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
圣农发展002299.SZ
最近收盘价15.672026-07-17
最近交易日2026-07-17
成交量（股）14,006,223
成交额（元）222,922,188
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-09 | 2025-12-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-04 | 2025-01-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.20 | 16.26 | 15.60 | 15.67 | 15.67 | qfq | 14,006,223 | 222,922,188 | -2.97% |
| 2026-07-16 | 16.33 | 16.73 | 16.14 | 16.15 | 16.15 | qfq | 12,241,045 | 200,388,118 | -1.22% |
| 2026-07-15 | 16.05 | 16.55 | 16.03 | 16.35 | 16.35 | qfq | 10,909,000 | 178,652,813 | 1.11% |
| 2026-07-14 | 15.75 | 16.22 | 15.66 | 16.17 | 16.17 | qfq | 9,925,188 | 158,922,803 | 2.02% |
| 2026-07-13 | 15.79 | 16.02 | 15.62 | 15.85 | 15.85 | qfq | 10,384,750 | 164,868,220 | 0.51% |
| 2026-07-10 | 15.46 | 15.87 | 15.28 | 15.77 | 15.77 | qfq | 8,264,106 | 129,549,010 | 1.41% |
| 2026-07-09 | 15.70 | 15.85 | 15.38 | 15.55 | 15.55 | qfq | 9,777,202 | 152,242,602 | -1.89% |
| 2026-07-08 | 16.18 | 16.37 | 15.80 | 15.85 | 15.85 | qfq | 10,060,300 | 160,805,987 | -2.28% |
| 2026-07-07 | 16.72 | 16.75 | 16.16 | 16.22 | 16.22 | qfq | 9,830,496 | 160,888,831 | -2.99% |
| 2026-07-06 | 16.45 | 16.87 | 16.32 | 16.72 | 16.72 | qfq | 14,068,365 | 234,323,763 | 2.39% |
| 2026-07-03 | 16.32 | 16.55 | 16.08 | 16.33 | 16.33 | qfq | 13,633,158 | 221,732,502 | 0.06% |
| 2026-07-02 | 15.96 | 16.60 | 15.83 | 16.32 | 16.32 | qfq | 21,663,565 | 352,710,994 | 2.32% |
| 2026-07-01 | 15.88 | 16.30 | 15.44 | 15.95 | 15.95 | qfq | 22,158,537 | 351,190,513 | 5.21% |
| 2026-06-30 | 15.35 | 15.35 | 14.97 | 15.16 | 15.16 | qfq | 6,496,600 | 98,085,976 | -1.43% |
| 2026-06-29 | 15.12 | 15.56 | 14.82 | 15.38 | 15.38 | qfq | 10,661,200 | 162,906,501 | 1.79% |
| 2026-06-26 | 15.52 | 15.73 | 14.95 | 15.11 | 15.11 | qfq | 12,276,070 | 187,820,330 | -1.88% |
| 2026-06-25 | 15.40 | 15.46 | 15.00 | 15.40 | 15.40 | qfq | 7,342,902 | 112,266,536 | -0.19% |
| 2026-06-24 | 15.84 | 15.96 | 15.39 | 15.43 | 15.43 | qfq | 6,631,613 | 103,084,866 | -2.71% |
| 2026-06-23 | 15.90 | 16.36 | 15.86 | 15.86 | 15.86 | qfq | 7,221,333 | 116,312,750 | -1.31% |
| 2026-06-22 | 15.97 | 16.09 | 15.25 | 16.07 | 16.07 | qfq | 14,708,503 | 229,920,570 | -0.43% |
| 2026-06-18 | 16.12 | 16.28 | 15.95 | 16.14 | 16.14 | qfq | 6,762,885 | 108,855,011 | -0.49% |
| 2026-06-17 | 16.00 | 16.28 | 15.98 | 16.22 | 16.22 | qfq | 7,508,904 | 121,078,429 | 0.81% |
| 2026-06-16 | 16.40 | 16.41 | 15.98 | 16.09 | 16.09 | qfq | 8,804,800 | 141,446,631 | -2.31% |
| 2026-06-15 | 16.29 | 16.53 | 16.25 | 16.47 | 16.47 | qfq | 8,644,162 | 141,688,689 | 0.43% |
| 2026-06-12 | 16.09 | 16.56 | 15.82 | 16.40 | 16.40 | qfq | 11,673,303 | 189,320,269 | 1.99% |
| 2026-06-11 | 15.93 | 16.12 | 15.81 | 16.08 | 16.08 | qfq | 7,384,058 | 118,152,819 | 0.31% |
| 2026-06-10 | 15.83 | 16.07 | 15.70 | 16.03 | 16.03 | qfq | 7,973,600 | 126,982,503 | 1.46% |
| 2026-06-09 | 15.95 | 15.99 | 15.64 | 15.80 | 15.80 | qfq | 8,895,921 | 140,495,674 | -1.13% |
| 2026-06-08 | 16.16 | 16.56 | 15.84 | 15.98 | 15.98 | qfq | 12,046,402 | 195,310,099 | -1.84% |
| 2026-06-05 | 16.38 | 16.59 | 16.19 | 16.28 | 16.28 | qfq | 8,053,100 | 131,541,986 | -0.73% |
| 2026-06-04 | 16.68 | 16.95 | 16.35 | 16.40 | 16.40 | qfq | 10,062,291 | 166,087,339 | -2.32% |
| 2026-06-03 | 17.05 | 17.14 | 16.54 | 16.79 | 16.79 | qfq | 12,419,158 | 208,153,175 | -2.04% |
| 2026-06-02 | 17.59 | 17.66 | 17.03 | 17.14 | 17.14 | qfq | 9,708,142 | 167,051,319 | -2.34% |
| 2026-06-01 | 16.99 | 17.74 | 16.91 | 17.55 | 17.55 | qfq | 14,792,600 | 258,501,093 | 3.30% |
| 2026-05-29 | 16.84 | 17.22 | 16.80 | 16.99 | 16.99 | qfq | 9,063,858 | 154,237,368 | 1.01% |
| 2026-05-28 | 17.00 | 17.05 | 16.57 | 16.82 | 16.82 | qfq | 8,742,700 | 146,669,349 | -1.35% |
| 2026-05-27 | 17.12 | 17.40 | 16.92 | 17.05 | 17.05 | qfq | 10,846,541 | 186,085,817 | -0.35% |
| 2026-05-26 | 16.98 | 17.28 | 16.89 | 17.11 | 17.11 | qfq | 10,257,260 | 174,693,870 | 0.77% |
| 2026-05-25 | 17.11 | 17.26 | 16.84 | 16.98 | 16.98 | qfq | 9,602,601 | 163,394,087 | -0.64% |
| 2026-05-22 | 17.29 | 17.37 | 17.02 | 17.09 | 17.09 | qfq | 7,570,500 | 129,795,910 | -0.75% |
| 2026-05-21 | 17.51 | 17.76 | 17.20 | 17.22 | 17.22 | qfq | 11,931,184 | 209,065,658 | -1.94% |
| 2026-05-20 | 17.44 | 17.66 | 17.31 | 17.56 | 17.36 | qfq | 6,644,500 | 116,110,994 | 0.06% |
| 2026-05-19 | 17.71 | 17.95 | 17.27 | 17.55 | 17.35 | qfq | 9,317,000 | 163,401,046 | -1.07% |
| 2026-05-18 | 18.07 | 18.13 | 17.58 | 17.74 | 17.54 | qfq | 12,102,100 | 214,808,063 | -2.26% |
| 2026-05-15 | 18.70 | 18.78 | 18.07 | 18.15 | 17.94 | qfq | 14,392,932 | 263,194,226 | -3.87% |
| 2026-05-14 | 17.99 | 19.30 | 17.93 | 18.88 | 18.67 | qfq | 23,926,350 | 447,148,985 | 4.95% |
| 2026-05-13 | 18.21 | 18.32 | 17.93 | 17.99 | 17.79 | qfq | 9,871,283 | 177,956,741 | -1.21% |
| 2026-05-12 | 18.15 | 18.52 | 17.97 | 18.21 | 18.00 | qfq | 12,307,100 | 224,664,535 | 0.39% |
| 2026-05-11 | 18.31 | 18.55 | 18.09 | 18.14 | 17.93 | qfq | 13,208,111 | 242,030,369 | -0.93% |
| 2026-05-08 | 18.60 | 18.85 | 18.18 | 18.31 | 18.10 | qfq | 12,704,730 | 233,985,014 | -1.56% |
| 2026-05-07 | 18.90 | 18.97 | 18.47 | 18.60 | 18.39 | qfq | 13,206,700 | 245,822,020 | -2.31% |
| 2026-05-06 | 18.90 | 19.18 | 18.67 | 19.04 | 18.82 | qfq | 15,657,312 | 296,136,882 | 2.37% |
| 2026-04-30 | 18.60 | 18.77 | 18.48 | 18.60 | 18.39 | qfq | 6,683,312 | 124,464,400 | -0.05% |
| 2026-04-29 | 18.28 | 18.96 | 18.20 | 18.61 | 18.40 | qfq | 10,241,003 | 190,194,248 | 1.92% |
| 2026-04-28 | 18.10 | 18.33 | 17.96 | 18.26 | 18.05 | qfq | 7,106,700 | 128,928,806 | 0.61% |
| 2026-04-27 | 18.64 | 18.73 | 18.11 | 18.15 | 17.94 | qfq | 10,251,700 | 187,994,353 | -2.58% |
| 2026-04-24 | 18.71 | 18.89 | 18.57 | 18.63 | 18.42 | qfq | 8,236,237 | 154,178,228 | -0.90% |
| 2026-04-23 | 18.95 | 19.18 | 18.42 | 18.80 | 18.59 | qfq | 12,907,836 | 243,024,581 | -1.47% |
| 2026-04-22 | 19.00 | 19.40 | 18.99 | 19.08 | 18.86 | qfq | 10,321,010 | 197,799,194 | -0.21% |
| 2026-04-21 | 18.68 | 19.35 | 18.68 | 19.12 | 18.90 | qfq | 11,267,696 | 214,979,503 | 2.36% |
| 2026-04-20 | 18.72 | 18.86 | 18.59 | 18.68 | 18.47 | qfq | 6,756,967 | 126,413,934 | 0.11% |
| 2026-04-17 | 18.69 | 18.96 | 18.53 | 18.66 | 18.45 | qfq | 7,979,613 | 149,632,256 | -0.27% |
| 2026-04-16 | 18.71 | 18.82 | 18.40 | 18.71 | 18.50 | qfq | 10,332,090 | 192,313,934 | -0.16% |
| 2026-04-15 | 18.75 | 18.92 | 18.55 | 18.74 | 18.53 | qfq | 10,074,205 | 189,096,137 | -0.85% |
| 2026-04-14 | 18.75 | 18.96 | 18.48 | 18.90 | 18.68 | qfq | 15,785,722 | 295,983,138 | 0.80% |
| 2026-04-13 | 18.88 | 18.98 | 18.17 | 18.75 | 18.54 | qfq | 21,696,900 | 405,210,472 | 3.02% |
| 2026-04-10 | 18.28 | 18.32 | 18.12 | 18.20 | 17.99 | qfq | 8,936,100 | 162,847,646 | -0.49% |
| 2026-04-09 | 18.15 | 18.35 | 18.07 | 18.29 | 18.08 | qfq | 7,474,211 | 136,353,576 | 0.44% |
| 2026-04-08 | 18.15 | 18.33 | 17.98 | 18.21 | 18.00 | qfq | 10,046,380 | 182,661,447 | 0.89% |
| 2026-04-07 | 17.86 | 18.21 | 17.74 | 18.05 | 17.84 | qfq | 7,321,210 | 131,758,086 | 1.46% |
| 2026-04-03 | 18.24 | 18.43 | 17.73 | 17.79 | 17.59 | qfq | 6,877,927 | 123,191,675 | -2.95% |
| 2026-04-02 | 18.07 | 18.58 | 17.96 | 18.33 | 18.12 | qfq | 14,634,194 | 268,802,724 | 1.55% |
| 2026-04-01 | 17.91 | 18.14 | 17.70 | 18.05 | 17.84 | qfq | 11,270,962 | 202,508,441 | 1.98% |
| 2026-03-31 | 17.98 | 18.34 | 17.70 | 17.70 | 17.50 | qfq | 9,370,000 | 168,148,336 | -1.56% |
| 2026-03-30 | 17.60 | 18.10 | 17.60 | 17.98 | 17.78 | qfq | 10,246,937 | 183,514,296 | 0.84% |
| 2026-03-27 | 17.11 | 17.92 | 17.11 | 17.83 | 17.63 | qfq | 13,585,062 | 240,062,796 | 3.06% |
| 2026-03-26 | 16.86 | 17.38 | 16.76 | 17.30 | 17.10 | qfq | 17,188,101 | 295,025,526 | 2.55% |
| 2026-03-25 | 16.75 | 16.96 | 16.61 | 16.87 | 16.68 | qfq | 9,459,901 | 159,137,431 | 1.44% |
| 2026-03-24 | 16.71 | 16.75 | 16.33 | 16.63 | 16.44 | qfq | 11,703,101 | 193,612,181 | 0.97% |
| 2026-03-23 | 17.48 | 17.52 | 16.40 | 16.47 | 16.28 | qfq | 23,020,711 | 386,816,672 | -6.90% |
