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
旺能环境002034.SZ
最近收盘价13.812026-07-17
最近交易日2026-07-17
成交量（股）7,607,158
成交额（元）106,601,473
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.3008441 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-28 | 2024-10-11 | cash_dividend | 0.200135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-16 | 2023-11-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.08 | 14.30 | 13.74 | 13.81 | 13.81 | qfq | 7,607,158 | 106,601,473 | -1.99% |
| 2026-07-16 | 14.08 | 14.24 | 14.00 | 14.09 | 14.09 | qfq | 5,648,719 | 79,733,030 | -0.91% |
| 2026-07-15 | 13.79 | 14.38 | 13.74 | 14.22 | 14.22 | qfq | 6,916,474 | 97,623,454 | 2.30% |
| 2026-07-14 | 13.57 | 13.90 | 13.50 | 13.90 | 13.90 | qfq | 10,594,134 | 144,991,450 | 2.21% |
| 2026-07-13 | 14.14 | 14.20 | 13.58 | 13.60 | 13.60 | qfq | 10,295,963 | 142,008,212 | -3.89% |
| 2026-07-10 | 14.22 | 14.41 | 14.02 | 14.15 | 14.15 | qfq | 8,637,291 | 122,737,588 | -0.35% |
| 2026-07-09 | 14.60 | 14.64 | 14.08 | 14.20 | 14.20 | qfq | 9,191,454 | 131,001,002 | -2.27% |
| 2026-07-08 | 14.82 | 14.92 | 14.46 | 14.53 | 14.53 | qfq | 6,207,036 | 90,723,861 | -1.89% |
| 2026-07-07 | 15.78 | 15.88 | 14.75 | 14.81 | 14.81 | qfq | 10,015,986 | 151,524,961 | -6.27% |
| 2026-07-06 | 15.55 | 16.38 | 15.55 | 15.80 | 15.80 | qfq | 12,289,920 | 196,453,275 | 1.94% |
| 2026-07-03 | 15.35 | 15.72 | 15.30 | 15.50 | 15.50 | qfq | 7,171,231 | 111,620,187 | 1.24% |
| 2026-07-02 | 15.29 | 16.02 | 15.09 | 15.31 | 15.31 | qfq | 9,876,765 | 154,081,406 | 0.39% |
| 2026-07-01 | 15.16 | 15.47 | 14.88 | 15.25 | 15.25 | qfq | 7,984,132 | 121,219,664 | 0.66% |
| 2026-06-30 | 14.91 | 15.18 | 14.75 | 15.15 | 15.15 | qfq | 6,866,824 | 103,076,721 | 1.27% |
| 2026-06-29 | 15.26 | 15.40 | 14.80 | 14.96 | 14.96 | qfq | 9,692,422 | 145,771,321 | -1.71% |
| 2026-06-26 | 15.91 | 16.16 | 15.18 | 15.22 | 15.22 | qfq | 11,073,878 | 173,256,740 | -4.88% |
| 2026-06-25 | 16.75 | 16.97 | 15.90 | 16.00 | 16.00 | qfq | 13,530,386 | 219,619,551 | -4.42% |
| 2026-06-24 | 16.99 | 17.18 | 16.66 | 16.74 | 16.74 | qfq | 9,061,157 | 152,472,839 | -1.47% |
| 2026-06-23 | 17.11 | 17.23 | 16.84 | 16.99 | 16.99 | qfq | 8,950,063 | 152,144,793 | -0.47% |
| 2026-06-22 | 17.26 | 17.70 | 16.80 | 17.07 | 17.07 | qfq | 9,017,386 | 154,286,138 | -0.41% |
| 2026-06-18 | 17.55 | 17.55 | 17.00 | 17.14 | 17.14 | qfq | 8,294,502 | 142,509,258 | -1.78% |
| 2026-06-17 | 17.75 | 17.86 | 17.22 | 17.45 | 17.45 | qfq | 10,516,914 | 183,997,467 | -2.30% |
| 2026-06-16 | 17.70 | 18.05 | 17.65 | 17.86 | 17.86 | qfq | 9,959,722 | 177,603,422 | 0.00% |
| 2026-06-15 | 17.61 | 17.86 | 17.51 | 17.86 | 17.86 | qfq | 11,091,091 | 196,361,918 | 1.94% |
| 2026-06-12 | 16.79 | 17.97 | 16.74 | 17.52 | 17.52 | qfq | 17,838,663 | 309,835,408 | 4.91% |
| 2026-06-11 | 17.09 | 17.37 | 16.62 | 16.70 | 16.70 | qfq | 13,844,171 | 234,769,026 | -2.34% |
| 2026-06-10 | 17.60 | 17.61 | 16.89 | 17.10 | 17.10 | qfq | 14,869,640 | 254,904,840 | -3.88% |
| 2026-06-09 | 18.10 | 18.34 | 17.25 | 17.79 | 17.79 | qfq | 17,002,743 | 299,896,548 | -1.55% |
| 2026-06-08 | 17.91 | 18.76 | 17.80 | 18.07 | 18.07 | qfq | 10,972,822 | 200,812,703 | -1.90% |
| 2026-06-05 | 19.74 | 19.74 | 18.30 | 18.42 | 18.42 | qfq | 16,711,374 | 313,063,009 | -5.83% |
| 2026-06-04 | 20.00 | 20.14 | 19.36 | 19.56 | 19.56 | qfq | 12,080,734 | 237,582,718 | -2.98% |
| 2026-06-03 | 20.01 | 20.61 | 19.70 | 20.16 | 20.16 | qfq | 15,093,986 | 302,269,444 | 0.80% |
| 2026-06-02 | 19.84 | 20.35 | 19.72 | 20.00 | 20.00 | qfq | 13,436,646 | 269,336,204 | 0.00% |
| 2026-06-01 | 19.40 | 20.83 | 19.00 | 20.00 | 20.00 | qfq | 21,684,398 | 430,120,289 | 3.25% |
| 2026-05-29 | 20.40 | 20.60 | 19.11 | 19.37 | 19.37 | qfq | 23,079,874 | 457,195,240 | -5.74% |
| 2026-05-28 | 21.51 | 21.60 | 20.26 | 20.55 | 20.55 | qfq | 20,752,449 | 429,095,243 | -3.34% |
| 2026-05-27 | 21.37 | 22.06 | 21.05 | 21.26 | 21.26 | qfq | 28,808,107 | 618,475,345 | 0.00% |
| 2026-05-26 | 21.00 | 21.28 | 20.75 | 21.26 | 21.26 | qfq | 15,226,012 | 320,091,035 | 0.76% |
| 2026-05-25 | 21.05 | 21.50 | 20.68 | 21.10 | 21.10 | qfq | 20,610,620 | 433,952,476 | -0.38% |
| 2026-05-22 | 21.43 | 21.59 | 19.76 | 21.18 | 21.18 | qfq | 30,542,009 | 632,033,310 | 0.00% |
| 2026-05-21 | 22.39 | 23.20 | 21.13 | 21.18 | 21.18 | qfq | 26,860,088 | 590,893,107 | -6.32% |
| 2026-05-20 | 22.67 | 22.81 | 21.72 | 22.61 | 22.61 | qfq | 22,514,718 | 500,521,714 | -0.35% |
| 2026-05-19 | 22.88 | 23.06 | 22.00 | 22.69 | 22.69 | qfq | 27,493,671 | 615,465,287 | -0.83% |
| 2026-05-18 | 23.19 | 23.50 | 22.20 | 22.88 | 22.88 | qfq | 33,437,216 | 765,232,164 | -0.65% |
| 2026-05-15 | 22.46 | 23.80 | 21.89 | 23.03 | 23.03 | qfq | 54,820,106 | 1,256,494,391 | 4.63% |
| 2026-05-14 | 21.51 | 22.70 | 21.36 | 22.01 | 22.01 | qfq | 49,621,248 | 1,099,787,251 | 2.52% |
| 2026-05-13 | 19.66 | 21.47 | 19.55 | 21.47 | 21.47 | qfq | 48,955,304 | 1,023,125,659 | 9.99% |
| 2026-05-12 | 18.85 | 19.65 | 18.61 | 19.52 | 19.52 | qfq | 28,034,548 | 538,600,272 | 3.12% |
| 2026-05-11 | 18.58 | 19.17 | 18.53 | 18.93 | 18.93 | qfq | 24,427,074 | 460,598,799 | 3.05% |
| 2026-05-08 | 18.38 | 18.85 | 18.20 | 18.37 | 18.37 | qfq | 18,346,527 | 339,605,745 | 0.33% |
| 2026-05-07 | 18.31 | 19.19 | 18.19 | 18.31 | 18.31 | qfq | 22,253,193 | 413,677,988 | 1.44% |
| 2026-05-06 | 17.49 | 18.26 | 17.30 | 18.05 | 18.05 | qfq | 22,120,042 | 392,202,815 | 3.20% |
| 2026-04-30 | 17.72 | 17.98 | 17.39 | 17.49 | 17.49 | qfq | 15,143,764 | 266,345,787 | -1.13% |
| 2026-04-29 | 17.86 | 18.03 | 17.50 | 17.69 | 17.69 | qfq | 15,133,827 | 268,379,992 | -0.95% |
| 2026-04-28 | 17.40 | 18.05 | 16.99 | 17.86 | 17.86 | qfq | 20,315,104 | 357,422,268 | 1.53% |
| 2026-04-27 | 17.08 | 17.92 | 16.72 | 17.59 | 17.59 | qfq | 24,664,639 | 428,690,585 | 2.33% |
| 2026-04-24 | 17.32 | 17.90 | 17.07 | 17.19 | 17.19 | qfq | 29,686,934 | 516,330,302 | -5.81% |
| 2026-04-23 | 18.84 | 19.21 | 18.25 | 18.25 | 18.25 | qfq | 17,687,481 | 328,562,736 | -3.13% |
| 2026-04-22 | 19.18 | 19.34 | 18.75 | 18.84 | 18.84 | qfq | 19,327,339 | 366,318,195 | -4.07% |
| 2026-04-21 | 19.49 | 19.75 | 19.05 | 19.64 | 19.64 | qfq | 18,039,484 | 350,625,967 | 0.92% |
| 2026-04-20 | 19.25 | 19.93 | 18.32 | 19.46 | 19.46 | qfq | 22,736,980 | 438,271,480 | 0.26% |
| 2026-04-17 | 19.39 | 19.82 | 19.25 | 19.41 | 19.41 | qfq | 19,969,289 | 387,856,051 | -1.37% |
| 2026-04-16 | 18.70 | 19.93 | 18.60 | 19.68 | 19.68 | qfq | 18,077,834 | 349,983,775 | 5.07% |
| 2026-04-15 | 18.50 | 19.07 | 18.30 | 18.73 | 18.73 | qfq | 7,590,423 | 141,694,787 | 0.97% |
| 2026-04-14 | 18.80 | 18.91 | 18.35 | 18.55 | 18.55 | qfq | 7,899,815 | 146,507,489 | -1.33% |
| 2026-04-13 | 18.23 | 18.90 | 17.98 | 18.80 | 18.80 | qfq | 8,860,227 | 163,049,534 | 1.68% |
| 2026-04-10 | 17.95 | 19.18 | 17.95 | 18.49 | 18.49 | qfq | 16,387,938 | 304,486,010 | 3.12% |
| 2026-04-09 | 17.28 | 18.24 | 17.20 | 17.93 | 17.93 | qfq | 9,788,400 | 173,953,907 | 3.34% |
| 2026-04-08 | 17.38 | 17.38 | 17.08 | 17.35 | 17.35 | qfq | 4,306,700 | 74,135,146 | 3.21% |
| 2026-04-07 | 16.90 | 17.03 | 16.70 | 16.81 | 16.81 | qfq | 3,169,072 | 53,356,072 | 0.78% |
| 2026-04-03 | 17.00 | 17.05 | 16.65 | 16.68 | 16.68 | qfq | 4,276,500 | 71,730,688 | -1.88% |
| 2026-04-02 | 17.25 | 17.57 | 16.85 | 17.00 | 17.00 | qfq | 3,459,722 | 59,315,522 | -1.85% |
| 2026-04-01 | 17.30 | 17.44 | 17.10 | 17.32 | 17.32 | qfq | 4,843,702 | 83,572,147 | 1.88% |
| 2026-03-31 | 17.65 | 17.66 | 16.96 | 17.00 | 17.00 | qfq | 6,315,038 | 108,877,428 | -3.74% |
| 2026-03-30 | 17.88 | 17.98 | 17.43 | 17.66 | 17.66 | qfq | 5,071,097 | 89,474,295 | -2.21% |
| 2026-03-27 | 18.00 | 18.18 | 17.74 | 18.06 | 18.06 | qfq | 5,394,022 | 97,205,993 | -0.44% |
| 2026-03-26 | 18.44 | 18.48 | 18.02 | 18.14 | 18.14 | qfq | 5,216,910 | 94,790,893 | -1.63% |
| 2026-03-25 | 18.30 | 18.65 | 17.80 | 18.44 | 18.44 | qfq | 9,506,545 | 174,747,849 | 2.90% |
| 2026-03-24 | 17.53 | 17.95 | 17.32 | 17.92 | 17.92 | qfq | 6,478,595 | 114,492,280 | 3.76% |
| 2026-03-23 | 17.89 | 18.01 | 17.11 | 17.27 | 17.27 | qfq | 8,316,512 | 146,267,370 | -4.80% |
| 2026-03-20 | 17.95 | 18.71 | 17.87 | 18.14 | 18.14 | qfq | 8,386,643 | 153,155,175 | 1.45% |
| 2026-03-19 | 18.02 | 18.19 | 17.80 | 17.88 | 17.88 | qfq | 4,903,248 | 88,025,374 | -1.76% |
| 2026-03-18 | 18.16 | 18.22 | 17.98 | 18.20 | 18.20 | qfq | 4,084,243 | 73,967,420 | 1.22% |
| 2026-03-17 | 18.48 | 18.56 | 17.96 | 17.98 | 17.98 | qfq | 6,081,968 | 110,471,138 | -2.39% |
| 2026-03-16 | 18.68 | 18.88 | 18.30 | 18.42 | 18.42 | qfq | 9,659,501 | 178,799,154 | -2.38% |
| 2026-03-13 | 18.50 | 19.19 | 18.37 | 18.87 | 18.87 | qfq | 12,433,202 | 234,166,417 | 2.72% |
