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
汉钟精机002158.SZ
最近收盘价26.872026-07-17
最近交易日2026-07-17
成交量（股）16,134,507
成交额（元）452,520,911
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-05 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.58 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | 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 | 29.88 | 30.12 | 26.87 | 26.87 | 26.87 | qfq | 16,134,507 | 452,520,911 | -10.01% |
| 2026-07-16 | 31.52 | 31.77 | 29.60 | 29.86 | 29.86 | qfq | 12,764,551 | 391,357,319 | -6.04% |
| 2026-07-15 | 33.80 | 34.30 | 31.38 | 31.78 | 31.78 | qfq | 14,928,058 | 481,686,047 | -4.39% |
| 2026-07-14 | 32.96 | 34.19 | 32.20 | 33.24 | 33.24 | qfq | 16,869,958 | 559,544,409 | 0.12% |
| 2026-07-13 | 35.66 | 36.65 | 33.20 | 33.20 | 33.20 | qfq | 26,539,562 | 927,525,491 | -10.00% |
| 2026-07-10 | 34.51 | 38.05 | 34.26 | 36.89 | 36.89 | qfq | 39,102,422 | 1,463,427,597 | 6.65% |
| 2026-07-09 | 33.54 | 34.70 | 33.03 | 34.59 | 34.59 | qfq | 13,785,868 | 466,047,128 | 3.66% |
| 2026-07-08 | 35.12 | 35.81 | 33.05 | 33.37 | 33.37 | qfq | 17,795,174 | 604,834,434 | -4.98% |
| 2026-07-07 | 36.11 | 37.13 | 34.34 | 35.12 | 35.12 | qfq | 22,034,467 | 788,466,655 | -3.70% |
| 2026-07-06 | 36.14 | 37.86 | 35.36 | 36.47 | 36.47 | qfq | 25,020,941 | 918,040,242 | 1.39% |
| 2026-07-03 | 36.29 | 37.50 | 35.40 | 35.97 | 35.97 | qfq | 22,124,784 | 807,441,366 | -1.15% |
| 2026-07-02 | 35.00 | 38.58 | 34.51 | 36.39 | 36.39 | qfq | 29,907,707 | 1,097,846,553 | -0.08% |
| 2026-07-01 | 36.23 | 40.79 | 36.10 | 36.42 | 36.42 | qfq | 33,001,258 | 1,223,483,949 | -1.78% |
| 2026-06-30 | 35.42 | 37.35 | 34.89 | 37.08 | 37.08 | qfq | 34,421,718 | 1,248,012,956 | 5.94% |
| 2026-06-29 | 34.64 | 37.37 | 34.30 | 35.00 | 35.00 | qfq | 29,907,414 | 1,075,326,600 | 3.03% |
| 2026-06-26 | 34.80 | 35.59 | 33.67 | 33.97 | 33.97 | qfq | 17,637,648 | 606,790,094 | -4.93% |
| 2026-06-25 | 34.85 | 37.85 | 34.60 | 35.73 | 35.73 | qfq | 28,148,505 | 1,022,302,274 | 2.09% |
| 2026-06-24 | 31.97 | 35.34 | 31.33 | 35.00 | 35.00 | qfq | 25,543,557 | 849,960,474 | 7.30% |
| 2026-06-23 | 35.20 | 35.40 | 32.00 | 32.62 | 32.62 | qfq | 18,419,203 | 609,803,267 | -5.01% |
| 2026-06-22 | 35.51 | 36.38 | 33.68 | 34.34 | 34.34 | qfq | 29,564,812 | 1,026,832,630 | -0.03% |
| 2026-06-18 | 31.22 | 34.35 | 30.93 | 34.35 | 34.35 | qfq | 21,146,830 | 700,657,065 | 9.99% |
| 2026-06-17 | 30.16 | 31.28 | 30.14 | 31.23 | 31.23 | qfq | 13,340,466 | 409,269,534 | 2.29% |
| 2026-06-16 | 29.21 | 30.88 | 29.00 | 30.53 | 30.53 | qfq | 19,390,502 | 584,669,042 | 6.56% |
| 2026-06-15 | 27.75 | 28.88 | 27.66 | 28.65 | 28.65 | qfq | 12,148,726 | 345,202,571 | 4.30% |
| 2026-06-12 | 27.51 | 28.35 | 27.25 | 27.47 | 27.47 | qfq | 9,290,570 | 256,976,480 | 1.63% |
| 2026-06-11 | 27.72 | 27.85 | 26.81 | 27.03 | 27.03 | qfq | 7,800,901 | 211,628,346 | -2.49% |
| 2026-06-10 | 27.98 | 28.73 | 27.31 | 27.72 | 27.72 | qfq | 8,306,314 | 230,722,884 | -2.26% |
| 2026-06-09 | 27.60 | 28.45 | 26.99 | 28.36 | 28.36 | qfq | 11,329,904 | 315,464,261 | 4.07% |
| 2026-06-08 | 27.75 | 28.22 | 26.66 | 27.25 | 27.25 | qfq | 10,640,584 | 292,080,991 | -4.42% |
| 2026-06-05 | 28.76 | 29.28 | 27.90 | 28.51 | 28.51 | qfq | 9,312,503 | 265,765,253 | -2.63% |
| 2026-06-04 | 28.96 | 29.58 | 28.77 | 29.28 | 28.83 | qfq | 8,793,769 | 256,725,055 | 0.00% |
| 2026-06-03 | 29.01 | 29.92 | 28.94 | 29.28 | 28.83 | qfq | 10,837,210 | 318,657,793 | 0.93% |
| 2026-06-02 | 28.81 | 29.60 | 27.81 | 29.01 | 28.56 | qfq | 11,814,168 | 340,727,787 | 0.80% |
| 2026-06-01 | 29.88 | 31.20 | 28.72 | 28.78 | 28.34 | qfq | 13,512,436 | 399,451,589 | -4.86% |
| 2026-05-29 | 32.61 | 32.66 | 29.92 | 30.25 | 29.79 | qfq | 16,329,746 | 502,724,736 | -7.41% |
| 2026-05-28 | 31.62 | 33.54 | 31.62 | 32.67 | 32.17 | qfq | 14,760,243 | 484,600,240 | 2.00% |
| 2026-05-27 | 30.97 | 33.40 | 30.33 | 32.03 | 31.54 | qfq | 22,139,244 | 717,345,842 | 2.14% |
| 2026-05-26 | 33.67 | 34.00 | 30.80 | 31.36 | 30.88 | qfq | 25,432,977 | 808,416,149 | -6.42% |
| 2026-05-25 | 35.75 | 35.84 | 32.91 | 33.51 | 32.99 | qfq | 31,222,988 | 1,057,462,408 | -6.27% |
| 2026-05-22 | 33.73 | 36.67 | 33.60 | 35.75 | 35.20 | qfq | 30,135,574 | 1,062,939,684 | 5.99% |
| 2026-05-21 | 35.43 | 36.24 | 33.61 | 33.73 | 33.21 | qfq | 38,855,300 | 1,359,758,157 | -3.74% |
| 2026-05-20 | 32.58 | 35.04 | 32.32 | 35.04 | 34.50 | qfq | 8,911,138 | 307,646,956 | 10.02% |
| 2026-05-19 | 31.60 | 31.97 | 30.74 | 31.85 | 31.36 | qfq | 16,524,228 | 519,076,138 | 0.00% |
| 2026-05-18 | 32.88 | 33.26 | 31.71 | 31.85 | 31.36 | qfq | 20,277,500 | 656,401,612 | -3.78% |
| 2026-05-15 | 32.50 | 34.87 | 32.23 | 33.10 | 32.59 | qfq | 20,673,803 | 689,289,737 | 3.18% |
| 2026-05-14 | 33.53 | 33.60 | 32.00 | 32.08 | 31.59 | qfq | 12,742,905 | 414,920,644 | -4.38% |
| 2026-05-13 | 31.94 | 33.98 | 31.35 | 33.55 | 33.03 | qfq | 17,148,807 | 565,549,552 | 2.63% |
| 2026-05-12 | 32.65 | 33.15 | 32.08 | 32.69 | 32.19 | qfq | 16,989,289 | 552,947,223 | -1.83% |
| 2026-05-11 | 31.66 | 34.20 | 30.68 | 33.30 | 32.79 | qfq | 27,419,081 | 890,251,672 | 6.08% |
| 2026-05-08 | 31.66 | 31.91 | 30.94 | 31.39 | 30.91 | qfq | 21,512,954 | 675,097,276 | -1.81% |
| 2026-05-07 | 30.68 | 33.33 | 30.15 | 31.97 | 31.48 | qfq | 36,000,970 | 1,149,058,178 | 5.27% |
| 2026-05-06 | 27.91 | 30.37 | 27.91 | 30.37 | 29.90 | qfq | 28,854,865 | 853,450,949 | 10.00% |
| 2026-04-30 | 25.15 | 27.61 | 25.03 | 27.61 | 27.19 | qfq | 15,399,025 | 409,595,162 | 10.00% |
| 2026-04-29 | 25.37 | 25.48 | 24.91 | 25.10 | 24.71 | qfq | 5,571,494 | 140,237,329 | -1.10% |
| 2026-04-28 | 25.96 | 25.96 | 25.20 | 25.38 | 24.99 | qfq | 6,998,473 | 178,461,919 | -2.46% |
| 2026-04-27 | 25.88 | 26.78 | 25.62 | 26.02 | 25.62 | qfq | 9,920,770 | 259,846,975 | 1.05% |
| 2026-04-24 | 25.65 | 26.44 | 25.55 | 25.75 | 25.35 | qfq | 6,247,390 | 162,142,288 | 0.16% |
| 2026-04-23 | 26.19 | 26.48 | 25.48 | 25.71 | 25.31 | qfq | 6,794,800 | 174,802,780 | -1.80% |
| 2026-04-22 | 24.88 | 26.28 | 24.87 | 26.18 | 25.78 | qfq | 10,542,680 | 272,171,216 | 4.59% |
| 2026-04-21 | 24.81 | 25.14 | 24.70 | 25.03 | 24.65 | qfq | 4,048,610 | 101,213,730 | 0.72% |
| 2026-04-20 | 24.66 | 25.18 | 24.40 | 24.85 | 24.47 | qfq | 3,992,100 | 99,324,659 | 0.77% |
| 2026-04-17 | 24.64 | 24.83 | 24.47 | 24.66 | 24.28 | qfq | 3,116,792 | 76,947,878 | -0.28% |
| 2026-04-16 | 24.70 | 24.93 | 24.45 | 24.73 | 24.35 | qfq | 4,045,000 | 99,871,592 | 0.94% |
| 2026-04-15 | 25.09 | 25.16 | 24.47 | 24.50 | 24.12 | qfq | 4,264,500 | 105,572,479 | -2.00% |
| 2026-04-14 | 24.50 | 25.30 | 24.50 | 25.00 | 24.62 | qfq | 6,650,191 | 166,086,759 | 3.05% |
| 2026-04-13 | 24.40 | 24.63 | 24.10 | 24.26 | 23.89 | qfq | 4,262,340 | 103,376,578 | -1.10% |
| 2026-04-10 | 23.82 | 25.00 | 23.72 | 24.53 | 24.15 | qfq | 11,093,634 | 272,486,843 | 4.52% |
| 2026-04-09 | 22.81 | 23.96 | 22.75 | 23.47 | 23.11 | qfq | 6,667,000 | 156,728,740 | 1.69% |
| 2026-04-08 | 22.64 | 23.12 | 22.64 | 23.08 | 22.73 | qfq | 5,414,700 | 124,063,992 | 4.25% |
| 2026-04-07 | 21.78 | 22.24 | 21.70 | 22.14 | 21.80 | qfq | 2,616,600 | 57,705,096 | 1.56% |
| 2026-04-03 | 21.86 | 22.00 | 21.46 | 21.80 | 21.46 | qfq | 2,614,900 | 56,595,299 | -0.55% |
| 2026-04-02 | 22.24 | 22.48 | 21.72 | 21.92 | 21.58 | qfq | 3,966,300 | 87,266,025 | -2.58% |
| 2026-04-01 | 22.46 | 22.55 | 22.24 | 22.50 | 22.15 | qfq | 4,022,598 | 90,171,074 | 2.41% |
| 2026-03-31 | 22.33 | 22.66 | 21.93 | 21.97 | 21.63 | qfq | 3,692,038 | 82,010,256 | -1.88% |
| 2026-03-30 | 22.52 | 22.56 | 22.15 | 22.39 | 22.05 | qfq | 3,558,900 | 79,436,373 | -1.80% |
| 2026-03-27 | 22.58 | 22.83 | 22.22 | 22.80 | 22.45 | qfq | 2,864,940 | 64,984,046 | 0.26% |
| 2026-03-26 | 23.10 | 23.19 | 22.71 | 22.74 | 22.39 | qfq | 2,754,500 | 63,191,442 | -1.77% |
| 2026-03-25 | 22.91 | 23.49 | 22.80 | 23.15 | 22.79 | qfq | 5,235,953 | 121,447,310 | 1.05% |
| 2026-03-24 | 22.58 | 22.96 | 22.33 | 22.91 | 22.56 | qfq | 3,958,512 | 89,501,546 | 2.87% |
| 2026-03-23 | 23.23 | 23.50 | 22.07 | 22.27 | 21.93 | qfq | 8,036,635 | 182,771,800 | -5.35% |
| 2026-03-20 | 23.50 | 23.81 | 23.15 | 23.53 | 23.17 | qfq | 5,213,050 | 122,417,616 | 0.51% |
| 2026-03-19 | 23.52 | 23.69 | 23.30 | 23.41 | 23.05 | qfq | 4,384,700 | 102,863,090 | -2.05% |
| 2026-03-18 | 23.41 | 23.95 | 23.23 | 23.90 | 23.53 | qfq | 4,468,678 | 105,363,612 | 2.36% |
| 2026-03-17 | 24.25 | 24.27 | 23.35 | 23.35 | 22.99 | qfq | 4,602,424 | 108,930,117 | -2.87% |
| 2026-03-16 | 24.12 | 24.20 | 23.59 | 24.04 | 23.67 | qfq | 5,395,100 | 128,665,288 | -1.19% |
| 2026-03-13 | 24.30 | 24.72 | 23.90 | 24.33 | 23.96 | qfq | 7,346,104 | 178,574,622 | 1.42% |
| 2026-03-12 | 24.46 | 24.50 | 23.70 | 23.99 | 23.62 | qfq | 5,138,800 | 123,413,575 | -1.76% |