| 2026-03-20 | 17.88 | 18.12 | 17.65 | 17.69 | 17.49 | qfq | 10,123,005 | 181,268,039 | -0.62% |
| 2026-03-19 | 18.17 | 18.29 | 17.70 | 17.80 | 17.60 | qfq | 11,615,495 | 208,338,422 | -2.25% |
| 2026-03-18 | 18.31 | 18.44 | 18.04 | 18.21 | 18.00 | qfq | 8,666,212 | 157,804,216 | -0.55% |
| 2026-03-17 | 18.48 | 18.77 | 18.31 | 18.31 | 18.10 | qfq | 9,548,616 | 176,872,209 | -1.56% |
| 2026-03-16 | 18.47 | 18.95 | 18.47 | 18.60 | 18.39 | qfq | 13,535,163 | 252,535,284 | 0.49% |
| 2026-03-13 | 18.92 | 19.10 | 18.48 | 18.51 | 18.30 | qfq | 13,050,495 | 245,127,260 | -2.68% |
| 2026-03-12 | 19.14 | 19.18 | 18.63 | 19.02 | 18.80 | qfq | 15,489,518 | 292,494,959 | -0.83% |
| 2026-03-11 | 19.32 | 19.33 | 18.80 | 19.18 | 18.96 | qfq | 15,557,358 | 296,273,859 | -0.52% |
| 2026-03-10 | 19.45 | 19.57 | 19.19 | 19.28 | 19.06 | qfq | 17,824,812 | 343,930,867 | -1.83% |
| 2026-03-09 | 19.79 | 19.99 | 19.37 | 19.64 | 19.42 | qfq | 19,237,826 | 376,332,289 | -0.81% |
| 2026-03-06 | 19.24 | 19.85 | 19.22 | 19.80 | 19.57 | qfq | 22,674,893 | 445,713,458 | 2.64% |
| 2026-03-05 | 19.48 | 19.50 | 19.07 | 19.29 | 19.07 | qfq | 17,187,129 | 331,180,496 | -1.23% |
| 2026-03-04 | 18.93 | 19.67 | 18.88 | 19.53 | 19.31 | qfq | 21,085,660 | 410,093,766 | 2.04% |
| 2026-03-03 | 19.46 | 19.57 | 19.11 | 19.14 | 18.92 | qfq | 22,379,068 | 433,088,450 | -1.64% |
| 2026-03-02 | 19.03 | 19.60 | 18.86 | 19.46 | 19.24 | qfq | 23,116,876 | 443,874,381 | 0.83% |
| 2026-02-27 | 18.65 | 19.40 | 18.58 | 19.30 | 19.08 | qfq | 23,483,064 | 448,775,394 | 3.32% |
| 2026-02-26 | 18.47 | 18.71 | 18.35 | 18.68 | 18.47 | qfq | 13,643,341 | 252,832,755 | 0.97% |
| 2026-02-25 | 18.12 | 18.53 | 17.96 | 18.50 | 18.29 | qfq | 15,831,214 | 289,608,554 | 2.49% |
| 2026-02-24 | 18.01 | 18.22 | 17.75 | 18.05 | 17.84 | qfq | 13,106,894 | 236,078,622 | 0.22% |
| 2026-02-13 | 18.19 | 18.37 | 17.99 | 18.01 | 17.80 | qfq | 12,380,387 | 225,020,875 | -0.99% |
| 2026-02-12 | 18.78 | 18.80 | 18.15 | 18.19 | 17.98 | qfq | 15,257,147 | 279,701,142 | -3.14% |
| 2026-02-11 | 18.56 | 18.85 | 18.38 | 18.78 | 18.57 | qfq | 17,387,306 | 324,202,414 | 1.79% |
| 2026-02-10 | 18.47 | 18.58 | 18.16 | 18.45 | 18.24 | qfq | 16,151,152 | 296,994,083 | 0.27% |
| 2026-02-09 | 18.26 | 18.43 | 17.96 | 18.40 | 18.19 | qfq | 25,233,253 | 460,445,313 | 1.88% |
| 2026-02-06 | 17.08 | 18.45 | 17.03 | 18.06 | 17.85 | qfq | 35,405,197 | 635,381,231 | 4.82% |
| 2026-02-05 | 17.19 | 17.62 | 17.17 | 17.23 | 17.03 | qfq | 17,758,448 | 307,985,457 | -0.06% |
| 2026-02-04 | 16.98 | 17.24 | 16.73 | 17.24 | 17.04 | qfq | 17,662,060 | 302,103,237 | 2.01% |
| 2026-02-03 | 17.01 | 17.07 | 16.62 | 16.90 | 16.71 | qfq | 17,151,302 | 288,563,094 | 0.00% |
| 2026-02-02 | 17.22 | 17.42 | 16.87 | 16.90 | 16.71 | qfq | 25,605,289 | 439,904,518 | -1.86% |
| 2026-01-30 | 17.07 | 17.61 | 16.99 | 17.22 | 17.02 | qfq | 26,908,257 | 466,320,261 | 0.76% |
| 2026-01-29 | 16.82 | 17.15 | 16.77 | 17.09 | 16.90 | qfq | 18,166,159 | 309,658,254 | 1.24% |
| 2026-01-28 | 16.49 | 17.10 | 16.35 | 16.88 | 16.69 | qfq | 18,341,834 | 307,584,956 | 1.87% |
| 2026-01-27 | 16.88 | 16.98 | 16.41 | 16.57 | 16.38 | qfq | 15,404,660 | 255,175,849 | -2.01% |
| 2026-01-26 | 16.75 | 16.96 | 16.56 | 16.91 | 16.72 | qfq | 16,147,790 | 271,212,929 | 0.96% |
| 2026-01-23 | 16.62 | 16.75 | 16.57 | 16.75 | 16.56 | qfq | 10,053,364 | 167,736,522 | 0.84% |
| 2026-01-22 | 16.55 | 16.64 | 16.45 | 16.61 | 16.42 | qfq | 8,804,570 | 145,796,869 | 0.06% |
| 2026-01-21 | 16.81 | 16.82 | 16.48 | 16.60 | 16.41 | qfq | 11,340,635 | 188,026,404 | -1.13% |
| 2026-01-20 | 16.72 | 16.98 | 16.67 | 16.79 | 16.60 | qfq | 15,697,563 | 263,425,443 | 0.54% |
| 2026-01-19 | 16.20 | 16.86 | 16.12 | 16.70 | 16.51 | qfq | 20,864,543 | 345,344,427 | 3.21% |
| 2026-01-16 | 16.51 | 16.52 | 16.11 | 16.18 | 16.00 | qfq | 14,884,833 | 242,185,362 | -2.00% |
| 2026-01-15 | 16.42 | 16.70 | 16.40 | 16.51 | 16.32 | qfq | 20,989,605 | 347,496,798 | 2.42% |
| 2026-01-14 | 16.33 | 16.43 | 15.97 | 16.12 | 15.94 | qfq | 16,410,412 | 266,103,061 | -1.29% |
| 2026-01-13 | 16.62 | 16.71 | 16.30 | 16.33 | 16.14 | qfq | 14,330,462 | 236,150,100 | -2.16% |
| 2026-01-12 | 16.61 | 16.69 | 16.28 | 16.69 | 16.50 | qfq | 15,432,033 | 254,110,316 | 0.54% |
| 2026-01-09 | 16.54 | 16.65 | 16.42 | 16.60 | 16.41 | qfq | 9,946,263 | 164,455,488 | 0.36% |
| 2026-01-08 | 16.76 | 16.87 | 16.49 | 16.54 | 16.35 | qfq | 11,525,701 | 191,528,701 | -0.78% |
| 2026-01-07 | 16.77 | 16.98 | 16.62 | 16.67 | 16.48 | qfq | 11,678,727 | 196,124,454 | -0.60% |
| 2026-01-06 | 16.64 | 16.79 | 16.54 | 16.77 | 16.58 | qfq | 13,550,622 | 226,293,135 | 0.84% |
| 2026-01-05 | 16.54 | 16.66 | 16.47 | 16.63 | 16.44 | qfq | 12,221,451 | 202,536,776 | 0.54% |
| 2025-12-31 | 16.52 | 16.62 | 16.40 | 16.54 | 16.35 | qfq | 7,390,300 | 122,013,189 | -0.12% |
| 2025-12-30 | 16.44 | 16.74 | 16.38 | 16.56 | 16.37 | qfq | 10,196,000 | 169,020,213 | 0.73% |
| 2025-12-29 | 16.54 | 16.74 | 16.41 | 16.44 | 16.25 | qfq | 10,077,280 | 166,737,771 | -0.72% |
| 2025-12-26 | 16.30 | 16.64 | 16.28 | 16.56 | 16.37 | qfq | 9,329,459 | 153,713,074 | 1.35% |
| 2025-12-25 | 16.44 | 16.66 | 16.22 | 16.34 | 16.15 | qfq | 9,329,737 | 152,509,562 | -0.12% |
| 2025-12-24 | 16.46 | 16.51 | 16.18 | 16.36 | 16.17 | qfq | 9,623,161 | 157,353,961 | -0.91% |
| 2025-12-23 | 16.55 | 16.72 | 16.47 | 16.51 | 16.32 | qfq | 9,541,242 | 158,154,843 | -0.48% |
| 2025-12-22 | 16.41 | 16.67 | 16.36 | 16.59 | 16.40 | qfq | 13,114,135 | 217,046,975 | 0.97% |
| 2025-12-19 | 15.86 | 16.53 | 15.82 | 16.43 | 16.24 | qfq | 17,969,900 | 292,633,913 | 3.59% |
| 2025-12-18 | 15.81 | 15.95 | 15.75 | 15.86 | 15.68 | qfq | 6,790,080 | 107,747,712 | -0.13% |
| 2025-12-17 | 16.10 | 16.15 | 15.71 | 15.88 | 15.70 | qfq | 13,268,599 | 210,239,049 | -0.87% |
| 2025-12-16 | 16.17 | 16.30 | 15.91 | 16.02 | 15.84 | qfq | 9,795,700 | 157,151,932 | -0.31% |
| 2025-12-15 | 16.00 | 16.18 | 15.93 | 16.07 | 15.89 | qfq | 9,595,600 | 154,374,986 | -2.01% |
| 2025-12-12 | 16.13 | 16.41 | 16.00 | 16.40 | 15.92 | qfq | 13,316,759 | 216,583,660 | 1.67% |
| 2025-12-11 | 16.58 | 16.65 | 16.11 | 16.13 | 15.66 | qfq | 14,297,223 | 232,021,901 | -2.60% |
| 2025-12-10 | 16.18 | 17.05 | 16.14 | 16.56 | 16.07 | qfq | 22,051,548 | 366,779,358 | 2.60% |
| 2025-12-09 | 16.11 | 16.27 | 16.01 | 16.14 | 15.67 | qfq | 9,927,213 | 160,133,322 | 0.37% |
| 2025-12-08 | 15.93 | 16.11 | 15.78 | 16.08 | 15.61 | qfq | 9,622,201 | 153,612,177 | 1.01% |
| 2025-12-05 | 15.90 | 15.95 | 15.74 | 15.92 | 15.45 | qfq | 5,708,482 | 90,436,137 | 0.57% |
| 2025-12-04 | 15.94 | 16.01 | 15.83 | 15.83 | 15.37 | qfq | 6,916,293 | 109,942,782 | -0.94% |
| 2025-12-03 | 16.07 | 16.18 | 15.90 | 15.98 | 15.51 | qfq | 9,109,352 | 146,226,879 | -0.50% |
| 2025-12-02 | 16.04 | 16.09 | 15.94 | 16.06 | 15.59 | qfq | 6,551,241 | 104,903,669 | -0.12% |
| 2025-12-01 | 16.15 | 16.19 | 15.90 | 16.08 | 15.61 | qfq | 12,277,903 | 196,445,975 | -0.50% |
| 2025-11-28 | 16.11 | 16.21 | 16.04 | 16.16 | 15.69 | qfq | 6,344,699 | 102,348,191 | 0.00% |
| 2025-11-27 | 16.11 | 16.27 | 16.05 | 16.16 | 15.69 | qfq | 8,348,421 | 135,124,587 | 0.94% |
| 2025-11-26 | 16.12 | 16.22 | 16.00 | 16.01 | 15.54 | qfq | 7,848,505 | 126,283,245 | -0.93% |
| 2025-11-25 | 16.11 | 16.28 | 15.94 | 16.16 | 15.69 | qfq | 10,682,243 | 172,337,063 | 0.44% |
| 2025-11-24 | 16.08 | 16.33 | 16.00 | 16.09 | 15.62 | qfq | 8,918,179 | 144,025,848 | 0.37% |
| 2025-11-21 | 16.18 | 16.37 | 15.99 | 16.03 | 15.56 | qfq | 9,925,422 | 160,103,165 | -1.35% |
| 2025-11-20 | 16.51 | 16.56 | 16.14 | 16.25 | 15.77 | qfq | 10,634,216 | 173,272,646 | -1.46% |
| 2025-11-19 | 16.58 | 16.64 | 16.30 | 16.49 | 16.01 | qfq | 9,075,951 | 149,287,073 | -0.48% |
| 2025-11-18 | 16.70 | 16.78 | 16.52 | 16.57 | 16.08 | qfq | 6,300,100 | 104,738,628 | -0.90% |
| 2025-11-17 | 17.14 | 17.18 | 16.60 | 16.72 | 16.23 | qfq | 12,821,439 | 215,148,364 | -2.34% |
| 2025-11-14 | 17.08 | 17.44 | 17.08 | 17.12 | 16.62 | qfq | 9,100,821 | 156,934,397 | -0.41% |
| 2025-11-13 | 17.23 | 17.24 | 17.00 | 17.19 | 16.69 | qfq | 8,444,475 | 144,332,139 | 0.17% |