| 2026-03-12 | 18.12 | 18.54 | 18.05 | 18.37 | 18.37 | qfq | 7,808,467 | 143,339,357 | 1.38% |
| 2026-03-11 | 17.90 | 18.16 | 17.73 | 18.12 | 18.12 | qfq | 5,545,059 | 99,673,198 | 1.17% |
| 2026-03-10 | 17.80 | 18.05 | 17.66 | 17.91 | 17.91 | qfq | 5,385,726 | 96,333,791 | 0.62% |
| 2026-03-09 | 17.70 | 17.84 | 17.61 | 17.80 | 17.80 | qfq | 6,837,202 | 121,373,553 | 0.17% |
| 2026-03-06 | 17.23 | 17.84 | 17.10 | 17.77 | 17.77 | qfq | 6,709,933 | 117,999,734 | 3.07% |
| 2026-03-05 | 17.27 | 17.49 | 17.19 | 17.24 | 17.24 | qfq | 4,681,781 | 81,200,461 | 1.47% |
| 2026-03-04 | 17.08 | 17.27 | 16.84 | 16.99 | 16.99 | qfq | 4,578,400 | 78,134,131 | -0.35% |
| 2026-03-03 | 17.38 | 17.57 | 17.00 | 17.05 | 17.05 | qfq | 4,841,990 | 83,682,739 | -2.12% |
| 2026-03-02 | 17.46 | 17.60 | 17.28 | 17.42 | 17.42 | qfq | 4,646,300 | 81,004,759 | -1.14% |
| 2026-02-27 | 17.58 | 17.75 | 17.45 | 17.62 | 17.62 | qfq | 5,278,979 | 92,875,293 | 0.51% |
| 2026-02-26 | 17.32 | 17.64 | 17.28 | 17.53 | 17.53 | qfq | 4,067,733 | 70,911,686 | 1.45% |
| 2026-02-25 | 17.17 | 17.42 | 17.17 | 17.28 | 17.28 | qfq | 4,408,975 | 76,375,599 | 0.70% |
| 2026-02-24 | 17.22 | 17.29 | 17.14 | 17.16 | 17.16 | qfq | 3,240,700 | 55,711,238 | 0.23% |
| 2026-02-13 | 17.15 | 17.33 | 17.07 | 17.12 | 17.12 | qfq | 3,119,600 | 53,632,922 | -0.29% |
| 2026-02-12 | 17.32 | 17.35 | 17.10 | 17.17 | 17.17 | qfq | 2,491,730 | 42,829,719 | -0.64% |
| 2026-02-11 | 17.07 | 17.42 | 17.02 | 17.28 | 17.28 | qfq | 3,832,733 | 66,102,902 | 1.23% |
| 2026-02-10 | 17.28 | 17.28 | 17.03 | 17.07 | 17.07 | qfq | 2,727,924 | 46,678,637 | -0.87% |
| 2026-02-09 | 17.13 | 17.27 | 17.05 | 17.22 | 17.22 | qfq | 3,462,087 | 59,387,370 | 1.12% |
| 2026-02-06 | 17.00 | 17.17 | 16.89 | 17.03 | 17.03 | qfq | 2,634,086 | 44,981,983 | 0.24% |
| 2026-02-05 | 17.33 | 17.33 | 16.96 | 16.99 | 16.99 | qfq | 4,092,452 | 69,951,232 | -2.13% |
| 2026-02-04 | 17.09 | 17.40 | 17.00 | 17.36 | 17.36 | qfq | 7,610,573 | 131,139,514 | 1.46% |
| 2026-02-03 | 16.80 | 17.16 | 16.70 | 17.11 | 17.11 | qfq | 4,922,571 | 83,037,926 | 1.78% |
| 2026-02-02 | 16.86 | 17.12 | 16.76 | 16.81 | 16.81 | qfq | 4,851,624 | 82,103,117 | -0.41% |
| 2026-01-30 | 16.80 | 16.95 | 16.65 | 16.88 | 16.88 | qfq | 3,909,850 | 65,799,263 | 0.06% |
| 2026-01-29 | 17.06 | 17.07 | 16.77 | 16.87 | 16.87 | qfq | 3,406,050 | 57,555,369 | -0.24% |
| 2026-01-28 | 16.98 | 17.18 | 16.85 | 16.91 | 16.91 | qfq | 3,708,172 | 62,919,278 | -0.24% |
| 2026-01-27 | 16.95 | 17.00 | 16.69 | 16.95 | 16.95 | qfq | 4,325,800 | 72,964,014 | -0.59% |
| 2026-01-26 | 17.10 | 17.14 | 16.92 | 17.05 | 17.05 | qfq | 3,618,131 | 61,654,429 | -0.29% |
| 2026-01-23 | 17.01 | 17.10 | 16.89 | 17.10 | 17.10 | qfq | 4,332,675 | 73,667,156 | 0.77% |
| 2026-01-22 | 16.84 | 17.07 | 16.75 | 16.97 | 16.97 | qfq | 3,992,851 | 67,673,433 | 1.19% |
| 2026-01-21 | 16.73 | 16.81 | 16.67 | 16.77 | 16.77 | qfq | 2,976,300 | 49,837,730 | -0.18% |
| 2026-01-20 | 16.55 | 16.83 | 16.47 | 16.80 | 16.80 | qfq | 6,161,327 | 102,977,410 | 2.00% |
| 2026-01-19 | 16.33 | 16.48 | 16.30 | 16.47 | 16.47 | qfq | 3,014,100 | 49,541,457 | 0.92% |
| 2026-01-16 | 16.37 | 16.44 | 16.28 | 16.32 | 16.32 | qfq | 3,708,630 | 60,683,313 | -0.31% |
| 2026-01-15 | 16.18 | 16.40 | 16.17 | 16.37 | 16.37 | qfq | 3,386,900 | 55,238,241 | 0.68% |
| 2026-01-14 | 16.30 | 16.52 | 16.11 | 16.26 | 16.26 | qfq | 5,604,157 | 91,642,002 | -0.12% |
| 2026-01-13 | 16.21 | 16.42 | 16.16 | 16.28 | 16.28 | qfq | 4,322,997 | 70,399,770 | 0.43% |
| 2026-01-12 | 16.18 | 16.29 | 16.16 | 16.21 | 16.21 | qfq | 4,133,022 | 66,931,725 | -0.06% |
| 2026-01-09 | 16.18 | 16.24 | 16.15 | 16.22 | 16.22 | qfq | 2,596,500 | 42,059,883 | 0.25% |
| 2026-01-08 | 16.12 | 16.24 | 16.09 | 16.18 | 16.18 | qfq | 2,572,400 | 41,636,900 | 0.00% |
| 2026-01-07 | 16.24 | 16.32 | 16.13 | 16.18 | 16.18 | qfq | 3,309,327 | 53,649,529 | -0.19% |
| 2026-01-06 | 16.21 | 16.24 | 16.14 | 16.21 | 16.21 | qfq | 3,437,470 | 55,636,774 | 0.19% |
| 2026-01-05 | 16.10 | 16.31 | 16.06 | 16.18 | 16.18 | qfq | 4,607,773 | 74,600,050 | 1.76% |
| 2025-12-31 | 15.90 | 15.97 | 15.85 | 15.90 | 15.90 | qfq | 1,868,675 | 29,724,608 | 0.19% |
| 2025-12-30 | 15.90 | 15.97 | 15.83 | 15.87 | 15.87 | qfq | 2,233,040 | 35,510,783 | -0.44% |
| 2025-12-29 | 16.18 | 16.18 | 15.90 | 15.94 | 15.94 | qfq | 2,843,409 | 45,505,522 | -1.12% |
| 2025-12-26 | 16.10 | 16.22 | 16.08 | 16.12 | 16.12 | qfq | 1,972,534 | 31,800,734 | -0.06% |
| 2025-12-25 | 16.09 | 16.17 | 16.08 | 16.13 | 16.13 | qfq | 1,884,895 | 30,393,834 | 0.12% |
| 2025-12-24 | 15.99 | 16.16 | 15.97 | 16.11 | 16.11 | qfq | 2,441,511 | 39,293,979 | 0.69% |
| 2025-12-23 | 15.92 | 16.02 | 15.89 | 16.00 | 16.00 | qfq | 1,981,842 | 31,626,499 | 0.31% |
| 2025-12-22 | 16.01 | 16.15 | 15.93 | 15.95 | 15.95 | qfq | 2,671,902 | 42,835,739 | 0.00% |
| 2025-12-19 | 15.86 | 16.07 | 15.86 | 15.95 | 15.95 | qfq | 2,639,424 | 42,223,380 | 0.31% |
| 2025-12-18 | 15.83 | 16.00 | 15.75 | 15.90 | 15.90 | qfq | 2,338,027 | 37,181,262 | 0.38% |
| 2025-12-17 | 15.74 | 15.86 | 15.64 | 15.84 | 15.84 | qfq | 3,004,751 | 47,309,287 | 0.64% |
| 2025-12-16 | 15.90 | 15.90 | 15.64 | 15.74 | 15.74 | qfq | 3,836,358 | 60,446,832 | -1.13% |
| 2025-12-15 | 15.90 | 16.03 | 15.73 | 15.92 | 15.92 | qfq | 3,876,821 | 61,699,556 | -0.25% |
| 2025-12-12 | 16.15 | 16.20 | 15.92 | 15.96 | 15.96 | qfq | 7,902,377 | 126,386,770 | -1.24% |
| 2025-12-11 | 16.26 | 16.27 | 16.15 | 16.16 | 16.16 | qfq | 2,529,886 | 40,947,181 | -0.37% |
| 2025-12-10 | 16.30 | 16.30 | 16.18 | 16.22 | 16.22 | qfq | 1,977,100 | 32,052,781 | -0.37% |
| 2025-12-09 | 16.38 | 16.38 | 16.26 | 16.28 | 16.28 | qfq | 2,229,100 | 36,338,937 | -0.43% |
| 2025-12-08 | 16.52 | 16.52 | 16.32 | 16.35 | 16.35 | qfq | 2,811,000 | 46,082,987 | -0.49% |
| 2025-12-05 | 16.49 | 16.51 | 16.29 | 16.43 | 16.43 | qfq | 2,804,771 | 45,966,961 | -0.12% |
| 2025-12-04 | 16.29 | 16.47 | 16.20 | 16.45 | 16.45 | qfq | 3,418,995 | 55,863,199 | 1.17% |
| 2025-12-03 | 16.38 | 16.38 | 16.22 | 16.26 | 16.26 | qfq | 2,668,200 | 43,479,173 | -0.55% |
| 2025-12-02 | 16.34 | 16.39 | 16.30 | 16.35 | 16.35 | qfq | 2,274,867 | 37,168,447 | 0.06% |
| 2025-12-01 | 16.47 | 16.50 | 16.28 | 16.34 | 16.34 | qfq | 4,684,105 | 76,505,584 | -0.49% |
| 2025-11-28 | 16.41 | 16.52 | 16.32 | 16.42 | 16.42 | qfq | 3,169,150 | 51,980,003 | -0.48% |
| 2025-11-27 | 16.50 | 16.59 | 16.36 | 16.50 | 16.50 | qfq | 1,792,700 | 29,586,516 | -0.12% |
| 2025-11-26 | 16.50 | 16.80 | 16.44 | 16.52 | 16.52 | qfq | 3,398,216 | 56,339,868 | 0.61% |
| 2025-11-25 | 16.42 | 16.57 | 16.35 | 16.42 | 16.42 | qfq | 2,974,542 | 49,036,294 | 0.55% |
| 2025-11-24 | 16.48 | 16.49 | 16.28 | 16.33 | 16.33 | qfq | 2,939,000 | 48,066,935 | 0.00% |
| 2025-11-21 | 16.80 | 16.88 | 16.31 | 16.33 | 16.33 | qfq | 4,861,166 | 80,335,442 | -3.20% |
| 2025-11-20 | 16.93 | 17.02 | 16.78 | 16.87 | 16.87 | qfq | 2,332,597 | 39,389,265 | 0.30% |
| 2025-11-19 | 17.01 | 17.10 | 16.80 | 16.82 | 16.82 | qfq | 3,474,522 | 58,712,768 | -1.18% |
| 2025-11-18 | 17.27 | 17.33 | 16.96 | 17.02 | 17.02 | qfq | 3,734,847 | 63,853,297 | -1.45% |
| 2025-11-17 | 17.60 | 17.60 | 17.27 | 17.27 | 17.27 | qfq | 3,775,547 | 65,651,851 | -2.26% |
| 2025-11-14 | 17.68 | 17.78 | 17.62 | 17.67 | 17.67 | qfq | 3,288,670 | 58,203,990 | -0.23% |
| 2025-11-13 | 17.64 | 17.74 | 17.54 | 17.71 | 17.71 | qfq | 3,605,510 | 63,658,331 | 0.11% |
| 2025-11-12 | 17.70 | 17.71 | 17.47 | 17.69 | 17.69 | qfq | 4,313,140 | 76,041,174 | -0.11% |
| 2025-11-11 | 17.65 | 17.76 | 17.60 | 17.71 | 17.71 | qfq | 3,688,336 | 65,232,706 | 0.51% |
| 2025-11-10 | 17.74 | 17.83 | 17.56 | 17.62 | 17.62 | qfq | 4,209,100 | 74,237,834 | -0.62% |
| 2025-11-07 | 17.47 | 17.86 | 17.43 | 17.73 | 17.73 | qfq | 5,056,343 | 89,534,368 | 1.49% |
| 2025-11-06 | 17.58 | 17.60 | 17.43 | 17.47 | 17.47 | qfq | 4,327,705 | 75,730,199 | -0.23% |
| 2025-11-05 | 17.19 | 17.60 | 17.13 | 17.51 | 17.51 | qfq | 5,670,911 | 98,729,192 | 1.45% |
| 2025-11-04 | 17.33 | 17.52 | 17.18 | 17.26 | 17.26 | qfq | 4,675,734 | 81,155,802 | -0.17% |
| 2025-11-03 | 17.18 | 17.43 | 17.10 | 17.29 | 17.29 | qfq | 5,416,936 | 93,790,855 | 1.17% |
| 2025-10-31 | 17.09 | 17.14 | 16.93 | 17.09 | 17.09 | qfq | 3,340,798 | 56,916,355 | 0.18% |
| 2025-10-30 | 17.15 | 17.22 | 17.03 | 17.06 | 17.06 | qfq | 4,386,922 | 75,141,023 | -0.29% |
| 2025-10-29 | 16.93 | 17.14 | 16.81 | 17.11 | 17.11 | qfq | 3,512,620 | 59,684,877 | 1.00% |
| 2025-10-28 | 17.08 | 17.11 | 16.93 | 16.94 | 16.94 | qfq | 2,005,926 | 34,101,483 | -0.53% |
| 2025-10-27 | 16.99 | 17.18 | 16.91 | 17.03 | 17.03 | qfq | 3,510,422 | 59,857,039 | 0.65% |
| 2025-10-24 | 17.08 | 17.08 | 16.88 | 16.92 | 16.92 | qfq | 2,949,929 | 50,000,864 | -0.94% |
