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
华明装备002270.SZ
最近收盘价17.232026-07-17
最近交易日2026-07-17
成交量（股）20,002,098
成交额（元）350,275,300
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-04-30 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-07 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-31 | 2023-09-06 | cash_dividend | 0.27 | — | — | — | 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 | 17.46 | 17.87 | 17.23 | 17.23 | 17.23 | qfq | 20,002,098 | 350,275,300 | -1.49% |
| 2026-07-16 | 17.82 | 17.94 | 17.34 | 17.49 | 17.49 | qfq | 12,990,147 | 228,560,450 | -2.78% |
| 2026-07-15 | 17.90 | 18.20 | 17.76 | 17.99 | 17.99 | qfq | 11,867,353 | 212,966,773 | 0.50% |
| 2026-07-14 | 17.85 | 17.95 | 17.25 | 17.90 | 17.90 | qfq | 16,299,162 | 286,026,807 | 0.51% |
| 2026-07-13 | 18.15 | 18.77 | 17.54 | 17.81 | 17.81 | qfq | 18,053,749 | 324,830,022 | -2.09% |
| 2026-07-10 | 17.95 | 18.84 | 17.71 | 18.19 | 18.19 | qfq | 18,270,204 | 334,510,418 | 0.94% |
| 2026-07-09 | 18.12 | 18.27 | 17.41 | 18.02 | 18.02 | qfq | 17,672,100 | 314,957,021 | -0.99% |
| 2026-07-08 | 19.13 | 19.29 | 18.20 | 18.20 | 18.20 | qfq | 18,368,545 | 339,470,320 | -3.65% |
| 2026-07-07 | 19.86 | 20.32 | 18.76 | 18.89 | 18.89 | qfq | 20,812,951 | 402,359,825 | -4.88% |
| 2026-07-06 | 20.52 | 20.97 | 19.82 | 19.86 | 19.86 | qfq | 34,919,119 | 706,991,864 | -1.39% |
| 2026-07-03 | 18.68 | 20.14 | 18.61 | 20.14 | 20.14 | qfq | 20,964,374 | 408,928,006 | 9.99% |
| 2026-07-02 | 18.40 | 19.15 | 18.25 | 18.31 | 18.31 | qfq | 16,484,229 | 306,075,866 | -1.40% |
| 2026-07-01 | 18.85 | 18.94 | 18.26 | 18.57 | 18.57 | qfq | 16,566,305 | 307,332,797 | -1.49% |
| 2026-06-30 | 18.92 | 19.15 | 18.60 | 18.85 | 18.85 | qfq | 14,132,449 | 266,039,624 | -0.32% |
| 2026-06-29 | 18.85 | 19.46 | 18.43 | 18.91 | 18.91 | qfq | 16,214,562 | 306,584,336 | 0.27% |
| 2026-06-26 | 19.64 | 20.20 | 18.70 | 18.86 | 18.86 | qfq | 17,045,594 | 326,173,706 | -3.82% |
| 2026-06-25 | 20.59 | 20.59 | 19.53 | 19.61 | 19.61 | qfq | 18,476,092 | 365,720,981 | -3.87% |
| 2026-06-24 | 20.58 | 20.70 | 20.00 | 20.40 | 20.40 | qfq | 21,942,397 | 446,937,904 | -1.26% |
| 2026-06-23 | 21.70 | 21.70 | 20.51 | 20.66 | 20.66 | qfq | 18,292,372 | 384,425,563 | -4.53% |
| 2026-06-22 | 21.50 | 21.66 | 20.90 | 21.64 | 21.64 | qfq | 22,024,817 | 470,224,915 | 1.03% |
| 2026-06-18 | 21.91 | 22.20 | 21.36 | 21.42 | 21.42 | qfq | 23,999,074 | 519,079,251 | -2.28% |
| 2026-06-17 | 21.10 | 22.51 | 21.05 | 21.92 | 21.92 | qfq | 36,775,635 | 805,952,893 | 4.13% |
| 2026-06-16 | 20.54 | 21.16 | 20.20 | 21.05 | 21.05 | qfq | 29,489,100 | 614,039,998 | 2.43% |
| 2026-06-15 | 20.63 | 20.96 | 19.95 | 20.55 | 20.55 | qfq | 38,140,360 | 775,529,428 | 2.09% |
| 2026-06-12 | 18.68 | 20.13 | 18.58 | 20.13 | 20.13 | qfq | 18,393,485 | 359,251,691 | 10.00% |
| 2026-06-11 | 18.83 | 18.98 | 18.20 | 18.30 | 18.30 | qfq | 17,014,370 | 314,085,595 | -3.79% |
| 2026-06-10 | 19.42 | 19.66 | 18.82 | 19.02 | 19.02 | qfq | 13,963,941 | 266,502,644 | -3.35% |
| 2026-06-09 | 19.79 | 19.81 | 19.10 | 19.68 | 19.68 | qfq | 16,391,303 | 318,606,428 | 0.51% |
| 2026-06-08 | 19.85 | 20.30 | 19.32 | 19.58 | 19.58 | qfq | 19,806,950 | 391,111,027 | -4.91% |
| 2026-06-05 | 20.45 | 20.88 | 19.80 | 20.59 | 20.59 | qfq | 19,237,061 | 391,947,335 | 0.78% |
| 2026-06-04 | 20.45 | 20.87 | 20.28 | 20.43 | 20.43 | qfq | 14,610,025 | 300,493,116 | -0.87% |
| 2026-06-03 | 21.10 | 21.12 | 20.51 | 20.61 | 20.61 | qfq | 19,011,253 | 394,253,049 | -2.78% |
| 2026-06-02 | 21.68 | 21.87 | 20.84 | 21.20 | 21.20 | qfq | 18,313,317 | 387,835,825 | -2.44% |
| 2026-06-01 | 22.44 | 22.70 | 21.62 | 21.73 | 21.73 | qfq | 31,436,476 | 692,083,116 | -2.42% |
| 2026-05-29 | 23.00 | 23.05 | 22.16 | 22.27 | 22.27 | qfq | 16,771,157 | 378,189,284 | -3.38% |
| 2026-05-28 | 23.25 | 23.38 | 22.64 | 23.05 | 23.05 | qfq | 15,409,400 | 353,896,457 | -0.86% |
| 2026-05-27 | 23.37 | 24.15 | 23.10 | 23.25 | 23.25 | qfq | 18,716,002 | 441,086,445 | -0.04% |
| 2026-05-26 | 23.70 | 23.76 | 22.92 | 23.26 | 23.26 | qfq | 15,368,116 | 356,657,342 | -2.72% |
| 2026-05-25 | 23.30 | 24.31 | 23.30 | 23.91 | 23.91 | qfq | 22,852,240 | 547,188,216 | 4.23% |
| 2026-05-22 | 23.17 | 23.17 | 22.67 | 22.94 | 22.94 | qfq | 16,848,230 | 386,482,621 | 0.13% |
| 2026-05-21 | 24.10 | 24.45 | 22.88 | 22.91 | 22.91 | qfq | 27,207,321 | 642,396,137 | -5.17% |
| 2026-05-20 | 24.47 | 24.56 | 23.62 | 24.16 | 24.16 | qfq | 20,557,924 | 493,051,669 | -1.75% |
| 2026-05-19 | 24.26 | 24.61 | 23.80 | 24.59 | 24.59 | qfq | 20,223,080 | 490,419,744 | 1.36% |
| 2026-05-18 | 23.91 | 24.42 | 23.90 | 24.26 | 24.26 | qfq | 15,947,506 | 385,524,632 | 0.75% |
| 2026-05-15 | 24.76 | 25.10 | 23.93 | 24.08 | 24.08 | qfq | 24,960,411 | 606,200,839 | -3.29% |
| 2026-05-14 | 26.21 | 26.48 | 24.72 | 24.90 | 24.90 | qfq | 34,537,950 | 878,420,765 | -4.45% |
| 2026-05-13 | 25.70 | 26.33 | 25.43 | 26.06 | 26.06 | qfq | 32,596,846 | 849,316,319 | 1.68% |
| 2026-05-12 | 25.27 | 26.20 | 24.92 | 25.63 | 25.63 | qfq | 34,173,120 | 875,568,190 | 1.83% |
| 2026-05-11 | 24.88 | 25.63 | 24.85 | 25.17 | 25.17 | qfq | 29,853,654 | 754,031,705 | 2.15% |
| 2026-05-08 | 24.32 | 25.08 | 23.91 | 24.64 | 24.64 | qfq | 30,523,756 | 747,280,923 | 0.53% |
| 2026-05-07 | 24.61 | 24.77 | 23.38 | 24.51 | 24.51 | qfq | 35,276,914 | 854,807,768 | -0.65% |
| 2026-05-06 | 24.51 | 24.94 | 24.43 | 24.67 | 24.67 | qfq | 24,900,600 | 614,808,236 | 0.73% |
| 2026-04-30 | 25.40 | 25.46 | 24.35 | 24.49 | 24.49 | qfq | 21,064,446 | 519,070,012 | -3.96% |
| 2026-04-29 | 25.48 | 25.68 | 24.63 | 25.50 | 25.29 | qfq | 23,526,611 | 591,646,350 | -0.20% |
| 2026-04-28 | 26.55 | 26.76 | 25.35 | 25.55 | 25.34 | qfq | 26,276,319 | 680,857,292 | -4.27% |
| 2026-04-27 | 26.50 | 26.92 | 25.17 | 26.69 | 26.47 | qfq | 35,597,378 | 932,150,371 | -3.26% |
| 2026-04-24 | 27.80 | 28.36 | 27.37 | 27.59 | 27.36 | qfq | 11,836,622 | 327,771,030 | -1.46% |
| 2026-04-23 | 28.45 | 29.26 | 27.46 | 28.00 | 27.77 | qfq | 16,770,417 | 473,190,985 | -0.74% |
| 2026-04-22 | 26.95 | 28.74 | 26.95 | 28.21 | 27.98 | qfq | 20,868,574 | 581,756,515 | 3.94% |
| 2026-04-21 | 27.79 | 27.85 | 26.80 | 27.14 | 26.92 | qfq | 18,986,603 | 514,251,526 | -2.20% |
| 2026-04-20 | 27.52 | 27.88 | 27.16 | 27.75 | 27.52 | qfq | 12,168,719 | 336,346,460 | 0.62% |
| 2026-04-17 | 27.57 | 27.70 | 27.11 | 27.58 | 27.35 | qfq | 10,486,481 | 288,281,626 | -0.29% |
| 2026-04-16 | 27.86 | 27.95 | 27.03 | 27.66 | 27.43 | qfq | 13,820,500 | 381,326,462 | -0.22% |
| 2026-04-15 | 26.95 | 28.13 | 26.95 | 27.72 | 27.49 | qfq | 21,088,369 | 584,899,584 | 3.63% |
| 2026-04-14 | 27.77 | 27.85 | 26.55 | 26.75 | 26.53 | qfq | 20,942,485 | 561,781,572 | -2.23% |
| 2026-04-13 | 27.77 | 28.16 | 27.28 | 27.36 | 27.13 | qfq | 14,658,129 | 403,840,576 | -2.98% |
| 2026-04-10 | 28.43 | 28.70 | 28.12 | 28.20 | 27.97 | qfq | 10,186,782 | 288,939,563 | 0.82% |
| 2026-04-09 | 28.00 | 28.48 | 27.83 | 27.97 | 27.74 | qfq | 11,767,901 | 330,767,932 | -1.55% |
| 2026-04-08 | 27.50 | 28.45 | 27.10 | 28.41 | 28.18 | qfq | 18,849,365 | 527,774,597 | 7.61% |
| 2026-04-07 | 26.28 | 26.51 | 26.01 | 26.40 | 26.18 | qfq | 6,671,122 | 175,527,141 | 0.11% |
| 2026-04-03 | 27.32 | 27.33 | 26.30 | 26.37 | 26.15 | qfq | 9,585,492 | 254,968,961 | -2.69% |
| 2026-04-02 | 27.35 | 27.90 | 26.90 | 27.10 | 26.88 | qfq | 8,735,148 | 238,500,489 | -1.31% |
| 2026-04-01 | 27.46 | 27.64 | 27.07 | 27.46 | 27.23 | qfq | 13,970,523 | 382,436,163 | 1.48% |
| 2026-03-31 | 27.35 | 27.74 | 26.90 | 27.06 | 26.84 | qfq | 8,886,118 | 242,471,723 | -0.84% |
| 2026-03-30 | 27.10 | 27.45 | 26.70 | 27.29 | 27.07 | qfq | 10,251,261 | 277,549,013 | -0.55% |
| 2026-03-27 | 26.83 | 27.80 | 26.63 | 27.44 | 27.21 | qfq | 10,638,868 | 290,954,744 | 1.25% |
| 2026-03-26 | 27.60 | 27.73 | 27.01 | 27.10 | 26.88 | qfq | 11,308,431 | 308,912,260 | -2.17% |
| 2026-03-25 | 27.10 | 28.27 | 27.03 | 27.70 | 27.47 | qfq | 22,048,688 | 614,239,960 | 2.86% |
| 2026-03-24 | 27.06 | 27.18 | 26.07 | 26.93 | 26.71 | qfq | 22,027,506 | 585,297,236 | 1.32% |
| 2026-03-23 | 26.77 | 27.59 | 26.20 | 26.58 | 26.36 | qfq | 26,881,528 | 724,236,883 | -2.21% |
| 2026-03-20 | 28.56 | 28.71 | 27.10 | 27.18 | 26.96 | qfq | 24,950,058 | 694,168,768 | -4.43% |
| 2026-03-19 | 29.50 | 29.62 | 28.23 | 28.44 | 28.21 | qfq | 31,431,961 | 904,359,602 | -5.45% |
| 2026-03-18 | 30.30 | 30.76 | 29.88 | 30.08 | 29.83 | qfq | 15,087,239 | 456,142,408 | -0.13% |
| 2026-03-17 | 30.95 | 31.49 | 30.04 | 30.12 | 29.87 | qfq | 21,922,402 | 673,968,282 | -2.21% |
| 2026-03-16 | 31.58 | 31.77 | 30.27 | 30.80 | 30.55 | qfq | 17,947,702 | 552,625,567 | -2.99% |
| 2026-03-13 | 32.80 | 33.22 | 31.52 | 31.75 | 31.49 | qfq | 24,770,111 | 798,442,689 | -4.43% |