| 2025-11-12 | 17.38 | 17.50 | 17.16 | 17.16 | 16.66 | qfq | 9,876,471 | 170,702,888 | -1.04% |
| 2025-11-11 | 17.46 | 17.46 | 17.17 | 17.34 | 16.83 | qfq | 10,011,384 | 173,296,877 | -0.63% |
| 2025-11-10 | 17.00 | 17.50 | 16.83 | 17.45 | 16.94 | qfq | 16,173,477 | 278,486,396 | 3.13% |
| 2025-11-07 | 16.92 | 17.19 | 16.85 | 16.92 | 16.42 | qfq | 9,268,779 | 157,938,392 | 0.00% |
| 2025-11-06 | 16.82 | 17.10 | 16.73 | 16.92 | 16.42 | qfq | 8,832,584 | 149,566,653 | 0.59% |
| 2025-11-05 | 16.65 | 16.91 | 16.62 | 16.82 | 16.33 | qfq | 8,217,207 | 138,242,539 | 0.18% |
| 2025-11-04 | 16.96 | 16.99 | 16.67 | 16.79 | 16.30 | qfq | 7,824,305 | 131,577,422 | -0.94% |
| 2025-11-03 | 16.90 | 17.10 | 16.78 | 16.95 | 16.45 | qfq | 9,645,400 | 163,625,841 | 0.18% |
| 2025-10-31 | 16.96 | 16.99 | 16.73 | 16.92 | 16.42 | qfq | 10,529,632 | 177,893,213 | 0.36% |
| 2025-10-30 | 16.87 | 17.02 | 16.71 | 16.86 | 16.36 | qfq | 9,733,000 | 164,488,774 | -0.30% |
| 2025-10-29 | 16.80 | 16.99 | 16.59 | 16.91 | 16.41 | qfq | 10,573,041 | 177,925,651 | 0.96% |
| 2025-10-28 | 16.90 | 16.95 | 16.68 | 16.75 | 16.26 | qfq | 10,824,723 | 181,952,687 | -1.30% |
| 2025-10-27 | 16.50 | 17.08 | 16.41 | 16.97 | 16.47 | qfq | 23,977,361 | 403,053,704 | 4.24% |
| 2025-10-24 | 16.20 | 16.32 | 16.08 | 16.28 | 15.80 | qfq | 13,677,206 | 221,673,354 | 1.12% |
| 2025-10-23 | 16.18 | 16.31 | 15.96 | 16.10 | 15.63 | qfq | 16,569,187 | 266,388,052 | -0.37% |
| 2025-10-22 | 16.50 | 16.50 | 16.05 | 16.16 | 15.69 | qfq | 27,658,253 | 449,408,834 | -4.15% |
| 2025-10-21 | 16.53 | 16.87 | 16.42 | 16.86 | 16.36 | qfq | 11,863,763 | 198,231,532 | 2.00% |
| 2025-10-20 | 16.75 | 16.78 | 16.48 | 16.53 | 16.04 | qfq | 11,218,778 | 185,919,740 | -1.31% |
| 2025-10-17 | 17.04 | 17.18 | 16.69 | 16.75 | 16.26 | qfq | 10,930,935 | 184,686,662 | -1.53% |
| 2025-10-16 | 17.32 | 17.47 | 16.97 | 17.01 | 16.51 | qfq | 14,800,328 | 253,697,705 | -1.73% |
| 2025-10-15 | 17.33 | 17.39 | 17.18 | 17.31 | 16.80 | qfq | 11,886,226 | 205,349,973 | -0.23% |
| 2025-10-14 | 17.62 | 17.65 | 17.31 | 17.35 | 16.84 | qfq | 18,389,072 | 321,069,844 | -0.40% |
| 2025-10-13 | 17.65 | 17.96 | 17.31 | 17.42 | 16.91 | qfq | 16,900,204 | 295,431,514 | -2.84% |
| 2025-10-10 | 17.60 | 18.03 | 17.45 | 17.93 | 17.40 | qfq | 15,959,375 | 284,050,808 | 1.36% |
| 2025-10-09 | 17.95 | 17.99 | 17.35 | 17.69 | 17.17 | qfq | 18,959,030 | 332,478,954 | -1.89% |
| 2025-09-30 | 17.72 | 18.13 | 17.57 | 18.03 | 17.50 | qfq | 12,890,590 | 230,472,481 | 1.75% |
| 2025-09-29 | 17.47 | 17.74 | 17.23 | 17.72 | 17.20 | qfq | 12,023,816 | 210,946,088 | 1.14% |
| 2025-09-26 | 17.27 | 17.77 | 17.19 | 17.52 | 17.01 | qfq | 12,591,262 | 221,160,954 | 1.27% |
| 2025-09-25 | 17.45 | 17.50 | 17.22 | 17.30 | 16.79 | qfq | 8,823,833 | 152,877,721 | -0.97% |
| 2025-09-24 | 17.02 | 17.55 | 17.00 | 17.47 | 16.96 | qfq | 11,537,473 | 200,478,900 | 2.16% |
| 2025-09-23 | 16.89 | 17.13 | 16.75 | 17.10 | 16.60 | qfq | 12,443,732 | 210,904,766 | 1.18% |
| 2025-09-22 | 17.15 | 17.19 | 16.73 | 16.90 | 16.40 | qfq | 9,379,490 | 158,327,228 | -1.52% |
| 2025-09-19 | 16.91 | 17.23 | 16.90 | 17.16 | 16.66 | qfq | 8,204,368 | 140,385,991 | 1.12% |
| 2025-09-18 | 17.25 | 17.33 | 16.86 | 16.97 | 16.47 | qfq | 12,767,269 | 218,242,760 | -1.74% |
| 2025-09-17 | 17.35 | 17.55 | 17.11 | 17.27 | 16.76 | qfq | 8,917,735 | 153,831,285 | -0.40% |
| 2025-09-16 | 17.48 | 17.51 | 17.05 | 17.34 | 16.83 | qfq | 15,055,600 | 259,212,394 | -1.20% |
| 2025-09-15 | 17.57 | 17.68 | 17.31 | 17.55 | 17.03 | qfq | 14,644,900 | 256,129,949 | -0.28% |
| 2025-09-12 | 17.75 | 17.84 | 17.49 | 17.60 | 17.08 | qfq | 15,063,100 | 265,519,920 | -1.40% |
| 2025-09-11 | 17.59 | 18.05 | 17.52 | 17.85 | 17.33 | qfq | 18,789,900 | 335,050,140 | 1.31% |
| 2025-09-10 | 17.54 | 17.65 | 17.33 | 17.62 | 17.10 | qfq | 9,629,430 | 168,276,755 | -0.11% |
| 2025-09-09 | 17.68 | 17.79 | 17.45 | 17.64 | 17.12 | qfq | 10,242,337 | 180,070,711 | -0.06% |
| 2025-09-08 | 17.37 | 17.75 | 17.28 | 17.65 | 17.13 | qfq | 13,434,238 | 235,976,264 | 1.61% |
| 2025-09-05 | 17.16 | 17.38 | 17.00 | 17.37 | 16.86 | qfq | 10,033,633 | 172,729,922 | 0.81% |
| 2025-09-04 | 16.94 | 17.36 | 16.86 | 17.23 | 16.72 | qfq | 15,625,245 | 267,728,985 | 1.77% |
| 2025-09-03 | 17.33 | 17.44 | 16.86 | 16.93 | 16.43 | qfq | 12,543,592 | 214,230,798 | -2.42% |
| 2025-09-02 | 17.55 | 17.59 | 17.30 | 17.35 | 16.84 | qfq | 12,408,524 | 216,295,900 | -1.42% |
| 2025-09-01 | 17.74 | 17.80 | 17.31 | 17.60 | 17.08 | qfq | 17,306,801 | 303,479,950 | -0.79% |
| 2025-08-29 | 17.61 | 17.93 | 17.57 | 17.74 | 17.22 | qfq | 16,417,069 | 291,211,692 | 0.57% |
| 2025-08-28 | 17.62 | 17.88 | 17.31 | 17.64 | 17.12 | qfq | 17,991,900 | 316,112,805 | -0.34% |
| 2025-08-27 | 17.96 | 18.11 | 17.61 | 17.70 | 17.18 | qfq | 20,283,600 | 363,009,776 | -1.99% |
| 2025-08-26 | 17.26 | 18.28 | 17.17 | 18.06 | 17.53 | qfq | 31,333,905 | 559,841,848 | 4.63% |
| 2025-08-25 | 17.36 | 17.38 | 17.03 | 17.26 | 16.75 | qfq | 18,520,200 | 318,920,615 | -0.58% |
| 2025-08-22 | 17.29 | 17.38 | 17.01 | 17.36 | 16.85 | qfq | 16,671,400 | 286,779,885 | -0.12% |
| 2025-08-21 | 17.33 | 17.41 | 17.12 | 17.38 | 16.87 | qfq | 20,054,702 | 347,091,593 | 0.99% |
| 2025-08-20 | 16.96 | 17.23 | 16.80 | 17.21 | 16.70 | qfq | 23,177,149 | 395,984,388 | 1.77% |
| 2025-08-19 | 17.35 | 17.35 | 16.86 | 16.91 | 16.41 | qfq | 27,160,302 | 462,795,187 | -2.14% |
| 2025-08-18 | 17.24 | 17.42 | 17.01 | 17.28 | 16.77 | qfq | 38,090,507 | 654,339,173 | 2.67% |
| 2025-08-15 | 16.73 | 16.91 | 16.65 | 16.83 | 16.34 | qfq | 9,747,046 | 163,703,734 | 0.66% |
| 2025-08-14 | 16.94 | 17.11 | 16.68 | 16.72 | 16.23 | qfq | 9,931,400 | 167,427,744 | -1.76% |
| 2025-08-13 | 17.12 | 17.26 | 16.71 | 17.02 | 16.52 | qfq | 15,305,124 | 258,790,006 | -0.58% |
| 2025-08-12 | 17.10 | 17.65 | 17.10 | 17.12 | 16.62 | qfq | 17,782,218 | 307,853,443 | 0.94% |
| 2025-08-11 | 17.25 | 17.30 | 16.82 | 16.96 | 16.46 | qfq | 15,430,735 | 263,051,219 | -0.06% |
| 2025-08-08 | 16.77 | 17.14 | 16.73 | 16.97 | 16.47 | qfq | 12,196,817 | 206,992,470 | 1.25% |
| 2025-08-07 | 16.68 | 16.78 | 16.61 | 16.76 | 16.27 | qfq | 7,839,700 | 131,002,496 | 0.48% |
| 2025-08-06 | 16.68 | 16.78 | 16.56 | 16.68 | 16.19 | qfq | 9,469,364 | 157,502,974 | -0.24% |
| 2025-08-05 | 16.32 | 16.99 | 16.23 | 16.72 | 16.23 | qfq | 21,671,827 | 361,445,870 | 2.70% |
| 2025-08-04 | 15.82 | 16.30 | 15.70 | 16.28 | 15.80 | qfq | 16,243,552 | 262,184,548 | 2.91% |
| 2025-08-01 | 16.01 | 16.12 | 15.80 | 15.82 | 15.36 | qfq | 10,594,049 | 168,258,349 | -0.88% |
| 2025-07-31 | 16.14 | 16.21 | 15.90 | 15.96 | 15.49 | qfq | 9,812,300 | 157,333,818 | -1.54% |
| 2025-07-30 | 16.10 | 16.32 | 16.06 | 16.21 | 15.73 | qfq | 12,865,304 | 208,531,182 | 0.43% |
| 2025-07-29 | 16.40 | 16.43 | 16.00 | 16.14 | 15.67 | qfq | 15,059,900 | 242,870,910 | -1.82% |
| 2025-07-28 | 16.22 | 16.68 | 16.22 | 16.44 | 15.96 | qfq | 14,364,300 | 236,994,960 | 1.42% |
| 2025-07-25 | 16.35 | 16.49 | 16.19 | 16.21 | 15.73 | qfq | 10,269,100 | 167,462,186 | -0.49% |
| 2025-07-24 | 16.35 | 16.36 | 16.10 | 16.29 | 15.81 | qfq | 10,438,948 | 169,308,229 | -0.49% |
| 2025-07-23 | 16.49 | 16.72 | 16.34 | 16.37 | 15.89 | qfq | 17,283,006 | 285,781,655 | -0.12% |
| 2025-07-22 | 15.96 | 16.43 | 15.96 | 16.39 | 15.91 | qfq | 14,617,956 | 237,150,304 | 2.05% |
| 2025-07-21 | 15.90 | 16.09 | 15.62 | 16.06 | 15.59 | qfq | 14,064,800 | 224,046,018 | 0.00% |
| 2025-07-18 | 16.06 | 16.15 | 15.98 | 16.06 | 15.59 | qfq | 9,138,248 | 146,812,191 | 0.12% |
| 2025-07-17 | 16.18 | 16.28 | 15.93 | 16.04 | 15.57 | qfq | 10,755,275 | 172,516,302 | -0.99% |
| 2025-07-16 | 16.22 | 16.30 | 16.06 | 16.20 | 15.72 | qfq | 13,267,471 | 214,725,869 | -0.61% |
| 2025-07-15 | 16.40 | 16.55 | 16.19 | 16.30 | 15.82 | qfq | 15,515,460 | 253,568,756 | -0.91% |
| 2025-07-14 | 16.12 | 16.61 | 16.05 | 16.45 | 15.97 | qfq | 24,804,837 | 405,894,656 | 2.62% |
| 2025-07-11 | 15.82 | 16.28 | 15.81 | 16.03 | 15.56 | qfq | 22,430,600 | 359,452,304 | 0.94% |
| 2025-07-10 | 16.00 | 16.09 | 15.70 | 15.88 | 15.41 | qfq | 25,878,676 | 410,819,494 | -1.12% |