| 2026-03-11 | 24.49 | 25.11 | 24.25 | 24.42 | 24.04 | qfq | 6,175,466 | 151,806,570 | -0.29% |
| 2026-03-10 | 24.03 | 24.51 | 24.00 | 24.49 | 24.11 | qfq | 6,252,666 | 152,306,986 | 3.25% |
| 2026-03-09 | 24.50 | 24.50 | 23.00 | 23.72 | 23.36 | qfq | 11,339,600 | 265,184,286 | -3.50% |
| 2026-03-06 | 25.06 | 25.10 | 24.40 | 24.58 | 24.20 | qfq | 7,222,905 | 177,992,966 | -1.32% |
| 2026-03-05 | 25.56 | 25.70 | 24.76 | 24.91 | 24.53 | qfq | 7,471,190 | 187,658,851 | -0.72% |
| 2026-03-04 | 25.56 | 26.05 | 25.00 | 25.09 | 24.70 | qfq | 6,640,410 | 169,017,188 | -2.18% |
| 2026-03-03 | 27.29 | 27.43 | 25.53 | 25.65 | 25.26 | qfq | 9,328,600 | 245,016,281 | -5.52% |
| 2026-03-02 | 27.18 | 27.70 | 27.00 | 27.15 | 26.73 | qfq | 7,002,244 | 191,018,719 | -2.30% |
| 2026-02-27 | 27.82 | 27.96 | 27.25 | 27.79 | 27.36 | qfq | 6,646,683 | 183,581,730 | -0.61% |
| 2026-02-26 | 27.14 | 28.10 | 26.96 | 27.96 | 27.53 | qfq | 9,976,090 | 276,866,423 | 2.98% |
| 2026-02-25 | 26.64 | 27.86 | 26.52 | 27.15 | 26.73 | qfq | 8,520,802 | 233,688,389 | 2.34% |
| 2026-02-24 | 26.61 | 26.78 | 26.12 | 26.53 | 26.12 | qfq | 6,733,490 | 178,714,554 | -0.23% |
| 2026-02-13 | 27.44 | 27.50 | 26.51 | 26.59 | 26.18 | qfq | 7,867,700 | 211,924,045 | -3.48% |
| 2026-02-12 | 27.20 | 28.28 | 26.65 | 27.55 | 27.13 | qfq | 11,756,159 | 325,251,231 | 3.30% |
| 2026-02-11 | 26.79 | 27.30 | 26.64 | 26.67 | 26.26 | qfq | 6,222,439 | 167,342,325 | 0.15% |
| 2026-02-10 | 26.51 | 26.71 | 26.28 | 26.63 | 26.22 | qfq | 6,430,132 | 170,745,498 | 0.72% |
| 2026-02-09 | 25.50 | 26.95 | 25.18 | 26.44 | 26.03 | qfq | 11,360,964 | 300,007,475 | 5.84% |
| 2026-02-06 | 24.62 | 25.28 | 24.48 | 24.98 | 24.60 | qfq | 3,514,281 | 87,811,066 | 0.60% |
| 2026-02-05 | 25.53 | 25.55 | 24.74 | 24.83 | 24.45 | qfq | 4,289,781 | 107,083,990 | -2.93% |
| 2026-02-04 | 25.37 | 25.66 | 25.15 | 25.58 | 25.19 | qfq | 4,480,680 | 114,255,726 | 0.83% |
| 2026-02-03 | 24.52 | 25.60 | 24.52 | 25.37 | 24.98 | qfq | 7,499,800 | 188,722,360 | 4.40% |
| 2026-02-02 | 24.81 | 24.99 | 24.28 | 24.30 | 23.93 | qfq | 4,850,818 | 119,530,641 | -2.17% |
| 2026-01-30 | 24.68 | 25.00 | 24.31 | 24.84 | 24.46 | qfq | 5,710,480 | 141,050,286 | -0.08% |
| 2026-01-29 | 25.81 | 25.89 | 24.82 | 24.86 | 24.48 | qfq | 8,416,000 | 212,343,539 | -3.57% |
| 2026-01-28 | 26.20 | 26.29 | 25.65 | 25.78 | 25.38 | qfq | 7,745,099 | 200,278,311 | -1.15% |
| 2026-01-27 | 26.09 | 26.34 | 25.56 | 26.08 | 25.68 | qfq | 7,205,805 | 187,393,373 | -0.27% |
| 2026-01-26 | 27.18 | 27.20 | 25.71 | 26.15 | 25.75 | qfq | 10,417,321 | 271,675,411 | -2.53% |
| 2026-01-23 | 26.00 | 27.05 | 26.00 | 26.83 | 26.42 | qfq | 11,849,054 | 315,889,537 | 3.11% |
| 2026-01-22 | 26.18 | 26.45 | 25.81 | 26.02 | 25.62 | qfq | 5,327,069 | 138,469,411 | 0.04% |
| 2026-01-21 | 25.51 | 26.09 | 25.25 | 26.01 | 25.61 | qfq | 7,531,825 | 194,796,141 | 1.25% |
| 2026-01-20 | 26.52 | 26.60 | 25.50 | 25.69 | 25.30 | qfq | 9,811,406 | 253,647,939 | -3.06% |
| 2026-01-19 | 26.36 | 26.97 | 26.31 | 26.50 | 26.09 | qfq | 6,418,332 | 170,132,247 | 0.04% |
| 2026-01-16 | 26.40 | 26.67 | 26.12 | 26.49 | 26.08 | qfq | 7,971,700 | 210,689,442 | 0.84% |
| 2026-01-15 | 26.15 | 26.56 | 25.98 | 26.27 | 25.87 | qfq | 8,537,319 | 223,669,301 | 0.08% |
| 2026-01-14 | 26.32 | 27.04 | 26.10 | 26.25 | 25.85 | qfq | 14,147,718 | 375,270,484 | -0.46% |
| 2026-01-13 | 26.56 | 26.88 | 26.15 | 26.37 | 25.96 | qfq | 13,894,500 | 367,221,534 | -0.45% |
| 2026-01-12 | 25.69 | 26.79 | 25.45 | 26.49 | 26.08 | qfq | 21,447,904 | 563,440,066 | 3.23% |
| 2026-01-09 | 25.38 | 25.98 | 25.38 | 25.66 | 25.27 | qfq | 10,959,817 | 281,856,343 | 0.63% |
| 2026-01-08 | 24.73 | 25.66 | 24.73 | 25.50 | 25.11 | qfq | 12,626,482 | 320,541,364 | 2.37% |
| 2026-01-07 | 25.28 | 25.28 | 24.00 | 24.91 | 24.53 | qfq | 16,975,406 | 420,498,628 | -2.12% |
| 2026-01-06 | 25.44 | 25.58 | 25.26 | 25.45 | 25.06 | qfq | 9,480,697 | 240,893,844 | -0.31% |
| 2026-01-05 | 25.10 | 25.86 | 25.10 | 25.53 | 25.14 | qfq | 9,938,466 | 252,566,012 | 2.00% |
| 2025-12-31 | 25.30 | 25.40 | 24.90 | 25.03 | 24.65 | qfq | 6,847,912 | 171,631,706 | -0.48% |
| 2025-12-30 | 25.30 | 25.47 | 25.14 | 25.15 | 24.76 | qfq | 7,744,485 | 195,839,605 | -0.44% |
| 2025-12-29 | 25.50 | 25.77 | 25.17 | 25.26 | 24.87 | qfq | 15,308,700 | 389,534,148 | -0.79% |
| 2025-12-26 | 25.30 | 25.80 | 24.96 | 25.46 | 25.07 | qfq | 18,455,200 | 471,123,392 | 0.71% |
| 2025-12-25 | 26.00 | 26.00 | 25.26 | 25.28 | 24.89 | qfq | 12,799,888 | 325,930,888 | -3.10% |
| 2025-12-24 | 24.68 | 26.49 | 24.40 | 26.09 | 25.69 | qfq | 24,610,173 | 629,264,764 | 7.19% |
| 2025-12-23 | 23.91 | 24.59 | 23.83 | 24.34 | 23.97 | qfq | 8,539,087 | 207,550,253 | 1.42% |
| 2025-12-22 | 23.81 | 24.19 | 23.70 | 24.00 | 23.63 | qfq | 6,906,630 | 165,241,178 | 0.84% |
| 2025-12-19 | 23.91 | 24.30 | 23.72 | 23.80 | 23.43 | qfq | 6,560,050 | 157,377,325 | -0.13% |
| 2025-12-18 | 24.36 | 24.46 | 23.83 | 23.83 | 23.46 | qfq | 6,746,860 | 162,462,752 | -2.18% |
| 2025-12-17 | 22.91 | 24.49 | 22.86 | 24.36 | 23.99 | qfq | 11,814,400 | 282,720,367 | 6.10% |
| 2025-12-16 | 23.20 | 23.33 | 22.67 | 22.96 | 22.61 | qfq | 5,783,490 | 132,498,053 | -1.50% |
| 2025-12-15 | 23.87 | 23.87 | 23.30 | 23.31 | 22.95 | qfq | 5,099,300 | 119,687,660 | -1.89% |
| 2025-12-12 | 23.57 | 24.09 | 23.48 | 23.76 | 23.39 | qfq | 7,462,200 | 177,347,323 | 0.68% |
| 2025-12-11 | 24.19 | 24.24 | 23.56 | 23.60 | 23.24 | qfq | 5,682,867 | 135,483,771 | -2.40% |
| 2025-12-10 | 24.26 | 24.49 | 23.90 | 24.18 | 23.81 | qfq | 7,206,384 | 174,005,705 | -1.27% |
| 2025-12-09 | 23.85 | 25.48 | 23.70 | 24.49 | 24.11 | qfq | 20,297,000 | 501,002,612 | 2.94% |
| 2025-12-08 | 23.77 | 24.61 | 23.62 | 23.79 | 23.42 | qfq | 9,716,227 | 233,349,564 | 0.08% |
| 2025-12-05 | 22.00 | 24.13 | 21.85 | 23.77 | 23.40 | qfq | 15,656,451 | 363,770,166 | 8.09% |
| 2025-12-04 | 22.16 | 22.20 | 21.83 | 21.99 | 21.65 | qfq | 3,015,368 | 66,386,201 | -0.77% |
| 2025-12-03 | 22.28 | 22.30 | 21.97 | 22.16 | 21.82 | qfq | 2,733,200 | 60,442,795 | -0.27% |
| 2025-12-02 | 22.47 | 22.47 | 22.12 | 22.22 | 21.88 | qfq | 3,411,100 | 75,893,287 | -1.11% |
| 2025-12-01 | 22.38 | 22.49 | 22.23 | 22.47 | 22.12 | qfq | 3,583,501 | 80,174,964 | 0.31% |
| 2025-11-28 | 22.13 | 22.48 | 22.03 | 22.40 | 22.06 | qfq | 3,809,802 | 84,876,623 | 1.31% |
| 2025-11-27 | 22.15 | 22.52 | 22.02 | 22.11 | 21.77 | qfq | 3,647,600 | 81,203,023 | 0.27% |
| 2025-11-26 | 21.97 | 22.30 | 21.76 | 22.05 | 21.71 | qfq | 4,459,142 | 98,472,070 | 1.05% |
| 2025-11-25 | 21.89 | 22.25 | 21.80 | 21.82 | 21.48 | qfq | 4,273,062 | 94,017,916 | 0.00% |
| 2025-11-24 | 21.83 | 21.97 | 21.54 | 21.82 | 21.48 | qfq | 5,415,300 | 117,910,310 | 0.93% |
| 2025-11-21 | 22.12 | 22.53 | 21.62 | 21.62 | 21.29 | qfq | 7,637,700 | 167,942,076 | -3.74% |
| 2025-11-20 | 22.68 | 23.00 | 22.41 | 22.46 | 22.11 | qfq | 7,079,188 | 160,459,549 | -0.40% |
| 2025-11-19 | 24.15 | 24.25 | 22.31 | 22.55 | 22.20 | qfq | 18,169,321 | 416,040,361 | -6.39% |
| 2025-11-18 | 24.37 | 24.53 | 23.91 | 24.09 | 23.72 | qfq | 5,760,883 | 139,172,525 | -0.86% |
| 2025-11-17 | 24.20 | 24.69 | 24.10 | 24.30 | 23.93 | qfq | 5,438,300 | 132,870,950 | -0.53% |
| 2025-11-14 | 24.00 | 24.98 | 23.87 | 24.43 | 24.05 | qfq | 11,593,187 | 284,625,517 | -0.08% |
| 2025-11-13 | 23.80 | 24.98 | 23.80 | 24.45 | 24.07 | qfq | 8,884,030 | 217,330,772 | 2.43% |
| 2025-11-12 | 24.45 | 24.46 | 23.76 | 23.87 | 23.50 | qfq | 5,728,695 | 137,271,484 | -2.17% |
| 2025-11-11 | 24.36 | 24.75 | 24.27 | 24.40 | 24.02 | qfq | 5,833,553 | 142,981,331 | 0.45% |
| 2025-11-10 | 24.39 | 24.90 | 24.10 | 24.29 | 23.92 | qfq | 6,359,733 | 155,273,583 | -0.33% |
| 2025-11-07 | 24.37 | 24.75 | 23.80 | 24.37 | 24.00 | qfq | 7,416,452 | 180,533,105 | -0.61% |
| 2025-11-06 | 24.22 | 24.69 | 24.00 | 24.52 | 24.14 | qfq | 8,461,501 | 206,792,899 | 1.20% |
| 2025-11-05 | 23.86 | 24.26 | 23.50 | 24.23 | 23.86 | qfq | 6,511,234 | 155,855,856 | 1.38% |
| 2025-11-04 | 24.68 | 24.68 | 23.60 | 23.90 | 23.53 | qfq | 8,046,132 | 193,183,111 | -2.53% |
| 2025-11-03 | 24.36 | 24.65 | 23.95 | 24.52 | 24.14 | qfq | 9,552,593 | 232,454,911 | 0.25% |
| 2025-10-31 | 24.22 | 25.19 | 24.15 | 24.46 | 24.08 | qfq | 9,631,949 | 238,239,642 | 0.66% |
| 2025-10-30 | 25.18 | 25.31 | 24.08 | 24.30 | 23.93 | qfq | 17,118,501 | 419,355,003 | -4.33% |
| 2025-10-29 | 24.79 | 25.58 | 24.73 | 25.40 | 25.01 | qfq | 15,164,998 | 383,732,753 | 2.46% |
| 2025-10-28 | 25.95 | 26.04 | 24.65 | 24.79 | 24.41 | qfq | 23,877,028 | 601,711,893 | -4.65% |
| 2025-10-27 | 25.47 | 26.17 | 25.30 | 26.00 | 25.60 | qfq | 18,273,871 | 471,818,271 | 2.56% |
| 2025-10-24 | 25.31 | 25.56 | 24.65 | 25.35 | 24.96 | qfq | 10,921,334 | 274,156,849 | -0.59% |