| 2026-03-12 | 36.10 | 36.22 | 33.20 | 33.22 | 32.95 | qfq | 30,176,663 | 1,033,788,335 | -9.04% |
| 2026-03-11 | 37.40 | 37.65 | 35.80 | 36.52 | 36.22 | qfq | 19,183,901 | 698,160,473 | -3.13% |
| 2026-03-10 | 36.58 | 37.82 | 35.99 | 37.70 | 37.39 | qfq | 20,709,177 | 769,511,820 | 2.86% |
| 2026-03-09 | 35.82 | 37.58 | 35.58 | 36.65 | 36.35 | qfq | 24,163,989 | 880,421,224 | -0.65% |
| 2026-03-06 | 36.02 | 38.01 | 35.80 | 36.89 | 36.59 | qfq | 35,376,024 | 1,315,217,313 | 1.63% |
| 2026-03-05 | 35.47 | 36.60 | 35.30 | 36.30 | 36.00 | qfq | 24,451,084 | 878,748,851 | 4.37% |
| 2026-03-04 | 33.39 | 36.08 | 33.39 | 34.78 | 34.49 | qfq | 27,037,756 | 952,124,638 | 2.96% |
| 2026-03-03 | 35.43 | 35.43 | 33.66 | 33.78 | 33.50 | qfq | 20,490,057 | 703,936,651 | -5.46% |
| 2026-03-02 | 33.05 | 35.99 | 32.88 | 35.73 | 35.44 | qfq | 30,457,857 | 1,068,244,551 | 6.34% |
| 2026-02-27 | 35.00 | 35.00 | 33.01 | 33.60 | 33.32 | qfq | 22,915,929 | 774,218,170 | -5.17% |
| 2026-02-26 | 34.00 | 35.76 | 33.50 | 35.43 | 35.14 | qfq | 25,650,366 | 897,972,604 | 3.84% |
| 2026-02-25 | 33.58 | 34.57 | 32.84 | 34.12 | 33.84 | qfq | 17,542,827 | 592,341,303 | 1.82% |
| 2026-02-24 | 33.99 | 34.30 | 33.15 | 33.51 | 33.23 | qfq | 18,022,682 | 607,887,221 | -0.95% |
| 2026-02-13 | 34.50 | 34.80 | 33.68 | 33.83 | 33.55 | qfq | 15,354,632 | 524,584,069 | -3.26% |
| 2026-02-12 | 34.42 | 35.55 | 33.75 | 34.97 | 34.68 | qfq | 28,565,127 | 992,726,926 | 0.63% |
| 2026-02-11 | 32.55 | 34.75 | 32.55 | 34.75 | 34.46 | qfq | 28,975,529 | 983,120,579 | 10.00% |
| 2026-02-10 | 31.14 | 31.66 | 30.28 | 31.59 | 31.33 | qfq | 12,060,076 | 374,570,801 | 1.48% |
| 2026-02-09 | 30.28 | 31.79 | 30.10 | 31.13 | 30.87 | qfq | 13,799,955 | 426,968,253 | 4.43% |
| 2026-02-06 | 29.65 | 30.44 | 29.50 | 29.81 | 29.56 | qfq | 9,385,563 | 281,848,504 | -0.43% |
| 2026-02-05 | 31.50 | 31.51 | 29.68 | 29.94 | 29.69 | qfq | 17,734,250 | 536,611,913 | -6.03% |
| 2026-02-04 | 31.42 | 32.78 | 31.11 | 31.86 | 31.60 | qfq | 21,563,574 | 686,471,881 | 1.43% |
| 2026-02-03 | 29.99 | 31.48 | 29.89 | 31.41 | 31.15 | qfq | 20,335,050 | 628,237,668 | 4.87% |
| 2026-02-02 | 30.70 | 30.96 | 29.88 | 29.95 | 29.70 | qfq | 20,445,072 | 624,096,951 | 0.57% |
| 2026-01-30 | 30.68 | 30.86 | 29.64 | 29.78 | 29.53 | qfq | 15,643,502 | 470,202,989 | -3.34% |
| 2026-01-29 | 30.50 | 31.38 | 30.30 | 30.81 | 30.56 | qfq | 20,572,332 | 636,476,228 | 0.85% |
| 2026-01-28 | 30.67 | 30.95 | 30.10 | 30.55 | 30.30 | qfq | 14,394,098 | 437,963,568 | -0.33% |
| 2026-01-27 | 30.80 | 31.25 | 30.15 | 30.65 | 30.40 | qfq | 16,262,154 | 496,007,214 | -1.38% |
| 2026-01-26 | 31.18 | 31.88 | 30.89 | 31.08 | 30.82 | qfq | 23,428,319 | 734,582,015 | -0.96% |
| 2026-01-23 | 31.68 | 32.35 | 31.08 | 31.38 | 31.12 | qfq | 24,532,018 | 774,782,863 | -1.72% |
| 2026-01-22 | 33.71 | 33.76 | 31.61 | 31.93 | 31.67 | qfq | 25,482,446 | 820,618,965 | -4.52% |
| 2026-01-21 | 33.51 | 34.34 | 32.59 | 33.44 | 33.16 | qfq | 32,928,102 | 1,099,658,378 | -2.22% |
| 2026-01-20 | 34.70 | 35.47 | 33.73 | 34.20 | 33.92 | qfq | 43,619,011 | 1,500,494,479 | 5.26% |
| 2026-01-19 | 30.00 | 32.49 | 29.63 | 32.49 | 32.22 | qfq | 16,088,575 | 515,684,369 | 9.99% |
| 2026-01-16 | 29.14 | 30.26 | 28.81 | 29.54 | 29.30 | qfq | 30,508,854 | 900,140,995 | 6.64% |
| 2026-01-15 | 27.00 | 27.96 | 27.00 | 27.70 | 27.47 | qfq | 18,892,729 | 517,441,051 | 2.94% |
| 2026-01-14 | 28.51 | 28.51 | 26.66 | 26.91 | 26.69 | qfq | 27,920,741 | 772,225,655 | -4.84% |
| 2026-01-13 | 27.23 | 29.48 | 26.60 | 28.28 | 28.05 | qfq | 21,819,769 | 607,804,576 | 3.32% |
| 2026-01-12 | 27.50 | 27.84 | 26.88 | 27.37 | 27.14 | qfq | 11,511,350 | 313,351,727 | -0.91% |
| 2026-01-09 | 26.90 | 27.75 | 26.74 | 27.62 | 27.39 | qfq | 9,158,157 | 251,587,439 | 2.22% |
| 2026-01-08 | 27.04 | 27.48 | 26.66 | 27.02 | 26.80 | qfq | 11,773,800 | 319,881,044 | 1.12% |
| 2026-01-07 | 25.97 | 27.15 | 25.96 | 26.72 | 26.50 | qfq | 11,993,472 | 320,948,521 | 3.13% |
| 2026-01-06 | 25.63 | 26.10 | 25.55 | 25.91 | 25.70 | qfq | 8,152,750 | 210,674,610 | 1.09% |
| 2026-01-05 | 25.05 | 25.95 | 25.05 | 25.63 | 25.42 | qfq | 8,358,750 | 214,671,324 | 2.36% |
| 2025-12-31 | 25.60 | 25.63 | 24.95 | 25.04 | 24.83 | qfq | 5,334,772 | 134,270,520 | -0.99% |
| 2025-12-30 | 26.14 | 26.16 | 25.24 | 25.29 | 25.08 | qfq | 9,071,232 | 232,128,367 | -3.29% |
| 2025-12-29 | 25.65 | 26.74 | 25.55 | 26.15 | 25.93 | qfq | 12,152,326 | 320,003,057 | 2.11% |
| 2025-12-26 | 25.70 | 25.80 | 25.30 | 25.61 | 25.40 | qfq | 6,374,613 | 163,357,919 | -0.47% |
| 2025-12-25 | 25.78 | 25.90 | 25.58 | 25.73 | 25.52 | qfq | 5,617,700 | 144,551,346 | -0.46% |
| 2025-12-24 | 26.01 | 26.08 | 25.46 | 25.85 | 25.64 | qfq | 8,622,900 | 222,599,292 | -1.03% |
| 2025-12-23 | 25.63 | 26.26 | 25.23 | 26.12 | 25.90 | qfq | 10,993,454 | 284,044,023 | 1.91% |
| 2025-12-22 | 25.33 | 25.78 | 25.20 | 25.63 | 25.42 | qfq | 7,959,700 | 202,947,594 | 1.50% |
| 2025-12-19 | 25.08 | 25.70 | 25.08 | 25.25 | 25.04 | qfq | 7,607,241 | 193,098,218 | 1.00% |
| 2025-12-18 | 24.90 | 25.25 | 24.76 | 25.00 | 24.79 | qfq | 8,190,255 | 205,043,175 | -0.99% |
| 2025-12-17 | 24.99 | 25.45 | 24.41 | 25.25 | 25.04 | qfq | 8,428,584 | 210,741,976 | 0.44% |
| 2025-12-16 | 25.15 | 25.36 | 24.73 | 25.14 | 24.93 | qfq | 9,265,312 | 231,955,856 | -0.75% |
| 2025-12-15 | 25.51 | 25.93 | 25.22 | 25.33 | 25.12 | qfq | 11,253,450 | 286,914,371 | -0.12% |
| 2025-12-12 | 24.59 | 25.66 | 24.41 | 25.36 | 25.15 | qfq | 15,308,155 | 384,551,076 | 3.47% |
| 2025-12-11 | 24.72 | 25.32 | 24.43 | 24.51 | 24.31 | qfq | 8,527,663 | 211,764,300 | -0.73% |
| 2025-12-10 | 24.63 | 24.76 | 24.12 | 24.69 | 24.49 | qfq | 6,405,000 | 156,643,310 | -0.04% |
| 2025-12-09 | 25.20 | 25.46 | 24.51 | 24.70 | 24.50 | qfq | 9,699,309 | 241,796,809 | -2.14% |
| 2025-12-08 | 25.40 | 25.52 | 25.00 | 25.24 | 25.03 | qfq | 10,023,887 | 252,797,309 | -0.63% |
| 2025-12-05 | 24.76 | 25.40 | 24.45 | 25.40 | 25.19 | qfq | 11,013,277 | 277,259,056 | 3.38% |
| 2025-12-04 | 24.40 | 24.80 | 24.33 | 24.57 | 24.37 | qfq | 6,313,739 | 155,117,579 | 0.33% |
| 2025-12-03 | 24.16 | 24.58 | 23.98 | 24.49 | 24.29 | qfq | 6,414,733 | 156,394,293 | 1.41% |
| 2025-12-02 | 24.39 | 24.40 | 23.97 | 24.15 | 23.95 | qfq | 4,876,673 | 117,798,902 | -1.55% |
| 2025-12-01 | 24.70 | 24.88 | 24.43 | 24.53 | 24.33 | qfq | 7,319,705 | 179,848,559 | -0.61% |
| 2025-11-28 | 24.20 | 24.78 | 24.05 | 24.68 | 24.48 | qfq | 6,720,193 | 164,760,350 | 1.98% |
| 2025-11-27 | 24.15 | 24.95 | 24.13 | 24.20 | 24.00 | qfq | 6,851,905 | 167,993,355 | 0.21% |
| 2025-11-26 | 24.35 | 24.54 | 24.00 | 24.15 | 23.95 | qfq | 7,098,021 | 172,335,704 | -0.58% |
| 2025-11-25 | 24.44 | 24.89 | 24.26 | 24.29 | 24.09 | qfq | 8,921,613 | 218,786,064 | -0.82% |
| 2025-11-24 | 24.42 | 24.56 | 24.04 | 24.49 | 24.09 | qfq | 6,637,317 | 161,565,462 | 1.16% |
| 2025-11-21 | 25.04 | 25.16 | 24.04 | 24.21 | 23.81 | qfq | 12,423,103 | 304,741,096 | -4.00% |
| 2025-11-20 | 25.42 | 25.88 | 25.10 | 25.22 | 24.81 | qfq | 9,060,092 | 230,489,742 | 0.08% |
| 2025-11-19 | 25.40 | 25.67 | 25.02 | 25.20 | 24.79 | qfq | 8,615,446 | 217,482,943 | -0.94% |
| 2025-11-18 | 25.50 | 26.01 | 25.23 | 25.44 | 25.02 | qfq | 11,764,673 | 301,252,108 | -0.24% |
| 2025-11-17 | 25.87 | 26.02 | 25.30 | 25.50 | 25.08 | qfq | 12,759,809 | 326,204,547 | -2.19% |
| 2025-11-14 | 26.28 | 26.55 | 25.88 | 26.07 | 25.64 | qfq | 10,457,371 | 273,365,178 | -2.51% |
| 2025-11-13 | 26.59 | 27.16 | 26.05 | 26.74 | 26.30 | qfq | 14,602,641 | 390,010,164 | -1.26% |
| 2025-11-12 | 26.38 | 27.08 | 25.77 | 27.08 | 26.64 | qfq | 20,263,837 | 534,608,151 | 2.65% |
| 2025-11-11 | 27.19 | 27.25 | 26.00 | 26.38 | 25.95 | qfq | 22,182,543 | 587,789,978 | -3.72% |
| 2025-11-10 | 27.73 | 28.52 | 26.80 | 27.40 | 26.95 | qfq | 28,004,647 | 769,688,437 | -2.84% |
| 2025-11-07 | 27.41 | 28.87 | 27.20 | 28.20 | 27.74 | qfq | 33,849,002 | 948,979,983 | 2.88% |
| 2025-11-06 | 26.98 | 29.00 | 26.55 | 27.41 | 26.96 | qfq | 38,997,327 | 1,093,754,884 | 1.90% |
| 2025-11-05 | 25.40 | 27.52 | 25.30 | 26.90 | 26.46 | qfq | 31,853,562 | 849,814,725 | 3.38% |
| 2025-11-04 | 26.21 | 27.48 | 25.92 | 26.02 | 25.60 | qfq | 21,925,265 | 582,870,096 | -0.38% |
| 2025-11-03 | 26.01 | 27.18 | 25.37 | 26.12 | 25.69 | qfq | 20,198,685 | 531,961,131 | 0.08% |
| 2025-10-31 | 26.78 | 27.05 | 26.02 | 26.10 | 25.67 | qfq | 15,050,050 | 396,949,720 | -3.15% |
| 2025-10-30 | 27.55 | 28.55 | 26.77 | 26.95 | 26.51 | qfq | 32,091,905 | 884,437,943 | -0.26% |
| 2025-10-29 | 24.49 | 27.02 | 24.42 | 27.02 | 26.58 | qfq | 19,028,452 | 498,556,717 | 10.02% |
| 2025-10-28 | 24.80 | 24.90 | 24.30 | 24.56 | 24.16 | qfq | 9,510,018 | 233,099,496 | -1.68% |
| 2025-10-27 | 24.90 | 25.35 | 24.12 | 24.98 | 24.57 | qfq | 15,206,147 | 373,602,169 | 0.85% |