| 2025-10-23 | 16.88 | 17.12 | 16.81 | 17.08 | 17.08 | qfq | 3,446,905 | 58,534,460 | 1.24% |
| 2025-10-22 | 16.95 | 17.10 | 16.83 | 16.87 | 16.87 | qfq | 2,751,696 | 46,593,933 | -0.59% |
| 2025-10-21 | 16.81 | 17.05 | 16.74 | 16.97 | 16.97 | qfq | 3,935,128 | 66,655,375 | 0.00% |
| 2025-10-20 | 17.00 | 17.07 | 16.78 | 16.97 | 16.77 | qfq | 3,248,800 | 54,936,636 | -0.18% |
| 2025-10-17 | 17.06 | 17.24 | 16.96 | 17.00 | 16.80 | qfq | 3,082,218 | 52,668,015 | -0.35% |
| 2025-10-16 | 17.26 | 17.26 | 17.03 | 17.06 | 16.86 | qfq | 2,750,450 | 47,044,803 | -1.22% |
| 2025-10-15 | 17.18 | 17.35 | 17.04 | 17.27 | 17.07 | qfq | 4,051,555 | 69,693,472 | 0.76% |
| 2025-10-14 | 16.76 | 17.33 | 16.71 | 17.14 | 16.94 | qfq | 7,463,520 | 127,088,490 | 2.51% |
| 2025-10-13 | 16.77 | 16.78 | 16.46 | 16.72 | 16.53 | qfq | 5,798,158 | 96,475,343 | -1.70% |
| 2025-10-10 | 16.74 | 17.09 | 16.73 | 17.01 | 16.81 | qfq | 4,508,022 | 76,485,964 | 1.43% |
| 2025-10-09 | 16.81 | 16.95 | 16.73 | 16.77 | 16.58 | qfq | 4,067,491 | 68,333,382 | -0.06% |
| 2025-09-30 | 17.03 | 17.03 | 16.41 | 16.78 | 16.59 | qfq | 3,796,688 | 63,581,951 | -1.47% |
| 2025-09-29 | 16.95 | 17.10 | 16.71 | 17.03 | 16.83 | qfq | 3,484,610 | 59,083,371 | 0.83% |
| 2025-09-26 | 16.86 | 16.96 | 16.77 | 16.89 | 16.70 | qfq | 2,077,703 | 35,081,944 | 0.12% |
| 2025-09-25 | 17.05 | 17.08 | 16.76 | 16.87 | 16.68 | qfq | 3,134,141 | 52,896,169 | -1.23% |
| 2025-09-24 | 16.80 | 17.10 | 16.71 | 17.08 | 16.88 | qfq | 3,489,806 | 59,323,342 | 1.55% |
| 2025-09-23 | 16.69 | 17.10 | 16.62 | 16.82 | 16.63 | qfq | 4,272,501 | 71,977,543 | 0.06% |
| 2025-09-22 | 16.74 | 16.86 | 16.37 | 16.81 | 16.62 | qfq | 4,553,874 | 75,492,693 | 0.42% |
| 2025-09-19 | 16.85 | 16.90 | 16.61 | 16.74 | 16.55 | qfq | 3,888,139 | 65,097,497 | -0.71% |
| 2025-09-18 | 17.09 | 17.16 | 16.73 | 16.86 | 16.67 | qfq | 4,462,297 | 75,752,595 | -1.46% |
| 2025-09-17 | 17.26 | 17.28 | 17.08 | 17.11 | 16.91 | qfq | 4,772,480 | 81,915,875 | -0.87% |
| 2025-09-16 | 17.46 | 17.46 | 17.17 | 17.26 | 17.06 | qfq | 3,547,811 | 61,226,351 | -0.63% |
| 2025-09-15 | 17.20 | 17.60 | 17.14 | 17.37 | 17.17 | qfq | 7,175,165 | 124,530,907 | 1.40% |
| 2025-09-12 | 17.41 | 17.44 | 17.11 | 17.13 | 16.93 | qfq | 4,408,500 | 75,886,951 | -1.55% |
| 2025-09-11 | 17.22 | 17.40 | 17.06 | 17.40 | 17.20 | qfq | 4,068,440 | 70,165,345 | 1.05% |
| 2025-09-10 | 17.47 | 17.97 | 17.22 | 17.22 | 17.02 | qfq | 5,091,732 | 88,782,935 | -1.71% |
| 2025-09-09 | 17.43 | 17.60 | 17.23 | 17.52 | 17.32 | qfq | 3,792,690 | 66,030,897 | 0.17% |
| 2025-09-08 | 17.22 | 17.54 | 17.18 | 17.49 | 17.29 | qfq | 4,243,404 | 73,947,131 | 1.45% |
| 2025-09-05 | 17.27 | 17.28 | 17.09 | 17.24 | 17.04 | qfq | 4,510,981 | 77,523,010 | -0.12% |
| 2025-09-04 | 17.00 | 17.29 | 16.98 | 17.26 | 17.06 | qfq | 4,963,951 | 85,113,999 | 1.65% |
| 2025-09-03 | 17.28 | 17.31 | 16.95 | 16.98 | 16.78 | qfq | 3,899,724 | 66,557,438 | -1.57% |
| 2025-09-02 | 17.40 | 17.55 | 17.01 | 17.25 | 17.05 | qfq | 6,123,136 | 105,647,973 | -1.09% |
| 2025-09-01 | 17.61 | 17.66 | 17.36 | 17.44 | 17.24 | qfq | 4,756,340 | 83,209,195 | -0.63% |
| 2025-08-29 | 17.68 | 17.79 | 17.50 | 17.55 | 17.35 | qfq | 4,322,849 | 76,301,258 | -0.74% |
| 2025-08-28 | 17.84 | 17.90 | 17.23 | 17.68 | 17.48 | qfq | 7,811,765 | 137,212,171 | -0.73% |
| 2025-08-27 | 18.35 | 18.43 | 17.81 | 17.81 | 17.60 | qfq | 8,581,428 | 155,401,040 | -3.05% |
| 2025-08-26 | 18.35 | 18.56 | 18.26 | 18.37 | 18.16 | qfq | 4,521,989 | 83,325,588 | 1.16% |
| 2025-08-25 | 18.25 | 18.56 | 18.12 | 18.16 | 17.95 | qfq | 5,403,690 | 98,931,022 | -0.16% |
| 2025-08-22 | 18.12 | 18.21 | 17.91 | 18.19 | 17.98 | qfq | 4,143,324 | 74,792,507 | 0.72% |
| 2025-08-21 | 18.03 | 18.17 | 17.98 | 18.06 | 17.85 | qfq | 3,475,817 | 62,804,632 | 0.22% |
| 2025-08-20 | 17.80 | 18.03 | 17.77 | 18.02 | 17.81 | qfq | 3,235,167 | 58,061,378 | 1.18% |
| 2025-08-19 | 17.92 | 18.05 | 17.74 | 17.81 | 17.60 | qfq | 3,883,423 | 69,336,854 | -0.56% |
| 2025-08-18 | 18.01 | 18.15 | 17.85 | 17.91 | 17.70 | qfq | 5,374,508 | 96,552,356 | -0.50% |
| 2025-08-15 | 17.82 | 18.11 | 17.71 | 18.00 | 17.79 | qfq | 4,612,687 | 82,658,234 | 1.64% |
| 2025-08-14 | 18.00 | 18.05 | 17.68 | 17.71 | 17.51 | qfq | 4,215,792 | 75,073,794 | -0.95% |
| 2025-08-13 | 17.57 | 18.11 | 17.57 | 17.88 | 17.67 | qfq | 6,588,844 | 117,690,514 | 1.94% |
| 2025-08-12 | 17.42 | 17.68 | 17.40 | 17.54 | 17.34 | qfq | 3,696,807 | 64,912,603 | 0.69% |
| 2025-08-11 | 17.39 | 17.50 | 17.25 | 17.42 | 17.22 | qfq | 3,978,868 | 69,206,532 | 0.40% |
| 2025-08-08 | 17.33 | 17.42 | 17.22 | 17.35 | 17.15 | qfq | 2,531,434 | 43,876,314 | -0.17% |
| 2025-08-07 | 17.26 | 17.57 | 17.17 | 17.38 | 17.18 | qfq | 4,566,314 | 79,278,301 | 0.70% |
| 2025-08-06 | 17.20 | 17.38 | 17.13 | 17.26 | 17.06 | qfq | 2,978,177 | 51,348,043 | 0.41% |
| 2025-08-05 | 17.22 | 17.24 | 17.09 | 17.19 | 16.99 | qfq | 2,412,987 | 41,391,230 | 0.17% |
| 2025-08-04 | 17.11 | 17.23 | 17.02 | 17.16 | 16.96 | qfq | 2,692,237 | 46,081,421 | 0.53% |
| 2025-08-01 | 16.88 | 17.10 | 16.83 | 17.07 | 16.87 | qfq | 2,347,157 | 40,019,610 | 1.13% |
| 2025-07-31 | 17.05 | 17.12 | 16.83 | 16.88 | 16.69 | qfq | 3,071,610 | 52,145,091 | -1.29% |
| 2025-07-30 | 17.13 | 17.23 | 17.02 | 17.10 | 16.90 | qfq | 2,928,268 | 50,166,943 | -0.52% |
| 2025-07-29 | 17.31 | 17.33 | 17.06 | 17.19 | 16.99 | qfq | 2,616,300 | 44,885,259 | -0.69% |
| 2025-07-28 | 17.43 | 17.52 | 17.25 | 17.31 | 17.11 | qfq | 2,385,200 | 41,358,220 | -0.86% |
| 2025-07-25 | 17.37 | 17.68 | 17.32 | 17.46 | 17.26 | qfq | 3,052,349 | 53,407,669 | 0.69% |
| 2025-07-24 | 17.24 | 17.42 | 17.24 | 17.34 | 17.14 | qfq | 3,053,485 | 52,930,075 | 0.29% |
| 2025-07-23 | 17.49 | 17.51 | 17.26 | 17.29 | 17.09 | qfq | 3,307,098 | 57,520,915 | -0.97% |
| 2025-07-22 | 17.34 | 17.48 | 17.28 | 17.46 | 17.26 | qfq | 2,785,600 | 48,441,170 | 0.34% |
| 2025-07-21 | 17.28 | 17.44 | 17.22 | 17.40 | 17.20 | qfq | 4,163,437 | 72,156,666 | 0.69% |
| 2025-07-18 | 16.90 | 17.31 | 16.83 | 17.28 | 17.08 | qfq | 5,758,997 | 98,450,468 | 2.43% |
| 2025-07-17 | 17.01 | 17.10 | 16.81 | 16.87 | 16.68 | qfq | 4,000,735 | 67,596,572 | -0.94% |
| 2025-07-16 | 17.30 | 17.36 | 16.97 | 17.03 | 16.83 | qfq | 3,620,119 | 61,896,747 | -0.76% |
| 2025-07-15 | 17.28 | 17.41 | 17.13 | 17.16 | 16.96 | qfq | 3,060,900 | 52,741,105 | -1.04% |
| 2025-07-14 | 17.17 | 17.42 | 17.16 | 17.34 | 17.14 | qfq | 2,781,716 | 48,117,751 | 0.99% |
| 2025-07-11 | 17.10 | 17.20 | 16.98 | 17.17 | 16.97 | qfq | 3,169,394 | 54,169,798 | -0.98% |
| 2025-07-10 | 17.15 | 17.40 | 17.09 | 17.34 | 16.85 | qfq | 3,372,851 | 58,309,657 | 0.81% |
| 2025-07-09 | 17.29 | 17.50 | 17.09 | 17.20 | 16.71 | qfq | 5,284,187 | 91,339,254 | -0.64% |
| 2025-07-08 | 17.27 | 17.39 | 17.22 | 17.31 | 16.82 | qfq | 2,954,979 | 51,164,309 | 0.17% |
| 2025-07-07 | 17.14 | 17.28 | 17.07 | 17.28 | 16.79 | qfq | 2,929,461 | 50,388,048 | 1.05% |
| 2025-07-04 | 17.13 | 17.44 | 17.03 | 17.10 | 16.62 | qfq | 4,343,874 | 74,815,178 | 0.06% |
| 2025-07-03 | 17.10 | 17.15 | 17.00 | 17.09 | 16.61 | qfq | 2,113,263 | 36,100,815 | 0.29% |
| 2025-07-02 | 16.89 | 17.20 | 16.84 | 17.04 | 16.56 | qfq | 3,456,488 | 58,961,823 | 0.89% |
| 2025-07-01 | 16.83 | 16.97 | 16.70 | 16.89 | 16.41 | qfq | 3,884,624 | 65,305,516 | 0.60% |
| 2025-06-30 | 16.91 | 16.93 | 16.78 | 16.79 | 16.31 | qfq | 2,909,689 | 48,980,681 | 0.00% |
| 2025-06-27 | 16.78 | 16.94 | 16.78 | 16.79 | 16.31 | qfq | 1,714,092 | 28,852,598 | 0.06% |
| 2025-06-26 | 16.90 | 16.90 | 16.73 | 16.78 | 16.30 | qfq | 2,039,625 | 34,266,355 | -0.71% |
| 2025-06-25 | 16.76 | 16.95 | 16.67 | 16.90 | 16.42 | qfq | 2,442,292 | 41,077,025 | 0.84% |
| 2025-06-24 | 16.54 | 16.78 | 16.54 | 16.76 | 16.29 | qfq | 2,438,700 | 40,758,305 | 1.39% |
| 2025-06-23 | 16.40 | 16.57 | 16.36 | 16.53 | 16.06 | qfq | 2,559,675 | 42,135,258 | 0.43% |
| 2025-06-20 | 16.47 | 16.65 | 16.40 | 16.46 | 15.99 | qfq | 2,196,117 | 36,207,490 | 0.12% |
| 2025-06-19 | 16.78 | 16.80 | 16.40 | 16.44 | 15.97 | qfq | 3,274,094 | 54,114,602 | -2.26% |
| 2025-06-18 | 16.76 | 16.84 | 16.58 | 16.82 | 16.34 | qfq | 2,306,500 | 38,529,514 | 0.36% |
| 2025-06-17 | 16.70 | 16.93 | 16.66 | 16.76 | 16.29 | qfq | 3,419,193 | 57,353,999 | 0.06% |
| 2025-06-16 | 16.92 | 17.04 | 16.58 | 16.75 | 16.28 | qfq | 6,120,091 | 102,470,206 | -1.00% |
| 2025-06-13 | 17.09 | 17.25 | 16.88 | 16.92 | 16.44 | qfq | 7,442,111 | 126,565,762 | -1.34% |
| 2025-06-12 | 17.19 | 17.29 | 17.01 | 17.15 | 16.66 | qfq | 3,452,361 | 59,242,516 | -0.12% |
| 2025-06-11 | 17.30 | 17.40 | 17.11 | 17.17 | 16.68 | qfq | 3,996,351 | 68,847,506 | -0.75% |