| 2025-10-23 | 25.58 | 25.60 | 24.68 | 25.50 | 25.11 | qfq | 9,673,476 | 242,907,606 | 0.43% |
| 2025-10-22 | 25.33 | 25.98 | 25.22 | 25.39 | 25.00 | qfq | 7,729,202 | 197,228,454 | -0.59% |
| 2025-10-21 | 25.32 | 26.19 | 25.02 | 25.54 | 25.15 | qfq | 11,612,302 | 297,372,188 | 1.43% |
| 2025-10-20 | 25.99 | 26.08 | 24.91 | 25.18 | 24.79 | qfq | 10,384,000 | 264,062,265 | -0.94% |
| 2025-10-17 | 26.40 | 26.65 | 25.35 | 25.42 | 25.03 | qfq | 14,628,348 | 378,639,824 | -2.83% |
| 2025-10-16 | 26.85 | 26.90 | 25.99 | 26.16 | 25.76 | qfq | 23,793,402 | 624,065,513 | -3.08% |
| 2025-10-15 | 24.48 | 26.99 | 23.80 | 26.99 | 26.58 | qfq | 26,903,052 | 690,299,175 | 9.98% |
| 2025-10-14 | 25.25 | 25.39 | 24.41 | 24.54 | 24.16 | qfq | 13,842,200 | 343,456,843 | -2.19% |
| 2025-10-13 | 24.42 | 25.30 | 24.11 | 25.09 | 24.70 | qfq | 17,626,302 | 438,363,082 | -2.03% |
| 2025-10-10 | 27.09 | 27.09 | 25.49 | 25.61 | 25.22 | qfq | 20,324,952 | 528,661,877 | -5.60% |
| 2025-10-09 | 26.06 | 28.00 | 26.05 | 27.13 | 26.71 | qfq | 27,448,224 | 750,487,449 | 5.48% |
| 2025-09-30 | 26.29 | 26.40 | 25.50 | 25.72 | 25.32 | qfq | 19,235,377 | 496,949,134 | -2.02% |
| 2025-09-29 | 24.81 | 26.78 | 24.81 | 26.25 | 25.85 | qfq | 33,697,397 | 877,115,578 | 7.45% |
| 2025-09-26 | 25.80 | 26.78 | 24.42 | 24.43 | 24.05 | qfq | 32,870,714 | 830,432,066 | -5.16% |
| 2025-09-25 | 26.80 | 27.85 | 25.58 | 25.76 | 25.36 | qfq | 32,347,411 | 849,792,354 | -4.77% |
| 2025-09-24 | 27.45 | 27.54 | 26.20 | 27.05 | 26.63 | qfq | 24,060,674 | 644,848,000 | -1.13% |
| 2025-09-23 | 29.01 | 29.26 | 26.57 | 27.36 | 26.94 | qfq | 34,285,928 | 945,344,931 | -2.67% |
| 2025-09-22 | 28.24 | 29.16 | 27.12 | 28.11 | 27.68 | qfq | 31,750,588 | 887,023,640 | -0.25% |
| 2025-09-19 | 28.76 | 29.61 | 27.68 | 28.18 | 27.75 | qfq | 47,395,410 | 1,344,540,252 | -1.95% |
| 2025-09-18 | 27.30 | 29.41 | 27.30 | 28.74 | 28.30 | qfq | 54,899,306 | 1,598,475,354 | 7.48% |
| 2025-09-17 | 27.33 | 28.22 | 26.49 | 26.74 | 26.33 | qfq | 40,614,373 | 1,096,846,199 | -3.43% |
| 2025-09-16 | 26.14 | 28.51 | 26.05 | 27.69 | 27.26 | qfq | 55,318,731 | 1,540,422,705 | 6.83% |
| 2025-09-15 | 26.28 | 26.40 | 25.50 | 25.92 | 25.52 | qfq | 19,058,569 | 492,873,468 | -1.29% |
| 2025-09-12 | 27.50 | 27.66 | 25.79 | 26.26 | 25.86 | qfq | 42,223,332 | 1,120,154,890 | -6.85% |
| 2025-09-11 | 27.50 | 28.51 | 26.78 | 28.19 | 27.76 | qfq | 43,632,734 | 1,211,609,754 | 3.53% |
| 2025-09-10 | 27.43 | 28.11 | 26.68 | 27.23 | 26.81 | qfq | 28,783,699 | 788,304,831 | 0.70% |
| 2025-09-09 | 28.05 | 28.20 | 26.70 | 27.04 | 26.62 | qfq | 40,104,314 | 1,098,321,451 | -1.53% |
| 2025-09-08 | 25.20 | 27.46 | 25.20 | 27.46 | 27.04 | qfq | 34,281,830 | 906,638,964 | 10.02% |
| 2025-09-05 | 23.80 | 25.15 | 23.09 | 24.96 | 24.58 | qfq | 37,956,893 | 932,695,927 | 4.13% |
| 2025-09-04 | 27.95 | 28.95 | 23.96 | 23.97 | 23.60 | qfq | 65,384,603 | 1,696,494,051 | -9.95% |
| 2025-09-03 | 24.26 | 26.62 | 24.21 | 26.62 | 26.21 | qfq | 19,669,368 | 518,144,432 | 10.00% |
| 2025-09-02 | 25.52 | 26.04 | 23.95 | 24.20 | 23.83 | qfq | 31,330,494 | 779,015,400 | -5.10% |
| 2025-09-01 | 24.11 | 26.30 | 24.01 | 25.50 | 25.11 | qfq | 52,380,086 | 1,339,577,093 | 6.65% |
| 2025-08-29 | 24.53 | 24.70 | 23.46 | 23.91 | 23.54 | qfq | 29,451,334 | 703,017,345 | -4.28% |
| 2025-08-28 | 24.35 | 25.35 | 24.00 | 24.98 | 24.60 | qfq | 31,176,429 | 766,657,939 | -0.08% |
| 2025-08-27 | 26.00 | 27.18 | 24.86 | 25.00 | 24.62 | qfq | 54,229,076 | 1,408,101,369 | -2.87% |
| 2025-08-26 | 23.16 | 25.74 | 23.16 | 25.74 | 25.34 | qfq | 42,174,994 | 1,039,540,094 | 10.00% |
| 2025-08-25 | 22.87 | 23.78 | 22.30 | 23.40 | 23.04 | qfq | 45,531,556 | 1,047,771,701 | 1.74% |
| 2025-08-22 | 24.35 | 24.60 | 22.66 | 23.00 | 22.65 | qfq | 59,042,797 | 1,382,233,962 | -2.95% |
| 2025-08-21 | 26.24 | 26.24 | 23.62 | 23.70 | 23.34 | qfq | 84,029,491 | 2,033,363,400 | -9.68% |
| 2025-08-20 | 24.47 | 26.24 | 23.81 | 26.24 | 25.84 | qfq | 76,397,277 | 1,909,049,190 | 10.02% |
| 2025-08-19 | 22.91 | 23.85 | 22.91 | 23.85 | 23.48 | qfq | 44,106,323 | 1,045,502,653 | 10.01% |
| 2025-08-18 | 20.71 | 21.68 | 20.33 | 21.68 | 21.35 | qfq | 65,506,721 | 1,385,435,290 | 9.99% |
| 2025-08-15 | 17.99 | 19.71 | 17.99 | 19.71 | 19.41 | qfq | 39,741,955 | 760,353,515 | 9.99% |
| 2025-08-14 | 18.35 | 18.60 | 17.91 | 17.92 | 17.64 | qfq | 15,107,680 | 275,501,647 | -1.54% |
| 2025-08-13 | 18.31 | 18.31 | 17.99 | 18.20 | 17.92 | qfq | 9,747,780 | 176,761,491 | -0.38% |
| 2025-08-12 | 18.60 | 18.88 | 18.11 | 18.27 | 17.99 | qfq | 15,089,813 | 276,907,088 | -0.49% |
| 2025-08-11 | 17.24 | 18.52 | 17.23 | 18.36 | 18.08 | qfq | 29,920,947 | 539,617,525 | 6.74% |
| 2025-08-08 | 17.21 | 17.30 | 17.15 | 17.20 | 16.94 | qfq | 3,002,517 | 51,703,309 | -0.12% |
| 2025-08-07 | 17.31 | 17.38 | 17.17 | 17.22 | 16.96 | qfq | 4,599,117 | 79,343,866 | -0.75% |
| 2025-08-06 | 17.28 | 17.37 | 17.21 | 17.35 | 17.08 | qfq | 5,005,058 | 86,641,984 | 0.35% |
| 2025-08-05 | 17.16 | 17.39 | 17.11 | 17.29 | 17.02 | qfq | 4,027,251 | 69,453,789 | 0.88% |
| 2025-08-04 | 17.00 | 17.14 | 16.99 | 17.14 | 16.88 | qfq | 3,479,800 | 59,428,951 | 0.12% |
| 2025-08-01 | 16.99 | 17.30 | 16.97 | 17.12 | 16.86 | qfq | 5,474,816 | 94,057,295 | 0.41% |
| 2025-07-31 | 17.30 | 17.31 | 16.97 | 17.05 | 16.79 | qfq | 7,852,900 | 134,388,892 | -1.56% |
| 2025-07-30 | 17.28 | 17.44 | 17.21 | 17.32 | 17.05 | qfq | 5,216,398 | 90,229,589 | 0.00% |
| 2025-07-29 | 17.23 | 17.32 | 17.06 | 17.32 | 17.05 | qfq | 6,749,198 | 116,135,560 | 0.06% |
| 2025-07-28 | 17.51 | 17.56 | 17.21 | 17.31 | 17.04 | qfq | 14,419,065 | 249,687,864 | -4.10% |
| 2025-07-25 | 18.03 | 18.10 | 17.90 | 18.05 | 17.77 | qfq | 5,148,480 | 92,652,163 | 0.11% |
| 2025-07-24 | 17.85 | 18.04 | 17.84 | 18.03 | 17.75 | qfq | 5,558,446 | 99,802,400 | 1.07% |
| 2025-07-23 | 18.19 | 18.23 | 17.77 | 17.84 | 17.57 | qfq | 8,292,661 | 149,139,018 | -1.49% |
| 2025-07-22 | 17.90 | 18.11 | 17.76 | 18.11 | 17.83 | qfq | 7,461,196 | 133,795,733 | 1.17% |
| 2025-07-21 | 17.79 | 17.90 | 17.73 | 17.90 | 17.62 | qfq | 6,551,492 | 116,822,972 | 1.02% |
| 2025-07-18 | 17.68 | 18.06 | 17.65 | 17.72 | 17.45 | qfq | 5,615,664 | 99,732,322 | 0.28% |
| 2025-07-17 | 17.72 | 17.72 | 17.56 | 17.67 | 17.40 | qfq | 4,351,000 | 76,640,202 | -0.06% |
| 2025-07-16 | 17.50 | 17.75 | 17.50 | 17.68 | 17.41 | qfq | 5,877,654 | 103,897,702 | 0.97% |
| 2025-07-15 | 17.55 | 17.67 | 17.39 | 17.51 | 17.24 | qfq | 4,596,002 | 80,499,543 | -0.85% |
| 2025-07-14 | 17.40 | 17.78 | 17.40 | 17.66 | 17.39 | qfq | 7,847,268 | 138,138,475 | 1.38% |
| 2025-07-11 | 17.44 | 17.48 | 17.28 | 17.42 | 17.15 | qfq | 5,868,171 | 101,985,896 | 0.06% |
| 2025-07-10 | 17.38 | 17.45 | 17.29 | 17.41 | 17.14 | qfq | 3,673,200 | 63,806,298 | 0.35% |
| 2025-07-09 | 17.63 | 17.66 | 17.33 | 17.35 | 17.08 | qfq | 6,347,960 | 111,045,732 | -1.36% |
| 2025-07-08 | 17.50 | 17.62 | 17.44 | 17.59 | 17.32 | qfq | 5,297,782 | 92,991,822 | 0.46% |
| 2025-07-07 | 17.30 | 17.54 | 17.26 | 17.51 | 17.24 | qfq | 3,935,100 | 68,516,511 | 1.10% |
| 2025-07-04 | 17.47 | 17.51 | 17.30 | 17.32 | 17.05 | qfq | 3,717,700 | 64,565,415 | -0.74% |
| 2025-07-03 | 17.49 | 17.50 | 17.35 | 17.45 | 17.18 | qfq | 3,118,580 | 54,335,444 | 0.06% |
| 2025-07-02 | 17.59 | 17.59 | 17.34 | 17.44 | 17.17 | qfq | 4,449,700 | 77,463,157 | -1.13% |
| 2025-07-01 | 17.42 | 17.75 | 17.32 | 17.64 | 17.37 | qfq | 7,806,129 | 137,141,923 | 1.50% |
| 2025-06-30 | 17.27 | 17.44 | 17.27 | 17.38 | 17.11 | qfq | 4,233,687 | 73,540,024 | 0.75% |
| 2025-06-27 | 17.28 | 17.31 | 17.22 | 17.25 | 16.98 | qfq | 3,528,837 | 60,920,697 | 0.17% |
| 2025-06-26 | 17.37 | 17.46 | 17.21 | 17.22 | 16.96 | qfq | 4,969,549 | 86,116,784 | -0.81% |
| 2025-06-25 | 17.24 | 17.39 | 17.18 | 17.36 | 17.09 | qfq | 5,787,700 | 100,065,796 | 0.75% |
| 2025-06-24 | 17.00 | 17.24 | 16.92 | 17.23 | 16.97 | qfq | 5,035,511 | 86,342,979 | 2.07% |
| 2025-06-23 | 16.70 | 16.92 | 16.67 | 16.88 | 16.62 | qfq | 2,564,018 | 43,139,119 | 0.48% |
| 2025-06-20 | 16.79 | 16.98 | 16.77 | 16.80 | 16.54 | qfq | 2,481,649 | 41,818,985 | 0.18% |
| 2025-06-19 | 17.04 | 17.06 | 16.75 | 16.77 | 16.51 | qfq | 3,470,700 | 58,595,185 | -1.53% |
| 2025-06-18 | 17.05 | 17.07 | 16.92 | 17.03 | 16.77 | qfq | 2,258,740 | 38,398,651 | 0.12% |
| 2025-06-17 | 16.88 | 17.13 | 16.86 | 17.01 | 16.75 | qfq | 3,292,000 | 55,933,739 | 0.77% |
| 2025-06-16 | 16.78 | 16.90 | 16.75 | 16.88 | 16.62 | qfq | 2,615,600 | 44,089,509 | 0.36% |
| 2025-06-13 | 17.09 | 17.09 | 16.81 | 16.82 | 16.56 | qfq | 4,721,361 | 79,876,864 | -1.58% |
| 2025-06-12 | 17.30 | 17.33 | 17.07 | 17.09 | 16.83 | qfq | 4,722,000 | 81,043,843 | -1.10% |
| 2025-06-11 | 17.21 | 17.45 | 17.21 | 17.28 | 17.01 | qfq | 4,081,714 | 70,837,565 | 0.58% |