| 2025-10-24 | 24.00 | 24.99 | 23.88 | 24.77 | 24.37 | qfq | 16,696,301 | 408,939,465 | 2.69% |
| 2025-10-23 | 23.20 | 24.27 | 22.86 | 24.12 | 23.73 | qfq | 15,066,243 | 354,848,480 | 3.65% |
| 2025-10-22 | 23.81 | 24.00 | 23.20 | 23.27 | 22.89 | qfq | 13,386,044 | 314,067,059 | -4.59% |
| 2025-10-21 | 22.86 | 24.98 | 22.76 | 24.39 | 23.99 | qfq | 23,663,924 | 574,784,113 | 6.51% |
| 2025-10-20 | 22.61 | 23.50 | 22.37 | 22.90 | 22.53 | qfq | 24,181,482 | 554,670,790 | 0.97% |
| 2025-10-17 | 24.51 | 24.67 | 22.68 | 22.68 | 22.31 | qfq | 30,566,345 | 705,801,139 | -10.00% |
| 2025-10-16 | 23.28 | 25.60 | 22.70 | 25.20 | 24.79 | qfq | 36,912,734 | 896,756,282 | 8.29% |
| 2025-10-15 | 22.18 | 23.50 | 21.71 | 23.27 | 22.89 | qfq | 26,269,476 | 596,724,689 | 4.73% |
| 2025-10-14 | 21.50 | 22.66 | 21.30 | 22.22 | 21.86 | qfq | 22,360,619 | 495,996,633 | 3.54% |
| 2025-10-13 | 20.86 | 22.32 | 20.81 | 21.46 | 21.11 | qfq | 14,562,039 | 313,604,906 | -0.79% |
| 2025-10-10 | 20.90 | 22.28 | 20.66 | 21.63 | 21.28 | qfq | 20,536,691 | 443,880,912 | 4.75% |
| 2025-10-09 | 19.84 | 20.68 | 19.65 | 20.65 | 20.31 | qfq | 13,300,899 | 270,972,378 | 4.24% |
| 2025-09-30 | 19.59 | 20.04 | 19.47 | 19.81 | 19.49 | qfq | 7,582,901 | 149,999,464 | 1.07% |
| 2025-09-29 | 19.80 | 19.80 | 19.28 | 19.60 | 19.28 | qfq | 5,645,501 | 110,188,418 | -0.31% |
| 2025-09-26 | 19.55 | 20.04 | 19.51 | 19.66 | 19.34 | qfq | 6,525,750 | 129,251,414 | 0.05% |
| 2025-09-25 | 19.77 | 19.80 | 19.40 | 19.65 | 19.33 | qfq | 5,405,769 | 105,775,374 | -0.81% |
| 2025-09-24 | 19.68 | 19.97 | 19.43 | 19.81 | 19.49 | qfq | 7,135,476 | 140,903,972 | 0.25% |
| 2025-09-23 | 19.05 | 19.76 | 18.92 | 19.76 | 19.44 | qfq | 12,227,000 | 237,039,523 | 3.40% |
| 2025-09-22 | 19.74 | 19.74 | 18.85 | 19.11 | 18.80 | qfq | 9,595,126 | 183,865,343 | -3.24% |
| 2025-09-19 | 19.67 | 19.76 | 19.29 | 19.75 | 19.43 | qfq | 9,041,378 | 176,662,803 | 0.66% |
| 2025-09-18 | 19.42 | 19.90 | 19.25 | 19.62 | 19.30 | qfq | 15,723,369 | 309,613,329 | 1.03% |
| 2025-09-17 | 18.81 | 19.49 | 18.81 | 19.42 | 19.10 | qfq | 12,648,603 | 244,313,651 | 2.75% |
| 2025-09-16 | 19.05 | 19.05 | 18.76 | 18.90 | 18.59 | qfq | 4,469,401 | 84,348,255 | -0.11% |
| 2025-09-15 | 18.72 | 19.08 | 18.55 | 18.92 | 18.61 | qfq | 6,252,771 | 117,900,644 | 1.18% |
| 2025-09-12 | 18.97 | 18.98 | 18.69 | 18.70 | 18.39 | qfq | 5,685,647 | 106,692,366 | -1.42% |
| 2025-09-11 | 18.89 | 19.09 | 18.61 | 18.97 | 18.66 | qfq | 6,667,662 | 125,901,882 | 0.74% |
| 2025-09-10 | 18.86 | 19.00 | 18.65 | 18.83 | 18.52 | qfq | 5,338,329 | 100,592,164 | -1.15% |
| 2025-09-09 | 19.12 | 19.19 | 18.83 | 19.05 | 18.54 | qfq | 4,647,900 | 88,285,181 | -0.42% |
| 2025-09-08 | 18.97 | 19.16 | 18.79 | 19.13 | 18.62 | qfq | 7,218,731 | 136,968,609 | 0.68% |
| 2025-09-05 | 18.42 | 19.00 | 18.42 | 19.00 | 18.49 | qfq | 7,930,820 | 149,107,496 | 3.26% |
| 2025-09-04 | 18.55 | 18.73 | 18.18 | 18.40 | 17.91 | qfq | 5,901,650 | 109,026,387 | -1.08% |
| 2025-09-03 | 18.72 | 18.85 | 18.45 | 18.60 | 18.10 | qfq | 5,387,332 | 100,239,602 | -0.59% |
| 2025-09-02 | 19.25 | 19.27 | 18.60 | 18.71 | 18.21 | qfq | 8,486,840 | 160,045,506 | -1.84% |
| 2025-09-01 | 19.26 | 19.30 | 18.93 | 19.06 | 18.55 | qfq | 8,466,670 | 161,364,321 | -1.04% |
| 2025-08-29 | 19.34 | 19.63 | 19.13 | 19.26 | 18.75 | qfq | 10,557,295 | 203,773,396 | 1.48% |
| 2025-08-28 | 18.75 | 19.07 | 18.52 | 18.98 | 18.47 | qfq | 11,110,211 | 209,335,021 | 0.21% |
| 2025-08-27 | 19.60 | 19.70 | 18.94 | 18.94 | 18.44 | qfq | 12,553,917 | 242,006,786 | -2.67% |
| 2025-08-26 | 19.22 | 19.55 | 19.06 | 19.46 | 18.94 | qfq | 10,322,277 | 200,002,042 | 0.99% |
| 2025-08-25 | 19.08 | 19.35 | 19.06 | 19.27 | 18.76 | qfq | 12,450,726 | 239,544,862 | 0.78% |
| 2025-08-22 | 19.16 | 19.24 | 19.02 | 19.12 | 18.61 | qfq | 8,756,800 | 167,306,393 | -0.21% |
| 2025-08-21 | 19.51 | 19.57 | 19.06 | 19.16 | 18.65 | qfq | 11,055,763 | 213,122,856 | -1.74% |
| 2025-08-20 | 19.51 | 19.73 | 19.21 | 19.50 | 18.98 | qfq | 10,742,378 | 208,729,085 | -0.51% |
| 2025-08-19 | 19.90 | 20.05 | 19.41 | 19.60 | 19.08 | qfq | 14,697,097 | 288,810,253 | -1.61% |
| 2025-08-18 | 20.57 | 20.58 | 19.77 | 19.92 | 19.39 | qfq | 19,416,950 | 389,644,946 | -2.92% |
| 2025-08-15 | 20.00 | 20.76 | 19.86 | 20.52 | 19.97 | qfq | 17,949,259 | 366,733,947 | 2.70% |
| 2025-08-14 | 20.33 | 20.47 | 19.78 | 19.98 | 19.45 | qfq | 21,141,589 | 423,888,421 | -0.20% |
| 2025-08-13 | 20.18 | 20.20 | 19.80 | 20.02 | 19.49 | qfq | 27,760,317 | 555,158,054 | -0.35% |
| 2025-08-12 | 18.37 | 20.09 | 18.30 | 20.09 | 19.55 | qfq | 35,522,712 | 695,532,545 | 10.02% |
| 2025-08-11 | 18.23 | 18.83 | 18.22 | 18.26 | 17.77 | qfq | 10,816,245 | 199,632,065 | 0.83% |
| 2025-08-08 | 17.60 | 18.26 | 17.43 | 18.11 | 17.63 | qfq | 9,070,613 | 162,141,568 | -0.66% |
| 2025-08-07 | 18.31 | 18.38 | 18.01 | 18.23 | 17.74 | qfq | 4,940,193 | 89,886,067 | -0.65% |
| 2025-08-06 | 17.84 | 18.46 | 17.80 | 18.35 | 17.86 | qfq | 8,318,154 | 151,724,971 | 2.63% |
| 2025-08-05 | 17.62 | 17.90 | 17.60 | 17.88 | 17.40 | qfq | 4,262,901 | 75,995,939 | 1.59% |
| 2025-08-04 | 17.46 | 17.66 | 17.41 | 17.60 | 17.13 | qfq | 4,241,300 | 74,370,005 | 0.28% |
| 2025-08-01 | 17.60 | 17.80 | 17.51 | 17.55 | 17.08 | qfq | 5,597,756 | 98,863,877 | -0.28% |
| 2025-07-31 | 17.60 | 17.90 | 17.50 | 17.60 | 17.13 | qfq | 6,408,763 | 113,436,910 | 0.00% |
| 2025-07-30 | 17.55 | 17.64 | 17.45 | 17.60 | 17.13 | qfq | 5,048,099 | 88,671,854 | -0.11% |
| 2025-07-29 | 17.59 | 17.64 | 17.39 | 17.62 | 17.15 | qfq | 5,404,649 | 94,635,518 | 0.23% |
| 2025-07-28 | 17.74 | 17.77 | 17.48 | 17.58 | 17.11 | qfq | 3,800,500 | 66,891,057 | -0.90% |
| 2025-07-25 | 17.74 | 17.84 | 17.56 | 17.74 | 17.27 | qfq | 3,535,250 | 62,677,046 | 0.23% |
| 2025-07-24 | 17.63 | 17.76 | 17.53 | 17.70 | 17.23 | qfq | 7,191,600 | 126,852,587 | 0.40% |
| 2025-07-23 | 18.25 | 18.35 | 17.53 | 17.63 | 17.16 | qfq | 16,663,650 | 296,529,581 | -3.03% |
| 2025-07-22 | 17.98 | 18.36 | 17.79 | 18.18 | 17.70 | qfq | 20,482,026 | 369,770,875 | 2.31% |
| 2025-07-21 | 17.07 | 17.79 | 17.07 | 17.77 | 17.30 | qfq | 12,069,622 | 210,946,576 | 5.21% |
| 2025-07-18 | 17.18 | 17.23 | 16.75 | 16.89 | 16.44 | qfq | 7,246,850 | 122,267,841 | -1.80% |
| 2025-07-17 | 17.21 | 17.38 | 17.06 | 17.20 | 16.74 | qfq | 5,592,101 | 96,254,223 | -0.12% |
| 2025-07-16 | 17.11 | 17.33 | 17.00 | 17.22 | 16.76 | qfq | 5,516,524 | 94,888,030 | 0.58% |
| 2025-07-15 | 16.85 | 17.13 | 16.74 | 17.12 | 16.66 | qfq | 9,322,470 | 158,779,106 | 1.60% |
| 2025-07-14 | 16.33 | 16.89 | 16.25 | 16.85 | 16.40 | qfq | 9,474,443 | 157,703,440 | 3.25% |
| 2025-07-11 | 16.25 | 16.44 | 16.22 | 16.32 | 15.88 | qfq | 6,571,876 | 107,261,967 | 0.43% |
| 2025-07-10 | 16.50 | 16.65 | 16.21 | 16.25 | 15.82 | qfq | 9,785,084 | 160,222,218 | -1.75% |
| 2025-07-09 | 16.53 | 16.72 | 16.50 | 16.54 | 16.10 | qfq | 5,306,069 | 88,134,865 | -0.96% |
| 2025-07-08 | 17.02 | 17.03 | 16.40 | 16.70 | 16.04 | qfq | 8,903,454 | 148,168,027 | -2.00% |
| 2025-07-07 | 17.03 | 17.25 | 16.94 | 17.04 | 16.37 | qfq | 7,779,715 | 132,919,346 | 0.59% |
| 2025-07-04 | 16.78 | 16.99 | 16.73 | 16.94 | 16.27 | qfq | 5,056,100 | 85,373,404 | 1.13% |
| 2025-07-03 | 16.92 | 17.08 | 16.75 | 16.75 | 16.09 | qfq | 6,475,956 | 109,429,780 | -0.42% |
| 2025-07-02 | 16.78 | 16.97 | 16.72 | 16.82 | 16.16 | qfq | 7,619,495 | 128,290,664 | 0.72% |
| 2025-07-01 | 16.74 | 16.81 | 16.60 | 16.70 | 16.04 | qfq | 4,853,020 | 81,019,374 | -0.24% |
| 2025-06-30 | 16.75 | 16.81 | 16.61 | 16.74 | 16.08 | qfq | 4,723,095 | 78,905,216 | 0.06% |
| 2025-06-27 | 16.86 | 16.99 | 16.70 | 16.73 | 16.07 | qfq | 6,876,102 | 115,504,826 | -0.77% |
| 2025-06-26 | 17.09 | 17.19 | 16.77 | 16.86 | 16.20 | qfq | 8,590,470 | 145,401,647 | -1.35% |
| 2025-06-25 | 17.12 | 17.38 | 16.95 | 17.09 | 16.42 | qfq | 10,085,425 | 172,855,718 | -0.06% |
| 2025-06-24 | 17.29 | 17.44 | 17.04 | 17.10 | 16.43 | qfq | 13,145,877 | 225,720,701 | -1.21% |
| 2025-06-23 | 17.36 | 17.87 | 17.20 | 17.31 | 16.63 | qfq | 14,826,382 | 256,943,922 | -1.20% |
| 2025-06-20 | 17.27 | 17.80 | 17.20 | 17.52 | 16.83 | qfq | 16,302,850 | 287,604,853 | 1.68% |
| 2025-06-19 | 17.40 | 17.74 | 17.08 | 17.23 | 16.55 | qfq | 15,326,451 | 265,543,801 | -1.03% |
| 2025-06-18 | 17.15 | 17.46 | 17.00 | 17.41 | 16.73 | qfq | 11,646,858 | 200,898,598 | 1.52% |
| 2025-06-17 | 16.23 | 17.20 | 16.19 | 17.15 | 16.48 | qfq | 14,874,742 | 249,803,000 | 5.93% |
| 2025-06-16 | 16.01 | 16.28 | 15.98 | 16.19 | 15.55 | qfq | 5,520,550 | 88,901,356 | 1.82% |
| 2025-06-13 | 15.94 | 16.10 | 15.81 | 15.90 | 15.28 | qfq | 3,657,200 | 58,229,490 | -0.63% |
| 2025-06-12 | 15.68 | 16.08 | 15.56 | 16.00 | 15.37 | qfq | 5,434,335 | 86,357,783 | 1.85% |
| 2025-06-11 | 15.66 | 15.85 | 15.64 | 15.71 | 15.09 | qfq | 2,988,774 | 46,994,394 | 0.13% |
