448,700 | 129,403,267 | 2.05% |
| 2024-02-01 | 16.92 | 17.32 | 16.81 | 17.04 | 15.40 | qfq | 5,106,214 | 87,198,574 | 0.18% |
| 2024-01-31 | 16.81 | 17.27 | 16.70 | 17.01 | 15.37 | qfq | 4,313,900 | 73,472,134 | 0.53% |
| 2024-01-30 | 17.02 | 17.42 | 16.91 | 16.92 | 15.29 | qfq | 3,574,661 | 61,499,471 | -1.63% |
| 2024-01-29 | 17.07 | 17.66 | 16.80 | 17.20 | 15.55 | qfq | 6,674,112 | 115,920,011 | 1.24% |
| 2024-01-26 | 16.73 | 17.14 | 16.67 | 16.99 | 15.36 | qfq | 4,258,825 | 72,275,707 | 1.68% |
| 2024-01-25 | 15.62 | 16.74 | 15.62 | 16.71 | 15.10 | qfq | 4,975,200 | 81,464,353 | 6.98% |
| 2024-01-24 | 15.15 | 15.63 | 15.15 | 15.62 | 14.12 | qfq | 3,276,855 | 50,507,355 | 3.10% |
| 2024-01-23 | 15.01 | 15.22 | 14.71 | 15.15 | 13.69 | qfq | 2,675,309 | 40,006,965 | 1.61% |
| 2024-01-22 | 15.72 | 15.72 | 14.90 | 14.91 | 13.48 | qfq | 3,106,019 | 47,423,759 | -5.33% |
| 2024-01-19 | 15.88 | 15.94 | 15.63 | 15.75 | 14.24 | qfq | 2,265,100 | 35,762,276 | -0.82% |
| 2024-01-18 | 16.03 | 16.19 | 15.51 | 15.88 | 14.35 | qfq | 3,841,300 | 60,552,271 | -2.04% |
| 2024-01-17 | 16.28 | 16.48 | 16.18 | 16.21 | 14.65 | qfq | 3,630,000 | 59,294,541 | -0.80% |
| 2024-01-16 | 16.31 | 16.35 | 16.12 | 16.34 | 14.77 | qfq | 1,803,000 | 29,256,901 | -0.12% |
| 2024-01-15 | 16.15 | 16.52 | 16.14 | 16.36 | 14.79 | qfq | 3,855,421 | 63,104,083 | 1.18% |
| 2024-01-12 | 15.92 | 16.22 | 15.87 | 16.17 | 14.62 | qfq | 2,696,200 | 43,467,084 | 1.51% |
| 2024-01-11 | 15.94 | 16.10 | 15.82 | 15.93 | 14.40 | qfq | 2,803,800 | 44,756,775 | -0.62% |
| 2024-01-10 | 15.80 | 16.11 | 15.72 | 16.03 | 14.49 | qfq | 3,162,147 | 50,423,339 | 1.52% |
| 2024-01-09 | 15.64 | 15.89 | 15.44 | 15.79 | 14.27 | qfq | 2,826,300 | 44,371,339 | 0.96% |
| 2024-01-08 | 15.97 | 16.03 | 15.60 | 15.64 | 14.14 | qfq | 3,419,901 | 53,892,659 | -2.31% |
| 2024-01-05 | 15.95 | 16.17 | 15.87 | 16.01 | 14.47 | qfq | 3,261,836 | 52,270,960 | 0.57% |
| 2024-01-04 | 15.81 | 15.97 | 15.76 | 15.92 | 14.39 | qfq | 3,657,185 | 58,075,026 | 0.38% |
| 2024-01-03 | 15.78 | 15.90 | 15.62 | 15.86 | 14.33 | qfq | 3,738,305 | 58,969,253 | 0.38% |
| 2024-01-02 | 16.00 | 16.12 | 15.80 | 15.80 | 14.28 | qfq | 5,094,729 | 81,230,560 | -1.00% |
| 2023-12-29 | 16.14 | 16.17 | 15.95 | 15.96 | 14.43 | qfq | 2,739,764 | 43,927,393 | -1.12% |
| 2023-12-28 | 16.39 | 16.42 | 16.13 | 16.14 | 14.59 | qfq | 2,725,221 | 44,246,958 | -1.65% |
| 2023-12-27 | 16.40 | 16.53 | 16.30 | 16.41 | 14.83 | qfq | 1,459,380 | 23,919,487 | 0.12% |
| 2023-12-26 | 16.60 | 16.73 | 16.33 | 16.39 | 14.81 | qfq | 1,369,200 | 22,541,591 | -1.09% |