| 2025-06-10 | 17.40 | 17.48 | 17.03 | 17.18 | 16.92 | qfq | 5,483,726 | 94,632,596 | -1.43% |
| 2025-06-09 | 17.48 | 17.49 | 17.34 | 17.43 | 17.16 | qfq | 4,110,944 | 71,622,953 | 0.17% |
| 2025-06-06 | 17.58 | 17.58 | 17.33 | 17.40 | 17.13 | qfq | 4,777,328 | 83,084,710 | -3.65% |
| 2025-06-05 | 17.99 | 18.11 | 17.79 | 18.06 | 17.21 | qfq | 5,631,811 | 101,460,762 | 0.84% |
| 2025-06-04 | 17.77 | 17.97 | 17.74 | 17.91 | 17.07 | qfq | 4,085,622 | 73,095,005 | 0.79% |
| 2025-06-03 | 17.59 | 17.78 | 17.55 | 17.77 | 16.93 | qfq | 3,905,222 | 69,083,960 | -0.06% |
| 2025-05-30 | 18.00 | 18.00 | 17.76 | 17.78 | 16.94 | qfq | 4,459,066 | 79,480,787 | -1.44% |
| 2025-05-29 | 17.78 | 18.09 | 17.75 | 18.04 | 17.19 | qfq | 4,935,696 | 88,739,309 | 1.12% |
| 2025-05-28 | 17.79 | 18.03 | 17.75 | 17.84 | 17.00 | qfq | 4,920,200 | 87,912,397 | 0.34% |
| 2025-05-27 | 17.88 | 17.99 | 17.67 | 17.78 | 16.94 | qfq | 4,870,050 | 86,654,001 | -0.56% |
| 2025-05-26 | 17.81 | 17.91 | 17.65 | 17.88 | 17.04 | qfq | 5,645,200 | 100,412,361 | 0.39% |
| 2025-05-23 | 18.08 | 18.32 | 17.81 | 17.81 | 16.97 | qfq | 7,989,575 | 144,648,103 | -1.55% |
| 2025-05-22 | 18.60 | 18.74 | 18.06 | 18.09 | 17.24 | qfq | 9,480,545 | 174,272,503 | -1.58% |
| 2025-05-21 | 18.36 | 18.46 | 18.23 | 18.38 | 17.52 | qfq | 5,887,700 | 107,967,883 | -0.70% |
| 2025-05-20 | 18.41 | 18.57 | 18.28 | 18.51 | 17.64 | qfq | 6,381,702 | 117,781,838 | 0.87% |
| 2025-05-19 | 18.37 | 18.48 | 18.07 | 18.35 | 17.49 | qfq | 7,024,900 | 127,925,153 | -0.60% |
| 2025-05-16 | 18.47 | 18.80 | 18.38 | 18.46 | 17.59 | qfq | 8,728,600 | 162,107,111 | -0.11% |
| 2025-05-15 | 19.10 | 19.16 | 18.42 | 18.48 | 17.61 | qfq | 12,174,002 | 226,808,210 | -3.14% |
| 2025-05-14 | 19.15 | 19.39 | 18.93 | 19.08 | 18.18 | qfq | 15,351,246 | 293,099,555 | -1.29% |
| 2025-05-13 | 19.23 | 19.44 | 19.01 | 19.33 | 18.42 | qfq | 17,817,208 | 342,003,546 | 1.36% |
| 2025-05-12 | 18.90 | 19.19 | 18.65 | 19.07 | 18.17 | qfq | 22,444,149 | 425,896,454 | -1.50% |
| 2025-05-09 | 19.60 | 20.45 | 19.20 | 19.36 | 18.45 | qfq | 44,573,367 | 878,603,196 | 1.73% |
| 2025-05-08 | 17.58 | 19.03 | 17.43 | 19.03 | 18.14 | qfq | 16,436,585 | 304,168,925 | 10.00% |
| 2025-05-07 | 17.25 | 17.36 | 17.13 | 17.30 | 16.49 | qfq | 5,564,243 | 95,940,705 | 1.35% |
| 2025-05-06 | 16.66 | 17.07 | 16.64 | 17.07 | 16.27 | qfq | 5,991,582 | 101,298,072 | 3.14% |
| 2025-04-30 | 16.55 | 16.65 | 16.52 | 16.55 | 15.77 | qfq | 3,560,700 | 59,044,565 | 0.06% |
| 2025-04-29 | 16.44 | 16.68 | 16.40 | 16.54 | 15.76 | qfq | 4,233,964 | 70,207,038 | 0.61% |
| 2025-04-28 | 16.99 | 16.99 | 16.39 | 16.44 | 15.67 | qfq | 11,203,266 | 185,484,808 | -5.52% |
| 2025-04-25 | 17.30 | 17.49 | 17.24 | 17.40 | 16.58 | qfq | 4,088,484 | 70,980,418 | 0.46% |
| 2025-04-24 | 17.65 | 17.66 | 17.25 | 17.32 | 16.51 | qfq | 5,206,000 | 90,725,114 | -1.87% |
| 2025-04-23 | 17.42 | 17.70 | 17.42 | 17.65 | 16.82 | qfq | 5,999,652 | 105,495,928 | 1.73% |
| 2025-04-22 | 17.48 | 17.48 | 17.28 | 17.35 | 16.53 | qfq | 3,669,000 | 63,722,954 | -0.46% |
| 2025-04-21 | 17.14 | 17.45 | 17.02 | 17.43 | 16.61 | qfq | 3,892,000 | 67,251,166 | 1.46% |
| 2025-04-18 | 17.20 | 17.27 | 17.04 | 17.18 | 16.37 | qfq | 2,743,359 | 46,998,837 | -0.06% |
| 2025-04-17 | 17.13 | 17.39 | 17.06 | 17.19 | 16.38 | qfq | 3,797,109 | 65,524,566 | 0.12% |
| 2025-04-16 | 17.45 | 17.49 | 16.90 | 17.17 | 16.36 | qfq | 6,132,900 | 105,247,530 | -2.11% |
| 2025-04-15 | 17.81 | 17.82 | 17.40 | 17.54 | 16.72 | qfq | 7,091,952 | 124,029,139 | -1.46% |
| 2025-04-14 | 17.88 | 18.03 | 17.63 | 17.80 | 16.96 | qfq | 8,059,700 | 143,590,020 | 1.31% |
| 2025-04-11 | 17.16 | 17.78 | 17.11 | 17.57 | 16.74 | qfq | 6,891,381 | 120,587,817 | 1.68% |
| 2025-04-10 | 17.37 | 17.84 | 17.22 | 17.28 | 16.47 | qfq | 11,951,900 | 208,784,471 | 1.83% |
| 2025-04-09 | 16.54 | 17.08 | 15.93 | 16.97 | 16.17 | qfq | 11,126,696 | 184,537,198 | 1.31% |
| 2025-04-08 | 17.22 | 17.47 | 16.49 | 16.75 | 15.96 | qfq | 16,349,394 | 275,671,308 | -3.29% |
| 2025-04-07 | 18.00 | 18.32 | 17.32 | 17.32 | 16.51 | qfq | 10,640,102 | 187,146,335 | -9.98% |
| 2025-04-03 | 19.54 | 19.68 | 19.21 | 19.24 | 18.34 | qfq | 8,372,887 | 162,245,702 | -2.29% |
| 2025-04-02 | 19.50 | 19.96 | 19.41 | 19.69 | 18.76 | qfq | 7,397,115 | 146,020,811 | 1.13% |
| 2025-04-01 | 19.69 | 19.88 | 19.46 | 19.47 | 18.56 | qfq | 7,195,200 | 141,299,785 | -1.17% |
| 2025-03-31 | 19.78 | 19.83 | 19.39 | 19.70 | 18.77 | qfq | 7,868,376 | 154,296,620 | -1.05% |
| 2025-03-28 | 19.94 | 20.42 | 19.85 | 19.91 | 18.97 | qfq | 7,120,953 | 142,950,594 | -0.15% |
| 2025-03-27 | 20.15 | 20.22 | 19.80 | 19.94 | 19.00 | qfq | 6,790,115 | 135,871,458 | -1.24% |
| 2025-03-26 | 20.11 | 20.33 | 20.02 | 20.19 | 19.24 | qfq | 6,414,901 | 129,657,299 | 0.20% |
| 2025-03-25 | 20.16 | 20.42 | 20.05 | 20.15 | 19.20 | qfq | 6,554,700 | 132,454,253 | -0.35% |
| 2025-03-24 | 20.56 | 20.64 | 19.83 | 20.22 | 19.27 | qfq | 12,013,655 | 242,302,678 | -1.65% |
| 2025-03-21 | 20.85 | 20.99 | 20.52 | 20.56 | 19.59 | qfq | 12,495,391 | 258,880,622 | -1.06% |
| 2025-03-20 | 20.75 | 20.94 | 20.55 | 20.78 | 19.80 | qfq | 9,693,112 | 201,217,439 | 0.00% |
| 2025-03-19 | 20.98 | 21.17 | 20.69 | 20.78 | 19.80 | qfq | 11,646,853 | 242,945,304 | -1.38% |
| 2025-03-18 | 21.00 | 21.13 | 20.80 | 21.07 | 20.08 | qfq | 14,127,414 | 296,565,469 | 0.62% |
| 2025-03-17 | 21.34 | 21.51 | 20.74 | 20.94 | 19.96 | qfq | 21,412,257 | 449,423,209 | -2.01% |
| 2025-03-14 | 22.17 | 22.36 | 21.25 | 21.37 | 20.37 | qfq | 22,565,559 | 489,228,423 | -4.08% |
| 2025-03-13 | 22.04 | 22.50 | 21.25 | 22.28 | 21.23 | qfq | 26,626,673 | 581,438,636 | 0.81% |
| 2025-03-12 | 22.71 | 23.26 | 22.00 | 22.10 | 21.06 | qfq | 27,807,276 | 624,948,956 | -4.54% |
| 2025-03-11 | 22.00 | 23.38 | 21.80 | 23.15 | 22.06 | qfq | 31,513,850 | 712,086,343 | 2.98% |
| 2025-03-10 | 20.72 | 22.68 | 20.66 | 22.48 | 21.42 | qfq | 41,148,825 | 893,755,905 | 8.70% |
| 2025-03-07 | 19.21 | 21.23 | 19.21 | 20.68 | 19.71 | qfq | 35,040,588 | 720,505,313 | 7.15% |
| 2025-03-06 | 19.23 | 19.35 | 19.16 | 19.30 | 18.39 | qfq | 5,869,587 | 113,108,197 | 0.78% |
| 2025-03-05 | 19.28 | 19.37 | 19.06 | 19.15 | 18.25 | qfq | 4,919,155 | 94,424,983 | -0.57% |
| 2025-03-04 | 18.92 | 19.43 | 18.86 | 19.26 | 18.35 | qfq | 6,277,508 | 120,771,588 | 1.26% |
| 2025-03-03 | 19.15 | 19.41 | 18.98 | 19.02 | 18.13 | qfq | 5,400,457 | 103,676,208 | -0.78% |
| 2025-02-28 | 19.61 | 19.63 | 19.09 | 19.17 | 18.27 | qfq | 7,804,793 | 151,057,958 | -2.89% |
| 2025-02-27 | 19.72 | 19.79 | 19.44 | 19.74 | 18.81 | qfq | 8,367,765 | 164,341,458 | 0.15% |
| 2025-02-26 | 19.42 | 19.79 | 19.36 | 19.71 | 18.78 | qfq | 10,070,035 | 197,907,728 | 1.81% |
| 2025-02-25 | 19.15 | 19.60 | 19.01 | 19.36 | 18.45 | qfq | 9,715,814 | 188,476,871 | 0.73% |
| 2025-02-24 | 19.14 | 19.40 | 18.93 | 19.22 | 18.32 | qfq | 9,719,667 | 186,736,460 | 0.58% |
| 2025-02-21 | 18.84 | 19.18 | 18.80 | 19.11 | 18.21 | qfq | 10,513,725 | 200,259,489 | 0.53% |
| 2025-02-20 | 18.48 | 19.10 | 18.23 | 19.01 | 18.12 | qfq | 9,694,106 | 181,309,396 | 2.92% |
| 2025-02-19 | 18.14 | 18.49 | 18.14 | 18.47 | 17.60 | qfq | 5,135,282 | 94,358,376 | 1.43% |
| 2025-02-18 | 18.43 | 18.53 | 18.10 | 18.21 | 17.35 | qfq | 5,341,309 | 98,035,285 | -1.19% |
| 2025-02-17 | 18.57 | 18.62 | 18.32 | 18.43 | 17.56 | qfq | 5,010,035 | 92,317,728 | -0.86% |
| 2025-02-14 | 18.54 | 18.67 | 18.48 | 18.59 | 17.72 | qfq | 3,911,027 | 72,631,324 | 0.11% |
| 2025-02-13 | 18.93 | 18.96 | 18.53 | 18.57 | 17.70 | qfq | 4,559,473 | 85,414,206 | -2.01% |
| 2025-02-12 | 18.66 | 19.19 | 18.58 | 18.95 | 18.06 | qfq | 7,704,518 | 145,669,614 | 1.12% |
| 2025-02-11 | 18.42 | 18.75 | 18.30 | 18.74 | 17.86 | qfq | 5,591,804 | 103,452,132 | 1.52% |
| 2025-02-10 | 18.50 | 18.61 | 18.40 | 18.46 | 17.59 | qfq | 4,449,599 | 82,182,531 | -0.11% |
| 2025-02-07 | 18.30 | 18.66 | 18.22 | 18.48 | 17.61 | qfq | 5,997,506 | 110,775,668 | 0.98% |
| 2025-02-06 | 17.93 | 18.30 | 17.91 | 18.30 | 17.44 | qfq | 3,800,200 | 68,948,119 | 1.67% |
| 2025-02-05 | 18.18 | 18.19 | 17.93 | 18.00 | 17.15 | qfq | 3,595,940 | 64,907,771 | -0.50% |
| 2025-01-27 | 18.33 | 18.39 | 18.07 | 18.09 | 17.24 | qfq | 3,473,976 | 63,231,704 | -1.20% |
| 2025-01-24 | 18.20 | 18.34 | 18.15 | 18.31 | 17.45 | qfq | 3,266,079 | 59,645,170 | 0.44% |
| 2025-01-23 | 18.40 | 18.50 | 18.22 | 18.23 | 17.37 | qfq | 3,968,526 | 72,826,577 | -0.11% |
| 2025-01-22 | 18.33 | 18.54 | 18.15 | 18.25 | 17.39 | qfq | 3,202,288 | 58,664,368 | -0.98% |
| 2025-01-21 | 18.40 | 18.46 | 18.16 | 18.43 | 17.56 | qfq | 3,505,205 | 64,260,888 | 0.27% |
| 2025-01-20 | 18.27 | 18.48 | 18.27 | 18.38 | 17.52 | qfq | 4,596,200 | 84,561,718 | 1.21% |