| 2025-06-10 | 15.51 | 15.90 | 15.44 | 15.69 | 15.07 | qfq | 5,093,313 | 80,078,321 | 1.49% |
| 2025-06-09 | 15.70 | 15.72 | 15.42 | 15.46 | 14.85 | qfq | 4,972,490 | 77,327,406 | -1.09% |
| 2025-06-06 | 15.68 | 15.68 | 15.52 | 15.63 | 15.02 | qfq | 2,753,000 | 42,948,203 | -0.38% |
| 2025-06-05 | 15.51 | 15.73 | 15.49 | 15.69 | 15.07 | qfq | 4,272,578 | 66,906,870 | 1.36% |
| 2025-06-04 | 15.29 | 15.54 | 15.20 | 15.48 | 14.87 | qfq | 5,259,157 | 81,278,499 | 1.57% |
| 2025-06-03 | 15.16 | 15.32 | 15.03 | 15.24 | 14.64 | qfq | 3,988,750 | 60,621,204 | -0.07% |
| 2025-05-30 | 15.34 | 15.35 | 15.18 | 15.25 | 14.65 | qfq | 2,660,500 | 40,537,621 | -0.97% |
| 2025-05-29 | 15.30 | 15.44 | 15.10 | 15.40 | 14.79 | qfq | 3,905,483 | 59,747,889 | 0.65% |
| 2025-05-28 | 15.26 | 15.35 | 15.16 | 15.30 | 14.70 | qfq | 3,095,498 | 47,269,019 | 0.26% |
| 2025-05-27 | 15.27 | 15.29 | 15.10 | 15.26 | 14.66 | qfq | 2,910,500 | 44,214,916 | -0.07% |
| 2025-05-26 | 15.51 | 15.59 | 15.14 | 15.27 | 14.67 | qfq | 5,257,794 | 80,523,367 | -1.80% |
| 2025-05-23 | 15.80 | 15.97 | 15.55 | 15.55 | 14.94 | qfq | 4,884,919 | 77,012,040 | -1.52% |
| 2025-05-22 | 15.52 | 15.88 | 15.52 | 15.79 | 15.17 | qfq | 5,063,351 | 79,733,492 | 1.09% |
| 2025-05-21 | 15.42 | 15.64 | 15.42 | 15.62 | 15.01 | qfq | 2,635,972 | 41,010,658 | 0.64% |
| 2025-05-20 | 15.44 | 15.58 | 15.32 | 15.52 | 14.91 | qfq | 4,789,750 | 74,098,695 | 0.32% |
| 2025-05-19 | 15.38 | 15.56 | 15.38 | 15.47 | 14.86 | qfq | 2,767,982 | 42,818,719 | 0.13% |
| 2025-05-16 | 15.57 | 15.75 | 15.45 | 15.45 | 14.84 | qfq | 3,711,859 | 57,910,528 | -0.83% |
| 2025-05-15 | 15.41 | 15.60 | 15.34 | 15.58 | 14.97 | qfq | 4,903,800 | 76,021,182 | 1.10% |
| 2025-05-14 | 15.35 | 15.48 | 15.30 | 15.41 | 14.80 | qfq | 3,840,050 | 59,128,564 | -0.26% |
| 2025-05-13 | 15.51 | 15.58 | 15.40 | 15.45 | 14.84 | qfq | 3,022,037 | 46,720,474 | 0.26% |
| 2025-05-12 | 15.60 | 15.71 | 15.33 | 15.41 | 14.80 | qfq | 4,716,494 | 72,879,619 | -0.84% |
| 2025-05-09 | 15.60 | 15.69 | 15.54 | 15.54 | 14.93 | qfq | 3,610,850 | 56,307,311 | -0.38% |
| 2025-05-08 | 15.22 | 15.62 | 15.20 | 15.60 | 14.99 | qfq | 5,715,939 | 88,547,113 | 2.23% |
| 2025-05-07 | 15.37 | 15.75 | 15.21 | 15.26 | 14.66 | qfq | 8,687,892 | 134,364,026 | -0.07% |
| 2025-05-06 | 15.07 | 15.28 | 14.96 | 15.27 | 14.67 | qfq | 7,091,863 | 107,715,079 | 1.80% |
| 2025-04-30 | 14.78 | 15.05 | 14.77 | 15.00 | 14.41 | qfq | 5,056,000 | 75,654,510 | 1.28% |
| 2025-04-29 | 14.94 | 14.98 | 14.71 | 14.81 | 14.23 | qfq | 5,652,200 | 83,760,537 | -0.67% |
| 2025-04-28 | 15.15 | 15.20 | 14.91 | 14.91 | 14.32 | qfq | 6,021,701 | 90,435,527 | -1.78% |
| 2025-04-25 | 15.24 | 15.29 | 15.12 | 15.18 | 14.58 | qfq | 4,628,075 | 70,298,685 | -0.13% |
| 2025-04-24 | 15.10 | 15.50 | 15.03 | 15.20 | 14.60 | qfq | 7,740,352 | 118,419,958 | 0.33% |
| 2025-04-23 | 15.12 | 15.32 | 14.99 | 15.15 | 14.55 | qfq | 9,535,752 | 144,116,117 | 0.46% |
| 2025-04-22 | 14.90 | 15.31 | 14.66 | 15.08 | 14.49 | qfq | 13,661,150 | 206,025,740 | 1.14% |
| 2025-04-21 | 14.49 | 15.09 | 14.37 | 14.91 | 14.32 | qfq | 15,755,106 | 233,004,318 | 7.97% |
| 2025-04-18 | 13.76 | 14.03 | 13.68 | 13.81 | 13.27 | qfq | 3,827,100 | 52,801,398 | -0.07% |
| 2025-04-17 | 13.72 | 13.91 | 13.72 | 13.82 | 13.28 | qfq | 3,341,494 | 46,231,932 | 0.22% |
| 2025-04-16 | 13.98 | 14.01 | 13.65 | 13.79 | 13.25 | qfq | 4,505,652 | 62,173,091 | -1.22% |
| 2025-04-15 | 14.28 | 14.28 | 13.93 | 13.96 | 13.41 | qfq | 8,041,575 | 112,791,954 | -2.10% |
| 2025-04-14 | 14.50 | 14.57 | 14.23 | 14.26 | 13.70 | qfq | 8,290,858 | 119,330,965 | -0.97% |
| 2025-04-11 | 14.18 | 14.47 | 14.12 | 14.40 | 13.83 | qfq | 7,129,126 | 102,471,425 | 1.48% |
| 2025-04-10 | 14.32 | 14.53 | 14.16 | 14.19 | 13.63 | qfq | 9,043,344 | 129,341,055 | -0.91% |
| 2025-04-09 | 13.89 | 14.44 | 13.46 | 14.32 | 13.76 | qfq | 11,079,326 | 156,667,798 | 2.29% |
| 2025-04-08 | 13.17 | 14.14 | 13.17 | 14.00 | 13.45 | qfq | 13,969,770 | 194,482,647 | 4.71% |
| 2025-04-07 | 14.19 | 14.19 | 13.32 | 13.37 | 12.84 | qfq | 18,665,110 | 252,226,444 | -9.66% |
| 2025-04-03 | 15.01 | 15.13 | 14.69 | 14.80 | 14.22 | qfq | 6,442,381 | 95,740,033 | -2.37% |
| 2025-04-02 | 14.99 | 15.31 | 14.92 | 15.16 | 14.56 | qfq | 5,591,894 | 84,864,586 | 1.13% |
| 2025-04-01 | 14.72 | 15.04 | 14.51 | 14.99 | 14.40 | qfq | 8,519,788 | 126,036,463 | 1.83% |
| 2025-03-31 | 15.25 | 15.33 | 14.70 | 14.72 | 14.14 | qfq | 9,235,055 | 138,183,397 | -3.79% |
| 2025-03-28 | 15.34 | 15.44 | 15.25 | 15.30 | 14.70 | qfq | 6,009,614 | 91,963,747 | -0.65% |
| 2025-03-27 | 15.36 | 15.52 | 15.27 | 15.40 | 14.79 | qfq | 5,268,500 | 81,121,512 | 0.13% |
| 2025-03-26 | 15.43 | 15.50 | 15.34 | 15.38 | 14.78 | qfq | 5,351,799 | 82,413,181 | -0.45% |
| 2025-03-25 | 15.46 | 15.74 | 15.36 | 15.45 | 14.84 | qfq | 7,914,332 | 122,948,270 | 0.00% |
| 2025-03-24 | 15.46 | 15.64 | 15.29 | 15.45 | 14.84 | qfq | 7,610,192 | 117,744,557 | -0.52% |
| 2025-03-21 | 15.56 | 15.80 | 15.45 | 15.53 | 14.92 | qfq | 6,776,966 | 105,615,374 | -0.45% |
| 2025-03-20 | 15.60 | 15.67 | 15.54 | 15.60 | 14.99 | qfq | 4,210,672 | 65,681,151 | 0.00% |
| 2025-03-19 | 15.71 | 15.80 | 15.54 | 15.60 | 14.99 | qfq | 8,329,000 | 130,038,606 | -1.76% |
| 2025-03-18 | 15.91 | 16.04 | 15.88 | 15.88 | 15.26 | qfq | 5,137,650 | 81,875,532 | -0.19% |
| 2025-03-17 | 15.88 | 16.04 | 15.80 | 15.91 | 15.28 | qfq | 6,554,200 | 104,269,969 | 0.44% |
| 2025-03-14 | 15.65 | 15.84 | 15.60 | 15.84 | 15.22 | qfq | 6,220,068 | 97,947,496 | 1.02% |
| 2025-03-13 | 15.76 | 15.81 | 15.53 | 15.68 | 15.06 | qfq | 6,487,931 | 101,594,115 | -1.13% |
| 2025-03-12 | 16.00 | 16.05 | 15.62 | 15.86 | 15.24 | qfq | 10,097,202 | 159,341,301 | -0.75% |
| 2025-03-11 | 15.93 | 15.99 | 15.71 | 15.98 | 15.35 | qfq | 9,679,637 | 153,369,775 | -0.31% |
| 2025-03-10 | 16.08 | 16.23 | 15.93 | 16.03 | 15.40 | qfq | 7,081,463 | 113,676,700 | 0.63% |
| 2025-03-07 | 16.20 | 16.28 | 15.82 | 15.93 | 15.30 | qfq | 7,618,900 | 121,870,633 | -2.21% |
| 2025-03-06 | 16.33 | 16.42 | 16.12 | 16.29 | 15.65 | qfq | 7,511,778 | 122,238,372 | -0.18% |
| 2025-03-05 | 16.31 | 16.74 | 16.11 | 16.32 | 15.68 | qfq | 8,022,753 | 131,381,181 | -0.67% |
| 2025-03-04 | 16.00 | 16.78 | 15.92 | 16.43 | 15.78 | qfq | 15,736,100 | 257,792,555 | 2.75% |
| 2025-03-03 | 15.85 | 16.27 | 15.67 | 15.99 | 15.36 | qfq | 11,541,750 | 185,579,195 | 2.50% |
| 2025-02-28 | 15.95 | 16.18 | 15.60 | 15.60 | 14.99 | qfq | 9,289,856 | 147,104,388 | -3.17% |
| 2025-02-27 | 15.86 | 16.17 | 15.63 | 16.11 | 15.48 | qfq | 11,822,129 | 189,069,836 | 2.61% |
| 2025-02-26 | 15.59 | 16.02 | 15.54 | 15.70 | 15.08 | qfq | 10,789,468 | 170,287,931 | 0.90% |
| 2025-02-25 | 15.77 | 15.80 | 15.42 | 15.56 | 14.95 | qfq | 10,472,009 | 163,199,427 | -2.02% |
| 2025-02-24 | 16.19 | 16.28 | 15.83 | 15.88 | 15.26 | qfq | 11,207,443 | 179,557,211 | -1.91% |
| 2025-02-21 | 15.90 | 16.22 | 15.88 | 16.19 | 15.55 | qfq | 11,914,074 | 192,192,074 | 2.34% |
| 2025-02-20 | 16.06 | 16.06 | 15.70 | 15.82 | 15.20 | qfq | 6,075,425 | 95,984,534 | -1.56% |
| 2025-02-19 | 15.98 | 16.15 | 15.75 | 16.07 | 15.44 | qfq | 8,520,450 | 136,303,163 | 0.50% |
| 2025-02-18 | 15.72 | 16.26 | 15.67 | 15.99 | 15.36 | qfq | 11,771,062 | 188,572,568 | 2.11% |
| 2025-02-17 | 16.03 | 16.05 | 15.60 | 15.66 | 15.04 | qfq | 9,607,581 | 151,038,741 | -2.31% |
| 2025-02-14 | 16.01 | 16.14 | 15.91 | 16.03 | 15.40 | qfq | 6,639,448 | 106,340,005 | -0.31% |
| 2025-02-13 | 16.10 | 16.17 | 15.96 | 16.08 | 15.45 | qfq | 5,035,424 | 80,958,603 | -0.06% |
| 2025-02-12 | 16.31 | 16.41 | 16.00 | 16.09 | 15.46 | qfq | 8,608,019 | 138,941,979 | -1.47% |
| 2025-02-11 | 16.34 | 16.44 | 16.08 | 16.33 | 15.69 | qfq | 5,189,966 | 84,259,275 | 0.06% |
| 2025-02-10 | 16.70 | 16.80 | 16.25 | 16.32 | 15.68 | qfq | 10,081,847 | 165,241,555 | -2.16% |
| 2025-02-07 | 16.63 | 16.87 | 16.46 | 16.68 | 16.02 | qfq | 6,564,186 | 109,640,989 | 0.48% |
| 2025-02-06 | 16.34 | 16.61 | 16.24 | 16.60 | 15.95 | qfq | 4,236,400 | 69,789,293 | 1.10% |
| 2025-02-05 | 16.82 | 16.90 | 16.40 | 16.42 | 15.77 | qfq | 7,345,124 | 121,706,800 | -2.26% |
| 2025-01-27 | 17.15 | 17.22 | 16.77 | 16.80 | 16.14 | qfq | 4,721,637 | 79,870,598 | -2.04% |
| 2025-01-24 | 16.74 | 17.18 | 16.68 | 17.15 | 16.48 | qfq | 5,586,568 | 95,399,977 | 2.08% |
| 2025-01-23 | 17.15 | 17.20 | 16.77 | 16.80 | 16.14 | qfq | 5,342,554 | 90,588,633 | -1.35% |
| 2025-01-22 | 17.11 | 17.29 | 16.75 | 17.03 | 16.36 | qfq | 5,583,850 | 94,610,359 | -0.99% |
| 2025-01-21 | 17.28 | 17.50 | 17.00 | 17.20 | 16.52 | qfq | 5,970,168 | 102,664,500 | -0.29% |
| 2025-01-20 | 17.10 | 17.75 | 17.10 | 17.25 | 16.57 | qfq | 7,399,630 | 128,912,543 | 1.47% |
| 2025-01-17 | 16.87 | 17.56 | 16.82 | 17.00 | 16.33 | qfq | 6,415,067 | 110,205,847 | 0.77% |