| 2025-07-09 | 15.90 | 16.30 | 15.66 | 16.06 | 15.59 | qfq | 49,292,550 | 786,381,372 | 6.29% |
| 2025-07-08 | 15.01 | 15.18 | 14.94 | 15.11 | 14.67 | qfq | 9,387,600 | 141,464,061 | 0.47% |
| 2025-07-07 | 14.75 | 15.13 | 14.66 | 15.04 | 14.60 | qfq | 12,304,100 | 184,177,678 | 1.55% |
| 2025-07-04 | 14.67 | 14.90 | 14.64 | 14.81 | 14.38 | qfq | 8,336,500 | 123,463,684 | 0.61% |
| 2025-07-03 | 14.62 | 14.90 | 14.60 | 14.72 | 14.29 | qfq | 10,897,659 | 160,145,763 | 0.75% |
| 2025-07-02 | 14.49 | 14.65 | 14.44 | 14.61 | 14.18 | qfq | 10,259,001 | 149,594,256 | 0.83% |
| 2025-07-01 | 14.29 | 14.58 | 14.26 | 14.49 | 14.06 | qfq | 9,946,200 | 143,603,867 | 1.40% |
| 2025-06-30 | 14.36 | 14.38 | 14.25 | 14.29 | 13.87 | qfq | 8,134,300 | 116,312,669 | -0.35% |
| 2025-06-27 | 14.30 | 14.45 | 14.28 | 14.34 | 13.92 | qfq | 7,256,210 | 104,323,531 | 0.42% |
| 2025-06-26 | 14.30 | 14.33 | 14.17 | 14.28 | 13.86 | qfq | 7,420,153 | 105,823,619 | -0.07% |
| 2025-06-25 | 14.36 | 14.39 | 14.24 | 14.29 | 13.87 | qfq | 10,203,865 | 145,918,051 | -0.35% |
| 2025-06-24 | 14.19 | 14.38 | 14.15 | 14.34 | 13.92 | qfq | 7,157,710 | 102,274,503 | 1.27% |
| 2025-06-23 | 14.17 | 14.20 | 14.08 | 14.16 | 13.74 | qfq | 6,235,910 | 88,155,867 | 0.00% |
| 2025-06-20 | 14.31 | 14.39 | 14.13 | 14.16 | 13.74 | qfq | 8,475,300 | 120,583,846 | -1.05% |
| 2025-06-19 | 14.40 | 14.45 | 14.23 | 14.31 | 13.89 | qfq | 5,886,981 | 84,315,269 | -0.76% |
| 2025-06-18 | 14.57 | 14.61 | 14.35 | 14.42 | 14.00 | qfq | 7,959,925 | 114,866,719 | -1.10% |
| 2025-06-17 | 14.59 | 14.72 | 14.53 | 14.58 | 14.15 | qfq | 6,573,400 | 96,068,364 | -0.07% |
| 2025-06-16 | 14.69 | 14.79 | 14.58 | 14.59 | 14.16 | qfq | 8,294,213 | 121,603,093 | -1.08% |
| 2025-06-13 | 14.96 | 15.02 | 14.69 | 14.75 | 14.32 | qfq | 12,028,972 | 178,048,845 | -1.47% |
| 2025-06-12 | 15.21 | 15.24 | 14.94 | 14.97 | 14.53 | qfq | 11,754,655 | 176,423,543 | -1.96% |
| 2025-06-11 | 15.05 | 15.36 | 15.00 | 15.27 | 14.82 | qfq | 11,516,738 | 175,144,683 | 1.60% |
| 2025-06-10 | 15.38 | 15.50 | 15.02 | 15.03 | 14.59 | qfq | 10,702,600 | 162,529,386 | -1.76% |
| 2025-06-09 | 14.98 | 15.39 | 14.97 | 15.30 | 14.85 | qfq | 12,897,299 | 197,051,355 | 2.07% |
| 2025-06-06 | 14.99 | 15.21 | 14.95 | 14.99 | 14.55 | qfq | 6,713,303 | 100,934,256 | 0.00% |
| 2025-06-05 | 15.10 | 15.19 | 14.98 | 14.99 | 14.55 | qfq | 8,051,298 | 120,909,437 | -1.12% |
| 2025-06-04 | 15.23 | 15.29 | 14.98 | 15.16 | 14.71 | qfq | 8,143,100 | 122,804,200 | -0.33% |
| 2025-06-03 | 14.95 | 15.37 | 14.86 | 15.21 | 14.76 | qfq | 11,401,532 | 173,561,547 | 1.00% |
| 2025-05-30 | 15.03 | 15.28 | 15.01 | 15.06 | 14.62 | qfq | 9,180,700 | 139,014,154 | 0.20% |
| 2025-05-29 | 15.05 | 15.09 | 14.90 | 15.03 | 14.59 | qfq | 6,466,385 | 97,008,408 | -0.07% |
| 2025-05-28 | 15.16 | 15.18 | 15.03 | 15.04 | 14.60 | qfq | 4,523,900 | 68,307,948 | -0.92% |
| 2025-05-27 | 15.35 | 15.43 | 15.17 | 15.18 | 14.73 | qfq | 4,620,907 | 70,592,201 | -1.36% |
| 2025-05-26 | 15.07 | 15.44 | 15.05 | 15.39 | 14.94 | qfq | 7,039,100 | 107,459,250 | 2.12% |
| 2025-05-23 | 15.19 | 15.32 | 15.07 | 15.07 | 14.63 | qfq | 5,464,800 | 83,063,923 | -2.08% |
| 2025-05-22 | 15.77 | 15.82 | 15.36 | 15.39 | 14.75 | qfq | 10,030,200 | 155,652,260 | -2.53% |
| 2025-05-21 | 15.81 | 15.98 | 15.77 | 15.79 | 15.13 | qfq | 8,435,036 | 133,716,492 | -0.19% |
| 2025-05-20 | 15.80 | 16.03 | 15.76 | 15.82 | 15.16 | qfq | 9,049,990 | 143,678,744 | -0.13% |
| 2025-05-19 | 15.85 | 15.98 | 15.63 | 15.84 | 15.18 | qfq | 10,990,550 | 173,899,623 | 1.60% |
| 2025-05-16 | 15.51 | 15.68 | 15.35 | 15.59 | 14.94 | qfq | 7,171,500 | 111,136,461 | 0.32% |
| 2025-05-15 | 15.57 | 15.75 | 15.52 | 15.54 | 14.89 | qfq | 9,409,569 | 147,055,271 | -0.51% |
| 2025-05-14 | 15.60 | 15.66 | 15.50 | 15.62 | 14.97 | qfq | 7,881,000 | 122,747,523 | 0.13% |
| 2025-05-13 | 15.63 | 15.66 | 15.48 | 15.60 | 14.95 | qfq | 8,905,700 | 138,672,187 | -0.32% |
| 2025-05-12 | 15.75 | 15.80 | 15.39 | 15.65 | 14.99 | qfq | 13,640,201 | 211,988,973 | -0.82% |
| 2025-05-09 | 15.92 | 15.92 | 15.63 | 15.78 | 15.12 | qfq | 9,364,356 | 147,278,196 | -0.82% |
| 2025-05-08 | 15.94 | 16.04 | 15.77 | 15.91 | 15.24 | qfq | 8,475,800 | 134,921,854 | -0.81% |
| 2025-05-07 | 15.99 | 16.28 | 15.92 | 16.04 | 15.37 | qfq | 11,746,100 | 188,994,764 | 0.82% |
| 2025-05-06 | 16.05 | 16.09 | 15.70 | 15.91 | 15.24 | qfq | 15,525,400 | 246,836,767 | -0.81% |
| 2025-04-30 | 16.07 | 16.19 | 15.97 | 16.04 | 15.37 | qfq | 7,840,500 | 126,069,460 | -0.43% |
| 2025-04-29 | 16.27 | 16.31 | 15.96 | 16.11 | 15.43 | qfq | 13,889,800 | 223,872,616 | -1.17% |
| 2025-04-28 | 16.60 | 16.68 | 16.24 | 16.30 | 15.62 | qfq | 11,356,300 | 186,625,432 | -1.81% |
| 2025-04-25 | 16.79 | 16.82 | 16.48 | 16.60 | 15.90 | qfq | 8,481,692 | 140,781,176 | -0.84% |
| 2025-04-24 | 16.46 | 17.05 | 16.43 | 16.74 | 16.04 | qfq | 13,922,477 | 234,208,180 | 1.21% |
| 2025-04-23 | 16.67 | 16.89 | 16.44 | 16.54 | 15.85 | qfq | 15,255,409 | 253,196,947 | -1.61% |
| 2025-04-22 | 16.60 | 17.24 | 16.50 | 16.81 | 16.11 | qfq | 17,765,567 | 300,351,598 | 1.45% |
| 2025-04-21 | 16.47 | 16.64 | 16.31 | 16.57 | 15.88 | qfq | 12,477,200 | 205,865,569 | 0.36% |
| 2025-04-18 | 16.96 | 16.97 | 16.35 | 16.51 | 15.82 | qfq | 15,673,500 | 258,830,735 | -2.83% |
| 2025-04-17 | 16.72 | 17.19 | 16.63 | 16.99 | 16.28 | qfq | 14,638,200 | 249,070,941 | 0.95% |
| 2025-04-16 | 16.90 | 17.09 | 16.60 | 16.83 | 16.12 | qfq | 15,254,600 | 256,538,197 | -1.00% |
| 2025-04-15 | 17.09 | 17.43 | 16.83 | 17.00 | 16.29 | qfq | 20,123,750 | 343,491,814 | -0.70% |
| 2025-04-14 | 17.08 | 17.70 | 16.91 | 17.12 | 16.40 | qfq | 39,342,617 | 680,549,858 | 2.03% |
| 2025-04-11 | 16.72 | 17.15 | 16.20 | 16.78 | 16.08 | qfq | 36,846,436 | 613,644,260 | -0.59% |
| 2025-04-10 | 16.00 | 17.18 | 15.90 | 16.88 | 16.17 | qfq | 49,557,400 | 827,754,675 | -0.24% |
| 2025-04-09 | 17.00 | 17.98 | 16.30 | 16.92 | 16.21 | qfq | 58,176,890 | 994,792,875 | -2.31% |
| 2025-04-08 | 15.50 | 17.35 | 15.50 | 17.32 | 16.59 | qfq | 64,405,596 | 1,066,625,899 | 9.76% |
| 2025-04-07 | 16.12 | 16.78 | 15.30 | 15.78 | 15.12 | qfq | 52,802,317 | 854,128,921 | 0.32% |
| 2025-04-03 | 15.33 | 15.84 | 15.31 | 15.73 | 15.07 | qfq | 16,343,100 | 255,276,717 | 2.61% |
| 2025-04-02 | 15.51 | 15.60 | 15.28 | 15.33 | 14.69 | qfq | 7,434,523 | 114,655,802 | -0.90% |
| 2025-04-01 | 14.96 | 15.59 | 14.95 | 15.47 | 14.82 | qfq | 18,831,479 | 290,479,464 | 3.00% |
| 2025-03-31 | 15.06 | 15.54 | 14.96 | 15.02 | 14.39 | qfq | 15,999,974 | 243,898,267 | -0.92% |
| 2025-03-28 | 15.04 | 15.28 | 14.94 | 15.16 | 14.52 | qfq | 9,281,957 | 140,463,051 | 0.80% |
| 2025-03-27 | 15.09 | 15.25 | 14.96 | 15.04 | 14.41 | qfq | 10,362,800 | 156,646,422 | -0.53% |
| 2025-03-26 | 14.79 | 15.35 | 14.75 | 15.12 | 14.49 | qfq | 23,203,836 | 351,222,798 | 1.54% |
| 2025-03-25 | 14.39 | 14.92 | 14.30 | 14.89 | 14.27 | qfq | 13,765,235 | 202,388,736 | 3.33% |
| 2025-03-24 | 14.35 | 14.55 | 14.30 | 14.41 | 13.81 | qfq | 8,248,101 | 119,035,693 | 0.91% |
| 2025-03-21 | 14.37 | 14.58 | 14.18 | 14.28 | 13.68 | qfq | 7,047,923 | 101,227,406 | -1.11% |
| 2025-03-20 | 14.56 | 14.69 | 14.40 | 14.44 | 13.83 | qfq | 9,930,800 | 144,315,919 | -1.10% |
| 2025-03-19 | 14.60 | 14.80 | 14.55 | 14.60 | 13.99 | qfq | 8,165,302 | 119,718,673 | -0.21% |
| 2025-03-18 | 14.70 | 14.88 | 14.53 | 14.63 | 14.02 | qfq | 9,850,000 | 143,983,764 | 0.00% |
| 2025-03-17 | 14.42 | 14.72 | 14.38 | 14.63 | 14.02 | qfq | 18,554,004 | 270,344,714 | 2.52% |
| 2025-03-14 | 14.05 | 14.42 | 14.05 | 14.27 | 13.67 | qfq | 14,402,731 | 205,424,330 | 1.93% |
| 2025-03-13 | 13.98 | 14.45 | 13.94 | 14.00 | 13.41 | qfq | 15,582,600 | 220,805,608 | 0.86% |
| 2025-03-12 | 14.06 | 14.08 | 13.85 | 13.88 | 13.30 | qfq | 8,640,100 | 120,436,414 | -1.00% |
| 2025-03-11 | 13.65 | 14.04 | 13.62 | 14.02 | 13.43 | qfq | 13,455,200 | 187,158,993 | 1.74% |
| 2025-03-10 | 13.75 | 13.91 | 13.67 | 13.78 | 13.20 | qfq | 8,065,001 | 111,096,509 | 0.44% |