| 2025-06-10 | 17.60 | 17.67 | 17.18 | 17.30 | 16.81 | qfq | 3,027,153 | 52,678,899 | -1.70% |
| 2025-06-09 | 17.54 | 17.66 | 17.45 | 17.60 | 17.10 | qfq | 4,061,158 | 71,265,599 | 0.63% |
| 2025-06-06 | 17.49 | 17.75 | 17.39 | 17.49 | 16.99 | qfq | 2,021,240 | 35,317,558 | 0.00% |
| 2025-06-05 | 17.97 | 17.97 | 17.47 | 17.49 | 16.99 | qfq | 3,373,476 | 59,323,600 | -1.96% |
| 2025-06-04 | 17.64 | 17.85 | 17.61 | 17.84 | 17.33 | qfq | 2,712,611 | 48,144,153 | 1.36% |
| 2025-06-03 | 17.26 | 17.65 | 17.22 | 17.60 | 17.10 | qfq | 4,073,923 | 71,247,266 | 1.09% |
| 2025-05-30 | 17.65 | 17.79 | 17.35 | 17.41 | 16.92 | qfq | 3,822,467 | 66,926,990 | -1.42% |
| 2025-05-29 | 17.53 | 17.81 | 17.34 | 17.66 | 17.16 | qfq | 7,533,843 | 132,804,210 | 0.74% |
| 2025-05-28 | 17.13 | 18.37 | 17.13 | 17.53 | 17.03 | qfq | 10,358,494 | 184,068,020 | 2.28% |
| 2025-05-27 | 16.96 | 17.22 | 16.87 | 17.14 | 16.65 | qfq | 2,556,100 | 43,576,589 | 1.24% |
| 2025-05-26 | 17.06 | 17.42 | 16.80 | 16.93 | 16.45 | qfq | 4,628,694 | 78,811,170 | -1.23% |
| 2025-05-23 | 17.50 | 17.58 | 17.05 | 17.14 | 16.65 | qfq | 5,771,225 | 99,789,737 | -2.00% |
| 2025-05-22 | 17.70 | 17.81 | 17.46 | 17.49 | 16.99 | qfq | 2,782,524 | 48,955,684 | -1.24% |
| 2025-05-21 | 17.81 | 17.87 | 17.69 | 17.71 | 17.21 | qfq | 2,424,501 | 43,058,413 | -0.23% |
| 2025-05-20 | 17.86 | 17.99 | 17.65 | 17.75 | 17.25 | qfq | 2,964,681 | 52,705,191 | -0.11% |
| 2025-05-19 | 17.62 | 17.84 | 17.51 | 17.77 | 17.27 | qfq | 2,475,066 | 43,844,955 | 0.85% |
| 2025-05-16 | 17.78 | 17.92 | 17.58 | 17.62 | 17.12 | qfq | 2,729,091 | 48,415,452 | -1.45% |
| 2025-05-15 | 17.70 | 17.99 | 17.56 | 17.88 | 17.37 | qfq | 3,827,940 | 68,209,013 | 0.90% |
| 2025-05-14 | 17.63 | 17.85 | 17.46 | 17.72 | 17.22 | qfq | 2,560,100 | 45,127,664 | 0.45% |
| 2025-05-13 | 17.94 | 17.95 | 17.47 | 17.64 | 17.14 | qfq | 3,783,475 | 66,643,693 | -1.34% |
| 2025-05-12 | 17.57 | 17.92 | 17.55 | 17.88 | 17.37 | qfq | 4,419,800 | 78,591,631 | 1.88% |
| 2025-05-09 | 17.68 | 17.78 | 17.50 | 17.55 | 17.05 | qfq | 2,968,000 | 52,248,942 | -1.18% |
| 2025-05-08 | 17.72 | 18.07 | 17.60 | 17.76 | 17.26 | qfq | 4,300,150 | 76,507,518 | 0.40% |
| 2025-05-07 | 18.16 | 18.20 | 17.46 | 17.69 | 17.19 | qfq | 6,629,325 | 117,793,043 | -1.72% |
| 2025-05-06 | 18.09 | 18.15 | 17.64 | 18.00 | 17.49 | qfq | 8,385,947 | 150,303,865 | 1.01% |
| 2025-04-30 | 16.98 | 17.82 | 16.52 | 17.82 | 17.32 | qfq | 7,388,028 | 127,747,594 | 10.00% |
| 2025-04-29 | 16.19 | 16.25 | 16.02 | 16.20 | 15.74 | qfq | 2,644,046 | 42,731,976 | 0.06% |
| 2025-04-28 | 16.52 | 16.52 | 16.13 | 16.19 | 15.73 | qfq | 2,422,376 | 39,358,636 | -1.82% |
| 2025-04-25 | 16.44 | 16.66 | 16.39 | 16.49 | 16.02 | qfq | 2,323,087 | 38,355,200 | 0.43% |
| 2025-04-24 | 16.48 | 16.79 | 16.30 | 16.42 | 15.96 | qfq | 3,218,123 | 53,115,911 | 0.12% |
| 2025-04-23 | 16.52 | 16.73 | 16.35 | 16.40 | 15.94 | qfq | 2,848,959 | 46,866,243 | -0.49% |
| 2025-04-22 | 16.65 | 16.78 | 16.46 | 16.48 | 16.01 | qfq | 2,558,349 | 42,428,375 | -1.61% |
| 2025-04-21 | 16.18 | 16.86 | 16.11 | 16.75 | 16.28 | qfq | 5,441,601 | 90,096,677 | 3.59% |
| 2025-04-18 | 16.39 | 16.52 | 16.05 | 16.17 | 15.71 | qfq | 3,760,129 | 60,974,518 | -2.18% |
| 2025-04-17 | 16.76 | 16.80 | 16.26 | 16.53 | 16.06 | qfq | 5,504,125 | 90,735,645 | -1.14% |
| 2025-04-16 | 16.97 | 17.04 | 16.57 | 16.72 | 16.25 | qfq | 3,755,948 | 62,884,486 | -2.17% |
| 2025-04-15 | 17.09 | 17.23 | 16.88 | 17.09 | 16.61 | qfq | 3,300,333 | 56,220,060 | 0.00% |
| 2025-04-14 | 17.30 | 17.47 | 17.06 | 17.09 | 16.61 | qfq | 3,615,745 | 62,301,626 | 0.41% |
| 2025-04-11 | 17.10 | 17.53 | 16.90 | 17.02 | 16.54 | qfq | 4,647,646 | 80,135,370 | -0.70% |
| 2025-04-10 | 16.70 | 17.33 | 16.53 | 17.14 | 16.65 | qfq | 8,517,364 | 145,554,989 | 4.26% |
| 2025-04-09 | 16.13 | 16.53 | 15.49 | 16.44 | 15.97 | qfq | 7,277,729 | 116,989,244 | 0.37% |
| 2025-04-08 | 16.62 | 16.75 | 16.00 | 16.38 | 15.92 | qfq | 8,240,102 | 134,106,970 | -1.33% |
| 2025-04-07 | 17.43 | 17.70 | 16.60 | 16.60 | 16.13 | qfq | 6,172,323 | 104,665,228 | -9.98% |
| 2025-04-03 | 18.18 | 18.53 | 17.93 | 18.44 | 17.92 | qfq | 5,748,122 | 105,056,343 | 0.60% |
| 2025-04-02 | 18.37 | 18.79 | 18.27 | 18.33 | 17.81 | qfq | 5,552,730 | 102,799,464 | -0.76% |
| 2025-04-01 | 18.56 | 18.69 | 18.33 | 18.47 | 17.95 | qfq | 5,573,245 | 103,060,227 | -0.22% |
| 2025-03-31 | 18.25 | 18.65 | 17.98 | 18.51 | 17.99 | qfq | 8,743,198 | 160,055,936 | -0.11% |
| 2025-03-28 | 19.00 | 19.50 | 18.30 | 18.53 | 18.01 | qfq | 17,970,678 | 338,424,502 | 1.09% |
| 2025-03-27 | 18.21 | 18.45 | 17.91 | 18.33 | 17.81 | qfq | 6,057,083 | 110,411,196 | 0.33% |
| 2025-03-26 | 18.32 | 18.34 | 17.97 | 18.27 | 17.75 | qfq | 6,964,886 | 126,358,904 | 0.16% |
| 2025-03-25 | 19.07 | 19.21 | 18.00 | 18.24 | 17.72 | qfq | 13,042,560 | 240,079,374 | -4.90% |
| 2025-03-24 | 19.01 | 19.61 | 18.80 | 19.18 | 18.64 | qfq | 9,843,719 | 188,166,269 | -0.62% |
| 2025-03-21 | 18.72 | 19.49 | 18.72 | 19.30 | 18.75 | qfq | 13,286,839 | 253,936,375 | 2.55% |
| 2025-03-20 | 19.83 | 19.83 | 18.52 | 18.82 | 18.29 | qfq | 18,214,037 | 343,945,662 | -6.13% |
| 2025-03-19 | 20.37 | 20.52 | 19.67 | 20.05 | 19.48 | qfq | 16,441,283 | 329,563,906 | -1.91% |
| 2025-03-18 | 20.10 | 21.23 | 20.05 | 20.44 | 19.86 | qfq | 35,503,753 | 731,642,613 | 5.80% |
| 2025-03-17 | 17.64 | 19.32 | 17.64 | 19.32 | 18.77 | qfq | 17,731,537 | 334,103,418 | 10.02% |
| 2025-03-14 | 17.43 | 17.74 | 17.32 | 17.56 | 17.06 | qfq | 4,708,653 | 82,376,236 | 0.40% |
| 2025-03-13 | 17.66 | 17.84 | 17.24 | 17.49 | 16.99 | qfq | 9,378,921 | 164,229,993 | 1.45% |
| 2025-03-12 | 17.01 | 17.50 | 16.86 | 17.24 | 16.75 | qfq | 6,678,092 | 114,832,318 | 1.11% |
| 2025-03-11 | 16.90 | 17.18 | 16.75 | 17.05 | 16.57 | qfq | 5,708,844 | 96,679,713 | -0.41% |
| 2025-03-10 | 16.98 | 17.16 | 16.70 | 17.12 | 16.64 | qfq | 8,581,083 | 145,322,880 | 0.94% |
| 2025-03-07 | 16.06 | 17.33 | 16.03 | 16.96 | 16.48 | qfq | 20,410,547 | 343,022,316 | 5.67% |
| 2025-03-06 | 16.23 | 16.24 | 15.93 | 16.05 | 15.60 | qfq | 10,733,561 | 172,365,766 | -0.86% |
| 2025-03-05 | 16.19 | 16.25 | 15.81 | 16.19 | 15.73 | qfq | 8,511,746 | 136,540,815 | 0.37% |
| 2025-03-04 | 16.20 | 16.26 | 15.98 | 16.13 | 15.67 | qfq | 6,743,705 | 108,377,864 | -0.37% |
| 2025-03-03 | 16.42 | 16.65 | 16.14 | 16.19 | 15.73 | qfq | 8,192,341 | 134,402,507 | -1.16% |
| 2025-02-28 | 17.15 | 17.28 | 16.32 | 16.38 | 15.92 | qfq | 8,181,200 | 135,285,984 | -4.10% |
| 2025-02-27 | 17.70 | 17.95 | 16.74 | 17.08 | 16.60 | qfq | 12,518,006 | 214,163,374 | -4.21% |
| 2025-02-26 | 17.62 | 18.52 | 17.62 | 17.83 | 17.33 | qfq | 27,890,372 | 502,364,475 | -0.45% |
| 2025-02-25 | 16.00 | 18.15 | 15.88 | 17.91 | 17.40 | qfq | 41,741,618 | 728,165,553 | 8.55% |
| 2025-02-24 | 16.10 | 16.50 | 15.80 | 16.50 | 16.03 | qfq | 15,006,359 | 246,074,616 | 10.00% |
| 2025-02-21 | 14.71 | 15.04 | 14.55 | 15.00 | 14.58 | qfq | 4,444,037 | 65,591,023 | 1.90% |
| 2025-02-20 | 14.68 | 14.76 | 14.54 | 14.72 | 14.30 | qfq | 2,867,830 | 42,083,944 | 0.14% |
| 2025-02-19 | 14.48 | 14.71 | 14.48 | 14.70 | 14.28 | qfq | 1,682,610 | 24,631,117 | 1.17% |
| 2025-02-18 | 14.75 | 14.75 | 14.48 | 14.53 | 14.12 | qfq | 2,715,002 | 39,689,355 | -1.22% |
| 2025-02-17 | 14.86 | 14.88 | 14.64 | 14.71 | 14.29 | qfq | 3,192,340 | 47,023,065 | -0.81% |
| 2025-02-14 | 14.88 | 14.96 | 14.76 | 14.83 | 14.41 | qfq | 1,574,615 | 23,388,640 | -0.54% |
| 2025-02-13 | 15.10 | 15.14 | 14.85 | 14.91 | 14.49 | qfq | 2,053,000 | 30,694,913 | -1.26% |
| 2025-02-12 | 15.13 | 15.18 | 14.91 | 15.10 | 14.67 | qfq | 2,092,612 | 31,485,388 | 0.00% |
| 2025-02-11 | 14.86 | 15.12 | 14.86 | 15.10 | 14.67 | qfq | 2,284,580 | 34,223,358 | 1.62% |
| 2025-02-10 | 14.84 | 14.96 | 14.78 | 14.86 | 14.44 | qfq | 2,094,400 | 31,123,474 | 0.13% |
| 2025-02-07 | 14.68 | 14.96 | 14.65 | 14.84 | 14.42 | qfq | 2,531,223 | 37,536,133 | 0.88% |
| 2025-02-06 | 14.65 | 14.76 | 14.57 | 14.71 | 14.29 | qfq | 2,057,980 | 30,198,772 | 0.34% |
| 2025-02-05 | 14.99 | 14.99 | 14.62 | 14.66 | 14.25 | qfq | 2,155,029 | 31,757,936 | -1.01% |
| 2025-01-27 | 14.75 | 15.08 | 14.75 | 14.81 | 14.39 | qfq | 2,227,200 | 33,255,055 | 0.41% |
| 2025-01-24 | 14.58 | 14.77 | 14.54 | 14.75 | 14.33 | qfq | 1,890,370 | 27,713,520 | 1.17% |
| 2025-01-23 | 14.79 | 14.93 | 14.58 | 14.58 | 14.17 | qfq | 2,114,540 | 31,210,134 | -0.68% |
| 2025-01-22 | 14.70 | 14.74 | 14.53 | 14.68 | 14.26 | qfq | 1,097,000 | 16,051,422 | -0.41% |
| 2025-01-21 | 14.80 | 14.85 | 14.55 | 14.74 | 14.32 | qfq | 1,636,300 | 24,027,400 | -0.20% |
| 2025-01-20 | 14.72 | 14.87 | 14.71 | 14.77 | 14.35 | qfq | 1,769,185 | 26,174,135 | 0.54% |