| 2025-01-16 | 16.95 | 17.19 | 16.84 | 16.87 | 16.21 | qfq | 5,012,518 | 85,193,216 | -0.24% |
| 2025-01-15 | 17.25 | 17.46 | 16.86 | 16.91 | 16.25 | qfq | 5,948,664 | 101,828,923 | -2.25% |
| 2025-01-14 | 16.45 | 17.30 | 16.36 | 17.30 | 16.62 | qfq | 9,586,017 | 163,844,511 | 5.49% |
| 2025-01-13 | 16.70 | 17.09 | 16.30 | 16.40 | 15.76 | qfq | 5,508,000 | 91,550,886 | -3.36% |
| 2025-01-10 | 16.80 | 17.26 | 16.80 | 16.97 | 16.30 | qfq | 6,171,633 | 105,553,696 | 0.59% |
| 2025-01-09 | 16.99 | 17.30 | 16.85 | 16.87 | 16.21 | qfq | 5,112,725 | 86,936,975 | -1.11% |
| 2025-01-08 | 16.41 | 17.24 | 16.27 | 17.06 | 16.39 | qfq | 8,699,035 | 146,004,735 | 3.58% |
| 2025-01-07 | 15.93 | 16.58 | 15.85 | 16.47 | 15.82 | qfq | 5,631,688 | 91,628,134 | 3.07% |
| 2025-01-06 | 16.20 | 16.37 | 15.90 | 15.98 | 15.30 | qfq | 4,617,775 | 74,346,020 | -1.60% |
| 2025-01-03 | 16.32 | 16.62 | 16.14 | 16.24 | 15.55 | qfq | 4,940,509 | 80,826,894 | -0.43% |
| 2025-01-02 | 16.88 | 16.99 | 16.03 | 16.31 | 15.61 | qfq | 8,983,341 | 147,958,188 | -3.43% |
| 2024-12-31 | 17.09 | 17.17 | 16.81 | 16.89 | 16.17 | qfq | 4,489,203 | 76,159,803 | -1.29% |
| 2024-12-30 | 17.03 | 17.38 | 17.03 | 17.11 | 16.38 | qfq | 5,106,961 | 87,886,015 | 0.18% |
| 2024-12-27 | 17.06 | 17.35 | 16.97 | 17.08 | 16.35 | qfq | 4,707,500 | 80,722,442 | 0.06% |
| 2024-12-26 | 16.77 | 17.12 | 16.77 | 17.07 | 16.34 | qfq | 5,154,534 | 87,537,292 | 1.25% |
| 2024-12-25 | 17.09 | 17.10 | 16.74 | 16.86 | 16.14 | qfq | 3,939,600 | 66,395,939 | -1.17% |
| 2024-12-24 | 16.42 | 17.13 | 16.41 | 17.06 | 16.33 | qfq | 9,236,429 | 156,443,446 | 3.77% |
| 2024-12-23 | 17.11 | 17.28 | 16.41 | 16.44 | 15.74 | qfq | 10,897,311 | 182,771,530 | -3.75% |
| 2024-12-20 | 17.52 | 17.54 | 17.06 | 17.08 | 16.35 | qfq | 9,640,395 | 165,832,019 | -2.62% |
| 2024-12-19 | 17.02 | 17.58 | 16.93 | 17.54 | 16.79 | qfq | 12,077,951 | 210,468,417 | 2.57% |
| 2024-12-18 | 17.19 | 17.63 | 17.05 | 17.10 | 16.37 | qfq | 7,691,289 | 133,291,909 | -0.23% |
| 2024-12-17 | 16.99 | 17.44 | 16.89 | 17.14 | 16.41 | qfq | 8,866,442 | 152,870,267 | 0.65% |
| 2024-12-16 | 16.85 | 17.22 | 16.84 | 17.03 | 16.30 | qfq | 6,697,757 | 114,290,594 | 1.55% |
| 2024-12-13 | 17.11 | 17.23 | 16.77 | 16.77 | 16.05 | qfq | 6,173,282 | 104,428,649 | -2.27% |
| 2024-12-12 | 17.02 | 17.18 | 16.93 | 17.16 | 16.43 | qfq | 5,046,142 | 86,079,407 | 1.06% |
| 2024-12-11 | 17.02 | 17.22 | 16.93 | 16.98 | 16.26 | qfq | 5,646,100 | 96,326,027 | -0.82% |
| 2024-12-10 | 17.62 | 17.79 | 17.06 | 17.12 | 16.39 | qfq | 10,387,870 | 181,150,589 | -1.21% |
| 2024-12-09 | 17.35 | 17.54 | 17.20 | 17.33 | 16.59 | qfq | 5,285,823 | 91,686,576 | -0.12% |
| 2024-12-06 | 17.04 | 17.48 | 17.00 | 17.35 | 16.61 | qfq | 7,550,319 | 130,640,167 | 1.82% |
| 2024-12-05 | 16.98 | 17.11 | 16.92 | 17.04 | 16.31 | qfq | 3,891,405 | 66,201,685 | 0.06% |
| 2024-12-04 | 17.14 | 17.26 | 16.95 | 17.03 | 16.30 | qfq | 4,702,185 | 80,185,569 | -1.10% |
| 2024-12-03 | 17.18 | 17.38 | 17.08 | 17.22 | 16.49 | qfq | 6,247,653 | 107,558,360 | 0.23% |
| 2024-12-02 | 17.17 | 17.42 | 17.09 | 17.18 | 16.45 | qfq | 8,873,599 | 152,603,023 | 0.59% |
| 2024-11-29 | 17.00 | 17.20 | 16.85 | 17.08 | 16.35 | qfq | 5,670,502 | 96,699,371 | 0.06% |
| 2024-11-28 | 17.59 | 17.59 | 17.02 | 17.07 | 16.34 | qfq | 6,122,150 | 105,405,611 | -2.90% |
| 2024-11-27 | 17.03 | 17.60 | 16.80 | 17.58 | 16.83 | qfq | 9,103,400 | 157,572,171 | 2.57% |
| 2024-11-26 | 17.09 | 17.41 | 16.99 | 17.14 | 16.41 | qfq | 4,240,148 | 72,763,317 | 0.29% |
| 2024-11-25 | 16.90 | 17.26 | 16.79 | 17.09 | 16.36 | qfq | 7,684,000 | 130,595,837 | 0.95% |
| 2024-11-22 | 17.49 | 17.57 | 16.93 | 16.93 | 16.21 | qfq | 5,719,700 | 98,647,472 | -3.70% |
| 2024-11-21 | 17.63 | 17.87 | 17.43 | 17.58 | 16.83 | qfq | 5,893,755 | 103,964,524 | -0.68% |
| 2024-11-20 | 17.54 | 17.85 | 17.42 | 17.70 | 16.94 | qfq | 8,671,572 | 153,104,690 | 0.63% |
| 2024-11-19 | 17.03 | 17.60 | 16.94 | 17.59 | 16.84 | qfq | 12,267,157 | 213,096,738 | 3.23% |
| 2024-11-18 | 16.60 | 17.17 | 16.40 | 17.04 | 16.31 | qfq | 14,879,733 | 251,624,070 | 2.65% |
| 2024-11-15 | 17.33 | 17.42 | 16.55 | 16.60 | 15.89 | qfq | 18,063,992 | 306,128,322 | -4.65% |
| 2024-11-14 | 17.93 | 17.96 | 17.33 | 17.41 | 16.67 | qfq | 10,077,238 | 177,858,725 | -1.92% |
| 2024-11-13 | 17.82 | 17.95 | 17.52 | 17.75 | 16.99 | qfq | 12,036,500 | 213,301,648 | -0.89% |
| 2024-11-12 | 18.34 | 18.46 | 17.73 | 17.91 | 17.15 | qfq | 15,094,541 | 272,497,955 | -2.34% |
| 2024-11-11 | 18.78 | 18.85 | 18.12 | 18.34 | 17.56 | qfq | 18,080,977 | 332,764,315 | -2.29% |
| 2024-11-08 | 19.11 | 19.38 | 18.66 | 18.77 | 17.97 | qfq | 9,853,554 | 186,883,588 | -1.73% |
| 2024-11-07 | 18.82 | 19.15 | 18.56 | 19.10 | 18.28 | qfq | 12,291,155 | 232,083,159 | 0.47% |
| 2024-11-06 | 19.39 | 19.78 | 18.79 | 19.01 | 18.20 | qfq | 21,528,236 | 411,948,213 | -4.14% |
| 2024-11-05 | 20.14 | 20.14 | 18.19 | 19.83 | 18.98 | qfq | 36,089,376 | 694,353,599 | 5.09% |
| 2024-11-04 | 17.42 | 18.87 | 17.12 | 18.87 | 18.06 | qfq | 24,397,441 | 441,404,273 | 10.03% |
| 2024-11-01 | 17.00 | 17.42 | 16.58 | 17.15 | 16.42 | qfq | 13,793,556 | 234,643,682 | 0.18% |
| 2024-10-31 | 16.85 | 17.30 | 16.70 | 17.12 | 16.39 | qfq | 12,949,637 | 221,121,890 | 1.97% |
| 2024-10-30 | 16.50 | 16.95 | 16.33 | 16.79 | 16.07 | qfq | 12,198,344 | 204,359,521 | 2.82% |
| 2024-10-29 | 16.75 | 16.81 | 16.26 | 16.33 | 15.63 | qfq | 9,423,325 | 155,802,599 | -2.68% |
| 2024-10-28 | 16.90 | 16.98 | 16.53 | 16.78 | 16.06 | qfq | 11,394,254 | 190,221,402 | -1.35% |
| 2024-10-25 | 16.85 | 17.19 | 16.42 | 17.01 | 16.28 | qfq | 17,331,105 | 292,333,171 | 0.83% |
| 2024-10-24 | 16.27 | 16.88 | 16.17 | 16.87 | 16.15 | qfq | 15,009,988 | 248,260,722 | 3.69% |
| 2024-10-23 | 17.40 | 17.42 | 16.17 | 16.27 | 15.58 | qfq | 17,113,769 | 284,122,218 | -3.78% |
| 2024-10-22 | 16.38 | 17.15 | 16.20 | 16.91 | 16.19 | qfq | 13,416,089 | 225,159,147 | 3.30% |
| 2024-10-21 | 16.05 | 16.60 | 15.97 | 16.37 | 15.67 | qfq | 14,207,185 | 231,703,736 | 1.87% |
| 2024-10-18 | 15.58 | 16.25 | 15.50 | 16.07 | 15.38 | qfq | 18,142,673 | 288,564,955 | 3.21% |
| 2024-10-17 | 16.06 | 16.26 | 15.51 | 15.57 | 14.91 | qfq | 12,511,478 | 197,395,953 | -2.75% |
| 2024-10-16 | 16.14 | 16.36 | 15.77 | 16.01 | 15.33 | qfq | 8,710,884 | 140,179,508 | -0.93% |
| 2024-10-15 | 16.62 | 16.72 | 16.14 | 16.16 | 15.47 | qfq | 12,799,612 | 209,559,790 | -2.59% |
| 2024-10-14 | 16.64 | 16.79 | 16.06 | 16.59 | 15.88 | qfq | 11,296,191 | 186,127,337 | -0.18% |
| 2024-10-11 | 17.21 | 17.25 | 16.44 | 16.62 | 15.91 | qfq | 10,558,892 | 177,919,171 | -2.92% |
| 2024-10-10 | 16.93 | 17.77 | 16.93 | 17.12 | 16.39 | qfq | 19,193,522 | 332,830,253 | 1.84% |
| 2024-10-09 | 17.80 | 18.25 | 16.77 | 16.81 | 16.09 | qfq | 20,962,985 | 365,881,673 | -8.24% |
| 2024-10-08 | 19.55 | 19.55 | 17.64 | 18.32 | 17.54 | qfq | 28,918,975 | 536,635,040 | 3.10% |
| 2024-09-30 | 16.92 | 17.88 | 16.66 | 17.77 | 17.01 | qfq | 21,985,481 | 381,435,707 | 6.92% |
| 2024-09-27 | 15.87 | 16.62 | 15.84 | 16.62 | 15.65 | qfq | 23,428,223 | 380,657,654 | 5.79% |
| 2024-09-26 | 15.63 | 15.72 | 14.83 | 15.71 | 14.80 | qfq | 22,573,553 | 343,479,199 | 1.03% |
| 2024-09-25 | 15.50 | 16.47 | 15.44 | 15.55 | 14.64 | qfq | 21,140,401 | 335,009,263 | 2.03% |
| 2024-09-24 | 14.82 | 15.47 | 14.66 | 15.24 | 14.35 | qfq | 13,822,037 | 208,784,750 | 2.83% |
| 2024-09-23 | 14.86 | 15.06 | 14.67 | 14.82 | 13.96 | qfq | 9,238,408 | 137,253,663 | -0.40% |
| 2024-09-20 | 15.25 | 15.31 | 14.68 | 14.88 | 14.01 | qfq | 11,061,972 | 164,746,994 | -2.49% |
| 2024-09-19 | 15.43 | 15.69 | 15.16 | 15.26 | 14.37 | qfq | 16,151,747 | 248,362,015 | -0.46% |
| 2024-09-18 | 14.86 | 15.79 | 14.85 | 15.33 | 14.44 | qfq | 20,587,563 | 315,923,608 | 2.96% |
| 2024-09-13 | 16.40 | 16.42 | 14.83 | 14.89 | 14.02 | qfq | 26,759,296 | 412,707,789 | -9.48% |
| 2024-09-12 | 17.17 | 17.49 | 16.37 | 16.45 | 15.49 | qfq | 11,650,036 | 196,168,022 | -4.25% |
| 2024-09-11 | 17.27 | 17.57 | 17.07 | 17.18 | 16.18 | qfq | 7,124,615 | 123,088,257 | -0.46% |
| 2024-09-10 | 17.64 | 17.74 | 17.19 | 17.26 | 16.26 | qfq | 4,015,700 | 69,792,912 | -2.49% |
| 2024-09-09 | 17.90 | 18.03 | 17.43 | 17.70 | 16.67 | qfq | 3,967,704 | 69,919,606 | -1.23% |
| 2024-09-06 | 18.25 | 18.35 | 17.92 | 17.92 | 16.88 | qfq | 2,165,900 | 39,206,669 | -1.59% |
| 2024-09-05 | 18.35 | 18.48 | 17.87 | 18.21 | 17.15 | qfq | 3,941,820 | 71,720,648 | -0.76% |
| 2024-09-04 | 18.03 | 18.58 | 17.77 | 18.35 | 17.28 | qfq | 5,208,850 | 95,456,779 | 1.16% |
| 2024-09-03 | 18.08 | 18.54 | 17.91 | 18.14 | 17.08 | qfq | 4,858,200 | 88,664,683 | 0.50% |
| 2024-09-02 | 18.51 | 18.72 | 17.78 | 18.05 | 17.00 | qfq | 5,619,598 | 101,817,858 | -2.59% |