| 2025-03-07 | 13.63 | 13.81 | 13.57 | 13.72 | 13.15 | qfq | 8,230,561 | 112,845,233 | 0.66% |
| 2025-03-06 | 13.77 | 13.82 | 13.55 | 13.63 | 13.06 | qfq | 16,086,821 | 219,962,643 | -1.23% |
| 2025-03-05 | 14.20 | 14.23 | 13.76 | 13.80 | 13.22 | qfq | 10,212,598 | 142,311,694 | -1.64% |
| 2025-03-04 | 13.91 | 14.10 | 13.80 | 14.03 | 13.44 | qfq | 9,545,027 | 133,177,137 | 0.86% |
| 2025-03-03 | 13.60 | 14.14 | 13.55 | 13.91 | 13.33 | qfq | 14,398,166 | 200,626,882 | 2.35% |
| 2025-02-28 | 13.75 | 13.87 | 13.54 | 13.59 | 13.02 | qfq | 7,671,101 | 105,186,470 | -1.24% |
| 2025-02-27 | 13.70 | 13.80 | 13.62 | 13.76 | 13.18 | qfq | 8,760,434 | 120,332,404 | 0.22% |
| 2025-02-26 | 13.47 | 13.73 | 13.40 | 13.73 | 13.15 | qfq | 9,155,000 | 124,155,524 | 1.70% |
| 2025-02-25 | 13.68 | 13.73 | 13.44 | 13.50 | 12.93 | qfq | 10,176,359 | 137,681,742 | -2.10% |
| 2025-02-24 | 13.68 | 13.92 | 13.67 | 13.79 | 13.21 | qfq | 15,277,082 | 210,768,570 | 2.00% |
| 2025-02-21 | 13.60 | 13.72 | 13.44 | 13.52 | 12.95 | qfq | 10,109,400 | 136,761,693 | -0.44% |
| 2025-02-20 | 13.70 | 13.70 | 13.56 | 13.58 | 13.01 | qfq | 7,965,440 | 108,501,515 | -1.24% |
| 2025-02-19 | 13.65 | 13.76 | 13.50 | 13.75 | 13.17 | qfq | 10,459,279 | 142,501,392 | 0.59% |
| 2025-02-18 | 13.87 | 13.91 | 13.64 | 13.67 | 13.10 | qfq | 11,146,201 | 153,646,221 | -1.44% |
| 2025-02-17 | 14.45 | 14.54 | 13.78 | 13.87 | 13.29 | qfq | 22,517,513 | 313,558,233 | -4.87% |
| 2025-02-14 | 14.39 | 14.61 | 14.30 | 14.58 | 13.97 | qfq | 8,491,100 | 123,318,256 | 0.62% |
| 2025-02-13 | 14.23 | 14.62 | 14.20 | 14.49 | 13.88 | qfq | 11,965,801 | 173,523,366 | 1.61% |
| 2025-02-12 | 14.25 | 14.33 | 14.07 | 14.26 | 13.66 | qfq | 6,030,700 | 85,576,178 | 0.07% |
| 2025-02-11 | 14.29 | 14.30 | 14.04 | 14.25 | 13.65 | qfq | 5,773,309 | 81,809,688 | 0.14% |
| 2025-02-10 | 14.40 | 14.49 | 14.21 | 14.23 | 13.63 | qfq | 9,294,207 | 132,867,394 | -1.59% |
| 2025-02-07 | 14.57 | 14.66 | 14.35 | 14.46 | 13.85 | qfq | 9,171,932 | 133,158,381 | -1.16% |
| 2025-02-06 | 14.24 | 14.68 | 14.18 | 14.63 | 14.02 | qfq | 11,143,800 | 161,819,150 | 2.38% |
| 2025-02-05 | 14.19 | 14.39 | 14.02 | 14.29 | 13.69 | qfq | 8,153,819 | 115,656,650 | 1.28% |
| 2025-01-27 | 14.00 | 14.29 | 13.95 | 14.11 | 13.52 | qfq | 7,590,500 | 107,435,189 | 1.44% |
| 2025-01-24 | 14.00 | 14.06 | 13.87 | 13.91 | 13.33 | qfq | 5,934,749 | 82,768,455 | -0.64% |
| 2025-01-23 | 14.15 | 14.23 | 13.98 | 14.00 | 13.41 | qfq | 5,292,423 | 74,763,728 | -0.21% |
| 2025-01-22 | 14.06 | 14.17 | 13.92 | 14.03 | 13.44 | qfq | 4,364,111 | 61,126,761 | -0.85% |
| 2025-01-21 | 14.17 | 14.28 | 14.03 | 14.15 | 13.56 | qfq | 4,397,730 | 62,153,957 | -0.14% |
| 2025-01-20 | 14.23 | 14.37 | 14.14 | 14.17 | 13.58 | qfq | 5,984,218 | 85,301,962 | -0.42% |
| 2025-01-17 | 14.28 | 14.40 | 14.17 | 14.23 | 13.63 | qfq | 6,262,618 | 89,355,013 | -0.91% |
| 2025-01-16 | 14.26 | 14.58 | 14.22 | 14.36 | 13.76 | qfq | 7,502,800 | 108,084,733 | 0.63% |
| 2025-01-15 | 14.09 | 14.35 | 14.02 | 14.27 | 13.67 | qfq | 7,515,810 | 106,539,406 | 1.28% |
| 2025-01-14 | 13.89 | 14.20 | 13.74 | 14.09 | 13.50 | qfq | 14,004,813 | 196,052,835 | 4.76% |
| 2025-01-13 | 13.17 | 13.51 | 13.11 | 13.45 | 12.89 | qfq | 4,782,500 | 63,838,072 | 1.43% |
| 2025-01-10 | 13.40 | 13.54 | 13.25 | 13.26 | 12.70 | qfq | 4,787,600 | 63,846,811 | -2.36% |
| 2025-01-09 | 13.57 | 13.67 | 13.48 | 13.58 | 12.82 | qfq | 5,244,143 | 71,141,224 | -0.07% |
| 2025-01-08 | 13.79 | 13.85 | 13.35 | 13.59 | 12.83 | qfq | 9,040,451 | 122,715,596 | -1.95% |
| 2025-01-07 | 13.81 | 13.96 | 13.71 | 13.86 | 13.08 | qfq | 6,020,219 | 83,303,943 | 0.43% |
| 2025-01-06 | 13.79 | 13.97 | 13.60 | 13.80 | 13.03 | qfq | 6,847,429 | 94,452,862 | 0.00% |
| 2025-01-03 | 14.13 | 14.24 | 13.75 | 13.80 | 13.03 | qfq | 9,963,614 | 138,894,940 | -2.61% |
| 2025-01-02 | 14.38 | 14.72 | 14.00 | 14.17 | 13.38 | qfq | 9,198,670 | 132,537,878 | -2.14% |
| 2024-12-31 | 14.83 | 14.94 | 14.45 | 14.48 | 13.67 | qfq | 10,801,031 | 158,026,342 | -2.29% |
| 2024-12-30 | 14.74 | 15.07 | 14.60 | 14.82 | 13.99 | qfq | 9,999,882 | 148,476,630 | -0.87% |
| 2024-12-27 | 14.55 | 15.15 | 14.51 | 14.95 | 14.11 | qfq | 16,618,500 | 247,861,150 | 2.54% |
| 2024-12-26 | 14.66 | 14.92 | 14.55 | 14.58 | 13.76 | qfq | 7,308,105 | 107,454,268 | -0.75% |
| 2024-12-25 | 14.49 | 14.72 | 14.29 | 14.69 | 13.87 | qfq | 8,969,132 | 130,169,451 | 1.03% |
| 2024-12-24 | 14.36 | 14.58 | 14.35 | 14.54 | 13.73 | qfq | 6,455,073 | 93,471,750 | 0.76% |
| 2024-12-23 | 14.65 | 14.89 | 14.40 | 14.43 | 13.62 | qfq | 8,699,776 | 126,731,845 | -1.37% |
| 2024-12-20 | 14.95 | 14.98 | 14.57 | 14.63 | 13.81 | qfq | 9,041,060 | 133,120,359 | -0.14% |
| 2024-12-19 | 14.60 | 14.71 | 14.41 | 14.65 | 13.83 | qfq | 6,664,279 | 97,236,436 | -0.41% |
| 2024-12-18 | 14.90 | 14.92 | 14.65 | 14.71 | 13.89 | qfq | 7,033,800 | 103,818,558 | -0.88% |
| 2024-12-17 | 14.94 | 15.05 | 14.70 | 14.84 | 14.01 | qfq | 9,620,426 | 143,015,699 | -1.20% |
| 2024-12-16 | 15.32 | 15.43 | 14.94 | 15.02 | 14.18 | qfq | 12,079,190 | 183,103,102 | -2.21% |
| 2024-12-13 | 15.60 | 15.69 | 15.25 | 15.36 | 14.50 | qfq | 18,307,482 | 282,293,914 | -2.48% |
| 2024-12-12 | 15.70 | 15.81 | 15.43 | 15.75 | 14.87 | qfq | 12,347,800 | 192,799,716 | 0.13% |
| 2024-12-11 | 15.36 | 15.78 | 15.30 | 15.73 | 14.85 | qfq | 14,626,220 | 228,920,961 | 2.21% |
| 2024-12-10 | 15.34 | 15.64 | 15.25 | 15.39 | 14.53 | qfq | 18,813,235 | 290,805,459 | 2.60% |
| 2024-12-09 | 15.33 | 15.35 | 14.88 | 15.00 | 14.16 | qfq | 10,247,800 | 154,256,705 | -2.15% |
| 2024-12-06 | 15.31 | 15.41 | 14.96 | 15.33 | 14.47 | qfq | 14,661,139 | 223,110,335 | 0.26% |
| 2024-12-05 | 15.30 | 15.49 | 15.03 | 15.29 | 14.43 | qfq | 17,801,308 | 270,850,557 | -0.33% |
| 2024-12-04 | 15.50 | 16.05 | 15.31 | 15.34 | 14.48 | qfq | 40,697,501 | 635,466,831 | -3.52% |
| 2024-12-03 | 14.45 | 15.90 | 14.45 | 15.90 | 15.01 | qfq | 46,850,778 | 733,199,924 | 10.03% |
| 2024-12-02 | 13.94 | 14.63 | 13.89 | 14.45 | 13.64 | qfq | 17,948,600 | 256,921,649 | 3.21% |
| 2024-11-29 | 13.86 | 14.19 | 13.80 | 14.00 | 13.22 | qfq | 9,077,281 | 127,280,187 | 0.86% |
| 2024-11-28 | 14.10 | 14.10 | 13.85 | 13.88 | 13.10 | qfq | 5,945,550 | 83,048,757 | -1.63% |
| 2024-11-27 | 13.90 | 14.11 | 13.71 | 14.11 | 13.32 | qfq | 5,931,900 | 82,489,774 | 1.36% |
| 2024-11-26 | 14.00 | 14.11 | 13.84 | 13.92 | 13.14 | qfq | 5,871,681 | 82,089,027 | -0.57% |
| 2024-11-25 | 13.98 | 14.12 | 13.82 | 14.00 | 13.22 | qfq | 8,055,268 | 112,452,567 | 0.29% |
| 2024-11-22 | 14.47 | 14.50 | 13.96 | 13.96 | 13.18 | qfq | 11,342,000 | 160,938,985 | -3.86% |
| 2024-11-21 | 14.59 | 14.71 | 14.36 | 14.52 | 13.71 | qfq | 7,668,800 | 111,100,536 | -0.41% |
| 2024-11-20 | 14.67 | 14.69 | 14.47 | 14.58 | 13.76 | qfq | 7,874,273 | 114,749,274 | -0.61% |
| 2024-11-19 | 14.40 | 14.74 | 14.40 | 14.67 | 13.85 | qfq | 7,775,944 | 113,455,242 | 1.66% |
| 2024-11-18 | 14.56 | 14.81 | 14.30 | 14.43 | 13.62 | qfq | 10,254,256 | 149,716,203 | -0.35% |
| 2024-11-15 | 14.61 | 14.78 | 14.47 | 14.48 | 13.67 | qfq | 8,257,742 | 120,701,501 | -1.16% |
| 2024-11-14 | 14.91 | 15.01 | 14.60 | 14.65 | 13.83 | qfq | 10,378,747 | 153,397,167 | -2.33% |
| 2024-11-13 | 15.08 | 15.15 | 14.70 | 15.00 | 14.16 | qfq | 13,171,147 | 196,214,660 | -1.06% |
| 2024-11-12 | 15.10 | 15.70 | 15.07 | 15.16 | 14.31 | qfq | 16,568,008 | 253,263,082 | 0.40% |
| 2024-11-11 | 15.39 | 15.42 | 15.01 | 15.10 | 14.26 | qfq | 14,283,089 | 215,847,597 | -2.01% |
| 2024-11-08 | 15.98 | 16.00 | 15.36 | 15.41 | 14.55 | qfq | 18,208,961 | 284,198,991 | -1.78% |
| 2024-11-07 | 15.16 | 15.70 | 15.09 | 15.69 | 14.81 | qfq | 18,007,262 | 278,592,552 | 3.22% |
| 2024-11-06 | 14.89 | 15.30 | 14.67 | 15.20 | 14.35 | qfq | 17,375,433 | 261,890,788 | 2.36% |
| 2024-11-05 | 14.67 | 14.88 | 14.52 | 14.85 | 14.02 | qfq | 14,369,400 | 211,491,975 | 0.68% |
| 2024-11-04 | 14.36 | 14.80 | 14.26 | 14.75 | 13.93 | qfq | 11,935,659 | 173,447,137 | 2.36% |
| 2024-11-01 | 14.33 | 14.61 | 14.23 | 14.41 | 13.60 | qfq | 13,638,972 | 196,923,907 | 0.70% |