| 2023-12-25 | 16.67 | 16.84 | 16.43 | 16.57 | 14.98 | qfq | 2,145,800 | 35,517,261 | -1.66% |
| 2023-12-22 | 16.72 | 16.96 | 16.60 | 16.85 | 15.23 | qfq | 2,267,287 | 38,133,817 | 0.66% |
| 2023-12-21 | 16.66 | 16.81 | 16.52 | 16.74 | 15.13 | qfq | 1,631,036 | 27,194,941 | 0.00% |
| 2023-12-20 | 16.77 | 16.92 | 16.68 | 16.74 | 15.13 | qfq | 1,954,732 | 32,854,084 | -0.18% |
| 2023-12-19 | 16.76 | 16.85 | 16.64 | 16.77 | 15.16 | qfq | 1,656,700 | 27,727,184 | -0.18% |
| 2023-12-18 | 16.65 | 16.90 | 16.64 | 16.80 | 15.18 | qfq | 2,629,787 | 44,133,535 | 0.84% |
| 2023-12-15 | 16.90 | 16.96 | 16.64 | 16.66 | 15.06 | qfq | 2,344,335 | 39,384,471 | -0.60% |
| 2023-12-14 | 16.80 | 16.88 | 16.71 | 16.76 | 15.15 | qfq | 1,420,114 | 23,831,406 | -0.24% |
| 2023-12-13 | 16.74 | 16.99 | 16.74 | 16.80 | 15.18 | qfq | 2,325,943 | 39,201,785 | -0.24% |
| 2023-12-12 | 16.88 | 16.90 | 16.58 | 16.84 | 15.22 | qfq | 2,689,540 | 44,969,097 | -0.18% |
| 2023-12-11 | 16.46 | 16.88 | 16.22 | 16.87 | 15.25 | qfq | 4,089,789 | 68,086,939 | 2.49% |
| 2023-12-08 | 16.23 | 16.56 | 16.17 | 16.46 | 14.88 | qfq | 3,457,834 | 56,846,119 | 1.17% |
| 2023-12-07 | 16.24 | 16.32 | 16.09 | 16.27 | 14.71 | qfq | 2,116,692 | 34,304,096 | -0.49% |
| 2023-12-06 | 16.43 | 16.43 | 16.01 | 16.35 | 14.78 | qfq | 2,552,951 | 41,358,739 | 0.00% |
| 2023-12-05 | 16.41 | 16.52 | 16.28 | 16.35 | 14.78 | qfq | 3,343,389 | 54,981,225 | -0.43% |
| 2023-12-04 | 16.08 | 16.44 | 16.00 | 16.42 | 14.84 | qfq | 3,207,841 | 52,246,090 | 2.24% |
| 2023-12-01 | 15.98 | 16.06 | 15.79 | 16.06 | 14.52 | qfq | 2,363,629 | 37,759,001 | 0.75% |
| 2023-11-30 | 15.79 | 16.02 | 15.69 | 15.94 | 14.41 | qfq | 3,079,849 | 49,053,935 | 1.21% |
| 2023-11-29 | 15.81 | 15.87 | 15.70 | 15.75 | 14.24 | qfq | 1,382,599 | 21,794,754 | -0.44% |
| 2023-11-28 | 15.84 | 15.84 | 15.65 | 15.82 | 14.30 | qfq | 1,680,100 | 26,479,234 | 0.06% |
| 2023-11-27 | 15.95 | 15.95 | 15.67 | 15.81 | 14.29 | qfq | 1,847,000 | 29,153,822 | -0.38% |
| 2023-11-24 | 15.86 | 15.96 | 15.79 | 15.87 | 14.34 | qfq | 2,128,602 | 33,776,135 | -0.13% |
| 2023-11-23 | 15.70 | 15.90 | 15.52 | 15.89 | 14.36 | qfq | 2,604,000 | 41,014,198 | 0.63% |
| 2023-11-22 | 15.66 | 15.90 | 15.60 | 15.79 | 14.27 | qfq | 3,309,061 | 52,306,894 | 0.83% |
| 2023-11-21 | 15.57 | 15.77 | 15.50 | 15.66 | 14.15 | qfq | 2,533,106 | 39,720,414 | 0.97% |
| 2023-11-20 | 15.57 | 15.67 | 15.46 | 15.51 | 14.02 | qfq | 1,800,102 | 27,990,831 | -0.06% |
| 2023-11-17 | 15.53 | 15.62 | 15.48 | 15.52 | 14.03 | qfq | 1,731,226 | 26,939,011 | -0.39% |