| 2024-08-30 | 18.30 | 19.00 | 17.91 | 18.53 | 17.45 | qfq | 5,968,576 | 110,844,540 | 1.81% |
| 2024-08-29 | 17.47 | 18.35 | 17.40 | 18.20 | 17.14 | qfq | 6,447,950 | 116,586,770 | 3.59% |
| 2024-08-28 | 17.60 | 17.97 | 17.50 | 17.57 | 16.55 | qfq | 3,304,518 | 58,333,439 | -0.85% |
| 2024-08-27 | 17.91 | 17.92 | 17.63 | 17.72 | 16.69 | qfq | 3,487,374 | 61,784,412 | -1.34% |
| 2024-08-26 | 18.32 | 18.62 | 17.84 | 17.96 | 16.91 | qfq | 4,730,852 | 85,145,311 | -3.13% |
| 2024-08-23 | 18.30 | 18.82 | 18.25 | 18.54 | 17.46 | qfq | 3,148,338 | 58,086,684 | -0.05% |
| 2024-08-22 | 18.34 | 19.11 | 18.25 | 18.55 | 17.47 | qfq | 6,896,498 | 128,677,951 | 0.76% |
| 2024-08-21 | 18.16 | 18.43 | 17.95 | 18.41 | 17.34 | qfq | 3,710,949 | 67,719,458 | 1.43% |
| 2024-08-20 | 18.28 | 18.38 | 17.90 | 18.15 | 17.09 | qfq | 4,820,847 | 87,095,672 | -0.49% |
| 2024-08-19 | 18.26 | 18.60 | 18.15 | 18.24 | 17.18 | qfq | 3,829,551 | 70,120,142 | 0.05% |
| 2024-08-16 | 18.79 | 18.80 | 18.19 | 18.23 | 17.17 | qfq | 5,291,881 | 97,248,140 | -2.36% |
| 2024-08-15 | 18.64 | 18.86 | 18.41 | 18.67 | 17.58 | qfq | 4,710,146 | 87,967,565 | 0.00% |
| 2024-08-14 | 19.31 | 19.36 | 18.65 | 18.67 | 17.58 | qfq | 4,566,500 | 86,156,804 | -3.21% |
| 2024-08-13 | 18.98 | 19.40 | 18.98 | 19.29 | 18.17 | qfq | 5,213,599 | 100,161,342 | 1.63% |
| 2024-08-12 | 19.29 | 19.35 | 18.94 | 18.98 | 17.87 | qfq | 7,557,200 | 144,043,225 | -0.99% |
| 2024-08-09 | 19.20 | 19.80 | 19.02 | 19.17 | 18.05 | qfq | 7,713,329 | 148,601,968 | -0.16% |
| 2024-08-08 | 19.40 | 19.59 | 18.92 | 19.20 | 18.08 | qfq | 3,882,148 | 74,461,906 | -1.84% |
| 2024-08-07 | 19.14 | 19.70 | 19.10 | 19.56 | 18.42 | qfq | 5,970,056 | 116,461,743 | 2.19% |
| 2024-08-06 | 18.91 | 19.20 | 18.70 | 19.14 | 18.03 | qfq | 6,191,350 | 117,703,721 | 1.11% |
| 2024-08-05 | 19.43 | 19.84 | 18.90 | 18.93 | 17.83 | qfq | 6,957,964 | 133,954,199 | -3.02% |
| 2024-08-02 | 19.35 | 19.78 | 19.21 | 19.52 | 18.38 | qfq | 7,031,140 | 137,441,364 | 0.46% |
| 2024-08-01 | 19.70 | 19.93 | 19.41 | 19.43 | 18.30 | qfq | 5,439,683 | 106,759,089 | -1.37% |
| 2024-07-31 | 19.11 | 19.74 | 18.95 | 19.70 | 18.55 | qfq | 7,931,763 | 154,615,366 | 2.93% |
| 2024-07-30 | 19.19 | 19.42 | 18.80 | 19.14 | 18.03 | qfq | 5,612,291 | 106,945,355 | -0.36% |
| 2024-07-29 | 19.01 | 19.50 | 18.89 | 19.21 | 18.09 | qfq | 9,847,731 | 188,962,856 | 2.67% |
| 2024-07-26 | 18.39 | 18.85 | 18.11 | 18.71 | 17.62 | qfq | 8,742,901 | 162,137,787 | 2.46% |
| 2024-07-25 | 17.71 | 18.55 | 17.57 | 18.26 | 17.20 | qfq | 10,569,778 | 191,775,931 | 2.58% |
| 2024-07-24 | 17.75 | 18.13 | 17.67 | 17.80 | 16.76 | qfq | 6,301,380 | 112,458,770 | 0.11% |
| 2024-07-23 | 17.93 | 18.35 | 17.68 | 17.78 | 16.74 | qfq | 9,924,922 | 178,430,306 | -0.95% |
| 2024-07-22 | 17.52 | 18.35 | 17.39 | 17.95 | 16.90 | qfq | 11,899,180 | 214,009,527 | 2.28% |
| 2024-07-19 | 17.51 | 18.18 | 17.36 | 17.55 | 16.53 | qfq | 12,327,725 | 219,810,770 | 0.23% |
| 2024-07-18 | 17.00 | 17.76 | 16.89 | 17.51 | 16.49 | qfq | 9,560,106 | 166,831,964 | 1.92% |
| 2024-07-17 | 17.25 | 17.35 | 16.79 | 17.18 | 16.18 | qfq | 14,606,379 | 248,580,170 | -1.26% |
| 2024-07-16 | 17.88 | 17.97 | 17.32 | 17.40 | 16.39 | qfq | 12,305,008 | 215,095,021 | -3.01% |
| 2024-07-15 | 17.90 | 18.40 | 17.68 | 17.94 | 16.90 | qfq | 11,471,948 | 207,070,176 | -1.48% |
| 2024-07-12 | 18.62 | 18.73 | 18.20 | 18.21 | 17.15 | qfq | 12,345,900 | 226,743,655 | -2.93% |
| 2024-07-11 | 18.88 | 19.08 | 18.35 | 18.76 | 17.67 | qfq | 11,562,169 | 215,850,672 | -0.69% |
| 2024-07-10 | 19.24 | 19.42 | 18.80 | 18.89 | 17.79 | qfq | 8,530,626 | 161,764,561 | -1.82% |
| 2024-07-09 | 19.06 | 19.34 | 18.75 | 19.24 | 18.12 | qfq | 10,598,165 | 202,000,119 | 0.58% |
| 2024-07-08 | 19.20 | 19.60 | 19.11 | 19.13 | 18.02 | qfq | 10,110,250 | 195,654,922 | -0.98% |
| 2024-07-05 | 19.38 | 19.52 | 18.69 | 19.32 | 18.20 | qfq | 15,944,900 | 304,229,283 | -1.02% |
| 2024-07-04 | 19.56 | 20.03 | 19.43 | 19.52 | 18.38 | qfq | 14,334,640 | 282,116,530 | -0.56% |
| 2024-07-03 | 20.80 | 20.85 | 19.57 | 19.63 | 18.49 | qfq | 21,614,044 | 431,915,106 | -6.26% |
| 2024-07-02 | 22.03 | 22.10 | 20.75 | 20.94 | 19.72 | qfq | 18,308,971 | 387,722,296 | -5.63% |
| 2024-07-01 | 22.24 | 22.35 | 21.80 | 22.19 | 20.90 | qfq | 6,608,212 | 145,551,658 | -0.22% |
| 2024-06-28 | 21.20 | 22.33 | 21.15 | 22.24 | 20.95 | qfq | 10,692,281 | 234,876,902 | 4.71% |
| 2024-06-27 | 21.64 | 21.80 | 21.20 | 21.24 | 20.00 | qfq | 8,106,195 | 173,573,517 | -2.93% |
| 2024-06-26 | 21.69 | 21.94 | 21.28 | 21.88 | 20.61 | qfq | 7,884,975 | 170,170,442 | 0.41% |
| 2024-06-25 | 21.67 | 22.09 | 21.50 | 21.79 | 20.52 | qfq | 9,115,797 | 198,840,338 | 0.55% |
| 2024-06-24 | 21.22 | 22.00 | 21.04 | 21.67 | 20.41 | qfq | 12,284,446 | 265,397,272 | 2.41% |
| 2024-06-21 | 20.87 | 21.26 | 20.85 | 21.16 | 19.93 | qfq | 5,589,800 | 117,903,742 | 1.39% |
| 2024-06-20 | 20.90 | 21.26 | 20.80 | 20.87 | 19.65 | qfq | 6,722,948 | 141,214,634 | -0.14% |
| 2024-06-19 | 21.53 | 21.74 | 20.86 | 20.90 | 19.68 | qfq | 10,224,346 | 215,775,538 | -3.86% |
| 2024-06-18 | 21.32 | 21.74 | 21.06 | 21.74 | 20.47 | qfq | 10,021,353 | 215,429,364 | 1.92% |
| 2024-06-17 | 20.56 | 21.60 | 20.55 | 21.33 | 20.09 | qfq | 13,842,906 | 295,296,671 | 2.20% |
| 2024-06-14 | 20.70 | 21.23 | 20.42 | 20.87 | 19.65 | qfq | 17,040,196 | 355,201,145 | 0.10% |
| 2024-06-13 | 22.03 | 22.14 | 20.00 | 20.85 | 19.64 | qfq | 21,591,194 | 455,153,841 | -5.01% |
| 2024-06-12 | 21.47 | 22.09 | 21.36 | 21.95 | 20.67 | qfq | 7,474,579 | 163,571,478 | 1.39% |
| 2024-06-11 | 21.82 | 21.98 | 21.18 | 21.65 | 20.39 | qfq | 6,751,915 | 144,862,968 | -0.82% |
| 2024-06-07 | 21.93 | 22.03 | 21.50 | 21.83 | 20.56 | qfq | 6,550,550 | 142,271,591 | -0.27% |
| 2024-06-06 | 21.93 | 22.40 | 21.88 | 21.89 | 20.62 | qfq | 10,695,481 | 235,893,954 | 0.23% |
| 2024-06-05 | 22.50 | 22.50 | 21.79 | 21.84 | 20.57 | qfq | 8,716,227 | 191,953,948 | -3.58% |
| 2024-06-04 | 22.22 | 22.83 | 22.02 | 22.65 | 21.33 | qfq | 9,944,432 | 223,576,978 | 1.89% |
| 2024-06-03 | 21.61 | 22.40 | 21.43 | 22.23 | 20.94 | qfq | 8,755,132 | 193,376,246 | 3.35% |
| 2024-05-31 | 21.70 | 21.86 | 21.21 | 21.51 | 20.26 | qfq | 5,697,676 | 122,560,259 | -0.74% |
| 2024-05-30 | 22.18 | 22.25 | 21.62 | 21.67 | 20.41 | qfq | 7,050,953 | 154,518,554 | -2.69% |
| 2024-05-29 | 21.62 | 22.32 | 21.50 | 22.27 | 20.97 | qfq | 9,369,908 | 207,239,089 | 2.53% |
| 2024-05-28 | 21.39 | 22.00 | 21.33 | 21.72 | 20.46 | qfq | 9,168,001 | 199,040,493 | 0.93% |
| 2024-05-27 | 20.97 | 21.56 | 20.53 | 21.52 | 20.27 | qfq | 10,618,810 | 225,083,674 | 1.08% |
| 2024-05-24 | 20.89 | 21.48 | 20.89 | 21.29 | 19.53 | qfq | 5,984,200 | 127,531,678 | 1.57% |
| 2024-05-23 | 21.34 | 21.37 | 20.81 | 20.96 | 19.23 | qfq | 6,365,058 | 134,011,559 | -1.73% |
| 2024-05-22 | 21.72 | 21.88 | 21.11 | 21.33 | 19.57 | qfq | 7,318,581 | 156,919,481 | -1.75% |
| 2024-05-21 | 21.61 | 21.90 | 21.36 | 21.71 | 19.92 | qfq | 7,466,928 | 161,630,579 | 0.88% |
| 2024-05-20 | 21.25 | 21.53 | 20.73 | 21.52 | 19.74 | qfq | 10,203,065 | 215,932,714 | 1.65% |
| 2024-05-17 | 21.34 | 21.47 | 20.85 | 21.17 | 19.42 | qfq | 13,022,401 | 273,550,218 | -0.89% |
| 2024-05-16 | 21.85 | 21.98 | 21.31 | 21.36 | 19.60 | qfq | 8,527,951 | 183,734,815 | -2.91% |
| 2024-05-15 | 21.60 | 22.00 | 21.32 | 22.00 | 20.18 | qfq | 9,958,253 | 215,608,367 | 1.06% |
| 2024-05-14 | 21.80 | 22.37 | 21.60 | 21.77 | 19.97 | qfq | 7,761,127 | 170,417,295 | -1.72% |
| 2024-05-13 | 21.50 | 22.55 | 21.37 | 22.15 | 20.32 | qfq | 12,666,169 | 277,876,712 | 2.03% |
| 2024-05-10 | 21.64 | 22.46 | 21.55 | 21.71 | 19.92 | qfq | 14,317,569 | 314,127,978 | 0.42% |
| 2024-05-09 | 21.10 | 21.88 | 20.88 | 21.62 | 19.84 | qfq | 10,678,258 | 228,976,028 | 1.93% |
| 2024-05-08 | 21.25 | 21.62 | 20.84 | 21.21 | 19.46 | qfq | 9,364,824 | 198,870,178 | 0.66% |
| 2024-05-07 | 20.93 | 21.40 | 20.70 | 21.07 | 19.33 | qfq | 10,863,046 | 228,961,473 | 0.00% |
| 2024-05-06 | 20.70 | 21.08 | 20.15 | 21.07 | 19.33 | qfq | 13,816,892 | 284,096,258 | 3.59% |
| 2024-04-30 | 19.85 | 20.55 | 19.85 | 20.34 | 18.66 | qfq | 11,125,889 | 226,011,473 | 2.68% |
| 2024-04-29 | 19.68 | 20.17 | 19.68 | 19.81 | 18.17 | qfq | 10,683,805 | 212,519,659 | 0.81% |
| 2024-04-26 | 19.66 | 20.04 | 19.52 | 19.65 | 18.03 | qfq | 8,365,100 | 165,194,922 | -0.05% |
| 2024-04-25 | 19.61 | 19.75 | 19.22 | 19.66 | 18.04 | qfq | 5,906,052 | 115,358,452 | 0.05% |
| 2024-04-24 | 19.20 | 19.68 | 18.82 | 19.65 | 18.03 | qfq | 9,725,621 | 188,210,824 | 2.56% |
| 2024-04-23 | 20.23 | 20.23 | 18.92 | 19.16 | 17.58 | qfq | 21,410,291 | 413,897,698 | -5.89% |
| 2024-04-22 | 19.98 | 20.59 | 19.84 | 20.36 | 18.68 | qfq | 11,364,566 | 230,292,688 | 1.04% |
| 2024-04-19 | 20.01 | 20.41 | 19.20 | 20.15 | 18.49 | qfq | 29,282,337 | 581,002,332 | -5.49% |