| 2024-10-31 | 14.84 | 14.88 | 14.25 | 14.31 | 13.51 | qfq | 14,808,583 | 213,307,080 | -3.51% |
| 2024-10-30 | 14.40 | 15.00 | 14.30 | 14.83 | 14.00 | qfq | 19,773,703 | 291,088,053 | 2.77% |
| 2024-10-29 | 14.64 | 14.70 | 14.15 | 14.43 | 13.62 | qfq | 20,486,401 | 294,951,639 | -1.43% |
| 2024-10-28 | 13.52 | 14.66 | 13.52 | 14.64 | 13.82 | qfq | 31,394,294 | 446,268,499 | 8.36% |
| 2024-10-25 | 13.12 | 13.52 | 13.12 | 13.51 | 12.75 | qfq | 12,962,700 | 173,116,611 | 3.05% |
| 2024-10-24 | 13.20 | 13.33 | 13.09 | 13.11 | 12.38 | qfq | 9,933,000 | 130,995,104 | -0.61% |
| 2024-10-23 | 13.30 | 13.38 | 13.05 | 13.19 | 12.45 | qfq | 12,219,766 | 161,292,773 | 0.38% |
| 2024-10-22 | 12.71 | 13.30 | 12.65 | 13.14 | 12.41 | qfq | 15,987,917 | 207,892,423 | 3.46% |
| 2024-10-21 | 12.90 | 12.98 | 12.55 | 12.70 | 11.99 | qfq | 13,401,310 | 170,423,637 | -0.63% |
| 2024-10-18 | 12.47 | 13.07 | 12.33 | 12.78 | 12.07 | qfq | 16,783,509 | 212,059,901 | 2.49% |
| 2024-10-17 | 12.83 | 12.88 | 12.46 | 12.47 | 11.77 | qfq | 10,354,629 | 130,864,713 | -2.27% |
| 2024-10-16 | 12.71 | 13.03 | 12.64 | 12.76 | 12.05 | qfq | 10,915,411 | 139,954,411 | -1.24% |
| 2024-10-15 | 13.38 | 13.43 | 12.89 | 12.92 | 12.20 | qfq | 13,151,195 | 172,818,234 | -3.65% |
| 2024-10-14 | 13.24 | 13.48 | 13.04 | 13.41 | 12.66 | qfq | 9,926,603 | 132,019,052 | 1.36% |
| 2024-10-11 | 13.78 | 13.80 | 13.09 | 13.23 | 12.49 | qfq | 15,622,900 | 209,506,433 | -4.89% |
| 2024-10-10 | 14.10 | 14.52 | 13.78 | 13.91 | 13.13 | qfq | 24,474,824 | 345,363,878 | -0.64% |
| 2024-10-09 | 14.35 | 14.63 | 13.87 | 14.00 | 13.22 | qfq | 36,566,312 | 523,272,658 | -1.82% |
| 2024-10-08 | 15.24 | 15.25 | 13.50 | 14.26 | 13.46 | qfq | 55,844,984 | 807,513,662 | 2.81% |
| 2024-09-30 | 13.25 | 13.87 | 12.90 | 13.87 | 13.09 | qfq | 35,624,260 | 482,864,569 | 9.99% |
| 2024-09-27 | 12.07 | 12.78 | 12.05 | 12.61 | 11.90 | qfq | 24,601,081 | 304,442,055 | 6.41% |
| 2024-09-26 | 11.12 | 11.85 | 10.91 | 11.85 | 11.19 | qfq | 18,851,860 | 214,844,897 | 6.85% |
| 2024-09-25 | 11.42 | 11.47 | 11.07 | 11.09 | 10.47 | qfq | 16,474,184 | 186,209,831 | -1.16% |
| 2024-09-24 | 10.67 | 11.22 | 10.67 | 11.22 | 10.59 | qfq | 16,266,164 | 178,561,659 | 6.15% |
| 2024-09-23 | 10.68 | 10.83 | 10.55 | 10.57 | 9.98 | qfq | 7,149,700 | 76,163,291 | -1.67% |
| 2024-09-20 | 10.89 | 10.89 | 10.66 | 10.75 | 10.15 | qfq | 5,610,426 | 60,127,757 | -1.19% |
| 2024-09-19 | 10.78 | 11.07 | 10.70 | 10.88 | 10.27 | qfq | 10,802,700 | 117,901,749 | 1.87% |
| 2024-09-18 | 10.77 | 10.79 | 10.49 | 10.68 | 10.08 | qfq | 11,046,021 | 117,063,230 | -0.84% |
| 2024-09-13 | 10.97 | 11.00 | 10.73 | 10.77 | 10.17 | qfq | 10,835,326 | 117,364,722 | -1.64% |
| 2024-09-12 | 11.15 | 11.25 | 10.95 | 10.95 | 10.34 | qfq | 11,250,600 | 124,151,441 | -1.88% |
| 2024-09-11 | 11.30 | 11.35 | 11.11 | 11.16 | 10.54 | qfq | 9,404,100 | 105,551,317 | -1.67% |
| 2024-09-10 | 11.70 | 11.77 | 11.29 | 11.35 | 10.72 | qfq | 9,562,100 | 109,536,941 | -2.99% |
| 2024-09-09 | 11.76 | 11.77 | 11.59 | 11.70 | 11.05 | qfq | 4,814,961 | 56,184,866 | -0.76% |
| 2024-09-06 | 11.99 | 12.00 | 11.76 | 11.79 | 11.13 | qfq | 4,900,900 | 58,049,843 | -1.50% |
| 2024-09-05 | 11.85 | 12.02 | 11.84 | 11.97 | 11.30 | qfq | 3,900,974 | 46,613,615 | 0.93% |
| 2024-09-04 | 11.93 | 12.01 | 11.84 | 11.86 | 11.20 | qfq | 4,206,519 | 50,148,369 | -0.67% |
| 2024-09-03 | 11.90 | 12.03 | 11.76 | 11.94 | 11.27 | qfq | 5,149,700 | 61,459,191 | 0.00% |
| 2024-09-02 | 12.24 | 12.28 | 11.91 | 11.94 | 11.27 | qfq | 6,412,200 | 77,430,298 | -1.89% |
| 2024-08-30 | 12.02 | 12.37 | 11.87 | 12.17 | 11.49 | qfq | 9,765,941 | 119,148,225 | 1.08% |
| 2024-08-29 | 12.10 | 12.14 | 12.01 | 12.04 | 11.37 | qfq | 5,760,041 | 69,525,109 | 0.33% |
| 2024-08-28 | 12.00 | 12.06 | 11.76 | 12.00 | 11.33 | qfq | 3,507,786 | 41,968,967 | -0.25% |
| 2024-08-27 | 12.04 | 12.18 | 11.99 | 12.03 | 11.36 | qfq | 3,837,519 | 46,292,636 | -0.66% |
| 2024-08-26 | 11.98 | 12.15 | 11.95 | 12.11 | 11.43 | qfq | 3,843,143 | 46,415,069 | 1.17% |
| 2024-08-23 | 11.85 | 12.07 | 11.84 | 11.97 | 11.30 | qfq | 4,007,700 | 47,935,389 | 1.01% |
| 2024-08-22 | 11.96 | 12.01 | 11.74 | 11.85 | 11.19 | qfq | 6,003,399 | 71,138,470 | -0.92% |
| 2024-08-21 | 12.19 | 12.23 | 11.95 | 11.96 | 11.29 | qfq | 6,671,500 | 80,400,523 | -2.13% |
| 2024-08-20 | 12.47 | 12.55 | 12.20 | 12.22 | 11.54 | qfq | 5,117,740 | 62,872,942 | -2.24% |
| 2024-08-19 | 12.53 | 12.63 | 12.46 | 12.50 | 11.80 | qfq | 4,630,899 | 58,063,975 | -0.71% |
| 2024-08-16 | 12.88 | 12.95 | 12.51 | 12.59 | 11.89 | qfq | 10,880,275 | 137,612,333 | -2.85% |
| 2024-08-15 | 12.88 | 13.12 | 12.83 | 12.96 | 12.24 | qfq | 5,150,555 | 66,926,809 | 0.47% |
| 2024-08-14 | 13.02 | 13.10 | 12.88 | 12.90 | 12.18 | qfq | 3,607,847 | 46,710,499 | -1.53% |
| 2024-08-13 | 13.18 | 13.32 | 12.94 | 13.10 | 12.37 | qfq | 5,493,718 | 71,974,344 | -0.15% |
| 2024-08-12 | 12.97 | 13.25 | 12.86 | 13.12 | 12.39 | qfq | 6,727,499 | 88,155,919 | 1.31% |
| 2024-08-09 | 13.17 | 13.21 | 12.95 | 12.95 | 12.23 | qfq | 5,771,800 | 75,243,761 | -1.45% |
| 2024-08-08 | 13.05 | 13.22 | 12.97 | 13.14 | 12.41 | qfq | 6,705,500 | 87,824,055 | 0.15% |
| 2024-08-07 | 13.25 | 13.30 | 13.00 | 13.12 | 12.39 | qfq | 5,320,374 | 69,718,131 | -1.06% |
| 2024-08-06 | 13.18 | 13.30 | 13.10 | 13.26 | 12.52 | qfq | 5,149,903 | 68,053,600 | 1.45% |
| 2024-08-05 | 13.20 | 13.49 | 13.02 | 13.07 | 12.34 | qfq | 6,552,756 | 86,777,385 | -1.43% |
| 2024-08-02 | 13.11 | 13.47 | 13.08 | 13.26 | 12.52 | qfq | 6,292,334 | 83,851,952 | 0.38% |
| 2024-08-01 | 13.40 | 13.60 | 13.20 | 13.21 | 12.47 | qfq | 7,283,900 | 97,210,383 | -1.93% |
| 2024-07-31 | 13.15 | 13.48 | 13.00 | 13.47 | 12.72 | qfq | 8,190,596 | 109,163,508 | 2.36% |
| 2024-07-30 | 13.06 | 13.23 | 12.99 | 13.16 | 12.42 | qfq | 4,334,517 | 57,019,946 | 0.69% |
| 2024-07-29 | 13.15 | 13.21 | 12.91 | 13.07 | 12.34 | qfq | 5,947,387 | 77,527,767 | -1.06% |
| 2024-07-26 | 13.30 | 13.36 | 13.15 | 13.21 | 12.47 | qfq | 6,323,985 | 83,692,620 | 0.00% |
| 2024-07-25 | 12.88 | 13.29 | 12.81 | 13.21 | 12.47 | qfq | 10,179,220 | 133,662,905 | 2.72% |
| 2024-07-24 | 12.90 | 13.00 | 12.78 | 12.86 | 12.14 | qfq | 6,775,920 | 87,316,299 | -0.31% |
| 2024-07-23 | 13.31 | 13.41 | 12.90 | 12.90 | 12.18 | qfq | 9,582,398 | 125,977,556 | -3.30% |
| 2024-07-22 | 13.30 | 13.44 | 13.11 | 13.34 | 12.59 | qfq | 12,492,228 | 165,999,367 | 1.29% |
| 2024-07-19 | 12.97 | 13.27 | 12.76 | 13.17 | 12.43 | qfq | 13,587,800 | 177,412,501 | 1.54% |
| 2024-07-18 | 12.75 | 13.04 | 12.63 | 12.97 | 12.24 | qfq | 10,837,550 | 139,250,842 | 1.49% |
| 2024-07-17 | 12.67 | 12.80 | 12.53 | 12.78 | 12.07 | qfq | 9,057,099 | 115,047,344 | 0.87% |
| 2024-07-16 | 12.58 | 12.80 | 12.50 | 12.67 | 11.96 | qfq | 11,195,581 | 141,699,003 | 0.32% |
| 2024-07-15 | 12.39 | 12.72 | 12.38 | 12.63 | 11.92 | qfq | 9,865,000 | 124,383,061 | 1.85% |
| 2024-07-12 | 12.60 | 12.66 | 12.32 | 12.40 | 11.71 | qfq | 7,360,129 | 91,603,374 | -1.74% |
| 2024-07-11 | 12.48 | 12.69 | 12.32 | 12.62 | 11.91 | qfq | 11,004,115 | 137,847,090 | 2.27% |
| 2024-07-10 | 12.20 | 12.44 | 11.93 | 12.34 | 11.65 | qfq | 10,002,896 | 122,584,941 | 0.82% |
| 2024-07-09 | 12.50 | 12.67 | 12.12 | 12.24 | 11.56 | qfq | 14,563,413 | 179,037,225 | -2.70% |
| 2024-07-08 | 12.73 | 12.79 | 12.53 | 12.58 | 11.88 | qfq | 11,063,700 | 139,785,977 | 0.96% |
| 2024-07-05 | 12.52 | 12.60 | 12.22 | 12.46 | 11.76 | qfq | 10,314,100 | 127,784,392 | -0.64% |
| 2024-07-04 | 12.89 | 12.91 | 12.40 | 12.54 | 11.84 | qfq | 15,093,795 | 189,578,413 | -2.72% |
| 2024-07-03 | 13.33 | 13.38 | 12.85 | 12.89 | 12.17 | qfq | 15,527,027 | 201,719,984 | -3.52% |
| 2024-07-02 | 13.87 | 13.87 | 13.29 | 13.36 | 12.61 | qfq | 13,177,728 | 177,222,066 | -3.26% |
| 2024-07-01 | 13.64 | 13.98 | 13.61 | 13.81 | 13.04 | qfq | 11,925,574 | 164,943,191 | 1.25% |
| 2024-06-28 | 14.05 | 14.10 | 13.59 | 13.64 | 12.88 | qfq | 12,668,392 | 174,868,522 | -2.78% |
| 2024-06-27 | 14.30 | 14.35 | 13.92 | 14.03 | 13.25 | qfq | 9,600,201 | 135,106,402 | -1.89% |