| 2025-01-17 | 17.97 | 18.28 | 17.96 | 18.16 | 17.31 | qfq | 3,062,461 | 55,578,164 | 0.72% |
| 2025-01-16 | 18.06 | 18.34 | 17.93 | 18.03 | 17.18 | qfq | 3,871,943 | 70,227,974 | 0.06% |
| 2025-01-15 | 18.06 | 18.09 | 17.92 | 18.02 | 17.17 | qfq | 3,059,645 | 55,029,336 | -0.22% |
| 2025-01-14 | 17.65 | 18.07 | 17.54 | 18.06 | 17.21 | qfq | 5,780,500 | 103,502,981 | 2.85% |
| 2025-01-13 | 17.51 | 17.71 | 17.24 | 17.56 | 16.73 | qfq | 2,848,544 | 49,858,334 | -0.06% |
| 2025-01-10 | 17.74 | 17.92 | 17.57 | 17.57 | 16.74 | qfq | 3,419,311 | 60,668,312 | -1.29% |
| 2025-01-09 | 17.70 | 17.95 | 17.70 | 17.80 | 16.96 | qfq | 3,162,181 | 56,408,045 | -0.34% |
| 2025-01-08 | 17.95 | 18.06 | 17.38 | 17.86 | 17.02 | qfq | 6,281,927 | 111,531,781 | -1.05% |
| 2025-01-07 | 17.96 | 18.20 | 17.81 | 18.05 | 17.20 | qfq | 5,111,850 | 91,947,555 | 0.56% |
| 2025-01-06 | 17.76 | 18.27 | 17.65 | 17.95 | 17.11 | qfq | 4,743,400 | 85,220,516 | 0.90% |
| 2025-01-03 | 18.33 | 18.47 | 17.75 | 17.79 | 16.95 | qfq | 6,260,660 | 113,191,435 | -2.52% |
| 2025-01-02 | 18.54 | 18.77 | 18.06 | 18.25 | 17.39 | qfq | 5,684,700 | 104,862,839 | -1.46% |
| 2024-12-31 | 19.07 | 19.09 | 18.52 | 18.52 | 17.65 | qfq | 6,311,093 | 118,574,185 | -3.04% |
| 2024-12-30 | 19.17 | 19.38 | 19.05 | 19.10 | 18.20 | qfq | 5,643,900 | 108,294,968 | -0.78% |
| 2024-12-27 | 19.39 | 19.41 | 19.13 | 19.25 | 18.35 | qfq | 5,172,852 | 99,798,000 | -0.31% |
| 2024-12-26 | 19.05 | 19.40 | 19.03 | 19.31 | 18.40 | qfq | 4,791,162 | 92,378,846 | 0.99% |
| 2024-12-25 | 19.28 | 19.36 | 18.93 | 19.12 | 18.22 | qfq | 3,852,162 | 73,461,380 | -0.62% |
| 2024-12-24 | 18.86 | 19.31 | 18.82 | 19.24 | 18.34 | qfq | 4,795,286 | 91,872,293 | 2.29% |
| 2024-12-23 | 19.22 | 19.47 | 18.80 | 18.81 | 17.93 | qfq | 6,612,800 | 126,595,629 | -2.44% |
| 2024-12-20 | 19.25 | 19.38 | 19.13 | 19.28 | 18.37 | qfq | 5,369,371 | 103,423,708 | 0.16% |
| 2024-12-19 | 19.06 | 19.31 | 18.88 | 19.25 | 18.35 | qfq | 5,466,600 | 104,497,467 | 0.00% |
| 2024-12-18 | 19.31 | 19.45 | 19.17 | 19.25 | 18.35 | qfq | 5,214,193 | 100,750,024 | -0.16% |
| 2024-12-17 | 19.57 | 19.70 | 19.19 | 19.28 | 18.37 | qfq | 7,151,072 | 138,764,726 | -1.48% |
| 2024-12-16 | 19.71 | 19.78 | 19.37 | 19.57 | 18.65 | qfq | 6,624,786 | 129,352,455 | -0.71% |
| 2024-12-13 | 19.95 | 20.20 | 19.69 | 19.71 | 18.78 | qfq | 9,769,200 | 194,193,073 | -1.89% |
| 2024-12-12 | 20.08 | 20.18 | 19.85 | 20.09 | 19.15 | qfq | 10,303,431 | 206,160,552 | -0.94% |
| 2024-12-11 | 19.46 | 20.34 | 19.35 | 20.28 | 19.33 | qfq | 19,905,695 | 397,471,666 | 4.43% |
| 2024-12-10 | 19.98 | 20.10 | 19.34 | 19.42 | 18.51 | qfq | 14,276,086 | 281,951,502 | -0.15% |
| 2024-12-09 | 19.91 | 19.94 | 19.41 | 19.45 | 18.54 | qfq | 10,221,886 | 200,617,201 | -2.41% |
| 2024-12-06 | 19.70 | 20.09 | 19.53 | 19.93 | 18.99 | qfq | 13,494,211 | 267,082,612 | 0.76% |
| 2024-12-05 | 19.52 | 19.98 | 19.40 | 19.78 | 18.85 | qfq | 17,183,411 | 337,997,859 | 0.25% |
| 2024-12-04 | 20.30 | 20.99 | 19.64 | 19.73 | 18.80 | qfq | 37,666,963 | 764,183,565 | -2.42% |
| 2024-12-03 | 18.95 | 20.22 | 18.93 | 20.22 | 19.27 | qfq | 26,919,934 | 540,172,470 | 10.01% |
| 2024-12-02 | 18.29 | 18.47 | 18.27 | 18.38 | 17.52 | qfq | 4,562,250 | 83,849,988 | 0.11% |
| 2024-11-29 | 18.00 | 18.43 | 17.92 | 18.36 | 17.50 | qfq | 4,953,802 | 90,422,767 | 2.00% |
| 2024-11-28 | 18.18 | 18.20 | 17.82 | 18.00 | 17.15 | qfq | 4,878,560 | 87,703,106 | -1.15% |
| 2024-11-27 | 17.78 | 18.21 | 17.53 | 18.21 | 17.35 | qfq | 4,884,019 | 87,409,132 | 2.02% |
| 2024-11-26 | 18.06 | 18.13 | 17.82 | 17.85 | 17.01 | qfq | 3,732,875 | 67,025,994 | -1.38% |
| 2024-11-25 | 18.13 | 18.23 | 17.83 | 18.10 | 17.25 | qfq | 4,180,200 | 75,430,458 | 0.22% |
| 2024-11-22 | 18.67 | 18.71 | 18.04 | 18.06 | 17.21 | qfq | 5,299,468 | 97,443,383 | -3.37% |
| 2024-11-21 | 18.85 | 18.96 | 18.52 | 18.69 | 17.81 | qfq | 4,039,000 | 75,784,141 | -1.11% |
| 2024-11-20 | 18.87 | 19.00 | 18.65 | 18.90 | 18.01 | qfq | 6,313,387 | 118,840,750 | -0.68% |
| 2024-11-19 | 18.48 | 19.05 | 18.48 | 19.03 | 18.14 | qfq | 6,571,445 | 123,188,400 | 3.09% |
| 2024-11-18 | 18.74 | 18.91 | 18.38 | 18.46 | 17.59 | qfq | 5,214,140 | 97,461,034 | -1.44% |
| 2024-11-15 | 19.17 | 19.40 | 18.71 | 18.73 | 17.85 | qfq | 6,418,049 | 122,189,831 | -2.60% |
| 2024-11-14 | 19.66 | 19.99 | 19.19 | 19.23 | 18.33 | qfq | 8,501,600 | 166,364,230 | -2.44% |
| 2024-11-13 | 19.37 | 19.74 | 19.27 | 19.71 | 18.78 | qfq | 8,197,221 | 159,838,529 | 1.18% |
| 2024-11-12 | 19.84 | 20.13 | 19.29 | 19.48 | 18.56 | qfq | 11,481,300 | 226,702,192 | -1.22% |
| 2024-11-11 | 19.12 | 19.74 | 19.01 | 19.72 | 18.79 | qfq | 11,933,901 | 231,879,789 | 2.28% |
| 2024-11-08 | 19.69 | 19.73 | 19.25 | 19.28 | 18.37 | qfq | 8,953,236 | 174,076,348 | -1.13% |
| 2024-11-07 | 19.17 | 19.50 | 19.01 | 19.50 | 18.58 | qfq | 8,854,676 | 170,994,620 | 0.98% |
| 2024-11-06 | 19.30 | 19.54 | 19.00 | 19.31 | 18.40 | qfq | 9,714,400 | 187,456,412 | -0.41% |
| 2024-11-05 | 19.21 | 19.47 | 18.79 | 19.39 | 18.48 | qfq | 11,042,761 | 211,991,041 | 1.20% |
| 2024-11-04 | 18.28 | 19.54 | 18.24 | 19.16 | 18.26 | qfq | 16,894,903 | 321,619,366 | 5.22% |
| 2024-11-01 | 18.32 | 18.54 | 18.10 | 18.21 | 17.35 | qfq | 8,543,739 | 156,311,094 | -1.09% |
| 2024-10-31 | 18.49 | 18.70 | 18.32 | 18.41 | 17.54 | qfq | 12,512,146 | 230,994,088 | -0.59% |
| 2024-10-30 | 18.68 | 18.88 | 18.30 | 18.52 | 17.65 | qfq | 8,234,421 | 152,876,550 | -1.33% |
| 2024-10-29 | 19.10 | 19.24 | 18.75 | 18.77 | 17.89 | qfq | 9,879,508 | 186,641,960 | -1.57% |
| 2024-10-28 | 19.20 | 19.28 | 18.60 | 19.07 | 18.17 | qfq | 18,633,691 | 351,539,528 | -4.70% |
| 2024-10-25 | 19.37 | 20.10 | 19.37 | 20.01 | 19.07 | qfq | 7,830,721 | 155,088,452 | 3.30% |
| 2024-10-24 | 19.69 | 19.69 | 19.26 | 19.37 | 18.46 | qfq | 5,063,693 | 98,177,012 | -1.63% |
| 2024-10-23 | 19.40 | 19.92 | 19.27 | 19.69 | 18.76 | qfq | 8,115,266 | 159,158,303 | 1.60% |
| 2024-10-22 | 18.95 | 19.45 | 18.92 | 19.38 | 18.47 | qfq | 6,413,595 | 123,268,943 | 1.95% |
| 2024-10-21 | 19.10 | 19.45 | 18.81 | 19.01 | 18.12 | qfq | 8,151,804 | 155,757,340 | 0.00% |
| 2024-10-18 | 18.29 | 19.37 | 18.22 | 19.01 | 18.12 | qfq | 8,316,180 | 156,273,533 | 3.94% |
| 2024-10-17 | 18.68 | 18.80 | 18.29 | 18.29 | 17.43 | qfq | 5,177,759 | 95,989,327 | -1.72% |
| 2024-10-16 | 18.50 | 18.93 | 18.45 | 18.61 | 17.74 | qfq | 4,384,563 | 81,731,339 | -0.59% |
| 2024-10-15 | 19.25 | 19.35 | 18.70 | 18.72 | 17.84 | qfq | 6,521,178 | 124,013,118 | -2.60% |
| 2024-10-14 | 19.18 | 19.30 | 18.62 | 19.22 | 18.32 | qfq | 6,069,707 | 115,495,752 | 1.16% |
| 2024-10-11 | 19.89 | 19.89 | 18.71 | 19.00 | 18.11 | qfq | 7,928,272 | 151,902,691 | -4.67% |
| 2024-10-10 | 20.17 | 20.71 | 19.83 | 19.93 | 18.99 | qfq | 9,523,665 | 193,029,726 | -0.25% |
| 2024-10-09 | 21.10 | 21.23 | 19.70 | 19.98 | 19.04 | qfq | 13,757,418 | 282,519,223 | -7.20% |
| 2024-10-08 | 22.20 | 22.20 | 20.28 | 21.53 | 20.52 | qfq | 16,956,623 | 363,585,054 | 6.69% |
| 2024-09-30 | 19.14 | 20.21 | 19.06 | 20.18 | 19.23 | qfq | 17,016,287 | 335,373,774 | 9.67% |
| 2024-09-27 | 17.88 | 18.65 | 17.88 | 18.40 | 17.54 | qfq | 10,178,490 | 185,333,688 | 4.37% |
| 2024-09-26 | 16.90 | 17.65 | 16.87 | 17.63 | 16.80 | qfq | 6,567,314 | 113,458,841 | 4.07% |
| 2024-09-25 | 16.92 | 17.28 | 16.82 | 16.94 | 16.14 | qfq | 6,576,200 | 112,013,695 | 1.44% |
| 2024-09-24 | 15.94 | 16.70 | 15.87 | 16.70 | 15.92 | qfq | 6,996,292 | 114,084,153 | 5.56% |
| 2024-09-23 | 15.86 | 15.95 | 15.61 | 15.82 | 15.08 | qfq | 3,435,156 | 54,106,501 | -0.13% |
| 2024-09-20 | 16.35 | 16.36 | 15.65 | 15.84 | 15.10 | qfq | 7,699,913 | 122,550,847 | -3.18% |
| 2024-09-19 | 16.45 | 16.82 | 16.22 | 16.36 | 15.59 | qfq | 5,293,094 | 87,247,490 | -0.18% |
| 2024-09-18 | 16.44 | 16.50 | 16.13 | 16.39 | 15.62 | qfq | 2,246,800 | 36,617,623 | 0.06% |
| 2024-09-13 | 16.62 | 16.78 | 16.38 | 16.38 | 15.61 | qfq | 2,169,125 | 35,875,508 | -1.92% |
| 2024-09-12 | 16.77 | 17.07 | 16.67 | 16.70 | 15.92 | qfq | 1,943,693 | 32,822,618 | -0.24% |
| 2024-09-11 | 16.50 | 16.80 | 16.44 | 16.74 | 15.95 | qfq | 2,272,659 | 37,869,579 | 0.90% |
| 2024-09-10 | 16.53 | 16.64 | 16.25 | 16.59 | 15.81 | qfq | 2,344,457 | 38,552,907 | 0.61% |
| 2024-09-09 | 16.63 | 16.75 | 16.39 | 16.49 | 15.72 | qfq | 2,485,000 | 41,098,731 | -1.26% |
| 2024-09-06 | 17.15 | 17.15 | 16.68 | 16.70 | 15.92 | qfq | 2,816,352 | 47,492,251 | -2.17% |
| 2024-09-05 | 16.96 | 17.31 | 16.88 | 17.07 | 16.27 | qfq | 2,880,552 | 49,354,373 | 0.65% |
| 2024-09-04 | 16.68 | 17.16 | 16.66 | 16.96 | 16.16 | qfq | 3,559,600 | 60,421,496 | 0.53% |
| 2024-09-03 | 16.68 | 16.96 | 16.62 | 16.87 | 16.08 | qfq | 3,310,400 | 55,763,297 | 1.08% |