| 2024-04-18 | 20.91 | 21.47 | 20.74 | 21.32 | 19.56 | qfq | 14,386,400 | 305,145,434 | 1.33% |
| 2024-04-17 | 20.50 | 21.04 | 20.21 | 21.04 | 19.30 | qfq | 19,052,087 | 392,537,465 | 1.64% |
| 2024-04-16 | 20.86 | 21.65 | 20.41 | 20.70 | 18.99 | qfq | 20,555,674 | 431,565,284 | -1.00% |
| 2024-04-15 | 20.50 | 21.13 | 20.08 | 20.91 | 19.18 | qfq | 20,411,731 | 422,280,340 | 2.45% |
| 2024-04-12 | 19.55 | 20.97 | 19.43 | 20.41 | 18.73 | qfq | 29,107,981 | 593,329,666 | 4.03% |
| 2024-04-11 | 18.54 | 19.95 | 18.40 | 19.62 | 18.00 | qfq | 23,877,811 | 462,929,610 | 7.33% |
| 2024-04-10 | 18.11 | 18.53 | 18.06 | 18.28 | 16.77 | qfq | 7,973,758 | 146,076,675 | 0.88% |
| 2024-04-09 | 18.45 | 18.58 | 17.86 | 18.12 | 16.62 | qfq | 10,602,049 | 191,963,843 | -1.79% |
| 2024-04-08 | 18.17 | 18.70 | 18.10 | 18.45 | 16.93 | qfq | 11,568,149 | 213,569,224 | 1.54% |
| 2024-04-03 | 18.01 | 18.23 | 17.76 | 18.17 | 16.67 | qfq | 6,231,794 | 112,180,714 | 0.61% |
| 2024-04-02 | 17.86 | 18.42 | 17.82 | 18.06 | 16.57 | qfq | 11,865,245 | 215,224,523 | 1.35% |
| 2024-04-01 | 18.21 | 18.28 | 17.55 | 17.82 | 16.35 | qfq | 10,944,707 | 194,955,316 | -1.82% |
| 2024-03-29 | 17.51 | 18.18 | 17.51 | 18.15 | 16.65 | qfq | 7,081,540 | 127,496,617 | 3.01% |
| 2024-03-28 | 17.34 | 17.97 | 17.11 | 17.62 | 16.17 | qfq | 9,374,170 | 165,354,754 | 2.20% |
| 2024-03-27 | 17.73 | 17.84 | 17.20 | 17.24 | 15.82 | qfq | 9,492,290 | 165,388,080 | -2.76% |
| 2024-03-26 | 18.06 | 18.17 | 17.55 | 17.73 | 16.27 | qfq | 10,766,650 | 191,057,354 | -2.37% |
| 2024-03-25 | 18.01 | 18.48 | 18.01 | 18.16 | 16.66 | qfq | 6,301,906 | 115,202,507 | 0.22% |
| 2024-03-22 | 17.91 | 18.23 | 17.90 | 18.12 | 16.62 | qfq | 6,465,600 | 116,885,521 | 0.67% |
| 2024-03-21 | 18.39 | 18.45 | 17.89 | 18.00 | 16.51 | qfq | 8,172,797 | 147,203,108 | -0.99% |
| 2024-03-20 | 18.23 | 18.33 | 18.05 | 18.18 | 16.68 | qfq | 6,178,061 | 112,280,954 | -0.16% |
| 2024-03-19 | 18.79 | 18.79 | 18.17 | 18.21 | 16.71 | qfq | 12,594,664 | 231,312,542 | -3.70% |
| 2024-03-18 | 18.86 | 19.35 | 18.60 | 18.91 | 17.35 | qfq | 10,274,583 | 194,462,923 | 0.27% |
| 2024-03-15 | 18.69 | 18.98 | 18.35 | 18.86 | 17.30 | qfq | 8,061,660 | 150,609,906 | 1.62% |
| 2024-03-14 | 18.38 | 18.61 | 18.26 | 18.56 | 17.03 | qfq | 8,236,130 | 151,914,852 | 0.98% |
| 2024-03-13 | 17.85 | 18.49 | 17.85 | 18.38 | 16.86 | qfq | 10,878,730 | 197,632,087 | 2.62% |
| 2024-03-12 | 18.38 | 18.48 | 17.85 | 17.91 | 16.43 | qfq | 13,963,359 | 252,443,331 | -3.03% |
| 2024-03-11 | 18.61 | 18.83 | 18.17 | 18.47 | 16.95 | qfq | 10,530,440 | 193,952,150 | 0.16% |
| 2024-03-08 | 18.04 | 18.45 | 18.04 | 18.44 | 16.92 | qfq | 8,353,547 | 152,688,710 | 1.88% |
| 2024-03-07 | 18.15 | 18.37 | 17.80 | 18.10 | 16.61 | qfq | 11,001,143 | 198,622,920 | -0.49% |
| 2024-03-06 | 17.91 | 18.54 | 17.78 | 18.19 | 16.69 | qfq | 14,712,633 | 266,967,220 | 2.19% |
| 2024-03-05 | 17.74 | 18.67 | 17.62 | 17.80 | 16.33 | qfq | 21,394,470 | 385,911,309 | -0.67% |
| 2024-03-04 | 16.95 | 18.00 | 16.92 | 17.92 | 16.44 | qfq | 15,201,400 | 267,515,792 | 6.54% |
| 2024-03-01 | 16.86 | 16.95 | 16.51 | 16.82 | 15.43 | qfq | 9,820,100 | 164,318,282 | 0.00% |
| 2024-02-29 | 15.85 | 16.82 | 15.84 | 16.82 | 15.43 | qfq | 15,219,296 | 249,719,251 | 6.05% |
| 2024-02-28 | 16.23 | 16.25 | 15.80 | 15.86 | 14.55 | qfq | 11,866,973 | 190,108,824 | -2.28% |
| 2024-02-27 | 16.25 | 16.25 | 15.69 | 16.23 | 14.89 | qfq | 12,657,435 | 202,498,933 | -0.79% |
| 2024-02-26 | 15.70 | 16.36 | 15.69 | 16.36 | 15.01 | qfq | 14,521,983 | 234,120,546 | 3.94% |
| 2024-02-23 | 15.98 | 16.05 | 15.54 | 15.74 | 14.44 | qfq | 9,435,971 | 148,255,314 | -1.32% |
| 2024-02-22 | 15.80 | 16.05 | 15.64 | 15.95 | 14.63 | qfq | 6,108,145 | 96,907,480 | 1.08% |
| 2024-02-21 | 16.19 | 16.19 | 15.69 | 15.78 | 14.48 | qfq | 10,840,230 | 172,865,848 | -2.95% |
| 2024-02-20 | 16.11 | 16.45 | 15.87 | 16.26 | 14.92 | qfq | 7,930,904 | 127,924,244 | 0.00% |
| 2024-02-19 | 15.93 | 16.96 | 15.81 | 16.26 | 14.92 | qfq | 11,741,664 | 191,766,319 | 2.07% |
| 2024-02-08 | 15.49 | 16.18 | 15.00 | 15.93 | 14.61 | qfq | 11,453,403 | 181,234,408 | 2.91% |
| 2024-02-07 | 15.41 | 15.93 | 15.15 | 15.48 | 14.20 | qfq | 12,387,259 | 192,978,721 | 0.85% |
| 2024-02-06 | 14.01 | 15.59 | 13.75 | 15.35 | 14.08 | qfq | 13,418,946 | 200,292,640 | 7.04% |
| 2024-02-05 | 13.99 | 14.44 | 13.31 | 14.34 | 13.16 | qfq | 14,548,303 | 202,681,170 | 2.28% |
| 2024-02-02 | 14.16 | 14.27 | 13.70 | 14.02 | 12.86 | qfq | 8,008,993 | 111,976,426 | -1.61% |
| 2024-02-01 | 14.44 | 14.59 | 14.12 | 14.25 | 13.07 | qfq | 8,113,070 | 115,930,189 | -1.45% |
| 2024-01-31 | 14.28 | 14.93 | 14.21 | 14.46 | 13.27 | qfq | 10,550,450 | 154,585,112 | 1.26% |
| 2024-01-30 | 13.90 | 14.70 | 13.77 | 14.28 | 13.10 | qfq | 10,472,696 | 150,680,878 | 2.44% |
| 2024-01-29 | 14.41 | 14.45 | 13.72 | 13.94 | 12.79 | qfq | 12,776,240 | 179,454,582 | -3.60% |
| 2024-01-26 | 14.75 | 14.82 | 14.04 | 14.46 | 13.27 | qfq | 18,043,978 | 259,749,790 | -3.02% |
| 2024-01-25 | 14.00 | 14.99 | 13.58 | 14.91 | 13.68 | qfq | 24,856,048 | 357,894,355 | 4.56% |
| 2024-01-24 | 14.85 | 14.96 | 13.83 | 14.26 | 13.08 | qfq | 18,821,435 | 267,702,394 | -4.36% |
| 2024-01-23 | 14.58 | 15.04 | 14.13 | 14.91 | 13.68 | qfq | 11,469,951 | 168,585,957 | 1.91% |
| 2024-01-22 | 14.83 | 15.11 | 14.60 | 14.63 | 13.42 | qfq | 13,332,046 | 198,415,919 | -1.61% |
| 2024-01-19 | 15.27 | 15.33 | 14.75 | 14.87 | 13.64 | qfq | 11,911,097 | 177,880,313 | -2.49% |
| 2024-01-18 | 15.50 | 15.65 | 14.78 | 15.25 | 13.99 | qfq | 26,754,943 | 405,572,361 | -3.54% |
| 2024-01-17 | 16.00 | 16.33 | 15.77 | 15.81 | 14.50 | qfq | 17,687,647 | 283,306,462 | -1.37% |
| 2024-01-16 | 15.31 | 16.03 | 15.21 | 16.03 | 14.71 | qfq | 18,312,796 | 289,136,071 | 3.55% |
| 2024-01-15 | 15.18 | 15.50 | 15.15 | 15.48 | 14.20 | qfq | 12,889,926 | 198,083,042 | 1.18% |
| 2024-01-12 | 14.70 | 15.38 | 14.66 | 15.30 | 14.04 | qfq | 14,994,260 | 227,506,323 | 3.73% |
| 2024-01-11 | 14.53 | 14.75 | 14.46 | 14.75 | 13.53 | qfq | 7,467,950 | 109,294,358 | 1.24% |
| 2024-01-10 | 14.60 | 14.75 | 14.33 | 14.57 | 13.37 | qfq | 7,260,400 | 105,875,908 | -0.68% |
| 2024-01-09 | 14.30 | 14.69 | 14.22 | 14.67 | 13.46 | qfq | 9,107,373 | 132,254,283 | 2.95% |
| 2024-01-08 | 14.38 | 14.50 | 14.16 | 14.25 | 13.07 | qfq | 7,462,510 | 106,715,019 | -0.70% |
| 2024-01-05 | 14.55 | 14.99 | 14.23 | 14.35 | 13.17 | qfq | 14,723,761 | 215,021,020 | -1.78% |
| 2024-01-04 | 14.55 | 14.83 | 14.51 | 14.61 | 13.40 | qfq | 11,684,699 | 171,169,180 | 0.48% |
| 2024-01-03 | 14.20 | 14.57 | 14.20 | 14.54 | 13.34 | qfq | 9,985,582 | 144,399,436 | 1.89% |
| 2024-01-02 | 14.19 | 14.69 | 14.17 | 14.27 | 13.09 | qfq | 11,411,540 | 164,596,974 | 1.06% |
| 2023-12-29 | 13.77 | 14.14 | 13.76 | 14.12 | 12.95 | qfq | 8,938,897 | 125,153,689 | 2.92% |
| 2023-12-28 | 14.04 | 14.04 | 13.58 | 13.72 | 12.59 | qfq | 12,013,599 | 165,122,506 | -2.07% |
| 2023-12-27 | 13.90 | 14.09 | 13.85 | 14.01 | 12.85 | qfq | 4,990,409 | 69,723,912 | 0.72% |
| 2023-12-26 | 14.16 | 14.17 | 13.81 | 13.91 | 12.76 | qfq | 4,197,599 | 58,525,983 | -1.83% |
| 2023-12-25 | 14.12 | 14.19 | 13.96 | 14.17 | 13.00 | qfq | 3,336,600 | 46,990,636 | -0.14% |
| 2023-12-22 | 14.17 | 14.37 | 14.09 | 14.19 | 13.02 | qfq | 5,989,188 | 85,169,699 | -0.21% |
| 2023-12-21 | 13.92 | 14.31 | 13.76 | 14.22 | 13.05 | qfq | 7,504,154 | 105,706,841 | 2.08% |
| 2023-12-20 | 14.11 | 14.23 | 13.90 | 13.93 | 12.78 | qfq | 4,725,741 | 66,462,981 | -1.28% |
| 2023-12-19 | 13.81 | 14.12 | 13.76 | 14.11 | 12.95 | qfq | 7,222,067 | 101,159,005 | 1.66% |
| 2023-12-18 | 13.94 | 14.06 | 13.84 | 13.88 | 12.73 | qfq | 4,727,217 | 65,829,963 | -0.79% |
| 2023-12-15 | 14.25 | 14.29 | 13.95 | 13.99 | 12.84 | qfq | 8,347,814 | 117,557,557 | -2.17% |
| 2023-12-14 | 13.92 | 14.39 | 13.82 | 14.30 | 13.12 | qfq | 13,679,585 | 194,316,890 | 2.58% |
| 2023-12-13 | 13.35 | 14.15 | 13.31 | 13.94 | 12.79 | qfq | 15,102,104 | 209,024,192 | 4.34% |
| 2023-12-12 | 13.42 | 13.45 | 13.28 | 13.36 | 12.26 | qfq | 4,252,277 | 56,831,336 | -0.30% |
| 2023-12-11 | 13.00 | 13.42 | 12.87 | 13.40 | 12.29 | qfq | 9,213,094 | 121,962,343 | 3.55% |
| 2023-12-08 | 13.06 | 13.24 | 12.93 | 12.94 | 11.87 | qfq | 4,977,201 | 64,880,898 | -0.69% |
| 2023-12-07 | 13.10 | 13.13 | 12.90 | 13.03 | 11.95 | qfq | 4,698,967 | 61,217,517 | -0.53% |
| 2023-12-06 | 13.20 | 13.35 | 13.05 | 13.10 | 12.02 | qfq | 4,949,200 | 65,134,315 | -1.13% |
| 2023-12-05 | 13.50 | 13.51 | 13.25 | 13.25 | 12.16 | qfq | 6,279,050 | 83,835,414 | -2.00% |
| 2023-12-04 | 13.53 | 13.62 | 13.40 | 13.52 | 12.40 | qfq | 7,427,222 | 100,437,053 | 0.22% |
| 2023-12-01 | 13.43 | 13.55 | 13.20 | 13.49 | 12.38 | qfq | 8,317,397 | 111,485,390 | 0.22% |