| 2023-11-16 | 15.65 | 15.68 | 15.47 | 15.58 | 14.08 | qfq | 1,519,000 | 23,635,637 | -0.45% |
| 2023-11-15 | 15.75 | 15.80 | 15.61 | 15.65 | 14.15 | qfq | 1,896,700 | 29,776,947 | -0.32% |
| 2023-11-14 | 15.65 | 15.76 | 15.61 | 15.70 | 14.19 | qfq | 2,084,888 | 32,685,916 | 0.13% |
| 2023-11-13 | 15.78 | 15.88 | 15.56 | 15.68 | 14.17 | qfq | 2,274,617 | 35,645,055 | -0.32% |
| 2023-11-10 | 15.61 | 15.80 | 15.46 | 15.73 | 14.22 | qfq | 2,202,115 | 34,455,473 | 0.25% |
| 2023-11-09 | 15.71 | 15.74 | 15.62 | 15.69 | 14.18 | qfq | 1,509,345 | 23,654,157 | 0.13% |
| 2023-11-08 | 15.66 | 15.77 | 15.57 | 15.67 | 14.16 | qfq | 1,859,100 | 29,169,474 | 0.38% |
| 2023-11-07 | 15.64 | 15.69 | 15.57 | 15.61 | 14.11 | qfq | 1,463,581 | 22,871,241 | 0.13% |
| 2023-11-06 | 15.64 | 15.75 | 15.50 | 15.59 | 14.09 | qfq | 2,347,341 | 36,605,167 | -0.19% |
| 2023-11-03 | 15.77 | 15.78 | 15.54 | 15.62 | 14.12 | qfq | 2,221,656 | 34,734,175 | -0.76% |
| 2023-11-02 | 15.58 | 15.82 | 15.58 | 15.74 | 14.23 | qfq | 2,558,581 | 40,297,929 | 0.25% |
| 2023-11-01 | 15.86 | 15.86 | 15.50 | 15.70 | 14.19 | qfq | 2,053,300 | 32,105,697 | 0.06% |
| 2023-10-31 | 15.63 | 15.83 | 15.57 | 15.69 | 14.18 | qfq | 2,549,110 | 40,050,260 | 0.26% |
| 2023-10-30 | 15.35 | 15.75 | 15.22 | 15.65 | 14.15 | qfq | 3,976,100 | 61,641,678 | 1.16% |
| 2023-10-27 | 15.20 | 15.57 | 15.20 | 15.47 | 13.98 | qfq | 4,166,200 | 64,381,577 | 0.85% |
| 2023-10-26 | 15.21 | 15.50 | 15.11 | 15.34 | 13.86 | qfq | 5,713,600 | 87,283,943 | 3.86% |
| 2023-10-25 | 14.69 | 14.89 | 14.67 | 14.77 | 13.35 | qfq | 1,796,600 | 26,563,077 | 0.82% |
| 2023-10-24 | 14.59 | 14.85 | 14.48 | 14.65 | 13.24 | qfq | 2,026,100 | 29,557,375 | 0.69% |
| 2023-10-23 | 14.79 | 14.84 | 14.50 | 14.55 | 13.15 | qfq | 2,152,073 | 31,558,717 | -1.82% |
| 2023-10-20 | 14.76 | 14.92 | 14.73 | 14.82 | 13.39 | qfq | 1,428,892 | 21,184,920 | 0.07% |
| 2023-10-19 | 14.99 | 15.00 | 14.78 | 14.81 | 13.39 | qfq | 1,657,640 | 24,613,265 | -1.20% |
| 2023-10-18 | 15.20 | 15.28 | 14.98 | 14.99 | 13.55 | qfq | 1,549,902 | 23,358,642 | -1.70% |
| 2023-10-17 | 15.24 | 15.37 | 15.16 | 15.25 | 13.78 | qfq | 1,885,034 | 28,753,411 | 0.07% |
| 2023-10-16 | 15.18 | 15.33 | 15.15 | 15.24 | 13.77 | qfq | 1,719,700 | 26,188,122 | 1.06% |
| 2023-10-13 | 15.30 | 15.37 | 15.04 | 15.08 | 13.63 | qfq | 2,030,016 | 30,753,848 | -1.63% |
| 2023-10-12 | 15.19 | 15.43 | 15.19 | 15.33 | 13.86 | qfq | 2,045,400 | 31,346,034 | 1.12% |
| 2023-10-11 | 15.71 | 15.72 | 15.10 | 15.16 | 13.70 | qfq | 3,829,412 | 58,642,453 | -3.07% |