| 2024-09-02 | 17.20 | 17.24 | 16.69 | 16.69 | 15.91 | qfq | 5,105,026 | 86,258,358 | -3.75% |
| 2024-08-30 | 17.24 | 17.65 | 17.02 | 17.34 | 16.53 | qfq | 6,677,100 | 116,318,605 | 0.58% |
| 2024-08-29 | 16.35 | 17.37 | 16.24 | 17.24 | 16.43 | qfq | 5,573,897 | 94,518,486 | 5.25% |
| 2024-08-28 | 16.46 | 16.62 | 16.30 | 16.38 | 15.61 | qfq | 2,892,593 | 47,553,543 | -0.43% |
| 2024-08-27 | 16.63 | 16.63 | 16.31 | 16.45 | 15.68 | qfq | 3,433,400 | 56,358,908 | -1.14% |
| 2024-08-26 | 16.86 | 17.08 | 16.52 | 16.64 | 15.86 | qfq | 4,642,575 | 77,766,642 | -0.30% |
| 2024-08-23 | 16.50 | 16.79 | 16.43 | 16.69 | 15.91 | qfq | 2,596,980 | 43,248,611 | 0.85% |
| 2024-08-22 | 16.82 | 16.88 | 16.48 | 16.55 | 15.77 | qfq | 1,933,360 | 32,140,906 | -1.55% |
| 2024-08-21 | 16.78 | 16.94 | 16.72 | 16.81 | 16.02 | qfq | 1,668,146 | 28,043,627 | -0.36% |
| 2024-08-20 | 17.22 | 17.33 | 16.77 | 16.87 | 16.08 | qfq | 2,670,235 | 45,163,262 | -2.03% |
| 2024-08-19 | 17.11 | 17.45 | 17.06 | 17.22 | 16.41 | qfq | 2,805,780 | 48,510,772 | 0.41% |
| 2024-08-16 | 17.41 | 17.52 | 17.13 | 17.15 | 16.34 | qfq | 2,743,970 | 47,419,741 | -1.44% |
| 2024-08-15 | 17.34 | 17.72 | 17.26 | 17.40 | 16.58 | qfq | 3,269,230 | 57,172,741 | -0.34% |
| 2024-08-14 | 17.69 | 17.79 | 17.40 | 17.46 | 16.64 | qfq | 2,590,980 | 45,405,963 | -1.36% |
| 2024-08-13 | 17.49 | 17.71 | 17.30 | 17.70 | 16.87 | qfq | 3,275,202 | 57,478,264 | 0.91% |
| 2024-08-12 | 17.65 | 17.76 | 17.50 | 17.54 | 16.72 | qfq | 2,797,979 | 49,266,052 | -0.62% |
| 2024-08-09 | 17.87 | 18.03 | 17.60 | 17.65 | 16.82 | qfq | 3,423,402 | 60,901,506 | -1.23% |
| 2024-08-08 | 17.72 | 18.05 | 17.43 | 17.87 | 17.03 | qfq | 5,467,477 | 96,796,362 | 0.39% |
| 2024-08-07 | 17.99 | 18.10 | 17.75 | 17.80 | 16.96 | qfq | 4,409,642 | 79,014,556 | -1.06% |
| 2024-08-06 | 17.83 | 18.16 | 17.76 | 17.99 | 17.14 | qfq | 4,678,893 | 83,958,150 | 1.81% |
| 2024-08-05 | 17.90 | 18.26 | 17.60 | 17.67 | 16.84 | qfq | 5,750,199 | 103,019,891 | -1.72% |
| 2024-08-02 | 17.98 | 18.34 | 17.92 | 17.98 | 17.14 | qfq | 4,958,020 | 89,918,854 | -0.66% |
| 2024-08-01 | 18.23 | 18.37 | 18.01 | 18.10 | 17.25 | qfq | 5,971,509 | 108,587,365 | -1.04% |
| 2024-07-31 | 17.56 | 18.31 | 17.52 | 18.29 | 17.43 | qfq | 9,360,830 | 168,900,696 | 3.98% |
| 2024-07-30 | 17.60 | 17.70 | 17.40 | 17.59 | 16.76 | qfq | 5,299,904 | 93,114,056 | -0.06% |
| 2024-07-29 | 17.80 | 17.88 | 17.45 | 17.60 | 16.77 | qfq | 11,124,131 | 196,328,661 | -1.51% |
| 2024-07-26 | 17.17 | 18.02 | 17.16 | 17.87 | 17.03 | qfq | 19,410,034 | 340,569,653 | 4.08% |
| 2024-07-25 | 17.14 | 17.17 | 16.69 | 17.17 | 16.36 | qfq | 11,481,796 | 195,515,234 | 9.99% |
| 2024-07-24 | 15.87 | 15.99 | 15.60 | 15.61 | 14.88 | qfq | 2,426,888 | 38,266,006 | -1.64% |
| 2024-07-23 | 16.31 | 16.33 | 15.87 | 15.87 | 15.12 | qfq | 2,584,004 | 41,527,902 | -2.94% |
| 2024-07-22 | 16.38 | 16.53 | 16.27 | 16.35 | 15.58 | qfq | 2,892,547 | 47,460,282 | -0.24% |
| 2024-07-19 | 16.18 | 16.50 | 16.12 | 16.39 | 15.62 | qfq | 3,390,000 | 55,547,927 | 0.86% |
| 2024-07-18 | 16.18 | 16.30 | 15.97 | 16.25 | 15.49 | qfq | 3,605,925 | 58,121,373 | -0.61% |
| 2024-07-17 | 16.14 | 16.57 | 16.08 | 16.35 | 15.58 | qfq | 4,686,166 | 76,433,396 | 1.93% |
| 2024-07-16 | 16.06 | 16.14 | 15.91 | 16.04 | 15.29 | qfq | 2,206,025 | 35,325,757 | -0.74% |
| 2024-07-15 | 16.32 | 16.36 | 16.09 | 16.16 | 15.40 | qfq | 1,845,541 | 29,875,465 | -1.10% |
| 2024-07-12 | 16.42 | 16.48 | 16.19 | 16.34 | 15.57 | qfq | 2,282,576 | 37,226,855 | -0.06% |
| 2024-07-11 | 16.10 | 16.35 | 16.01 | 16.35 | 15.58 | qfq | 2,923,899 | 47,416,971 | 3.09% |
| 2024-07-10 | 15.88 | 16.12 | 15.75 | 15.86 | 15.11 | qfq | 3,119,705 | 49,759,291 | 0.38% |
| 2024-07-09 | 15.55 | 15.90 | 15.31 | 15.80 | 15.06 | qfq | 3,747,505 | 58,746,337 | 1.61% |
| 2024-07-08 | 16.05 | 16.09 | 15.50 | 15.55 | 14.82 | qfq | 3,442,700 | 54,166,754 | -3.66% |
| 2024-07-05 | 16.14 | 16.23 | 15.82 | 16.14 | 15.38 | qfq | 2,324,600 | 37,207,652 | 0.69% |
| 2024-07-04 | 16.21 | 16.32 | 15.89 | 16.03 | 15.28 | qfq | 2,670,145 | 42,963,172 | -1.11% |
| 2024-07-03 | 16.49 | 16.53 | 16.12 | 16.21 | 15.45 | qfq | 2,989,200 | 48,709,904 | -1.76% |
| 2024-07-02 | 16.74 | 16.87 | 16.45 | 16.50 | 15.72 | qfq | 2,585,598 | 42,974,084 | -1.84% |
| 2024-07-01 | 16.70 | 16.87 | 16.40 | 16.81 | 16.02 | qfq | 3,099,500 | 51,541,484 | 0.54% |
| 2024-06-28 | 16.65 | 17.04 | 16.54 | 16.72 | 15.93 | qfq | 2,380,245 | 40,147,291 | 0.48% |
| 2024-06-27 | 17.04 | 17.04 | 16.61 | 16.64 | 15.86 | qfq | 2,927,957 | 49,098,844 | -2.40% |
| 2024-06-26 | 16.52 | 17.12 | 16.45 | 17.05 | 16.25 | qfq | 3,750,736 | 63,026,878 | 3.02% |
| 2024-06-25 | 16.75 | 16.88 | 16.40 | 16.55 | 15.77 | qfq | 3,036,185 | 50,507,440 | -0.18% |
| 2024-06-24 | 17.06 | 17.06 | 16.50 | 16.58 | 15.80 | qfq | 3,274,000 | 54,882,199 | -2.98% |
| 2024-06-21 | 17.20 | 17.25 | 17.01 | 17.09 | 16.29 | qfq | 2,047,754 | 35,084,019 | -0.41% |
| 2024-06-20 | 17.45 | 17.50 | 17.13 | 17.16 | 16.35 | qfq | 3,284,520 | 56,722,637 | -1.55% |
| 2024-06-19 | 17.91 | 17.91 | 17.41 | 17.43 | 16.61 | qfq | 5,768,000 | 101,085,387 | -2.63% |
| 2024-06-18 | 17.88 | 18.07 | 17.75 | 17.90 | 17.06 | qfq | 4,046,763 | 72,621,234 | 0.56% |
| 2024-06-17 | 17.80 | 18.04 | 17.72 | 17.80 | 16.96 | qfq | 3,169,918 | 56,565,502 | -0.67% |
| 2024-06-14 | 18.09 | 18.09 | 17.66 | 17.92 | 17.08 | qfq | 3,998,420 | 71,313,271 | -0.61% |
| 2024-06-13 | 18.00 | 18.15 | 17.79 | 18.03 | 17.18 | qfq | 3,400,482 | 61,172,371 | 0.17% |
| 2024-06-12 | 17.89 | 18.15 | 17.84 | 18.00 | 17.15 | qfq | 2,640,100 | 47,616,776 | 0.84% |
| 2024-06-11 | 17.49 | 17.95 | 17.41 | 17.85 | 17.01 | qfq | 4,100,743 | 72,567,370 | 0.56% |
| 2024-06-07 | 18.00 | 18.07 | 17.60 | 17.75 | 16.92 | qfq | 3,579,418 | 63,739,870 | -3.79% |
| 2024-06-06 | 18.52 | 18.85 | 18.41 | 18.45 | 17.03 | qfq | 3,663,550 | 68,074,481 | -0.49% |
| 2024-06-05 | 19.08 | 19.15 | 18.52 | 18.54 | 17.11 | qfq | 5,008,398 | 94,185,000 | -2.73% |
| 2024-06-04 | 19.13 | 19.26 | 18.91 | 19.06 | 17.59 | qfq | 4,129,739 | 78,631,861 | -0.47% |
| 2024-06-03 | 19.49 | 19.74 | 19.00 | 19.15 | 17.68 | qfq | 4,174,756 | 80,880,207 | -1.54% |
| 2024-05-31 | 19.51 | 19.57 | 19.43 | 19.45 | 17.95 | qfq | 1,805,100 | 35,186,905 | 0.05% |
| 2024-05-30 | 19.19 | 19.61 | 19.06 | 19.44 | 17.94 | qfq | 3,506,703 | 67,967,193 | 1.25% |
| 2024-05-29 | 19.12 | 19.35 | 19.12 | 19.20 | 17.72 | qfq | 2,382,748 | 45,857,385 | 0.73% |
| 2024-05-28 | 19.28 | 19.35 | 19.05 | 19.06 | 17.59 | qfq | 2,310,741 | 44,275,385 | -1.35% |
| 2024-05-27 | 19.35 | 19.35 | 18.85 | 19.32 | 17.83 | qfq | 3,368,427 | 64,228,162 | 0.26% |
| 2024-05-24 | 19.40 | 19.48 | 19.20 | 19.27 | 17.79 | qfq | 2,506,398 | 48,424,975 | -0.52% |
| 2024-05-23 | 19.80 | 19.85 | 19.28 | 19.37 | 17.88 | qfq | 3,261,944 | 63,474,641 | -1.97% |
| 2024-05-22 | 19.45 | 19.82 | 19.26 | 19.76 | 18.24 | qfq | 4,337,380 | 84,902,497 | 1.86% |
| 2024-05-21 | 19.80 | 19.80 | 19.24 | 19.40 | 17.91 | qfq | 4,642,395 | 90,056,055 | -1.72% |
| 2024-05-20 | 19.71 | 19.85 | 19.58 | 19.74 | 18.22 | qfq | 4,078,343 | 80,383,607 | 0.61% |
| 2024-05-17 | 19.72 | 19.78 | 19.22 | 19.62 | 18.11 | qfq | 6,396,954 | 124,194,169 | -0.86% |
| 2024-05-16 | 20.30 | 20.38 | 19.70 | 19.79 | 18.27 | qfq | 7,409,300 | 147,826,310 | -2.03% |
| 2024-05-15 | 20.44 | 20.55 | 20.18 | 20.20 | 18.65 | qfq | 2,974,194 | 60,596,856 | -0.93% |
| 2024-05-14 | 20.50 | 20.60 | 20.27 | 20.39 | 18.82 | qfq | 3,599,160 | 73,509,260 | -0.05% |
| 2024-05-13 | 20.50 | 20.51 | 20.10 | 20.40 | 18.83 | qfq | 5,855,294 | 118,945,369 | -0.78% |
| 2024-05-10 | 21.04 | 21.09 | 20.41 | 20.56 | 18.98 | qfq | 6,135,893 | 126,360,503 | -2.28% |
| 2024-05-09 | 20.67 | 21.13 | 20.67 | 21.04 | 19.42 | qfq | 5,288,612 | 111,013,585 | 1.89% |
| 2024-05-08 | 21.31 | 21.31 | 20.61 | 20.65 | 19.06 | qfq | 6,170,728 | 128,819,264 | -3.10% |
| 2024-05-07 | 21.47 | 21.47 | 21.16 | 21.31 | 19.67 | qfq | 6,357,457 | 135,411,979 | -0.75% |
| 2024-05-06 | 20.90 | 21.54 | 20.75 | 21.47 | 19.82 | qfq | 12,148,613 | 257,638,575 | 3.97% |
| 2024-04-30 | 21.13 | 21.14 | 20.43 | 20.65 | 19.06 | qfq | 10,425,366 | 214,601,474 | -2.27% |
| 2024-04-29 | 20.99 | 21.18 | 20.53 | 21.13 | 19.50 | qfq | 12,511,590 | 261,732,129 | 2.18% |
| 2024-04-26 | 20.29 | 20.71 | 20.16 | 20.68 | 19.09 | qfq | 5,774,790 | 118,103,369 | 1.12% |
| 2024-04-25 | 21.28 | 21.28 | 20.20 | 20.45 | 18.88 | qfq | 7,684,537 | 157,485,853 | -3.54% |
| 2024-04-24 | 21.03 | 21.20 | 20.80 | 21.20 | 19.57 | qfq | 5,788,600 | 121,503,082 | 1.44% |
| 2024-04-23 | 21.08 | 21.32 | 20.83 | 20.90 | 19.29 | qfq | 5,067,058 | 106,530,492 | -1.65% |
| 2024-04-22 | 21.08 | 21.50 | 20.91 | 21.25 | 19.61 | qfq | 8,677,078 | 184,390,404 | 0.00% |