| 2024-06-26 | 14.39 | 14.46 | 14.02 | 14.30 | 13.50 | qfq | 9,610,208 | 136,882,452 | -0.90% |
| 2024-06-25 | 14.61 | 14.72 | 14.35 | 14.43 | 13.62 | qfq | 5,346,525 | 77,497,937 | -1.30% |
| 2024-06-24 | 14.80 | 14.86 | 14.51 | 14.62 | 13.80 | qfq | 6,853,500 | 100,398,747 | -1.68% |
| 2024-06-21 | 14.91 | 15.07 | 14.81 | 14.87 | 14.04 | qfq | 5,547,495 | 82,709,195 | -0.93% |
| 2024-06-20 | 15.25 | 15.32 | 14.98 | 15.01 | 14.17 | qfq | 6,356,600 | 96,043,961 | -1.77% |
| 2024-06-19 | 15.55 | 15.58 | 15.24 | 15.28 | 14.43 | qfq | 5,929,929 | 90,984,779 | -1.86% |
| 2024-06-18 | 15.87 | 15.90 | 15.50 | 15.57 | 14.70 | qfq | 6,003,702 | 94,012,781 | -1.02% |
| 2024-06-17 | 15.82 | 15.98 | 15.64 | 15.73 | 14.85 | qfq | 5,225,025 | 82,500,268 | -0.13% |
| 2024-06-14 | 15.67 | 16.19 | 15.46 | 15.75 | 14.87 | qfq | 9,687,821 | 153,174,455 | 0.57% |
| 2024-06-13 | 15.97 | 16.00 | 15.60 | 15.66 | 14.78 | qfq | 6,059,488 | 95,201,065 | -2.13% |
| 2024-06-12 | 16.05 | 16.30 | 15.96 | 16.00 | 15.11 | qfq | 4,515,489 | 72,489,290 | -0.56% |
| 2024-06-11 | 16.04 | 16.18 | 15.88 | 16.09 | 15.19 | qfq | 3,816,800 | 61,220,069 | -0.12% |
| 2024-06-07 | 16.26 | 16.26 | 16.00 | 16.11 | 15.21 | qfq | 4,899,300 | 79,065,826 | -0.31% |
| 2024-06-06 | 16.33 | 16.40 | 16.04 | 16.16 | 15.26 | qfq | 6,553,300 | 106,206,452 | -1.16% |
| 2024-06-05 | 16.90 | 16.95 | 16.35 | 16.35 | 15.44 | qfq | 9,041,259 | 149,486,080 | -3.31% |
| 2024-06-04 | 16.43 | 16.97 | 16.38 | 16.91 | 15.96 | qfq | 9,551,191 | 159,384,709 | 2.67% |
| 2024-06-03 | 16.44 | 16.80 | 16.27 | 16.47 | 15.55 | qfq | 8,398,492 | 138,257,493 | 0.24% |
| 2024-05-31 | 16.43 | 16.56 | 16.33 | 16.43 | 15.51 | qfq | 10,827,371 | 177,942,145 | 0.06% |
| 2024-05-30 | 16.58 | 16.63 | 16.34 | 16.42 | 15.50 | qfq | 4,239,486 | 69,694,074 | -0.97% |
| 2024-05-29 | 16.63 | 16.84 | 16.50 | 16.58 | 15.65 | qfq | 6,775,700 | 112,782,603 | -0.36% |
| 2024-05-28 | 16.94 | 17.00 | 16.59 | 16.64 | 15.71 | qfq | 7,749,001 | 129,494,286 | -2.35% |
| 2024-05-27 | 17.05 | 17.13 | 16.61 | 17.04 | 16.09 | qfq | 7,052,881 | 119,242,686 | 0.53% |
| 2024-05-24 | 16.85 | 17.26 | 16.80 | 16.95 | 16.00 | qfq | 9,112,788 | 155,596,610 | 0.24% |
| 2024-05-23 | 17.18 | 17.40 | 16.75 | 16.91 | 15.96 | qfq | 11,775,857 | 200,074,741 | -0.06% |
| 2024-05-22 | 17.00 | 17.10 | 16.77 | 16.92 | 15.97 | qfq | 5,953,641 | 100,541,921 | -0.82% |
| 2024-05-21 | 17.03 | 17.30 | 16.88 | 17.06 | 16.11 | qfq | 9,987,061 | 170,513,917 | -0.23% |
| 2024-05-20 | 16.52 | 17.21 | 16.47 | 17.10 | 16.14 | qfq | 13,765,422 | 233,615,645 | 3.14% |
| 2024-05-17 | 16.35 | 16.66 | 16.33 | 16.58 | 15.65 | qfq | 7,199,582 | 118,851,009 | 1.41% |
| 2024-05-16 | 16.45 | 16.62 | 16.30 | 16.35 | 15.44 | qfq | 6,840,329 | 112,686,614 | -0.49% |
| 2024-05-15 | 16.77 | 16.97 | 16.39 | 16.43 | 15.51 | qfq | 9,071,201 | 150,839,733 | -2.09% |
| 2024-05-14 | 16.52 | 17.14 | 16.50 | 16.78 | 15.84 | qfq | 15,894,664 | 267,818,201 | 1.57% |
| 2024-05-13 | 15.98 | 16.61 | 15.98 | 16.52 | 15.60 | qfq | 14,026,559 | 230,279,371 | 2.23% |
| 2024-05-10 | 16.15 | 16.36 | 16.08 | 16.16 | 15.26 | qfq | 7,388,401 | 119,569,717 | 0.00% |
| 2024-05-09 | 15.87 | 16.27 | 15.80 | 16.16 | 15.26 | qfq | 10,821,217 | 174,463,764 | 1.44% |
| 2024-05-08 | 15.73 | 16.06 | 15.70 | 15.93 | 15.04 | qfq | 8,977,182 | 143,175,754 | 0.82% |
| 2024-05-07 | 15.76 | 15.95 | 15.61 | 15.80 | 14.92 | qfq | 10,496,900 | 165,210,619 | 0.19% |
| 2024-05-06 | 15.81 | 16.03 | 15.67 | 15.77 | 14.89 | qfq | 10,817,900 | 171,498,238 | 0.70% |
| 2024-04-30 | 15.61 | 15.83 | 15.49 | 15.66 | 14.78 | qfq | 8,143,824 | 127,396,211 | 0.32% |
| 2024-04-29 | 14.90 | 15.67 | 14.90 | 15.61 | 14.74 | qfq | 17,006,684 | 261,676,010 | 4.77% |
| 2024-04-26 | 14.76 | 14.94 | 14.33 | 14.90 | 14.07 | qfq | 17,841,766 | 262,759,633 | -4.43% |
| 2024-04-25 | 15.52 | 15.70 | 15.43 | 15.59 | 14.44 | qfq | 5,551,861 | 86,482,592 | -0.19% |
| 2024-04-24 | 15.85 | 15.91 | 15.31 | 15.62 | 14.46 | qfq | 10,046,550 | 156,319,405 | -1.58% |
| 2024-04-23 | 15.91 | 16.13 | 15.85 | 15.87 | 14.70 | qfq | 7,438,259 | 118,713,662 | -1.00% |
| 2024-04-22 | 15.48 | 16.16 | 15.36 | 16.03 | 14.84 | qfq | 13,348,143 | 212,878,408 | 3.42% |
| 2024-04-19 | 15.51 | 15.69 | 15.35 | 15.50 | 14.35 | qfq | 6,346,692 | 98,421,088 | -0.77% |
| 2024-04-18 | 15.40 | 15.82 | 15.26 | 15.62 | 14.46 | qfq | 9,982,176 | 155,554,102 | 0.58% |
| 2024-04-17 | 15.35 | 15.65 | 15.32 | 15.53 | 14.38 | qfq | 10,355,682 | 160,384,132 | 1.24% |
| 2024-04-16 | 15.31 | 15.77 | 15.30 | 15.34 | 14.21 | qfq | 10,457,968 | 162,711,315 | -0.45% |
| 2024-04-15 | 15.27 | 15.62 | 15.02 | 15.41 | 14.27 | qfq | 8,569,605 | 131,693,363 | 0.98% |
| 2024-04-12 | 15.71 | 15.78 | 15.16 | 15.26 | 14.13 | qfq | 11,689,752 | 180,147,006 | -2.99% |
| 2024-04-11 | 15.70 | 15.95 | 15.70 | 15.73 | 14.57 | qfq | 9,003,282 | 142,197,638 | -1.44% |
| 2024-04-10 | 16.20 | 16.39 | 15.81 | 15.96 | 14.78 | qfq | 8,236,767 | 132,217,453 | -1.36% |
| 2024-04-09 | 16.43 | 16.49 | 15.96 | 16.18 | 14.98 | qfq | 8,636,512 | 139,247,991 | -0.92% |
| 2024-04-08 | 16.75 | 16.77 | 16.33 | 16.33 | 15.12 | qfq | 9,911,137 | 163,780,267 | -2.62% |
| 2024-04-03 | 16.42 | 16.99 | 16.34 | 16.77 | 15.53 | qfq | 12,262,045 | 205,193,082 | 1.82% |
| 2024-04-02 | 16.54 | 16.61 | 16.20 | 16.47 | 15.25 | qfq | 8,416,858 | 137,876,487 | -0.48% |
| 2024-04-01 | 16.31 | 16.83 | 16.25 | 16.55 | 15.33 | qfq | 12,520,444 | 207,176,607 | 0.98% |
| 2024-03-29 | 15.50 | 16.40 | 15.45 | 16.39 | 15.18 | qfq | 14,358,489 | 230,102,189 | 5.54% |
| 2024-03-28 | 15.58 | 15.87 | 15.45 | 15.53 | 14.38 | qfq | 10,781,692 | 168,473,179 | -0.96% |
| 2024-03-27 | 16.19 | 16.19 | 15.67 | 15.68 | 14.52 | qfq | 9,302,633 | 148,200,597 | -3.15% |
| 2024-03-26 | 16.14 | 16.45 | 16.11 | 16.19 | 14.99 | qfq | 8,544,960 | 139,048,929 | 0.37% |
| 2024-03-25 | 16.25 | 16.48 | 15.98 | 16.13 | 14.94 | qfq | 10,952,448 | 177,849,710 | -1.10% |
| 2024-03-22 | 16.74 | 16.75 | 16.17 | 16.31 | 15.10 | qfq | 14,859,929 | 242,948,508 | -2.28% |
| 2024-03-21 | 16.11 | 16.82 | 16.04 | 16.69 | 15.46 | qfq | 24,390,698 | 403,019,753 | 3.86% |
| 2024-03-20 | 15.96 | 16.23 | 15.72 | 16.07 | 14.88 | qfq | 11,918,368 | 191,091,115 | 0.37% |
| 2024-03-19 | 15.61 | 16.16 | 15.58 | 16.01 | 14.83 | qfq | 15,923,382 | 254,046,507 | 2.23% |
| 2024-03-18 | 15.55 | 15.66 | 15.42 | 15.66 | 14.50 | qfq | 7,133,557 | 110,880,918 | 0.71% |
| 2024-03-15 | 15.45 | 15.59 | 15.40 | 15.55 | 14.40 | qfq | 5,160,600 | 79,874,183 | 0.26% |
| 2024-03-14 | 15.54 | 15.65 | 15.43 | 15.51 | 14.36 | qfq | 6,533,694 | 101,554,812 | -0.89% |
| 2024-03-13 | 16.00 | 16.00 | 15.55 | 15.65 | 14.49 | qfq | 10,615,898 | 166,614,730 | -2.49% |
| 2024-03-12 | 15.83 | 16.07 | 15.68 | 16.05 | 14.86 | qfq | 8,442,941 | 134,204,225 | 1.39% |
| 2024-03-11 | 15.58 | 15.83 | 15.52 | 15.83 | 14.66 | qfq | 7,084,195 | 111,076,899 | 2.13% |
| 2024-03-08 | 15.70 | 15.77 | 15.35 | 15.50 | 14.35 | qfq | 7,212,618 | 111,853,396 | -1.21% |
| 2024-03-07 | 15.58 | 15.94 | 15.55 | 15.69 | 14.53 | qfq | 8,049,737 | 126,668,227 | 0.64% |
| 2024-03-06 | 15.71 | 15.82 | 15.46 | 15.59 | 14.44 | qfq | 9,413,000 | 146,730,545 | -1.52% |
| 2024-03-05 | 15.80 | 16.03 | 15.70 | 15.83 | 14.66 | qfq | 8,926,853 | 141,310,550 | -0.31% |
| 2024-03-04 | 16.09 | 16.11 | 15.76 | 15.88 | 14.71 | qfq | 9,947,792 | 157,880,305 | -1.43% |
| 2024-03-01 | 16.23 | 16.26 | 16.01 | 16.11 | 14.92 | qfq | 8,389,821 | 135,057,252 | -1.10% |
| 2024-02-29 | 16.04 | 16.29 | 15.94 | 16.29 | 15.08 | qfq | 9,260,117 | 149,730,238 | 1.56% |
| 2024-02-28 | 16.10 | 16.40 | 16.03 | 16.04 | 14.85 | qfq | 14,030,339 | 227,641,477 | -0.87% |
| 2024-02-27 | 15.88 | 16.29 | 15.81 | 16.18 | 14.98 | qfq | 11,085,334 | 178,530,185 | 1.63% |
| 2024-02-26 | 15.99 | 16.07 | 15.83 | 15.92 | 14.74 | qfq | 8,619,423 | 137,565,411 | -0.44% |
| 2024-02-23 | 16.04 | 16.09 | 15.79 | 15.99 | 14.81 | qfq | 7,217,109 | 114,860,010 | -0.31% |
| 2024-02-22 | 16.03 | 16.10 | 15.89 | 16.04 | 14.85 | qfq | 7,214,948 | 115,232,950 | 0.19% |