| 2025-01-17 | 14.41 | 14.70 | 14.40 | 14.69 | 14.27 | qfq | 1,308,300 | 19,091,667 | 1.45% |
| 2025-01-16 | 14.50 | 14.68 | 14.41 | 14.48 | 14.07 | qfq | 1,590,931 | 23,149,867 | 0.14% |
| 2025-01-15 | 14.50 | 14.53 | 14.35 | 14.46 | 14.05 | qfq | 1,666,400 | 24,063,640 | -0.28% |
| 2025-01-14 | 14.11 | 14.60 | 14.08 | 14.50 | 14.09 | qfq | 3,666,512 | 52,591,056 | 2.84% |
| 2025-01-13 | 14.04 | 14.15 | 13.91 | 14.10 | 13.70 | qfq | 2,027,900 | 28,448,914 | 0.36% |
| 2025-01-10 | 14.20 | 14.28 | 14.05 | 14.05 | 13.65 | qfq | 1,607,100 | 22,760,340 | -1.06% |
| 2025-01-09 | 14.30 | 14.37 | 14.17 | 14.20 | 13.80 | qfq | 2,100,281 | 29,924,019 | -1.05% |
| 2025-01-08 | 14.73 | 14.74 | 13.33 | 14.35 | 13.94 | qfq | 3,835,600 | 55,280,056 | -3.11% |
| 2025-01-07 | 15.05 | 15.13 | 14.70 | 14.81 | 14.39 | qfq | 2,002,171 | 29,728,276 | -1.59% |
| 2025-01-06 | 14.94 | 15.23 | 14.78 | 15.05 | 14.62 | qfq | 2,494,360 | 37,450,764 | 1.01% |
| 2025-01-03 | 15.26 | 15.45 | 14.88 | 14.90 | 14.48 | qfq | 3,309,506 | 50,273,598 | -2.30% |
| 2025-01-02 | 15.44 | 15.66 | 15.13 | 15.25 | 14.82 | qfq | 3,935,600 | 60,456,054 | -1.61% |
| 2024-12-31 | 15.79 | 15.93 | 15.46 | 15.50 | 15.06 | qfq | 3,314,650 | 51,935,446 | -2.02% |
| 2024-12-30 | 15.83 | 15.89 | 15.71 | 15.82 | 15.37 | qfq | 2,078,376 | 32,865,878 | -0.06% |
| 2024-12-27 | 15.71 | 15.84 | 15.67 | 15.83 | 15.38 | qfq | 2,394,855 | 37,779,400 | 0.70% |
| 2024-12-26 | 15.61 | 15.84 | 15.61 | 15.72 | 15.27 | qfq | 1,798,100 | 28,266,552 | -0.06% |
| 2024-12-25 | 15.80 | 15.80 | 15.48 | 15.73 | 15.28 | qfq | 2,331,205 | 36,398,964 | 0.00% |
| 2024-12-24 | 15.41 | 15.78 | 15.35 | 15.73 | 15.28 | qfq | 2,748,651 | 43,060,063 | 2.54% |
| 2024-12-23 | 15.46 | 15.57 | 15.32 | 15.34 | 14.91 | qfq | 2,023,493 | 31,273,548 | -0.84% |
| 2024-12-20 | 15.45 | 15.53 | 15.39 | 15.47 | 15.03 | qfq | 1,452,940 | 22,468,811 | 0.06% |
| 2024-12-19 | 15.43 | 15.53 | 15.31 | 15.46 | 15.02 | qfq | 1,991,800 | 30,691,980 | -0.26% |
| 2024-12-18 | 15.53 | 15.65 | 15.48 | 15.50 | 15.06 | qfq | 1,740,600 | 27,081,082 | -0.39% |
| 2024-12-17 | 15.70 | 15.80 | 15.40 | 15.56 | 15.12 | qfq | 2,681,041 | 41,726,747 | -1.08% |
| 2024-12-16 | 15.63 | 15.94 | 15.62 | 15.73 | 15.28 | qfq | 2,066,738 | 32,591,229 | 0.45% |
| 2024-12-13 | 15.90 | 15.92 | 15.60 | 15.66 | 15.22 | qfq | 3,002,830 | 47,233,810 | -1.88% |
| 2024-12-12 | 15.92 | 15.98 | 15.77 | 15.96 | 15.51 | qfq | 2,166,637 | 34,469,462 | 0.44% |
| 2024-12-11 | 15.72 | 16.01 | 15.70 | 15.89 | 15.44 | qfq | 2,488,976 | 39,625,728 | 0.44% |
| 2024-12-10 | 16.06 | 16.18 | 15.73 | 15.82 | 15.37 | qfq | 5,652,970 | 89,802,327 | 0.25% |
| 2024-12-09 | 16.08 | 16.10 | 15.71 | 15.78 | 15.33 | qfq | 3,569,057 | 56,599,636 | -1.31% |
| 2024-12-06 | 15.65 | 16.05 | 15.61 | 15.99 | 15.54 | qfq | 6,091,698 | 96,729,546 | 2.50% |
| 2024-12-05 | 15.39 | 15.64 | 15.38 | 15.60 | 15.16 | qfq | 3,040,963 | 47,289,366 | 1.10% |
| 2024-12-04 | 15.64 | 15.68 | 15.34 | 15.43 | 14.99 | qfq | 2,799,560 | 43,297,071 | -1.59% |
| 2024-12-03 | 15.69 | 15.73 | 15.45 | 15.68 | 15.24 | qfq | 2,589,088 | 40,324,195 | -0.06% |
| 2024-12-02 | 15.66 | 15.77 | 15.56 | 15.69 | 15.25 | qfq | 3,560,476 | 55,800,875 | 0.19% |
| 2024-11-29 | 15.38 | 15.80 | 15.33 | 15.66 | 15.22 | qfq | 5,574,000 | 87,124,380 | 1.62% |
| 2024-11-28 | 15.10 | 15.55 | 15.08 | 15.41 | 14.97 | qfq | 5,544,041 | 85,291,110 | 2.94% |
| 2024-11-27 | 14.85 | 14.97 | 14.55 | 14.97 | 14.55 | qfq | 3,220,670 | 47,559,766 | 0.67% |
| 2024-11-26 | 15.10 | 15.15 | 14.83 | 14.87 | 14.45 | qfq | 2,273,400 | 34,056,917 | -1.52% |
| 2024-11-25 | 14.93 | 15.21 | 14.82 | 15.10 | 14.67 | qfq | 3,170,900 | 47,680,060 | 0.94% |
| 2024-11-22 | 15.61 | 15.72 | 14.93 | 14.96 | 14.54 | qfq | 6,260,602 | 95,877,807 | -4.71% |
| 2024-11-21 | 15.44 | 15.72 | 15.40 | 15.70 | 15.26 | qfq | 5,862,346 | 91,271,652 | 1.42% |
| 2024-11-20 | 15.50 | 15.58 | 15.30 | 15.48 | 15.04 | qfq | 3,911,041 | 60,254,144 | -0.45% |
| 2024-11-19 | 15.29 | 15.55 | 15.22 | 15.55 | 15.11 | qfq | 3,541,770 | 54,477,850 | 2.30% |
| 2024-11-18 | 15.18 | 15.46 | 15.16 | 15.20 | 14.77 | qfq | 3,616,571 | 55,393,435 | 0.66% |
| 2024-11-15 | 15.20 | 15.37 | 15.05 | 15.10 | 14.67 | qfq | 2,584,359 | 39,332,833 | -0.85% |
| 2024-11-14 | 15.45 | 15.55 | 15.20 | 15.23 | 14.80 | qfq | 3,793,912 | 58,222,197 | -1.42% |
| 2024-11-13 | 15.43 | 15.61 | 15.28 | 15.45 | 15.01 | qfq | 4,105,900 | 63,445,087 | -0.19% |
| 2024-11-12 | 15.45 | 15.75 | 15.35 | 15.48 | 15.04 | qfq | 5,776,806 | 89,706,508 | 0.26% |
| 2024-11-11 | 15.32 | 15.54 | 15.18 | 15.44 | 15.00 | qfq | 4,429,614 | 67,934,415 | 0.92% |
| 2024-11-08 | 15.56 | 15.64 | 15.16 | 15.30 | 14.87 | qfq | 3,682,353 | 56,405,573 | -0.78% |
| 2024-11-07 | 14.99 | 15.46 | 14.90 | 15.42 | 14.98 | qfq | 5,830,770 | 89,223,480 | 2.87% |
| 2024-11-06 | 15.17 | 15.21 | 14.94 | 14.99 | 14.57 | qfq | 4,814,918 | 72,561,330 | -1.06% |
| 2024-11-05 | 15.05 | 15.22 | 14.94 | 15.15 | 14.72 | qfq | 4,784,108 | 72,307,688 | 0.66% |
| 2024-11-04 | 14.86 | 15.06 | 14.79 | 15.05 | 14.62 | qfq | 2,283,542 | 34,099,103 | 1.28% |
| 2024-11-01 | 14.99 | 15.08 | 14.72 | 14.86 | 14.44 | qfq | 3,731,486 | 55,568,120 | -0.87% |
| 2024-10-31 | 15.06 | 15.14 | 14.92 | 14.99 | 14.57 | qfq | 3,806,391 | 57,150,451 | -0.46% |
| 2024-10-30 | 15.14 | 15.32 | 14.91 | 15.06 | 14.63 | qfq | 3,177,104 | 47,971,740 | -1.63% |
| 2024-10-29 | 15.70 | 15.75 | 15.25 | 15.31 | 14.88 | qfq | 4,207,445 | 64,872,053 | -2.48% |
| 2024-10-28 | 15.45 | 15.73 | 15.30 | 15.70 | 15.26 | qfq | 3,390,350 | 52,703,039 | 1.62% |
| 2024-10-25 | 15.18 | 15.46 | 15.10 | 15.45 | 15.01 | qfq | 2,877,873 | 44,074,517 | 2.18% |
| 2024-10-24 | 15.05 | 15.15 | 14.92 | 15.12 | 14.69 | qfq | 2,251,160 | 33,917,490 | 0.33% |
| 2024-10-23 | 14.99 | 15.11 | 14.95 | 15.07 | 14.64 | qfq | 3,022,122 | 45,432,424 | 0.53% |
| 2024-10-22 | 14.90 | 15.02 | 14.80 | 14.99 | 14.57 | qfq | 2,938,100 | 43,909,034 | 0.54% |
| 2024-10-21 | 14.95 | 15.08 | 14.74 | 14.91 | 14.49 | qfq | 3,527,000 | 52,582,500 | -0.20% |
| 2024-10-18 | 14.58 | 15.08 | 14.57 | 14.94 | 14.52 | qfq | 4,532,597 | 67,445,703 | 1.84% |
| 2024-10-17 | 14.92 | 15.00 | 14.65 | 14.67 | 14.25 | qfq | 3,014,557 | 44,595,702 | -1.54% |
| 2024-10-16 | 14.66 | 15.03 | 14.65 | 14.90 | 14.48 | qfq | 2,291,641 | 34,086,270 | 0.95% |
| 2024-10-15 | 15.20 | 15.20 | 14.76 | 14.76 | 14.34 | qfq | 4,093,162 | 61,095,190 | -3.40% |
| 2024-10-14 | 15.34 | 15.48 | 15.12 | 15.28 | 14.85 | qfq | 5,938,061 | 90,715,159 | 4.23% |
| 2024-10-11 | 15.05 | 15.08 | 14.56 | 14.66 | 14.25 | qfq | 4,527,846 | 66,929,936 | -2.59% |
| 2024-10-10 | 15.05 | 15.43 | 14.96 | 15.05 | 14.43 | qfq | 4,145,392 | 63,060,986 | 0.20% |
| 2024-10-09 | 16.10 | 16.10 | 14.88 | 15.02 | 14.40 | qfq | 6,333,090 | 97,575,955 | -7.46% |
| 2024-10-08 | 17.38 | 17.38 | 15.60 | 16.23 | 15.56 | qfq | 8,932,653 | 146,057,806 | 2.72% |
| 2024-09-30 | 15.13 | 15.91 | 14.85 | 15.80 | 15.15 | qfq | 8,519,033 | 131,560,863 | 7.56% |
| 2024-09-27 | 14.50 | 14.78 | 14.30 | 14.69 | 14.08 | qfq | 4,658,968 | 67,600,786 | 2.73% |
| 2024-09-26 | 13.94 | 14.32 | 13.86 | 14.30 | 13.71 | qfq | 2,839,790 | 40,012,290 | 2.58% |
| 2024-09-25 | 13.85 | 14.05 | 13.81 | 13.94 | 13.37 | qfq | 2,624,997 | 36,661,610 | 1.68% |
| 2024-09-24 | 13.30 | 13.71 | 13.28 | 13.71 | 13.14 | qfq | 2,553,000 | 34,528,519 | 4.26% |
| 2024-09-23 | 13.14 | 13.22 | 13.08 | 13.15 | 12.61 | qfq | 1,030,800 | 13,572,383 | -0.08% |
| 2024-09-20 | 13.39 | 13.39 | 13.07 | 13.16 | 12.62 | qfq | 1,336,300 | 17,610,526 | -1.72% |
| 2024-09-19 | 13.17 | 13.39 | 13.11 | 13.39 | 12.84 | qfq | 1,937,200 | 25,781,365 | 1.67% |
| 2024-09-18 | 13.30 | 13.34 | 13.03 | 13.17 | 12.63 | qfq | 1,184,800 | 15,550,920 | -1.13% |
| 2024-09-13 | 13.48 | 13.48 | 13.29 | 13.32 | 12.77 | qfq | 916,500 | 12,268,790 | -0.22% |
| 2024-09-12 | 13.35 | 13.47 | 13.31 | 13.35 | 12.80 | qfq | 1,155,628 | 15,473,329 | 0.00% |
| 2024-09-11 | 13.32 | 13.47 | 13.27 | 13.35 | 12.80 | qfq | 1,213,700 | 16,229,584 | -0.37% |
| 2024-09-10 | 13.44 | 13.57 | 13.18 | 13.40 | 12.85 | qfq | 1,643,000 | 21,914,747 | -0.30% |
| 2024-09-09 | 13.48 | 13.60 | 13.35 | 13.44 | 12.89 | qfq | 1,526,738 | 20,540,161 | -0.30% |
| 2024-09-06 | 13.62 | 13.65 | 13.45 | 13.48 | 12.92 | qfq | 1,694,500 | 22,948,899 | -1.03% |
| 2024-09-05 | 13.61 | 13.73 | 13.53 | 13.62 | 13.06 | qfq | 1,288,300 | 17,550,664 | 0.15% |
| 2024-09-04 | 13.50 | 13.72 | 13.45 | 13.60 | 13.04 | qfq | 1,394,978 | 18,996,491 | 0.07% |
| 2024-09-03 | 13.56 | 13.74 | 13.48 | 13.59 | 13.03 | qfq | 1,698,000 | 23,097,610 | 0.22% |
| 2024-09-02 | 13.43 | 13.81 | 13.40 | 13.56 | 13.00 | qfq | 2,956,430 | 40,236,770 | 0.82% |