| 2023-10-10 | 16.00 | 16.10 | 15.60 | 15.64 | 14.14 | qfq | 3,122,777 | 49,409,100 | -2.25% |
| 2023-10-09 | 15.87 | 16.09 | 15.82 | 16.00 | 14.46 | qfq | 3,759,161 | 60,087,277 | 0.31% |
| 2023-09-28 | 15.99 | 16.02 | 15.76 | 15.95 | 14.42 | qfq | 3,314,475 | 52,651,729 | 0.00% |
| 2023-09-27 | 16.26 | 16.30 | 15.91 | 15.95 | 14.42 | qfq | 3,323,131 | 53,365,983 | -2.27% |
| 2023-09-26 | 16.36 | 16.43 | 16.20 | 16.32 | 14.75 | qfq | 1,700,501 | 27,761,839 | -0.18% |
| 2023-09-25 | 16.20 | 16.40 | 16.13 | 16.35 | 14.78 | qfq | 2,005,500 | 32,731,750 | 0.80% |
| 2023-09-22 | 16.36 | 16.48 | 16.14 | 16.22 | 14.66 | qfq | 1,767,100 | 28,708,959 | -0.86% |
| 2023-09-21 | 16.32 | 16.44 | 16.21 | 16.36 | 14.79 | qfq | 2,222,389 | 36,281,779 | -0.24% |
| 2023-09-20 | 16.33 | 16.48 | 16.25 | 16.40 | 14.82 | qfq | 1,995,330 | 32,715,564 | 0.43% |
| 2023-09-19 | 16.15 | 16.40 | 16.10 | 16.33 | 14.76 | qfq | 2,222,698 | 36,230,140 | 0.99% |
| 2023-09-18 | 16.19 | 16.28 | 15.98 | 16.17 | 14.62 | qfq | 2,049,445 | 32,965,894 | -0.06% |
| 2023-09-15 | 16.10 | 16.30 | 16.05 | 16.18 | 14.62 | qfq | 2,269,331 | 36,726,007 | 0.68% |
| 2023-09-14 | 15.92 | 16.09 | 15.84 | 16.07 | 14.52 | qfq | 1,730,200 | 27,681,676 | 0.94% |
| 2023-09-13 | 15.86 | 16.01 | 15.83 | 15.92 | 14.39 | qfq | 1,657,300 | 26,358,566 | 0.38% |
| 2023-09-12 | 15.82 | 15.95 | 15.80 | 15.86 | 14.33 | qfq | 1,153,700 | 18,309,601 | 0.06% |
| 2023-09-11 | 15.66 | 15.89 | 15.64 | 15.85 | 14.33 | qfq | 1,796,144 | 28,342,657 | 1.47% |
| 2023-09-08 | 15.80 | 15.82 | 15.58 | 15.62 | 14.12 | qfq | 1,635,563 | 25,615,096 | -0.83% |
| 2023-09-07 | 15.89 | 16.02 | 15.70 | 15.75 | 14.24 | qfq | 2,348,000 | 37,230,859 | -0.82% |
| 2023-09-06 | 15.93 | 15.99 | 15.81 | 15.88 | 14.35 | qfq | 2,127,263 | 33,783,644 | -0.50% |
| 2023-09-05 | 16.17 | 16.21 | 15.91 | 15.96 | 14.43 | qfq | 1,641,711 | 26,284,078 | -1.24% |
| 2023-09-04 | 16.12 | 16.18 | 15.90 | 16.16 | 14.61 | qfq | 2,088,900 | 33,582,488 | 0.69% |
| 2023-09-01 | 15.90 | 16.16 | 15.90 | 16.05 | 14.51 | qfq | 1,937,200 | 31,106,454 | 0.50% |
| 2023-08-31 | 15.84 | 16.05 | 15.80 | 15.97 | 14.43 | qfq | 2,013,028 | 32,083,940 | 1.08% |
| 2023-08-30 | 16.06 | 16.15 | 15.73 | 15.80 | 14.28 | qfq | 2,883,817 | 45,833,900 | -1.80% |
| 2023-08-29 | 16.15 | 16.22 | 15.99 | 16.09 | 14.54 | qfq | 2,875,003 | 46,273,449 | -0.31% |
| 2023-08-28 | 16.66 | 16.68 | 16.10 | 16.14 | 14.59 | qfq | 3,408,568 | 55,698,798 | 1.19% |
| 2023-08-25 | 15.85 | 16.09 | 15.75 | 15.95 | 14.42 | qfq | 1,997,952 | 31,875,774 | 0.57% |
| 2023-08-24 | 16.02 | 16.17 | 15.80 | 15.86 | 14.33 | qfq | 2,708,400 | 43,084,188 | -1.49% |