| 2023-11-30 | 13.40 | 13.50 | 13.25 | 13.46 | 12.35 | qfq | 6,789,951 | 90,927,883 | 0.52% |
| 2023-11-29 | 13.24 | 13.56 | 13.12 | 13.39 | 12.28 | qfq | 10,555,591 | 141,358,593 | 0.90% |
| 2023-11-28 | 13.31 | 13.40 | 13.12 | 13.27 | 12.17 | qfq | 10,138,375 | 134,137,545 | -0.38% |
| 2023-11-27 | 12.97 | 13.42 | 12.86 | 13.32 | 12.22 | qfq | 24,610,418 | 325,558,604 | 5.88% |
| 2023-11-24 | 12.88 | 12.91 | 12.53 | 12.58 | 11.54 | qfq | 6,441,413 | 81,455,431 | -2.25% |
| 2023-11-23 | 12.62 | 12.95 | 12.57 | 12.87 | 11.81 | qfq | 7,402,000 | 94,728,767 | 1.50% |
| 2023-11-22 | 12.90 | 12.92 | 12.64 | 12.68 | 11.63 | qfq | 6,873,934 | 87,601,706 | -2.16% |
| 2023-11-21 | 13.09 | 13.15 | 12.80 | 12.96 | 11.89 | qfq | 9,976,411 | 129,133,241 | -0.31% |
| 2023-11-20 | 12.74 | 13.03 | 12.73 | 13.00 | 11.93 | qfq | 9,120,217 | 117,866,379 | 2.28% |
| 2023-11-17 | 12.55 | 12.74 | 12.53 | 12.71 | 11.66 | qfq | 6,410,650 | 81,279,632 | 0.95% |
| 2023-11-16 | 12.65 | 12.76 | 12.54 | 12.59 | 11.55 | qfq | 5,890,700 | 74,452,704 | -0.55% |
| 2023-11-15 | 12.49 | 12.75 | 12.44 | 12.66 | 11.61 | qfq | 9,664,554 | 121,892,187 | 1.28% |
| 2023-11-14 | 13.02 | 13.02 | 12.27 | 12.50 | 11.47 | qfq | 19,628,720 | 245,568,445 | -3.62% |
| 2023-11-13 | 12.70 | 13.06 | 12.59 | 12.97 | 11.90 | qfq | 12,971,735 | 167,141,253 | 2.85% |
| 2023-11-10 | 12.56 | 12.67 | 12.43 | 12.61 | 11.57 | qfq | 5,668,122 | 71,101,757 | 0.00% |
| 2023-11-09 | 12.53 | 12.74 | 12.46 | 12.61 | 11.57 | qfq | 7,514,799 | 94,760,496 | 0.64% |
| 2023-11-08 | 12.57 | 12.66 | 12.40 | 12.53 | 11.50 | qfq | 8,044,180 | 100,778,462 | -0.16% |
| 2023-11-07 | 12.46 | 12.64 | 12.16 | 12.55 | 11.51 | qfq | 15,402,166 | 191,862,190 | 0.80% |
| 2023-11-06 | 12.63 | 12.68 | 12.05 | 12.45 | 11.42 | qfq | 22,092,090 | 271,874,794 | -1.03% |
| 2023-11-03 | 12.55 | 12.69 | 12.50 | 12.58 | 11.54 | qfq | 8,780,200 | 110,589,214 | 0.32% |
| 2023-11-02 | 12.48 | 12.61 | 12.43 | 12.54 | 11.50 | qfq | 8,938,950 | 112,028,422 | 0.64% |
| 2023-11-01 | 12.40 | 12.56 | 12.39 | 12.46 | 11.43 | qfq | 6,085,588 | 75,892,949 | 0.56% |
| 2023-10-31 | 12.77 | 12.82 | 12.33 | 12.39 | 11.37 | qfq | 9,215,174 | 114,776,763 | -2.44% |
| 2023-10-30 | 12.58 | 12.74 | 12.38 | 12.70 | 11.65 | qfq | 10,901,862 | 137,169,882 | 1.60% |
| 2023-10-27 | 12.64 | 12.69 | 12.42 | 12.50 | 11.47 | qfq | 10,842,635 | 136,351,005 | -0.48% |
| 2023-10-26 | 12.63 | 12.70 | 12.45 | 12.56 | 11.52 | qfq | 13,468,017 | 169,256,680 | -1.26% |
| 2023-10-25 | 13.15 | 13.29 | 12.57 | 12.72 | 11.67 | qfq | 24,540,194 | 313,047,138 | -2.75% |
| 2023-10-24 | 12.97 | 13.13 | 12.74 | 13.08 | 12.00 | qfq | 12,284,341 | 159,403,381 | -0.08% |
| 2023-10-23 | 12.93 | 13.20 | 12.91 | 13.09 | 12.01 | qfq | 9,716,129 | 126,904,796 | 0.00% |
| 2023-10-20 | 13.06 | 13.46 | 12.98 | 13.09 | 12.01 | qfq | 9,848,638 | 129,917,591 | -2.39% |
| 2023-10-19 | 13.51 | 13.73 | 13.38 | 13.41 | 12.30 | qfq | 8,452,282 | 114,402,651 | -0.74% |
| 2023-10-18 | 13.56 | 13.65 | 13.40 | 13.51 | 12.39 | qfq | 8,940,100 | 120,625,446 | -0.73% |
| 2023-10-17 | 13.58 | 13.79 | 13.40 | 13.61 | 12.49 | qfq | 9,534,173 | 129,213,569 | 0.29% |
| 2023-10-16 | 13.45 | 13.84 | 13.37 | 13.57 | 12.45 | qfq | 17,470,286 | 238,768,447 | 1.42% |
| 2023-10-13 | 13.37 | 13.54 | 13.28 | 13.38 | 12.28 | qfq | 8,735,295 | 117,238,473 | 0.07% |
| 2023-10-12 | 13.65 | 13.74 | 13.26 | 13.37 | 12.27 | qfq | 11,183,433 | 150,340,786 | -1.62% |
| 2023-10-11 | 13.56 | 13.69 | 13.47 | 13.59 | 12.47 | qfq | 8,765,762 | 119,130,800 | 0.30% |
| 2023-10-10 | 13.97 | 13.97 | 13.47 | 13.55 | 12.43 | qfq | 19,329,084 | 262,933,149 | -3.01% |
| 2023-10-09 | 14.03 | 14.26 | 13.78 | 13.97 | 12.82 | qfq | 23,192,870 | 323,830,978 | -0.14% |
| 2023-09-28 | 13.60 | 14.16 | 13.42 | 13.99 | 12.84 | qfq | 34,748,565 | 480,546,610 | 3.10% |
| 2023-09-27 | 12.67 | 13.57 | 12.57 | 13.57 | 12.45 | qfq | 40,509,228 | 540,267,227 | 9.97% |
| 2023-09-26 | 12.20 | 12.44 | 12.20 | 12.34 | 11.32 | qfq | 5,529,047 | 68,210,849 | 0.73% |
| 2023-09-25 | 12.30 | 12.41 | 12.22 | 12.25 | 11.24 | qfq | 5,564,794 | 68,480,042 | -0.08% |
| 2023-09-22 | 11.97 | 12.34 | 11.83 | 12.26 | 11.25 | qfq | 7,181,442 | 87,063,718 | 3.29% |
| 2023-09-21 | 11.91 | 12.06 | 11.79 | 11.87 | 10.89 | qfq | 4,194,980 | 49,870,242 | -0.75% |
| 2023-09-20 | 12.12 | 12.16 | 11.91 | 11.96 | 10.97 | qfq | 5,134,243 | 61,665,715 | -1.32% |
| 2023-09-19 | 12.08 | 12.22 | 12.05 | 12.12 | 11.12 | qfq | 4,882,333 | 59,149,661 | 0.25% |
| 2023-09-18 | 12.08 | 12.23 | 12.02 | 12.09 | 11.09 | qfq | 3,883,730 | 47,110,605 | -0.17% |
| 2023-09-15 | 12.25 | 12.26 | 12.03 | 12.11 | 11.11 | qfq | 6,373,600 | 77,358,602 | -0.66% |
| 2023-09-14 | 12.25 | 12.31 | 12.10 | 12.19 | 11.18 | qfq | 4,537,050 | 55,336,434 | -0.73% |
| 2023-09-13 | 12.34 | 12.44 | 12.10 | 12.28 | 11.27 | qfq | 6,045,234 | 74,165,898 | -0.89% |
| 2023-09-12 | 12.38 | 12.55 | 12.29 | 12.39 | 11.37 | qfq | 6,283,125 | 78,007,210 | 0.00% |
| 2023-09-11 | 12.16 | 12.40 | 12.10 | 12.39 | 11.37 | qfq | 7,509,860 | 92,375,030 | 1.56% |
| 2023-09-08 | 12.03 | 12.27 | 11.93 | 12.20 | 11.19 | qfq | 6,545,327 | 79,530,237 | 1.92% |
| 2023-09-07 | 12.08 | 12.17 | 11.95 | 11.97 | 10.98 | qfq | 4,785,850 | 57,564,824 | -1.16% |
| 2023-09-06 | 11.88 | 12.15 | 11.77 | 12.11 | 11.11 | qfq | 9,028,116 | 108,158,319 | -0.41% |
| 2023-09-05 | 12.11 | 12.22 | 12.08 | 12.16 | 10.91 | qfq | 6,694,908 | 81,369,994 | 0.16% |
| 2023-09-04 | 12.20 | 12.23 | 11.97 | 12.14 | 10.89 | qfq | 6,724,600 | 81,420,249 | -0.41% |
| 2023-09-01 | 12.30 | 12.33 | 12.14 | 12.19 | 10.94 | qfq | 5,174,601 | 63,092,631 | -0.65% |
| 2023-08-31 | 12.23 | 12.33 | 12.16 | 12.27 | 11.01 | qfq | 5,960,467 | 72,892,906 | 0.16% |
| 2023-08-30 | 12.17 | 12.44 | 12.13 | 12.25 | 10.99 | qfq | 9,968,045 | 122,220,734 | 0.49% |
| 2023-08-29 | 11.46 | 12.20 | 11.38 | 12.19 | 10.94 | qfq | 13,499,729 | 161,307,471 | 6.28% |
| 2023-08-28 | 11.86 | 11.89 | 11.43 | 11.47 | 10.29 | qfq | 8,155,695 | 94,526,663 | 0.88% |
| 2023-08-25 | 11.72 | 11.77 | 11.30 | 11.37 | 10.20 | qfq | 10,228,004 | 117,218,045 | -3.32% |
| 2023-08-24 | 11.70 | 11.85 | 11.62 | 11.76 | 10.55 | qfq | 5,340,600 | 62,735,662 | 0.26% |
| 2023-08-23 | 11.64 | 11.90 | 11.51 | 11.73 | 10.52 | qfq | 8,052,745 | 94,765,214 | 0.34% |
| 2023-08-22 | 11.48 | 11.73 | 11.42 | 11.69 | 10.49 | qfq | 6,452,958 | 74,679,688 | 1.39% |
| 2023-08-21 | 11.64 | 11.84 | 11.51 | 11.53 | 10.34 | qfq | 5,115,927 | 59,507,962 | -0.95% |
| 2023-08-18 | 11.87 | 11.93 | 11.62 | 11.64 | 10.44 | qfq | 5,721,496 | 67,313,779 | -1.69% |
| 2023-08-17 | 11.72 | 12.01 | 11.61 | 11.84 | 10.62 | qfq | 8,848,680 | 104,484,323 | 1.46% |
| 2023-08-16 | 11.88 | 11.90 | 11.59 | 11.67 | 10.47 | qfq | 8,850,002 | 103,483,473 | -1.52% |
| 2023-08-15 | 12.02 | 12.12 | 11.80 | 11.85 | 10.63 | qfq | 7,390,865 | 88,206,324 | -1.09% |
| 2023-08-14 | 11.90 | 12.13 | 11.76 | 11.98 | 10.75 | qfq | 12,625,941 | 150,543,998 | 1.35% |
| 2023-08-11 | 12.15 | 12.15 | 11.37 | 11.82 | 10.60 | qfq | 23,596,155 | 276,892,339 | -2.72% |
| 2023-08-10 | 12.08 | 12.18 | 11.99 | 12.15 | 10.90 | qfq | 6,636,800 | 80,022,124 | 0.16% |
| 2023-08-09 | 12.41 | 12.43 | 12.02 | 12.13 | 10.88 | qfq | 9,605,315 | 116,777,658 | -2.80% |
| 2023-08-08 | 12.39 | 12.58 | 12.30 | 12.48 | 11.20 | qfq | 8,323,254 | 103,496,053 | 1.46% |
| 2023-08-07 | 12.35 | 12.88 | 12.24 | 12.30 | 11.03 | qfq | 15,735,621 | 196,688,926 | -0.32% |
| 2023-08-04 | 12.01 | 12.37 | 12.00 | 12.34 | 11.07 | qfq | 11,021,944 | 134,884,753 | 2.24% |
| 2023-08-03 | 11.98 | 12.20 | 11.86 | 12.07 | 10.83 | qfq | 7,907,962 | 95,418,255 | 0.33% |
| 2023-08-02 | 11.86 | 12.08 | 11.79 | 12.03 | 10.79 | qfq | 10,616,839 | 126,728,292 | 1.35% |
| 2023-08-01 | 12.00 | 12.00 | 11.71 | 11.87 | 10.65 | qfq | 8,331,084 | 98,734,226 | -0.75% |
| 2023-07-31 | 11.76 | 11.99 | 11.56 | 11.96 | 10.73 | qfq | 19,965,800 | 234,942,409 | 0.93% |
| 2023-07-28 | 11.82 | 11.99 | 11.73 | 11.85 | 10.63 | qfq | 15,602,647 | 184,679,031 | -0.25% |
| 2023-07-27 | 12.23 | 12.48 | 11.84 | 11.88 | 10.66 | qfq | 14,446,507 | 175,309,049 | -2.54% |
| 2023-07-26 | 11.98 | 12.25 | 11.77 | 12.19 | 10.94 | qfq | 16,091,767 | 193,940,781 | 1.08% |
| 2023-07-25 | 12.21 | 12.28 | 12.00 | 12.06 | 10.82 | qfq | 10,978,415 | 132,394,365 | -1.15% |
| 2023-07-24 | 11.90 | 12.40 | 11.87 | 12.20 | 10.94 | qfq | 16,843,755 | 205,518,181 | 2.78% |
| 2023-07-21 | 11.91 | 12.04 | 11.80 | 11.87 | 10.65 | qfq | 11,679,266 | 139,250,996 | -0.42% |
| 2023-07-20 | 12.02 | 12.05 | 11.85 | 11.92 | 10.69 | qfq | 13,641,392 | 162,776,974 | -1.08% |
| 2023-07-19 | 12.38 | 12.52 | 11.91 | 12.05 | 10.81 | qfq | 23,850,330 | 290,066,821 | -2.03% |
| 2023-07-18 | 11.99 | 12.46 | 11.96 | 12.30 | 11.03 | qfq | 25,451,100 | 312,399,406 | 2.24% |