| 2024-04-19 | 20.56 | 21.29 | 20.51 | 21.25 | 19.61 | qfq | 10,395,504 | 219,185,077 | 2.76% |
| 2024-04-18 | 20.38 | 20.81 | 20.28 | 20.68 | 19.09 | qfq | 7,721,979 | 159,295,157 | 1.47% |
| 2024-04-17 | 19.79 | 20.39 | 19.79 | 20.38 | 18.81 | qfq | 6,762,149 | 136,060,233 | 3.98% |
| 2024-04-16 | 20.02 | 20.15 | 19.56 | 19.60 | 18.09 | qfq | 5,252,949 | 104,049,433 | -2.49% |
| 2024-04-15 | 20.10 | 20.46 | 19.84 | 20.10 | 18.55 | qfq | 7,336,749 | 147,842,497 | 0.50% |
| 2024-04-12 | 20.00 | 20.30 | 19.84 | 20.00 | 18.46 | qfq | 5,511,748 | 110,403,378 | 0.60% |
| 2024-04-11 | 19.65 | 20.38 | 19.53 | 19.88 | 18.35 | qfq | 6,063,937 | 121,424,027 | 0.61% |
| 2024-04-10 | 20.16 | 20.26 | 19.64 | 19.76 | 18.24 | qfq | 3,507,990 | 69,858,608 | -1.59% |
| 2024-04-09 | 20.05 | 20.22 | 19.88 | 20.08 | 18.53 | qfq | 3,591,654 | 71,904,358 | 1.16% |
| 2024-04-08 | 20.48 | 20.48 | 19.85 | 19.85 | 18.32 | qfq | 4,162,108 | 83,630,567 | -3.17% |
| 2024-04-03 | 20.85 | 20.88 | 20.46 | 20.50 | 18.92 | qfq | 3,921,025 | 80,673,880 | -1.39% |
| 2024-04-02 | 20.79 | 20.92 | 20.47 | 20.79 | 19.19 | qfq | 4,992,228 | 103,477,866 | 0.10% |
| 2024-04-01 | 20.71 | 20.82 | 20.52 | 20.77 | 19.17 | qfq | 6,085,843 | 125,782,368 | 1.22% |
| 2024-03-29 | 20.30 | 20.53 | 20.03 | 20.52 | 18.94 | qfq | 4,125,100 | 83,601,078 | 1.94% |
| 2024-03-28 | 19.76 | 20.30 | 19.68 | 20.13 | 18.58 | qfq | 4,272,864 | 85,590,136 | 1.87% |
| 2024-03-27 | 20.36 | 20.48 | 19.72 | 19.76 | 18.24 | qfq | 4,140,647 | 82,843,724 | -2.85% |
| 2024-03-26 | 20.00 | 20.44 | 20.00 | 20.34 | 18.77 | qfq | 4,702,855 | 95,145,294 | 0.99% |
| 2024-03-25 | 20.30 | 20.72 | 20.14 | 20.14 | 18.59 | qfq | 5,079,506 | 103,469,753 | -1.76% |
| 2024-03-22 | 20.91 | 20.91 | 20.43 | 20.50 | 18.92 | qfq | 4,834,121 | 99,442,845 | -2.24% |
| 2024-03-21 | 20.84 | 21.22 | 20.50 | 20.97 | 19.36 | qfq | 5,732,163 | 119,440,853 | 0.77% |
| 2024-03-20 | 20.78 | 20.89 | 20.51 | 20.81 | 19.21 | qfq | 5,374,668 | 111,196,509 | 0.24% |
| 2024-03-19 | 20.73 | 20.97 | 20.60 | 20.76 | 19.16 | qfq | 5,294,359 | 109,980,067 | -0.34% |
| 2024-03-18 | 20.57 | 20.83 | 20.44 | 20.83 | 19.23 | qfq | 4,881,606 | 100,743,337 | 1.36% |
| 2024-03-15 | 20.40 | 20.59 | 20.26 | 20.55 | 18.97 | qfq | 3,443,191 | 70,247,643 | 0.44% |
| 2024-03-14 | 20.55 | 20.68 | 20.22 | 20.46 | 18.89 | qfq | 3,970,900 | 81,266,780 | -0.58% |
| 2024-03-13 | 20.47 | 20.78 | 20.30 | 20.58 | 19.00 | qfq | 5,532,875 | 113,700,946 | 0.54% |
| 2024-03-12 | 20.58 | 20.69 | 20.33 | 20.47 | 18.89 | qfq | 4,812,583 | 98,527,635 | -0.53% |
| 2024-03-11 | 20.13 | 20.58 | 19.95 | 20.58 | 19.00 | qfq | 6,203,095 | 125,757,772 | 1.88% |
| 2024-03-08 | 20.07 | 20.29 | 19.86 | 20.20 | 18.65 | qfq | 3,721,675 | 74,660,155 | 0.65% |
| 2024-03-07 | 20.45 | 20.65 | 20.01 | 20.07 | 18.53 | qfq | 6,181,700 | 125,598,670 | -0.25% |
| 2024-03-06 | 19.80 | 20.30 | 19.78 | 20.12 | 18.57 | qfq | 5,492,348 | 110,035,479 | 1.16% |
| 2024-03-05 | 20.40 | 20.41 | 19.69 | 19.89 | 18.36 | qfq | 8,776,928 | 175,900,960 | -3.35% |
| 2024-03-04 | 20.00 | 20.68 | 19.85 | 20.58 | 19.00 | qfq | 11,597,157 | 234,828,547 | 3.16% |
| 2024-03-01 | 19.70 | 20.15 | 19.55 | 19.95 | 18.41 | qfq | 8,527,860 | 169,962,901 | 1.32% |
| 2024-02-29 | 18.80 | 19.71 | 18.75 | 19.69 | 18.17 | qfq | 7,894,500 | 153,911,631 | 3.63% |
| 2024-02-28 | 19.89 | 20.21 | 19.00 | 19.00 | 17.54 | qfq | 10,255,056 | 201,586,297 | -4.76% |
| 2024-02-27 | 19.68 | 19.97 | 19.35 | 19.95 | 18.41 | qfq | 9,735,744 | 191,355,550 | 0.50% |
| 2024-02-26 | 20.56 | 20.58 | 19.73 | 19.85 | 18.32 | qfq | 12,817,802 | 255,808,934 | -2.84% |
| 2024-02-23 | 20.30 | 20.45 | 19.81 | 20.43 | 18.86 | qfq | 4,548,462 | 91,537,501 | 1.54% |
| 2024-02-22 | 20.01 | 20.28 | 19.84 | 20.12 | 18.57 | qfq | 3,855,979 | 77,393,228 | 0.75% |
| 2024-02-21 | 20.06 | 20.48 | 19.80 | 19.97 | 18.43 | qfq | 4,616,722 | 93,071,983 | -0.40% |
| 2024-02-20 | 19.82 | 20.15 | 19.52 | 20.05 | 18.51 | qfq | 4,780,146 | 94,992,884 | 1.37% |
| 2024-02-19 | 19.84 | 20.08 | 19.50 | 19.78 | 18.26 | qfq | 6,299,061 | 124,774,717 | 1.59% |
| 2024-02-08 | 19.00 | 20.17 | 18.70 | 19.47 | 17.97 | qfq | 9,332,470 | 183,449,444 | 4.45% |
| 2024-02-07 | 17.92 | 19.00 | 17.90 | 18.64 | 17.21 | qfq | 9,311,977 | 172,661,188 | 4.60% |
| 2024-02-06 | 16.46 | 17.82 | 16.19 | 17.82 | 16.45 | qfq | 8,576,784 | 147,014,430 | 10.00% |
| 2024-02-05 | 16.52 | 17.11 | 15.56 | 16.20 | 14.95 | qfq | 8,720,082 | 141,996,914 | -2.64% |
| 2024-02-02 | 17.68 | 17.87 | 16.10 | 16.64 | 15.36 | qfq | 8,525,684 | 144,153,882 | -6.52% |
| 2024-02-01 | 17.67 | 18.14 | 17.57 | 17.80 | 16.43 | qfq | 5,579,672 | 99,710,643 | 0.51% |
| 2024-01-31 | 18.71 | 18.71 | 17.65 | 17.71 | 16.35 | qfq | 4,220,024 | 76,425,964 | -4.63% |
| 2024-01-30 | 18.87 | 19.14 | 18.49 | 18.57 | 17.14 | qfq | 3,538,184 | 66,622,529 | -2.21% |
| 2024-01-29 | 19.51 | 19.51 | 18.73 | 18.99 | 17.53 | qfq | 4,968,402 | 94,630,471 | -1.91% |
| 2024-01-26 | 20.41 | 20.44 | 19.12 | 19.36 | 17.87 | qfq | 6,561,244 | 128,571,948 | -5.05% |
| 2024-01-25 | 19.96 | 20.43 | 19.75 | 20.39 | 18.82 | qfq | 3,162,681 | 63,796,203 | 2.67% |
| 2024-01-24 | 19.56 | 19.90 | 19.16 | 19.86 | 18.33 | qfq | 4,019,092 | 78,589,514 | 1.48% |
| 2024-01-23 | 19.25 | 19.69 | 18.81 | 19.57 | 18.06 | qfq | 3,970,137 | 76,630,511 | 1.66% |
| 2024-01-22 | 20.30 | 20.32 | 19.11 | 19.25 | 17.77 | qfq | 5,539,999 | 109,384,087 | -5.17% |
| 2024-01-19 | 20.68 | 20.76 | 20.30 | 20.30 | 18.74 | qfq | 2,311,492 | 47,330,190 | -1.31% |
| 2024-01-18 | 20.66 | 20.66 | 19.96 | 20.57 | 18.99 | qfq | 3,512,000 | 71,321,867 | -0.92% |
| 2024-01-17 | 21.40 | 21.40 | 20.75 | 20.76 | 19.16 | qfq | 2,049,200 | 43,234,291 | -2.85% |
| 2024-01-16 | 21.30 | 21.57 | 21.07 | 21.37 | 19.73 | qfq | 2,577,208 | 54,860,358 | 0.52% |
| 2024-01-15 | 21.25 | 21.54 | 20.90 | 21.26 | 19.62 | qfq | 2,691,277 | 57,325,035 | 0.24% |
| 2024-01-12 | 21.20 | 21.54 | 21.08 | 21.21 | 19.58 | qfq | 2,130,000 | 45,396,925 | 0.09% |
| 2024-01-11 | 20.88 | 21.27 | 20.63 | 21.19 | 19.56 | qfq | 2,463,653 | 51,758,357 | 1.83% |
| 2024-01-10 | 20.80 | 21.06 | 20.43 | 20.81 | 19.21 | qfq | 2,985,640 | 62,056,920 | 0.10% |
| 2024-01-09 | 20.80 | 21.36 | 20.50 | 20.79 | 19.19 | qfq | 4,060,276 | 84,847,235 | 0.29% |
| 2024-01-08 | 21.31 | 21.40 | 20.70 | 20.73 | 19.13 | qfq | 3,760,400 | 79,258,057 | -2.36% |
| 2024-01-05 | 21.69 | 21.86 | 21.11 | 21.23 | 19.60 | qfq | 2,701,991 | 58,060,743 | -2.08% |
| 2024-01-04 | 22.26 | 22.32 | 21.48 | 21.68 | 20.01 | qfq | 3,895,681 | 84,566,884 | -2.47% |
| 2024-01-03 | 22.28 | 22.48 | 22.03 | 22.23 | 20.52 | qfq | 3,483,930 | 77,683,176 | -0.45% |
| 2024-01-02 | 22.33 | 22.48 | 22.21 | 22.33 | 20.61 | qfq | 5,059,648 | 113,060,170 | 0.31% |
| 2023-12-29 | 22.02 | 22.35 | 21.96 | 22.26 | 20.55 | qfq | 3,942,734 | 87,459,905 | 1.09% |
| 2023-12-28 | 21.17 | 22.14 | 21.04 | 22.02 | 20.33 | qfq | 4,856,231 | 105,583,952 | 3.57% |
| 2023-12-27 | 21.08 | 21.39 | 21.03 | 21.26 | 19.62 | qfq | 2,956,344 | 62,737,394 | 0.47% |
| 2023-12-26 | 21.76 | 21.80 | 21.07 | 21.16 | 19.53 | qfq | 3,202,893 | 68,384,218 | -2.80% |
| 2023-12-25 | 21.81 | 21.88 | 21.50 | 21.77 | 20.09 | qfq | 1,947,350 | 42,239,750 | -0.73% |
| 2023-12-22 | 21.75 | 22.17 | 21.56 | 21.93 | 20.24 | qfq | 2,946,670 | 64,447,429 | 0.73% |
| 2023-12-21 | 21.45 | 21.98 | 21.26 | 21.77 | 20.09 | qfq | 2,498,838 | 53,878,666 | 1.49% |
| 2023-12-20 | 21.55 | 21.75 | 21.44 | 21.45 | 19.80 | qfq | 1,714,792 | 37,024,497 | -0.46% |
| 2023-12-19 | 21.49 | 21.70 | 21.26 | 21.55 | 19.89 | qfq | 1,881,993 | 40,378,396 | 0.65% |
| 2023-12-18 | 21.62 | 21.65 | 21.22 | 21.41 | 19.76 | qfq | 2,204,970 | 47,396,614 | -1.29% |
| 2023-12-15 | 21.68 | 21.88 | 21.63 | 21.69 | 20.02 | qfq | 2,019,000 | 43,901,243 | 0.32% |
| 2023-12-14 | 21.64 | 21.85 | 21.61 | 21.62 | 19.96 | qfq | 2,316,972 | 50,323,376 | 0.09% |
| 2023-12-13 | 21.66 | 21.72 | 21.28 | 21.60 | 19.94 | qfq | 2,201,959 | 47,455,172 | -0.14% |
| 2023-12-12 | 21.81 | 21.85 | 21.49 | 21.63 | 19.97 | qfq | 2,583,303 | 55,832,708 | -0.87% |
| 2023-12-11 | 21.47 | 21.90 | 21.16 | 21.82 | 20.14 | qfq | 3,717,078 | 80,011,126 | 1.72% |
| 2023-12-08 | 21.80 | 21.96 | 21.44 | 21.45 | 19.80 | qfq | 2,776,292 | 60,315,820 | -1.33% |
| 2023-12-07 | 21.83 | 21.89 | 21.56 | 21.74 | 20.07 | qfq | 1,788,520 | 38,808,620 | -0.55% |
| 2023-12-06 | 21.84 | 22.18 | 21.73 | 21.86 | 20.18 | qfq | 3,092,598 | 67,874,015 | 0.05% |
| 2023-12-05 | 22.24 | 22.28 | 21.85 | 21.85 | 20.17 | qfq | 2,670,850 | 58,784,002 | -1.53% |
| 2023-12-04 | 22.55 | 22.62 | 22.17 | 22.19 | 20.48 | qfq | 3,972,349 | 88,540,636 | -1.60% |
| 2023-12-01 | 22.64 | 22.70 | 22.39 | 22.55 | 20.81 | qfq | 2,830,370 | 63,794,949 | -0.40% |