| 2023-08-23 | 16.01 | 16.15 | 15.95 | 16.10 | 14.55 | qfq | 2,378,100 | 38,253,217 | 0.69% |
| 2023-08-22 | 16.00 | 16.12 | 15.87 | 15.99 | 14.45 | qfq | 1,997,344 | 31,940,680 | -0.06% |
| 2023-08-21 | 16.20 | 16.36 | 16.00 | 16.00 | 14.46 | qfq | 2,463,849 | 39,730,263 | -0.87% |
| 2023-08-18 | 16.13 | 16.47 | 16.12 | 16.14 | 14.59 | qfq | 2,394,391 | 38,984,865 | 0.06% |
| 2023-08-17 | 16.22 | 16.22 | 16.02 | 16.13 | 14.58 | qfq | 1,839,900 | 29,609,911 | -0.43% |
| 2023-08-16 | 16.26 | 16.37 | 16.00 | 16.20 | 14.64 | qfq | 1,904,501 | 30,719,230 | -0.37% |
| 2023-08-15 | 16.21 | 16.34 | 16.11 | 16.26 | 14.70 | qfq | 1,811,295 | 29,404,431 | 0.37% |
| 2023-08-14 | 16.10 | 16.23 | 15.90 | 16.20 | 14.64 | qfq | 1,898,561 | 30,477,606 | 0.56% |
| 2023-08-11 | 16.45 | 16.45 | 16.10 | 16.11 | 14.56 | qfq | 2,537,700 | 41,159,327 | -2.30% |
| 2023-08-10 | 16.33 | 16.57 | 16.33 | 16.49 | 14.90 | qfq | 2,491,995 | 41,012,356 | 1.04% |
| 2023-08-09 | 16.35 | 16.45 | 16.21 | 16.32 | 14.75 | qfq | 1,975,640 | 32,268,980 | -0.24% |
| 2023-08-08 | 16.56 | 16.69 | 16.26 | 16.36 | 14.79 | qfq | 2,869,900 | 47,089,744 | -1.21% |
| 2023-08-07 | 16.80 | 16.80 | 16.34 | 16.56 | 14.97 | qfq | 5,278,706 | 87,083,144 | -1.31% |
| 2023-08-04 | 17.26 | 17.37 | 16.73 | 16.78 | 15.17 | qfq | 5,359,116 | 90,421,379 | -2.44% |
| 2023-08-03 | 17.39 | 17.53 | 17.13 | 17.20 | 15.55 | qfq | 3,375,428 | 58,335,954 | -1.21% |
| 2023-08-02 | 17.83 | 17.87 | 17.36 | 17.41 | 15.74 | qfq | 3,131,887 | 54,987,837 | -2.74% |
| 2023-08-01 | 17.70 | 18.03 | 17.69 | 17.90 | 16.18 | qfq | 2,227,532 | 39,895,073 | 0.22% |
| 2023-07-31 | 17.97 | 18.16 | 17.70 | 17.86 | 16.14 | qfq | 3,515,575 | 62,691,539 | -0.28% |
| 2023-07-28 | 17.62 | 18.01 | 17.59 | 17.91 | 16.19 | qfq | 2,864,052 | 50,977,997 | 1.65% |
| 2023-07-27 | 17.24 | 17.70 | 17.15 | 17.62 | 15.93 | qfq | 3,991,268 | 70,096,895 | 2.20% |
| 2023-07-26 | 17.23 | 17.32 | 17.08 | 17.24 | 15.58 | qfq | 1,269,073 | 21,836,085 | 0.06% |
| 2023-07-25 | 17.12 | 17.30 | 17.09 | 17.23 | 15.57 | qfq | 1,360,594 | 23,361,109 | 1.17% |
| 2023-07-24 | 16.87 | 17.10 | 16.73 | 17.03 | 15.39 | qfq | 1,227,516 | 20,814,146 | 1.25% |
| 2023-07-21 | 16.89 | 17.04 | 16.70 | 16.82 | 15.20 | qfq | 1,811,401 | 30,499,627 | -0.77% |
| 2023-07-20 | 17.21 | 17.24 | 16.93 | 16.95 | 15.32 | qfq | 1,644,648 | 28,001,628 | -1.11% |
| 2023-07-19 | 16.80 | 17.33 | 16.77 | 17.14 | 15.49 | qfq | 3,460,200 | 59,273,669 | 1.84% |
| 2023-07-18 | 16.68 | 16.88 | 16.52 | 16.83 | 15.21 | qfq | 1,577,100 | 26,364,103 | 0.66% |