| 2024-08-30 | 13.25 | 13.62 | 13.25 | 13.45 | 12.90 | qfq | 2,984,700 | 40,203,941 | 1.28% |
| 2024-08-29 | 13.30 | 13.34 | 13.18 | 13.28 | 12.73 | qfq | 1,670,800 | 22,155,090 | -0.08% |
| 2024-08-28 | 13.26 | 13.45 | 13.25 | 13.29 | 12.74 | qfq | 1,156,979 | 15,436,112 | -0.30% |
| 2024-08-27 | 13.27 | 13.40 | 13.19 | 13.33 | 12.78 | qfq | 1,689,800 | 22,483,179 | 0.23% |
| 2024-08-26 | 13.15 | 13.35 | 13.10 | 13.30 | 12.75 | qfq | 1,452,100 | 19,212,254 | 1.14% |
| 2024-08-23 | 13.15 | 13.29 | 13.06 | 13.15 | 12.61 | qfq | 1,364,172 | 17,967,584 | -0.53% |
| 2024-08-22 | 13.33 | 13.44 | 13.18 | 13.22 | 12.68 | qfq | 1,163,100 | 15,467,562 | -0.83% |
| 2024-08-21 | 13.40 | 13.44 | 13.27 | 13.33 | 12.78 | qfq | 1,051,800 | 14,034,219 | -0.52% |
| 2024-08-20 | 13.57 | 13.66 | 13.26 | 13.40 | 12.85 | qfq | 2,414,500 | 32,350,511 | -1.47% |
| 2024-08-19 | 13.65 | 13.75 | 13.55 | 13.60 | 13.04 | qfq | 2,516,189 | 34,284,349 | -0.58% |
| 2024-08-16 | 13.68 | 13.80 | 13.66 | 13.68 | 13.12 | qfq | 2,055,300 | 28,207,571 | -0.15% |
| 2024-08-15 | 13.71 | 13.87 | 13.64 | 13.70 | 13.14 | qfq | 2,453,370 | 33,720,056 | -0.65% |
| 2024-08-14 | 13.82 | 13.93 | 13.75 | 13.79 | 13.22 | qfq | 2,589,300 | 35,824,245 | -0.72% |
| 2024-08-13 | 13.63 | 14.00 | 13.51 | 13.89 | 13.32 | qfq | 3,711,937 | 51,305,512 | 0.73% |
| 2024-08-12 | 13.35 | 13.86 | 13.32 | 13.79 | 13.22 | qfq | 5,249,200 | 71,702,975 | 4.15% |
| 2024-08-09 | 13.31 | 13.49 | 13.24 | 13.24 | 12.69 | qfq | 1,701,400 | 22,707,861 | -0.53% |
| 2024-08-08 | 13.12 | 13.42 | 13.10 | 13.31 | 12.76 | qfq | 2,736,910 | 36,248,040 | 1.06% |
| 2024-08-07 | 13.20 | 13.26 | 13.07 | 13.17 | 12.63 | qfq | 1,694,100 | 22,331,115 | -0.15% |
| 2024-08-06 | 13.00 | 13.22 | 12.97 | 13.19 | 12.65 | qfq | 3,097,460 | 40,639,245 | 1.85% |
| 2024-08-05 | 13.05 | 13.27 | 12.95 | 12.95 | 12.42 | qfq | 2,608,373 | 34,122,701 | -1.22% |
| 2024-08-02 | 13.10 | 13.29 | 13.02 | 13.11 | 12.57 | qfq | 1,755,700 | 23,123,454 | -0.53% |
| 2024-08-01 | 13.01 | 13.34 | 13.00 | 13.18 | 12.64 | qfq | 3,224,072 | 42,427,159 | 1.07% |
| 2024-07-31 | 12.95 | 13.08 | 12.74 | 13.04 | 12.50 | qfq | 3,069,619 | 39,741,632 | 1.80% |
| 2024-07-30 | 12.87 | 12.93 | 12.65 | 12.81 | 12.28 | qfq | 2,091,982 | 26,810,239 | -0.47% |
| 2024-07-29 | 12.82 | 12.94 | 12.70 | 12.87 | 12.34 | qfq | 1,907,980 | 24,529,556 | 0.39% |
| 2024-07-26 | 12.65 | 12.89 | 12.65 | 12.82 | 12.29 | qfq | 1,764,617 | 22,600,080 | 1.02% |
| 2024-07-25 | 12.52 | 12.75 | 12.45 | 12.69 | 12.17 | qfq | 1,744,303 | 22,051,395 | 1.36% |
| 2024-07-24 | 12.62 | 12.63 | 12.32 | 12.52 | 12.00 | qfq | 2,613,270 | 32,613,566 | 0.32% |
| 2024-07-23 | 12.56 | 12.72 | 12.48 | 12.48 | 11.97 | qfq | 2,258,807 | 28,521,518 | -0.48% |
| 2024-07-22 | 12.63 | 12.66 | 12.47 | 12.54 | 12.02 | qfq | 2,121,123 | 26,645,488 | -0.95% |
| 2024-07-19 | 12.73 | 12.83 | 12.58 | 12.66 | 12.14 | qfq | 3,088,064 | 39,169,456 | -0.39% |
| 2024-07-18 | 12.62 | 12.74 | 12.54 | 12.71 | 12.19 | qfq | 1,980,000 | 25,036,757 | 0.08% |
| 2024-07-17 | 12.78 | 12.78 | 12.56 | 12.70 | 12.18 | qfq | 1,885,959 | 23,893,280 | -0.16% |
| 2024-07-16 | 12.90 | 12.90 | 12.65 | 12.72 | 12.20 | qfq | 1,976,345 | 25,159,403 | -1.40% |
| 2024-07-15 | 12.98 | 13.02 | 12.80 | 12.90 | 12.37 | qfq | 1,728,402 | 22,269,750 | -0.46% |
| 2024-07-12 | 13.04 | 13.10 | 12.93 | 12.96 | 12.43 | qfq | 1,399,710 | 18,203,464 | -0.69% |
| 2024-07-11 | 12.82 | 13.06 | 12.77 | 13.05 | 12.51 | qfq | 2,221,000 | 28,752,078 | 3.08% |
| 2024-07-10 | 12.76 | 12.80 | 12.63 | 12.66 | 12.14 | qfq | 2,317,280 | 29,401,932 | -0.86% |
| 2024-07-09 | 12.61 | 12.79 | 12.39 | 12.77 | 12.24 | qfq | 2,617,500 | 32,962,327 | 1.27% |
| 2024-07-08 | 12.85 | 12.85 | 12.57 | 12.61 | 12.09 | qfq | 2,334,610 | 29,549,591 | -1.87% |
| 2024-07-05 | 12.81 | 12.92 | 12.69 | 12.85 | 12.32 | qfq | 1,799,200 | 23,015,411 | 0.08% |
| 2024-07-04 | 13.12 | 13.19 | 12.71 | 12.84 | 12.31 | qfq | 2,633,700 | 34,091,235 | -2.13% |
| 2024-07-03 | 13.12 | 13.25 | 13.09 | 13.12 | 12.58 | qfq | 2,327,200 | 30,624,785 | -0.23% |
| 2024-07-02 | 13.20 | 13.30 | 13.08 | 13.15 | 12.61 | qfq | 2,434,462 | 32,040,507 | -0.53% |
| 2024-07-01 | 13.03 | 13.28 | 12.98 | 13.22 | 12.68 | qfq | 4,307,950 | 56,663,120 | 1.61% |
| 2024-06-28 | 12.95 | 13.20 | 12.94 | 13.01 | 12.47 | qfq | 2,731,884 | 35,763,218 | 0.15% |
| 2024-06-27 | 13.29 | 13.36 | 12.87 | 12.99 | 12.45 | qfq | 2,814,300 | 36,664,892 | -2.77% |
| 2024-06-26 | 13.20 | 13.38 | 13.03 | 13.36 | 12.81 | qfq | 2,723,900 | 35,950,654 | 1.21% |
| 2024-06-25 | 13.32 | 13.43 | 13.19 | 13.20 | 12.66 | qfq | 3,104,602 | 41,261,543 | -1.05% |
| 2024-06-24 | 13.59 | 13.79 | 13.27 | 13.34 | 12.79 | qfq | 2,114,261 | 28,353,196 | -2.98% |
| 2024-06-21 | 13.74 | 13.89 | 13.65 | 13.75 | 13.18 | qfq | 1,663,959 | 22,987,882 | 0.51% |
| 2024-06-20 | 13.85 | 13.96 | 13.56 | 13.68 | 13.12 | qfq | 2,093,754 | 28,648,979 | -1.58% |
| 2024-06-19 | 14.07 | 14.19 | 13.90 | 13.90 | 13.33 | qfq | 1,189,408 | 16,643,317 | -1.35% |
| 2024-06-18 | 13.99 | 14.12 | 13.90 | 14.09 | 13.51 | qfq | 1,512,400 | 21,237,518 | 0.64% |
| 2024-06-17 | 14.17 | 14.36 | 13.92 | 14.00 | 13.42 | qfq | 2,735,600 | 38,625,062 | -1.34% |
| 2024-06-14 | 14.10 | 14.22 | 14.00 | 14.19 | 13.61 | qfq | 1,464,300 | 20,657,717 | 0.64% |
| 2024-06-13 | 14.27 | 14.35 | 14.03 | 14.10 | 13.52 | qfq | 1,575,162 | 22,270,754 | -1.19% |
| 2024-06-12 | 14.26 | 14.41 | 14.20 | 14.27 | 13.68 | qfq | 1,823,802 | 26,044,880 | -0.97% |
| 2024-06-11 | 14.31 | 14.44 | 14.08 | 14.41 | 13.82 | qfq | 2,816,110 | 40,265,651 | 0.77% |
| 2024-06-07 | 14.00 | 14.34 | 13.99 | 14.30 | 13.71 | qfq | 1,815,569 | 25,719,887 | 2.80% |
| 2024-06-06 | 14.19 | 14.21 | 13.85 | 13.91 | 13.34 | qfq | 2,413,750 | 33,807,945 | -3.34% |
| 2024-06-05 | 14.64 | 14.69 | 14.38 | 14.39 | 13.51 | qfq | 2,314,411 | 33,588,573 | -2.11% |
| 2024-06-04 | 14.59 | 14.77 | 14.41 | 14.70 | 13.80 | qfq | 1,984,200 | 29,019,339 | 0.75% |
| 2024-06-03 | 15.05 | 15.06 | 14.47 | 14.59 | 13.70 | qfq | 2,896,881 | 42,565,106 | -3.12% |
| 2024-05-31 | 15.07 | 15.20 | 15.00 | 15.06 | 14.14 | qfq | 2,194,331 | 33,111,069 | 0.07% |
| 2024-05-30 | 14.91 | 15.24 | 14.91 | 15.05 | 14.13 | qfq | 2,721,200 | 41,105,217 | 1.07% |
| 2024-05-29 | 14.81 | 15.07 | 14.78 | 14.89 | 13.98 | qfq | 1,575,500 | 23,559,032 | 0.07% |
| 2024-05-28 | 14.95 | 14.97 | 14.80 | 14.88 | 13.97 | qfq | 1,594,490 | 23,756,933 | -0.27% |
| 2024-05-27 | 14.94 | 14.95 | 14.73 | 14.92 | 14.01 | qfq | 2,191,641 | 32,570,606 | 0.74% |
| 2024-05-24 | 14.82 | 14.98 | 14.72 | 14.81 | 13.90 | qfq | 1,736,600 | 25,862,939 | 0.20% |
| 2024-05-23 | 15.09 | 15.11 | 14.73 | 14.78 | 13.88 | qfq | 1,995,425 | 29,651,978 | -2.05% |
| 2024-05-22 | 14.93 | 15.19 | 14.92 | 15.09 | 14.17 | qfq | 1,793,023 | 27,061,485 | 0.73% |
| 2024-05-21 | 15.00 | 15.09 | 14.93 | 14.98 | 14.06 | qfq | 2,050,200 | 30,793,498 | 0.00% |
| 2024-05-20 | 15.12 | 15.16 | 14.92 | 14.98 | 14.06 | qfq | 2,222,160 | 33,351,452 | -0.86% |
| 2024-05-17 | 14.93 | 15.13 | 14.80 | 15.11 | 14.19 | qfq | 2,116,950 | 31,755,771 | 1.27% |
| 2024-05-16 | 15.06 | 15.14 | 14.88 | 14.92 | 14.01 | qfq | 2,083,920 | 31,248,796 | -0.86% |
| 2024-05-15 | 15.24 | 15.25 | 15.03 | 15.05 | 14.13 | qfq | 2,677,200 | 40,565,115 | -1.18% |
| 2024-05-14 | 14.94 | 15.28 | 14.93 | 15.23 | 14.30 | qfq | 3,223,974 | 48,974,812 | 1.40% |
| 2024-05-13 | 14.73 | 15.04 | 14.68 | 15.02 | 14.10 | qfq | 4,259,274 | 63,571,890 | 1.76% |
| 2024-05-10 | 14.82 | 14.87 | 14.66 | 14.76 | 13.86 | qfq | 2,175,900 | 32,129,394 | -0.20% |
| 2024-05-09 | 14.60 | 14.92 | 14.60 | 14.79 | 13.88 | qfq | 2,582,901 | 38,296,611 | 0.82% |
| 2024-05-08 | 14.73 | 14.80 | 14.65 | 14.67 | 13.77 | qfq | 2,142,774 | 31,551,523 | -0.54% |
| 2024-05-07 | 14.78 | 14.82 | 14.58 | 14.75 | 13.85 | qfq | 2,913,725 | 42,875,879 | -0.41% |
| 2024-05-06 | 14.45 | 14.85 | 14.45 | 14.81 | 13.90 | qfq | 4,137,201 | 60,852,459 | 2.70% |
| 2024-04-30 | 14.35 | 14.49 | 14.26 | 14.42 | 13.54 | qfq | 2,491,854 | 35,879,703 | 0.42% |
| 2024-04-29 | 14.20 | 14.50 | 14.18 | 14.36 | 13.48 | qfq | 6,158,252 | 88,277,966 | 2.28% |
| 2024-04-26 | 13.91 | 14.05 | 13.74 | 14.04 | 13.18 | qfq | 2,541,668 | 35,353,937 | 0.93% |
| 2024-04-25 | 13.82 | 13.95 | 13.75 | 13.91 | 13.06 | qfq | 1,756,601 | 24,391,096 | 0.87% |
| 2024-04-24 | 13.71 | 13.81 | 13.60 | 13.79 | 12.95 | qfq | 1,534,500 | 21,020,044 | 0.29% |
| 2024-04-23 | 13.80 | 13.93 | 13.69 | 13.75 | 12.91 | qfq | 1,336,800 | 18,435,324 | -0.58% |
| 2024-04-22 | 14.00 | 14.10 | 13.81 | 13.83 | 12.98 | qfq | 1,706,200 | 23,787,604 | -1.36% |
| 2024-04-19 | 13.68 | 14.03 | 13.65 | 14.02 | 13.16 | qfq | 2,764,800 | 38,539,398 | 1.89% |