| 2023-11-30 | 22.71 | 22.83 | 22.49 | 22.64 | 20.90 | qfq | 2,364,346 | 53,542,360 | -0.35% |
| 2023-11-29 | 22.85 | 22.96 | 22.64 | 22.72 | 20.97 | qfq | 1,897,357 | 43,218,007 | -0.57% |
| 2023-11-28 | 22.69 | 22.86 | 22.60 | 22.85 | 21.09 | qfq | 1,829,300 | 41,677,183 | 0.53% |
| 2023-11-27 | 22.45 | 22.82 | 22.40 | 22.73 | 20.98 | qfq | 2,343,480 | 53,035,435 | 0.62% |
| 2023-11-24 | 22.99 | 22.99 | 22.40 | 22.59 | 20.85 | qfq | 2,557,086 | 57,822,122 | -1.61% |
| 2023-11-23 | 22.75 | 23.06 | 22.58 | 22.96 | 21.19 | qfq | 1,876,386 | 42,878,694 | 0.66% |
| 2023-11-22 | 22.88 | 23.06 | 22.75 | 22.81 | 21.05 | qfq | 2,836,237 | 64,898,421 | -0.61% |
| 2023-11-21 | 23.43 | 23.43 | 22.88 | 22.95 | 21.18 | qfq | 3,330,100 | 76,858,564 | -1.96% |
| 2023-11-20 | 23.17 | 23.42 | 22.83 | 23.41 | 21.61 | qfq | 3,045,669 | 70,536,287 | 1.08% |
| 2023-11-17 | 22.99 | 23.17 | 22.86 | 23.16 | 21.38 | qfq | 1,514,172 | 34,958,556 | 0.65% |
| 2023-11-16 | 23.26 | 23.28 | 22.98 | 23.01 | 21.24 | qfq | 1,944,961 | 44,916,293 | -1.29% |
| 2023-11-15 | 23.30 | 23.40 | 23.12 | 23.31 | 21.52 | qfq | 2,614,489 | 60,825,086 | 0.82% |
| 2023-11-14 | 23.15 | 23.20 | 22.96 | 23.12 | 21.34 | qfq | 2,467,185 | 57,033,360 | -0.13% |
| 2023-11-13 | 23.25 | 23.33 | 22.88 | 23.15 | 21.37 | qfq | 2,982,486 | 68,771,754 | 0.26% |
| 2023-11-10 | 23.36 | 23.36 | 23.00 | 23.09 | 21.31 | qfq | 2,088,800 | 48,236,250 | -1.32% |
| 2023-11-09 | 23.34 | 23.57 | 23.25 | 23.40 | 21.60 | qfq | 2,728,901 | 63,796,532 | 0.17% |
| 2023-11-08 | 23.40 | 23.60 | 23.16 | 23.36 | 21.56 | qfq | 2,644,121 | 61,770,762 | -0.09% |
| 2023-11-07 | 23.24 | 23.52 | 23.06 | 23.38 | 21.58 | qfq | 3,391,386 | 78,940,422 | 0.39% |
| 2023-11-06 | 23.10 | 23.55 | 22.98 | 23.29 | 21.50 | qfq | 3,943,176 | 91,492,751 | 1.44% |
| 2023-11-03 | 23.08 | 23.09 | 22.71 | 22.96 | 21.19 | qfq | 3,907,897 | 89,540,108 | 0.35% |
| 2023-11-02 | 23.45 | 23.77 | 22.86 | 22.88 | 21.12 | qfq | 3,439,792 | 79,594,414 | -2.47% |
| 2023-11-01 | 23.36 | 23.56 | 23.10 | 23.46 | 21.65 | qfq | 4,278,700 | 99,932,022 | 0.34% |
| 2023-10-31 | 23.79 | 23.84 | 23.28 | 23.38 | 21.58 | qfq | 5,928,991 | 139,236,299 | -1.23% |
| 2023-10-30 | 23.15 | 23.75 | 22.70 | 23.67 | 21.85 | qfq | 12,222,770 | 283,146,460 | 8.38% |
| 2023-10-27 | 21.30 | 21.91 | 21.04 | 21.84 | 20.16 | qfq | 4,299,542 | 92,539,204 | 2.25% |
| 2023-10-26 | 21.51 | 21.51 | 20.90 | 21.36 | 19.72 | qfq | 4,208,388 | 89,020,733 | -0.93% |
| 2023-10-25 | 21.81 | 22.06 | 21.55 | 21.56 | 19.90 | qfq | 2,626,613 | 57,127,057 | -0.60% |
| 2023-10-24 | 21.70 | 21.95 | 21.50 | 21.69 | 20.02 | qfq | 2,514,331 | 54,555,473 | 0.37% |
| 2023-10-23 | 22.15 | 22.17 | 21.48 | 21.61 | 19.95 | qfq | 3,127,808 | 67,980,385 | -2.53% |
| 2023-10-20 | 22.09 | 22.53 | 22.09 | 22.17 | 20.46 | qfq | 2,258,606 | 50,296,168 | -0.23% |
| 2023-10-19 | 22.20 | 22.45 | 22.10 | 22.22 | 20.51 | qfq | 2,607,861 | 58,147,390 | 0.00% |
| 2023-10-18 | 22.56 | 22.63 | 22.22 | 22.22 | 20.51 | qfq | 2,272,835 | 50,832,555 | -1.81% |
| 2023-10-17 | 22.87 | 22.97 | 22.46 | 22.63 | 20.89 | qfq | 2,664,169 | 60,252,474 | -0.22% |
| 2023-10-16 | 23.33 | 23.55 | 22.54 | 22.68 | 20.93 | qfq | 4,350,300 | 99,292,436 | -2.99% |
| 2023-10-13 | 23.80 | 23.85 | 23.25 | 23.38 | 21.58 | qfq | 3,181,900 | 74,635,536 | -2.09% |
| 2023-10-12 | 23.83 | 23.97 | 23.58 | 23.88 | 22.04 | qfq | 2,760,700 | 65,570,212 | 0.76% |
| 2023-10-11 | 24.26 | 24.26 | 23.53 | 23.70 | 21.88 | qfq | 4,202,395 | 99,931,116 | -1.66% |
| 2023-10-10 | 24.87 | 24.87 | 24.04 | 24.10 | 22.25 | qfq | 2,535,408 | 61,531,823 | -2.55% |
| 2023-10-09 | 24.82 | 24.99 | 24.48 | 24.73 | 22.83 | qfq | 2,891,393 | 71,376,790 | -0.44% |
| 2023-09-28 | 24.77 | 25.00 | 24.70 | 24.84 | 22.93 | qfq | 2,748,220 | 68,332,002 | 0.04% |
| 2023-09-27 | 24.31 | 24.94 | 24.24 | 24.83 | 22.92 | qfq | 3,074,285 | 75,995,915 | 2.18% |
| 2023-09-26 | 24.16 | 24.48 | 24.11 | 24.30 | 22.43 | qfq | 1,960,000 | 47,684,077 | 0.33% |
| 2023-09-25 | 24.25 | 24.35 | 23.98 | 24.22 | 22.36 | qfq | 2,101,024 | 50,819,298 | 0.67% |
| 2023-09-22 | 23.68 | 24.11 | 23.45 | 24.06 | 22.21 | qfq | 3,303,056 | 78,694,019 | 1.52% |
| 2023-09-21 | 23.96 | 24.10 | 23.69 | 23.70 | 21.88 | qfq | 2,920,957 | 69,645,310 | -1.09% |
| 2023-09-20 | 24.37 | 24.40 | 23.94 | 23.96 | 22.12 | qfq | 2,288,500 | 55,089,155 | -1.48% |
| 2023-09-19 | 24.80 | 24.80 | 24.27 | 24.32 | 22.45 | qfq | 1,806,506 | 44,029,514 | -1.74% |
| 2023-09-18 | 24.40 | 24.85 | 24.30 | 24.75 | 22.85 | qfq | 2,689,537 | 66,323,257 | 0.86% |
| 2023-09-15 | 24.97 | 24.97 | 24.40 | 24.54 | 22.65 | qfq | 3,036,735 | 74,626,462 | -1.13% |
| 2023-09-14 | 25.10 | 25.19 | 24.66 | 24.82 | 22.91 | qfq | 2,067,613 | 51,376,726 | -0.36% |
| 2023-09-13 | 25.10 | 25.20 | 24.71 | 24.91 | 22.99 | qfq | 3,018,487 | 75,154,838 | -0.99% |
| 2023-09-12 | 25.22 | 25.42 | 25.10 | 25.16 | 23.22 | qfq | 2,380,731 | 59,964,554 | -0.75% |
| 2023-09-11 | 25.29 | 25.53 | 25.08 | 25.35 | 23.40 | qfq | 3,270,574 | 82,846,223 | -0.16% |
| 2023-09-08 | 25.00 | 25.85 | 25.00 | 25.39 | 23.44 | qfq | 2,906,762 | 74,071,304 | 1.16% |
| 2023-09-07 | 25.63 | 25.78 | 25.08 | 25.10 | 23.17 | qfq | 3,082,976 | 78,063,553 | -2.52% |
| 2023-09-06 | 25.40 | 25.94 | 25.22 | 25.75 | 23.77 | qfq | 4,801,604 | 122,850,359 | 1.34% |
| 2023-09-05 | 25.09 | 25.51 | 25.09 | 25.41 | 23.45 | qfq | 3,806,201 | 96,419,803 | 1.07% |
| 2023-09-04 | 25.33 | 25.49 | 24.90 | 25.14 | 23.21 | qfq | 3,778,303 | 94,732,434 | -0.55% |
| 2023-09-01 | 25.42 | 25.65 | 25.07 | 25.28 | 23.33 | qfq | 3,384,654 | 85,653,675 | -0.47% |
| 2023-08-31 | 25.00 | 25.64 | 25.00 | 25.40 | 23.45 | qfq | 3,761,837 | 95,507,397 | 0.99% |
| 2023-08-30 | 25.00 | 25.32 | 24.82 | 25.15 | 23.21 | qfq | 3,025,548 | 76,079,227 | 1.04% |
| 2023-08-29 | 23.94 | 25.00 | 23.80 | 24.89 | 22.97 | qfq | 5,777,968 | 142,643,823 | 4.14% |
| 2023-08-28 | 25.15 | 25.16 | 23.80 | 23.90 | 22.06 | qfq | 6,465,489 | 157,329,111 | -0.13% |
| 2023-08-25 | 24.24 | 24.55 | 23.89 | 23.93 | 22.09 | qfq | 3,952,716 | 95,699,192 | -1.68% |
| 2023-08-24 | 23.80 | 24.70 | 23.71 | 24.34 | 22.47 | qfq | 4,773,162 | 115,651,673 | 2.14% |
| 2023-08-23 | 24.48 | 24.51 | 23.81 | 23.83 | 22.00 | qfq | 5,345,936 | 128,617,249 | -1.81% |
| 2023-08-22 | 25.50 | 25.60 | 23.60 | 24.27 | 22.40 | qfq | 10,276,304 | 250,557,999 | -3.61% |
| 2023-08-21 | 24.59 | 25.77 | 24.55 | 25.18 | 23.24 | qfq | 12,002,139 | 302,813,089 | 4.74% |
| 2023-08-18 | 24.43 | 24.55 | 24.00 | 24.04 | 22.19 | qfq | 3,167,800 | 76,744,092 | -1.88% |
| 2023-08-17 | 23.82 | 24.75 | 23.52 | 24.50 | 22.61 | qfq | 4,116,727 | 100,150,055 | 2.85% |
| 2023-08-16 | 24.00 | 24.35 | 23.78 | 23.82 | 21.99 | qfq | 2,642,994 | 63,524,595 | -0.92% |
| 2023-08-15 | 24.39 | 24.49 | 23.83 | 24.04 | 22.19 | qfq | 3,230,141 | 77,827,746 | -1.39% |
| 2023-08-14 | 24.12 | 24.42 | 23.83 | 24.38 | 22.50 | qfq | 2,556,129 | 61,722,352 | 0.95% |
| 2023-08-11 | 24.50 | 24.72 | 24.11 | 24.15 | 22.29 | qfq | 3,261,223 | 79,466,600 | -1.43% |
| 2023-08-10 | 24.61 | 24.75 | 24.30 | 24.50 | 22.61 | qfq | 2,840,600 | 69,556,543 | -0.61% |
| 2023-08-09 | 24.95 | 24.95 | 24.48 | 24.65 | 22.75 | qfq | 2,927,878 | 72,329,779 | -0.80% |
| 2023-08-08 | 25.36 | 25.40 | 24.73 | 24.85 | 22.94 | qfq | 3,032,332 | 75,527,518 | -1.23% |
| 2023-08-07 | 25.68 | 25.78 | 24.99 | 25.16 | 23.22 | qfq | 4,645,336 | 117,464,157 | -1.37% |
| 2023-08-04 | 25.66 | 25.96 | 25.42 | 25.51 | 23.55 | qfq | 3,524,022 | 90,253,974 | -0.43% |
| 2023-08-03 | 25.56 | 25.82 | 25.46 | 25.62 | 23.65 | qfq | 2,542,909 | 65,100,795 | -0.31% |
| 2023-08-02 | 25.81 | 25.86 | 25.46 | 25.70 | 23.72 | qfq | 2,648,844 | 67,986,424 | -0.39% |
| 2023-08-01 | 25.95 | 26.14 | 25.58 | 25.80 | 23.81 | qfq | 3,472,016 | 89,455,431 | -0.08% |
| 2023-07-31 | 25.46 | 26.09 | 25.46 | 25.82 | 23.83 | qfq | 4,880,918 | 126,243,798 | 1.93% |
| 2023-07-28 | 25.27 | 25.42 | 25.13 | 25.33 | 23.38 | qfq | 2,628,595 | 66,402,134 | 0.28% |
| 2023-07-27 | 25.64 | 25.67 | 25.10 | 25.26 | 23.32 | qfq | 3,970,180 | 100,485,882 | -1.17% |
| 2023-07-26 | 25.50 | 25.89 | 25.38 | 25.56 | 23.59 | qfq | 6,336,133 | 162,208,977 | 0.43% |
| 2023-07-25 | 24.63 | 25.60 | 24.50 | 25.45 | 23.49 | qfq | 13,320,105 | 334,676,209 | 2.21% |
| 2023-07-24 | 25.60 | 25.61 | 24.23 | 24.90 | 22.98 | qfq | 23,201,638 | 585,820,099 | 6.96% |
| 2023-07-21 | 23.59 | 23.59 | 23.22 | 23.28 | 21.49 | qfq | 1,567,771 | 36,635,890 | -0.98% |
| 2023-07-20 | 23.89 | 23.93 | 23.51 | 23.51 | 21.70 | qfq | 1,714,136 | 40,643,702 | -0.97% |
| 2023-07-19 | 24.30 | 24.54 | 23.68 | 23.74 | 21.91 | qfq | 2,486,384 | 59,292,712 | -2.94% |
| 2023-07-18 | 24.23 | 24.52 | 23.92 | 24.46 | 22.58 | qfq | 2,168,455 | 52,595,033 | 0.95% |