| 2024-04-18 | 13.71 | 13.93 | 13.65 | 13.76 | 12.92 | qfq | 1,834,225 | 25,282,420 | -0.15% |
| 2024-04-17 | 13.36 | 13.79 | 13.35 | 13.78 | 12.94 | qfq | 2,111,740 | 28,742,254 | 3.53% |
| 2024-04-16 | 13.78 | 13.82 | 13.28 | 13.31 | 12.50 | qfq | 3,556,600 | 47,943,517 | -3.41% |
| 2024-04-15 | 13.84 | 14.04 | 13.63 | 13.78 | 12.94 | qfq | 3,466,400 | 48,052,896 | -0.36% |
| 2024-04-12 | 13.96 | 14.08 | 13.80 | 13.83 | 12.98 | qfq | 1,378,948 | 19,187,994 | -0.79% |
| 2024-04-11 | 13.72 | 14.04 | 13.64 | 13.94 | 13.09 | qfq | 2,250,448 | 31,398,422 | 1.16% |
| 2024-04-10 | 13.91 | 13.96 | 13.67 | 13.78 | 12.94 | qfq | 1,994,100 | 27,482,024 | -0.86% |
| 2024-04-09 | 13.66 | 13.92 | 13.65 | 13.90 | 13.05 | qfq | 1,760,950 | 24,304,436 | 1.83% |
| 2024-04-08 | 13.92 | 13.95 | 13.63 | 13.65 | 12.81 | qfq | 1,898,200 | 26,167,765 | -1.87% |
| 2024-04-03 | 13.82 | 13.92 | 13.72 | 13.91 | 13.06 | qfq | 2,347,913 | 32,462,640 | 0.80% |
| 2024-04-02 | 13.70 | 13.95 | 13.66 | 13.80 | 12.96 | qfq | 2,165,892 | 29,931,737 | 0.22% |
| 2024-04-01 | 13.50 | 13.85 | 13.46 | 13.77 | 12.93 | qfq | 3,089,000 | 42,328,355 | 2.38% |
| 2024-03-29 | 13.18 | 13.45 | 13.10 | 13.45 | 12.63 | qfq | 3,863,015 | 51,413,933 | 2.05% |
| 2024-03-28 | 13.08 | 13.28 | 12.97 | 13.18 | 12.37 | qfq | 6,758,400 | 88,595,087 | -3.37% |
| 2024-03-27 | 13.85 | 14.03 | 13.64 | 13.64 | 12.81 | qfq | 1,567,740 | 21,701,835 | -2.08% |
| 2024-03-26 | 13.81 | 13.96 | 13.62 | 13.93 | 13.08 | qfq | 1,967,412 | 27,120,026 | 0.94% |
| 2024-03-25 | 13.90 | 14.10 | 13.80 | 13.80 | 12.96 | qfq | 2,203,893 | 30,665,124 | -1.36% |
| 2024-03-22 | 14.25 | 14.25 | 13.88 | 13.99 | 13.13 | qfq | 2,144,932 | 30,038,778 | -1.48% |
| 2024-03-21 | 14.30 | 14.34 | 14.06 | 14.20 | 13.33 | qfq | 2,247,417 | 31,898,589 | -0.63% |
| 2024-03-20 | 14.27 | 14.37 | 14.15 | 14.29 | 13.42 | qfq | 2,374,400 | 33,810,673 | -0.07% |
| 2024-03-19 | 14.45 | 14.53 | 14.29 | 14.30 | 13.42 | qfq | 2,559,248 | 36,862,022 | -1.65% |
| 2024-03-18 | 14.55 | 14.63 | 14.36 | 14.54 | 13.65 | qfq | 4,115,965 | 59,621,884 | 0.14% |
| 2024-03-15 | 14.09 | 14.59 | 14.00 | 14.52 | 13.63 | qfq | 4,609,079 | 66,150,425 | 2.91% |
| 2024-03-14 | 13.98 | 14.25 | 13.88 | 14.11 | 13.25 | qfq | 3,867,005 | 54,558,575 | 1.22% |
| 2024-03-13 | 13.95 | 14.05 | 13.74 | 13.94 | 13.09 | qfq | 2,081,599 | 28,917,028 | 0.36% |
| 2024-03-12 | 13.85 | 13.98 | 13.74 | 13.89 | 13.04 | qfq | 2,528,955 | 35,025,443 | 0.65% |
| 2024-03-11 | 13.62 | 13.80 | 13.58 | 13.80 | 12.96 | qfq | 1,636,524 | 22,462,990 | 1.32% |
| 2024-03-08 | 13.59 | 13.71 | 13.48 | 13.62 | 12.79 | qfq | 1,272,500 | 17,301,606 | 0.74% |
| 2024-03-07 | 13.66 | 13.75 | 13.52 | 13.52 | 12.69 | qfq | 1,806,573 | 24,615,323 | -1.02% |
| 2024-03-06 | 13.34 | 13.75 | 13.34 | 13.66 | 12.82 | qfq | 2,765,400 | 37,596,896 | 2.09% |
| 2024-03-05 | 13.63 | 13.66 | 13.35 | 13.38 | 12.56 | qfq | 2,544,493 | 34,241,508 | -2.34% |
| 2024-03-04 | 13.89 | 13.90 | 13.52 | 13.70 | 12.86 | qfq | 3,111,526 | 42,446,598 | -1.37% |
| 2024-03-01 | 13.91 | 13.99 | 13.72 | 13.89 | 13.04 | qfq | 2,335,191 | 32,370,368 | -0.22% |
| 2024-02-29 | 13.80 | 13.97 | 13.67 | 13.92 | 13.07 | qfq | 3,289,400 | 45,520,363 | 1.09% |
| 2024-02-28 | 14.16 | 14.56 | 13.74 | 13.77 | 12.93 | qfq | 4,890,768 | 69,220,198 | -2.62% |
| 2024-02-27 | 14.09 | 14.15 | 13.87 | 14.14 | 13.27 | qfq | 2,721,087 | 38,219,594 | 0.14% |
| 2024-02-26 | 13.97 | 14.17 | 13.71 | 14.12 | 13.26 | qfq | 3,751,469 | 52,382,714 | 1.80% |
| 2024-02-23 | 13.83 | 13.88 | 13.61 | 13.87 | 13.02 | qfq | 2,859,403 | 39,259,332 | 0.43% |
| 2024-02-22 | 13.77 | 13.86 | 13.64 | 13.81 | 12.96 | qfq | 2,267,319 | 31,191,549 | 0.15% |
| 2024-02-21 | 13.59 | 14.11 | 13.55 | 13.79 | 12.95 | qfq | 3,367,588 | 46,861,149 | 0.15% |
| 2024-02-20 | 13.78 | 13.80 | 13.58 | 13.77 | 12.93 | qfq | 1,957,993 | 26,796,504 | -0.15% |
| 2024-02-19 | 14.25 | 14.25 | 13.66 | 13.79 | 12.95 | qfq | 3,078,444 | 42,712,144 | -1.08% |
| 2024-02-08 | 13.19 | 14.30 | 13.19 | 13.94 | 13.09 | qfq | 4,137,096 | 57,648,732 | 5.77% |
| 2024-02-07 | 12.90 | 13.28 | 12.72 | 13.18 | 12.37 | qfq | 3,600,806 | 47,007,862 | 2.49% |
| 2024-02-06 | 12.11 | 13.15 | 12.00 | 12.86 | 12.07 | qfq | 4,650,800 | 58,513,149 | 4.13% |
| 2024-02-05 | 12.78 | 12.78 | 11.83 | 12.35 | 11.59 | qfq | 5,234,559 | 64,339,688 | -4.41% |
| 2024-02-02 | 13.61 | 13.73 | 12.51 | 12.92 | 12.13 | qfq | 4,294,500 | 56,155,006 | -5.07% |
| 2024-02-01 | 14.00 | 14.00 | 13.48 | 13.61 | 12.78 | qfq | 2,835,449 | 38,857,926 | -2.72% |
| 2024-01-31 | 14.25 | 14.48 | 13.96 | 13.99 | 13.13 | qfq | 2,234,883 | 31,632,653 | -1.96% |
| 2024-01-30 | 14.39 | 14.63 | 14.26 | 14.27 | 13.40 | qfq | 2,005,100 | 28,941,082 | -1.31% |
| 2024-01-29 | 14.70 | 14.79 | 14.42 | 14.46 | 13.57 | qfq | 2,026,900 | 29,552,751 | -1.36% |
| 2024-01-26 | 14.90 | 15.30 | 14.63 | 14.66 | 13.76 | qfq | 3,493,085 | 52,138,999 | -1.87% |
| 2024-01-25 | 14.19 | 14.97 | 14.19 | 14.94 | 14.03 | qfq | 2,614,800 | 38,447,630 | 4.55% |
| 2024-01-24 | 14.15 | 14.35 | 13.71 | 14.29 | 13.42 | qfq | 2,432,900 | 34,240,842 | 1.28% |
| 2024-01-23 | 14.07 | 14.34 | 13.86 | 14.11 | 13.25 | qfq | 2,894,292 | 40,684,909 | 0.64% |
| 2024-01-22 | 14.87 | 14.96 | 13.96 | 14.02 | 13.16 | qfq | 3,029,765 | 43,823,898 | -5.59% |
| 2024-01-19 | 15.18 | 15.18 | 14.85 | 14.85 | 13.94 | qfq | 1,649,521 | 24,671,958 | -1.39% |
| 2024-01-18 | 15.33 | 15.37 | 14.70 | 15.06 | 14.14 | qfq | 3,000,939 | 44,873,735 | -2.02% |
| 2024-01-17 | 15.71 | 15.82 | 15.34 | 15.37 | 14.43 | qfq | 1,781,097 | 27,764,321 | -2.84% |
| 2024-01-16 | 16.09 | 16.09 | 15.66 | 15.82 | 14.85 | qfq | 2,971,300 | 46,971,488 | -1.56% |
| 2024-01-15 | 16.00 | 16.19 | 15.85 | 16.07 | 15.09 | qfq | 2,744,271 | 43,941,167 | 0.25% |
| 2024-01-12 | 15.82 | 16.25 | 15.72 | 16.03 | 15.05 | qfq | 7,052,066 | 113,243,055 | 2.10% |
| 2024-01-11 | 15.46 | 15.75 | 15.42 | 15.70 | 14.74 | qfq | 1,618,110 | 25,314,070 | 1.23% |
| 2024-01-10 | 15.63 | 15.73 | 15.50 | 15.51 | 14.56 | qfq | 1,300,000 | 20,272,779 | -0.77% |
| 2024-01-09 | 15.45 | 15.71 | 15.38 | 15.63 | 14.67 | qfq | 2,357,479 | 36,676,857 | 0.71% |
| 2024-01-08 | 15.78 | 15.78 | 15.51 | 15.52 | 14.57 | qfq | 2,160,000 | 33,655,852 | -1.52% |
| 2024-01-05 | 15.51 | 15.88 | 15.41 | 15.76 | 14.80 | qfq | 4,393,435 | 69,106,437 | 1.42% |
| 2024-01-04 | 15.56 | 15.63 | 15.45 | 15.54 | 14.59 | qfq | 1,735,300 | 26,936,619 | -0.13% |
| 2024-01-03 | 15.44 | 15.65 | 15.31 | 15.56 | 14.61 | qfq | 3,348,108 | 51,958,582 | 0.84% |
| 2024-01-02 | 15.28 | 15.56 | 15.24 | 15.43 | 14.49 | qfq | 1,987,600 | 30,735,081 | 1.18% |
| 2023-12-29 | 15.35 | 15.35 | 15.24 | 15.25 | 14.32 | qfq | 1,622,000 | 24,784,247 | -0.33% |
| 2023-12-28 | 15.03 | 15.33 | 14.98 | 15.30 | 14.36 | qfq | 2,250,140 | 34,233,809 | 1.80% |
| 2023-12-27 | 14.92 | 15.09 | 14.75 | 15.03 | 14.11 | qfq | 1,397,480 | 20,918,256 | 0.74% |
| 2023-12-26 | 14.94 | 14.98 | 14.86 | 14.92 | 14.01 | qfq | 1,109,370 | 16,532,659 | -0.07% |
| 2023-12-25 | 15.00 | 15.07 | 14.89 | 14.93 | 14.02 | qfq | 1,073,500 | 16,035,486 | -0.93% |
| 2023-12-22 | 15.19 | 15.19 | 14.93 | 15.07 | 14.15 | qfq | 1,492,800 | 22,441,193 | -0.07% |
| 2023-12-21 | 15.15 | 15.20 | 14.85 | 15.08 | 14.16 | qfq | 1,651,853 | 24,789,121 | -0.07% |
| 2023-12-20 | 14.87 | 15.18 | 14.87 | 15.09 | 14.17 | qfq | 2,005,400 | 30,291,259 | 1.00% |
| 2023-12-19 | 14.86 | 14.98 | 14.80 | 14.94 | 14.03 | qfq | 1,175,600 | 17,498,053 | 0.13% |
| 2023-12-18 | 14.99 | 15.05 | 14.87 | 14.92 | 14.01 | qfq | 1,052,751 | 15,733,168 | -0.67% |
| 2023-12-15 | 15.27 | 15.30 | 14.98 | 15.02 | 14.10 | qfq | 1,439,400 | 21,722,852 | -1.25% |
| 2023-12-14 | 14.97 | 15.40 | 14.97 | 15.21 | 14.28 | qfq | 1,761,000 | 26,768,906 | 1.33% |
| 2023-12-13 | 15.07 | 15.20 | 14.95 | 15.01 | 14.09 | qfq | 1,588,689 | 23,981,899 | -0.46% |
| 2023-12-12 | 14.85 | 15.10 | 14.84 | 15.08 | 14.16 | qfq | 1,865,201 | 27,951,465 | 1.07% |
| 2023-12-11 | 14.87 | 14.94 | 14.63 | 14.92 | 14.01 | qfq | 3,830,558 | 56,610,629 | 0.27% |
| 2023-12-08 | 15.09 | 15.29 | 14.86 | 14.88 | 13.97 | qfq | 4,814,745 | 72,180,775 | -1.39% |
| 2023-12-07 | 15.53 | 15.57 | 15.06 | 15.09 | 14.17 | qfq | 3,932,845 | 59,911,961 | -3.08% |
| 2023-12-06 | 15.66 | 15.73 | 15.55 | 15.57 | 14.62 | qfq | 1,802,666 | 28,141,328 | -0.83% |
| 2023-12-05 | 15.80 | 15.94 | 15.68 | 15.70 | 14.74 | qfq | 3,213,300 | 50,827,241 | -0.63% |
| 2023-12-04 | 15.25 | 15.92 | 15.21 | 15.80 | 14.83 | qfq | 6,630,271 | 103,949,403 | 3.54% |
| 2023-12-01 | 15.13 | 15.33 | 15.07 | 15.26 | 14.33 | qfq | 1,744,759 | 26,586,475 | 0.73% |
| 2023-11-30 | 15.15 | 15.25 | 15.03 | 15.15 | 14.22 | qfq | 1,487,951 | 22,504,767 | 0.00% |
| 2023-11-29 | 15.17 | 15.19 | 15.06 | 15.15 | 14.22 | qfq | 1,573,900 | 23,820,992 | 0.07% |
| 2023-11-28 | 15.05 | 15.15 | 14.96 | 15.14 | 14.21 | qfq | 1,589,496 | 23,960,317 | 0.80% |
| 2023-11-27 | 15.04 | 15.06 | 14.87 | 15.02 | 14.10 | qfq | 1,364,390 | 20,431,351 | -0.20% |
| 2023-11-24 | 15.07 | 15.07 | 14.95 | 15.05 | 14.13 | qfq | 1,371,400 | 20,571,423 | 0.07% |
| 2023-11-23 | 14.96 | 15.07 | 14.88 | 15.04 | 14.12 | qfq | 1,517,100 | 22,701,699 | -0.53% |
| 2023-11-22 | 15.24 | 15.25 | 15.07 | 15.12 | 14.01 | qfq | 1,715,700 | 25,993,157 | -0.66% |
| 2023-11-21 | 15.23 | 15.27 | 15.14 | 15.22 | 14.10 | qfq | 2,365,383 | 35,976,021 | 0.66% |
| 2023-11-20 | 15.04 | 15.15 | 15.02 | 15.12 | 14.01 | qfq | 1,949,901 | 29,412,202 | 0.47% |
| 2023-11-17 | 15.07 | 15.10 | 14.96 | 15.05 | 13.94 | qfq | 1,015,257 | 15,257,383 | -0.13% |
| 2023-11-16 | 15.16 | 15.17 | 15.04 | 15.07 | 13.96 | qfq | 1,238,076 | 18,690,189 | -0.46% |
| 2023-11-15 | 15.20 | 15.21 | 15.05 | 15.14 | 14.03 | qfq | 2,201,300 | 33,353,435 | 0.46% |
| 2023-11-14 | 14.95 | 15.08 | 14.92 | 15.07 | 13.96 | qfq | 2,440,200 | 36,693,217 | 0.94% |
| 2023-11-13 | 14.89 | 14.97 | 14.86 | 14.93 | 13.83 | qfq | 1,082,400 | 16,132,127 | 0.13% |
| 2023-11-10 | 15.08 | 15.14 | 14.85 | 14.91 | 13.81 | qfq | 2,042,131 | 30,447,675 | -1.13% |
| 2023-11-09 | 15.00 | 15.25 | 14.94 | 15.08 | 13.97 | qfq | 3,574,800 | 54,122,272 | 0.67% |
| 2023-11-08 | 15.08 | 15.13 | 14.91 | 14.98 | 13.88 | qfq | 1,836,200 | 27,541,459 | -0.13% |
| 2023-11-07 | 15.03 | 15.05 | 14.92 | 15.00 | 13.90 | qfq | 1,648,800 | 24,710,366 | -0.07% |
| 2023-11-06 | 14.95 | 15.02 | 14.93 | 15.01 | 13.90 | qfq | 1,936,305 | 29,011,151 | 0.87% |
| 2023-11-03 | 14.81 | 14.97 | 14.74 | 14.88 | 13.78 | qfq | 1,970,166 | 29,338,128 | 0.47% |
| 2023-11-02 | 14.89 | 14.93 | 14.79 | 14.81 | 13.72 | qfq | 1,973,371 | 29,298,115 | -0.34% |
| 2023-11-01 | 14.90 | 14.95 | 14.83 | 14.86 | 13.77 | qfq | 1,431,600 | 21,296,059 | -0.13% |
| 2023-10-31 | 14.83 | 14.93 | 14.83 | 14.88 | 13.78 | qfq | 1,712,145 | 25,473,515 | 0.00% |
| 2023-10-30 | 14.94 | 14.94 | 14.80 | 14.88 | 13.78 | qfq | 3,063,766 | 45,482,354 | -0.60% |
| 2023-10-27 | 14.98 | 15.04 | 14.81 | 14.97 | 13.87 | qfq | 4,629,750 | 69,048,619 | -1.51% |
| 2023-10-26 | 15.05 | 15.24 | 14.90 | 15.20 | 14.08 | qfq | 1,886,620 | 28,434,266 | 0.66% |
| 2023-10-25 | 14.90 | 15.16 | 14.90 | 15.10 | 13.99 | qfq | 2,733,490 | 41,201,800 | 2.03% |
| 2023-10-24 | 14.67 | 14.84 | 14.56 | 14.80 | 13.71 | qfq | 2,071,009 | 30,551,212 | 0.95% |
| 2023-10-23 | 14.94 | 14.95 | 14.54 | 14.66 | 13.58 | qfq | 2,107,066 | 30,983,257 | -1.87% |
| 2023-10-20 | 14.98 | 15.08 | 14.90 | 14.94 | 13.84 | qfq | 1,422,100 | 21,293,180 | -0.20% |
| 2023-10-19 | 15.04 | 15.10 | 14.94 | 14.97 | 13.87 | qfq | 1,301,650 | 19,530,466 | -0.73% |
| 2023-10-18 | 15.33 | 15.33 | 15.07 | 15.08 | 13.97 | qfq | 1,363,700 | 20,644,203 | -1.44% |
| 2023-10-17 | 15.21 | 15.31 | 15.21 | 15.30 | 14.17 | qfq | 1,065,600 | 16,281,801 | 0.26% |
| 2023-10-16 | 15.38 | 15.38 | 15.17 | 15.26 | 14.14 | qfq | 1,504,131 | 22,957,384 | -0.78% |
| 2023-10-13 | 15.51 | 15.53 | 15.33 | 15.38 | 14.25 | qfq | 1,645,900 | 25,358,363 | -0.77% |
| 2023-10-12 | 15.46 | 15.55 | 15.43 | 15.50 | 14.36 | qfq | 1,512,700 | 23,449,670 | 0.26% |
| 2023-10-11 | 15.33 | 15.51 | 15.33 | 15.46 | 14.32 | qfq | 1,703,540 | 26,283,191 | 0.65% |
| 2023-10-10 | 15.52 | 15.56 | 15.34 | 15.36 | 14.23 | qfq | 1,925,774 | 29,706,577 | -1.03% |
| 2023-10-09 | 15.68 | 15.70 | 15.44 | 15.52 | 14.38 | qfq | 1,888,100 | 29,310,983 | -0.89% |
| 2023-09-28 | 15.69 | 15.72 | 15.58 | 15.66 | 14.51 | qfq | 1,002,418 | 15,696,947 | 0.45% |
| 2023-09-27 | 15.60 | 15.74 | 15.54 | 15.59 | 14.44 | qfq | 1,293,659 | 20,249,552 | -0.38% |
| 2023-09-26 | 15.67 | 15.73 | 15.62 | 15.65 | 14.50 | qfq | 764,150 | 11,963,529 | -0.19% |
| 2023-09-25 | 15.71 | 15.81 | 15.60 | 15.68 | 14.53 | qfq | 1,689,547 | 26,541,214 | -0.32% |
| 2023-09-22 | 15.62 | 15.75 | 15.53 | 15.73 | 14.57 | qfq | 1,697,391 | 26,544,790 | 0.77% |
| 2023-09-21 | 15.73 | 15.78 | 15.53 | 15.61 | 14.46 | qfq | 1,745,366 | 27,257,345 | -0.95% |
| 2023-09-20 | 15.76 | 15.85 | 15.71 | 15.76 | 14.60 | qfq | 1,281,900 | 20,229,517 | -0.13% |
| 2023-09-19 | 15.80 | 15.86 | 15.73 | 15.78 | 14.62 | qfq | 1,023,473 | 16,162,805 | -0.19% |
| 2023-09-18 | 15.82 | 15.83 | 15.62 | 15.81 | 14.65 | qfq | 1,503,337 | 23,667,633 | 0.19% |
| 2023-09-15 | 15.76 | 15.85 | 15.70 | 15.78 | 14.62 | qfq | 1,498,200 | 23,626,432 | 0.13% |
| 2023-09-14 | 15.77 | 15.80 | 15.66 | 15.76 | 14.60 | qfq | 920,916 | 14,485,136 | -0.13% |
| 2023-09-13 | 15.70 | 15.82 | 15.65 | 15.78 | 14.62 | qfq | 1,480,400 | 23,298,542 | 0.13% |
| 2023-09-12 | 15.76 | 15.82 | 15.63 | 15.76 | 14.60 | qfq | 1,332,338 | 20,995,277 | 0.32% |
| 2023-09-11 | 15.59 | 15.77 | 15.44 | 15.71 | 14.55 | qfq | 2,006,070 | 31,448,583 | 0.83% |
| 2023-09-08 | 15.53 | 15.62 | 15.32 | 15.58 | 14.43 | qfq | 3,021,660 | 46,799,430 | 0.06% |
| 2023-09-07 | 15.76 | 15.77 | 15.56 | 15.57 | 14.42 | qfq | 2,460,000 | 38,454,533 | -1.39% |
| 2023-09-06 | 15.82 | 15.83 | 15.67 | 15.79 | 14.63 | qfq | 1,704,500 | 26,854,516 | -0.57% |
| 2023-09-05 | 15.90 | 15.95 | 15.76 | 15.88 | 14.71 | qfq | 1,839,816 | 29,127,019 | -0.19% |
| 2023-09-04 | 15.86 | 15.99 | 15.83 | 15.91 | 14.74 | qfq | 2,103,800 | 33,469,183 | 0.51% |
| 2023-09-01 | 15.79 | 15.85 | 15.62 | 15.83 | 14.66 | qfq | 1,916,999 | 30,182,375 | 0.25% |
| 2023-08-31 | 15.74 | 15.88 | 15.65 | 15.79 | 14.63 | qfq | 1,879,570 | 29,590,229 | -0.25% |
| 2023-08-30 | 15.99 | 16.10 | 15.74 | 15.83 | 14.66 | qfq | 3,337,152 | 52,928,249 | -1.06% |
| 2023-08-29 | 15.68 | 16.05 | 15.62 | 16.00 | 14.82 | qfq | 4,879,139 | 77,391,137 | 1.78% |
| 2023-08-28 | 16.29 | 16.39 | 15.55 | 15.72 | 14.56 | qfq | 7,651,316 | 121,820,328 | -0.25% |
| 2023-08-25 | 15.30 | 16.04 | 15.29 | 15.76 | 14.60 | qfq | 7,165,382 | 113,002,801 | 3.62% |
| 2023-08-24 | 15.61 | 15.61 | 14.78 | 15.21 | 14.09 | qfq | 4,565,760 | 68,922,395 | -1.74% |
| 2023-08-23 | 15.56 | 15.76 | 15.42 | 15.48 | 14.34 | qfq | 2,494,462 | 38,857,510 | -0.71% |
| 2023-08-22 | 15.92 | 16.08 | 15.36 | 15.59 | 14.44 | qfq | 4,217,491 | 65,582,021 | -1.89% |
| 2023-08-21 | 15.71 | 16.09 | 15.60 | 15.89 | 14.72 | qfq | 3,198,232 | 50,783,759 | 1.73% |
| 2023-08-18 | 15.60 | 15.88 | 15.55 | 15.62 | 14.47 | qfq | 2,485,878 | 39,070,571 | 0.06% |
| 2023-08-17 | 15.64 | 15.73 | 15.45 | 15.61 | 14.46 | qfq | 2,650,900 | 41,186,155 | -0.19% |
| 2023-08-16 | 15.62 | 15.75 | 15.49 | 15.64 | 14.49 | qfq | 1,367,960 | 21,353,370 | 0.19% |
| 2023-08-15 | 15.65 | 15.71 | 15.45 | 15.61 | 14.46 | qfq | 1,568,900 | 24,411,178 | -0.26% |
| 2023-08-14 | 15.62 | 15.70 | 15.48 | 15.65 | 14.50 | qfq | 2,003,658 | 31,197,366 | -0.57% |
| 2023-08-11 | 15.93 | 15.98 | 15.70 | 15.74 | 14.58 | qfq | 1,577,174 | 24,938,252 | -1.01% |
| 2023-08-10 | 15.94 | 16.03 | 15.87 | 15.90 | 14.73 | qfq | 1,395,600 | 22,214,231 | -0.56% |
| 2023-08-09 | 15.95 | 16.02 | 15.90 | 15.99 | 14.81 | qfq | 1,089,200 | 17,384,728 | -0.19% |
| 2023-08-08 | 16.01 | 16.05 | 15.89 | 16.02 | 14.84 | qfq | 1,181,900 | 18,864,947 | -0.12% |
| 2023-08-07 | 16.20 | 16.21 | 15.93 | 16.04 | 14.86 | qfq | 2,318,250 | 37,129,536 | -0.50% |
| 2023-08-04 | 16.25 | 16.27 | 16.09 | 16.12 | 14.93 | qfq | 1,658,900 | 26,788,817 | -0.31% |
| 2023-08-03 | 16.14 | 16.20 | 16.06 | 16.17 | 14.98 | qfq | 1,277,300 | 20,624,719 | 0.31% |
| 2023-08-02 | 16.27 | 16.27 | 16.09 | 16.12 | 14.93 | qfq | 1,551,100 | 25,062,944 | -0.98% |
| 2023-08-01 | 16.28 | 16.37 | 16.13 | 16.28 | 15.08 | qfq | 1,876,700 | 30,515,194 | 0.06% |
| 2023-07-31 | 16.19 | 16.33 | 16.13 | 16.27 | 15.07 | qfq | 2,757,185 | 44,730,464 | 0.62% |
| 2023-07-28 | 16.13 | 16.22 | 16.01 | 16.17 | 14.98 | qfq | 2,696,700 | 43,439,132 | 0.19% |
| 2023-07-27 | 16.15 | 16.32 | 16.02 | 16.14 | 14.95 | qfq | 3,091,972 | 50,107,101 | 0.37% |
| 2023-07-26 | 15.84 | 16.28 | 15.77 | 16.08 | 14.90 | qfq | 4,030,910 | 64,770,224 | 1.71% |
| 2023-07-25 | 15.56 | 15.86 | 15.56 | 15.81 | 14.65 | qfq | 2,756,616 | 43,438,120 | 1.67% |
| 2023-07-24 | 15.53 | 15.57 | 15.49 | 15.55 | 14.41 | qfq | 914,070 | 14,192,620 | -0.06% |
| 2023-07-21 | 15.60 | 15.66 | 15.51 | 15.56 | 14.41 | qfq | 1,296,123 | 20,182,859 | -0.70% |
| 2023-07-20 | 15.83 | 15.83 | 15.50 | 15.67 | 14.52 | qfq | 2,779,802 | 43,549,847 | -0.25% |
| 2023-07-19 | 15.59 | 15.95 | 15.55 | 15.71 | 14.55 | qfq | 3,029,453 | 47,875,041 | 0.77% |
| 2023-07-18 | 15.72 | 15.72 | 15.47 | 15.59 | 14.44 | qfq | 1,684,700 | 26,210,328 | -0.64% |