| 2024-02-21 | 16.08 | 16.34 | 15.82 | 16.01 | 14.83 | qfq | 11,644,864 | 187,143,213 | -0.44% |
| 2024-02-20 | 16.00 | 16.15 | 15.90 | 16.08 | 14.89 | qfq | 5,629,725 | 90,420,599 | -0.74% |
| 2024-02-19 | 16.76 | 16.76 | 16.05 | 16.20 | 15.00 | qfq | 11,155,256 | 182,025,238 | -2.11% |
| 2024-02-08 | 16.52 | 17.50 | 16.50 | 16.55 | 15.33 | qfq | 18,016,133 | 307,872,479 | -0.60% |
| 2024-02-07 | 15.52 | 16.72 | 15.46 | 16.65 | 15.42 | qfq | 18,591,588 | 303,726,273 | 6.87% |
| 2024-02-06 | 14.10 | 15.79 | 14.08 | 15.58 | 14.43 | qfq | 16,435,351 | 250,859,208 | 8.42% |
| 2024-02-05 | 14.62 | 14.80 | 13.78 | 14.37 | 13.31 | qfq | 11,112,450 | 159,084,349 | -2.18% |
| 2024-02-02 | 14.89 | 15.20 | 14.22 | 14.69 | 13.60 | qfq | 8,847,314 | 130,549,071 | -1.01% |
| 2024-02-01 | 14.80 | 15.07 | 14.66 | 14.84 | 13.74 | qfq | 6,254,962 | 93,035,747 | -0.60% |
| 2024-01-31 | 15.05 | 15.29 | 14.91 | 14.93 | 13.83 | qfq | 5,722,164 | 86,073,482 | -2.03% |
| 2024-01-30 | 15.56 | 15.83 | 15.20 | 15.24 | 14.11 | qfq | 5,647,647 | 87,655,785 | -3.05% |
| 2024-01-29 | 15.71 | 15.89 | 15.65 | 15.72 | 14.56 | qfq | 6,331,293 | 99,782,636 | 0.58% |
| 2024-01-26 | 15.60 | 15.81 | 15.54 | 15.63 | 14.47 | qfq | 4,429,638 | 69,397,745 | -0.38% |
| 2024-01-25 | 15.20 | 15.70 | 15.13 | 15.69 | 14.53 | qfq | 7,107,760 | 109,914,869 | 3.43% |
| 2024-01-24 | 15.12 | 15.22 | 14.66 | 15.17 | 14.05 | qfq | 5,650,951 | 84,642,243 | 0.80% |
| 2024-01-23 | 14.98 | 15.08 | 14.65 | 15.05 | 13.94 | qfq | 5,897,164 | 88,022,181 | 0.40% |
| 2024-01-22 | 15.62 | 15.68 | 14.81 | 14.99 | 13.88 | qfq | 6,608,400 | 100,633,689 | -4.16% |
| 2024-01-19 | 15.71 | 15.84 | 15.55 | 15.64 | 14.48 | qfq | 5,288,698 | 83,093,690 | -0.38% |
| 2024-01-18 | 15.68 | 15.76 | 15.23 | 15.70 | 14.54 | qfq | 8,006,858 | 123,772,950 | -0.13% |
| 2024-01-17 | 16.19 | 16.25 | 15.72 | 15.72 | 14.56 | qfq | 6,037,209 | 96,521,024 | -2.72% |
| 2024-01-16 | 16.09 | 16.31 | 16.00 | 16.16 | 14.96 | qfq | 5,875,439 | 94,820,078 | 0.37% |
| 2024-01-15 | 16.42 | 16.56 | 16.06 | 16.10 | 14.91 | qfq | 7,399,067 | 120,095,123 | -2.78% |
| 2024-01-12 | 16.41 | 16.84 | 16.31 | 16.56 | 15.33 | qfq | 4,822,795 | 80,161,603 | 0.73% |
| 2024-01-11 | 16.01 | 16.48 | 16.00 | 16.44 | 15.22 | qfq | 5,288,300 | 86,229,041 | 2.69% |
| 2024-01-10 | 16.12 | 16.25 | 15.96 | 16.01 | 14.83 | qfq | 5,042,551 | 80,998,253 | -1.11% |
| 2024-01-09 | 16.33 | 16.38 | 15.92 | 16.19 | 14.99 | qfq | 5,326,039 | 85,900,380 | -0.12% |
| 2024-01-08 | 16.67 | 16.68 | 16.21 | 16.21 | 15.01 | qfq | 5,239,165 | 85,944,464 | -2.58% |
| 2024-01-05 | 16.88 | 16.90 | 16.57 | 16.64 | 15.41 | qfq | 4,214,034 | 70,522,052 | -1.65% |
| 2024-01-04 | 17.02 | 17.04 | 16.85 | 16.92 | 15.67 | qfq | 3,463,400 | 58,634,255 | -0.70% |
| 2024-01-03 | 17.17 | 17.36 | 16.94 | 17.04 | 15.78 | qfq | 3,882,863 | 66,342,632 | -0.76% |
| 2024-01-02 | 17.17 | 17.26 | 17.00 | 17.17 | 15.90 | qfq | 4,285,174 | 73,559,865 | -0.06% |
| 2023-12-29 | 16.98 | 17.24 | 16.90 | 17.18 | 15.91 | qfq | 5,423,774 | 92,721,023 | 1.42% |
| 2023-12-28 | 16.74 | 17.09 | 16.67 | 16.94 | 15.69 | qfq | 5,920,983 | 100,088,738 | 0.83% |
| 2023-12-27 | 16.38 | 16.80 | 16.36 | 16.80 | 15.56 | qfq | 6,299,967 | 104,667,484 | 2.75% |
| 2023-12-26 | 16.40 | 16.58 | 16.34 | 16.35 | 15.14 | qfq | 3,555,200 | 58,413,654 | -0.73% |
| 2023-12-25 | 16.64 | 16.64 | 16.33 | 16.47 | 15.25 | qfq | 5,634,100 | 92,633,603 | -1.20% |
| 2023-12-22 | 16.65 | 16.80 | 16.47 | 16.67 | 15.44 | qfq | 4,195,696 | 69,894,986 | -0.06% |
| 2023-12-21 | 16.59 | 16.73 | 16.46 | 16.68 | 15.45 | qfq | 3,982,500 | 66,120,762 | 0.18% |
| 2023-12-20 | 16.82 | 16.88 | 16.62 | 16.65 | 15.42 | qfq | 3,160,013 | 52,859,702 | -0.83% |
| 2023-12-19 | 16.74 | 16.84 | 16.61 | 16.79 | 15.55 | qfq | 4,623,688 | 77,284,445 | -0.30% |
| 2023-12-18 | 17.10 | 17.28 | 16.79 | 16.84 | 15.59 | qfq | 4,422,881 | 75,044,891 | -1.23% |
| 2023-12-15 | 17.24 | 17.30 | 17.04 | 17.05 | 15.79 | qfq | 5,126,258 | 87,925,696 | -0.53% |
| 2023-12-14 | 17.29 | 17.44 | 17.13 | 17.14 | 15.87 | qfq | 5,378,707 | 92,626,959 | -0.64% |
| 2023-12-13 | 17.64 | 17.71 | 17.20 | 17.25 | 15.97 | qfq | 5,167,473 | 90,078,984 | -2.32% |
| 2023-12-12 | 17.70 | 17.74 | 17.48 | 17.66 | 16.35 | qfq | 4,628,623 | 81,415,001 | -0.39% |
| 2023-12-11 | 17.45 | 17.76 | 17.14 | 17.73 | 16.42 | qfq | 7,845,797 | 137,231,444 | 0.80% |
| 2023-12-08 | 18.03 | 18.11 | 17.56 | 17.59 | 16.29 | qfq | 9,542,986 | 169,645,049 | -2.49% |
| 2023-12-07 | 18.04 | 18.20 | 17.80 | 18.04 | 16.71 | qfq | 7,279,118 | 130,753,374 | -0.50% |
| 2023-12-06 | 17.72 | 18.31 | 17.57 | 18.13 | 16.79 | qfq | 10,468,413 | 188,663,766 | 1.97% |
| 2023-12-05 | 17.89 | 18.14 | 17.78 | 17.78 | 16.46 | qfq | 6,952,581 | 125,134,869 | -1.00% |
| 2023-12-04 | 17.86 | 18.13 | 17.56 | 17.96 | 16.63 | qfq | 8,175,359 | 146,208,922 | 0.39% |
| 2023-12-01 | 18.10 | 18.18 | 17.80 | 17.89 | 16.57 | qfq | 5,716,394 | 102,559,912 | -1.43% |
| 2023-11-30 | 17.90 | 18.22 | 17.87 | 18.15 | 16.81 | qfq | 5,814,419 | 105,325,581 | 1.06% |
| 2023-11-29 | 18.10 | 18.18 | 17.93 | 17.96 | 16.63 | qfq | 4,844,400 | 87,146,926 | -1.05% |
| 2023-11-28 | 18.25 | 18.29 | 17.94 | 18.15 | 16.81 | qfq | 7,523,801 | 136,130,077 | -0.77% |
| 2023-11-27 | 18.43 | 18.48 | 18.08 | 18.29 | 16.94 | qfq | 8,146,476 | 148,560,865 | -0.76% |
| 2023-11-24 | 18.31 | 18.65 | 18.28 | 18.43 | 17.07 | qfq | 9,541,179 | 176,336,611 | 0.60% |
| 2023-11-23 | 18.13 | 18.36 | 18.11 | 18.32 | 16.96 | qfq | 5,134,653 | 93,510,247 | 0.44% |
| 2023-11-22 | 18.27 | 18.43 | 18.21 | 18.24 | 16.89 | qfq | 5,480,600 | 100,355,347 | -0.33% |
| 2023-11-21 | 18.24 | 18.48 | 18.12 | 18.30 | 16.95 | qfq | 8,049,501 | 147,726,060 | 0.33% |
| 2023-11-20 | 18.19 | 18.38 | 18.11 | 18.24 | 16.89 | qfq | 6,776,498 | 123,757,310 | 0.39% |
| 2023-11-17 | 18.05 | 18.18 | 17.97 | 18.17 | 16.83 | qfq | 5,725,885 | 103,611,192 | 0.22% |
| 2023-11-16 | 18.25 | 18.34 | 18.11 | 18.13 | 16.79 | qfq | 5,136,351 | 93,534,459 | -0.77% |
| 2023-11-15 | 18.40 | 18.45 | 18.14 | 18.27 | 16.92 | qfq | 6,126,747 | 111,717,603 | -0.44% |
| 2023-11-14 | 18.20 | 18.68 | 18.19 | 18.35 | 16.99 | qfq | 10,330,347 | 190,578,962 | 0.94% |
| 2023-11-13 | 18.28 | 18.35 | 17.87 | 18.18 | 16.83 | qfq | 9,108,114 | 164,154,431 | -0.55% |
| 2023-11-10 | 18.17 | 18.36 | 17.98 | 18.28 | 16.93 | qfq | 7,267,600 | 132,486,811 | 0.55% |
| 2023-11-09 | 18.20 | 18.39 | 18.14 | 18.18 | 16.83 | qfq | 5,582,352 | 101,897,215 | -0.22% |
| 2023-11-08 | 18.22 | 18.31 | 18.10 | 18.22 | 16.87 | qfq | 7,263,914 | 132,150,306 | -0.55% |
| 2023-11-07 | 18.19 | 18.42 | 18.08 | 18.32 | 16.96 | qfq | 6,558,609 | 119,810,215 | 0.66% |
| 2023-11-06 | 18.38 | 18.47 | 17.95 | 18.20 | 16.85 | qfq | 12,842,169 | 232,566,226 | -1.14% |
| 2023-11-03 | 18.70 | 18.80 | 18.26 | 18.41 | 17.05 | qfq | 12,166,947 | 224,269,601 | -1.55% |
| 2023-11-02 | 18.50 | 19.09 | 18.42 | 18.70 | 17.32 | qfq | 12,291,685 | 230,736,322 | 0.05% |
| 2023-11-01 | 18.15 | 19.10 | 17.91 | 18.69 | 17.31 | qfq | 14,503,200 | 268,124,335 | 3.83% |
| 2023-10-31 | 18.03 | 18.20 | 17.94 | 18.00 | 16.67 | qfq | 4,075,790 | 73,478,951 | -0.72% |
| 2023-10-30 | 18.01 | 18.23 | 17.88 | 18.13 | 16.79 | qfq | 7,237,763 | 130,744,504 | 0.72% |
| 2023-10-27 | 17.38 | 18.24 | 17.30 | 18.00 | 16.67 | qfq | 9,880,819 | 176,771,888 | 3.21% |
| 2023-10-26 | 17.36 | 17.53 | 17.20 | 17.44 | 16.15 | qfq | 6,294,424 | 109,132,114 | 0.40% |
| 2023-10-25 | 17.85 | 17.96 | 17.03 | 17.37 | 16.08 | qfq | 11,453,046 | 199,332,274 | -1.86% |
| 2023-10-24 | 17.58 | 17.83 | 17.47 | 17.70 | 16.39 | qfq | 6,821,626 | 120,445,999 | 0.80% |
| 2023-10-23 | 17.75 | 17.95 | 17.52 | 17.56 | 16.26 | qfq | 5,876,447 | 104,123,838 | -1.73% |
| 2023-10-20 | 18.03 | 18.16 | 17.80 | 17.87 | 16.55 | qfq | 4,674,620 | 83,948,765 | -1.00% |
| 2023-10-19 | 18.35 | 18.44 | 18.00 | 18.05 | 16.71 | qfq | 6,577,100 | 119,477,957 | -2.11% |
| 2023-10-18 | 18.64 | 18.76 | 18.41 | 18.44 | 17.08 | qfq | 4,467,011 | 82,835,889 | -1.07% |
| 2023-10-17 | 18.80 | 18.90 | 18.56 | 18.64 | 17.26 | qfq | 5,802,197 | 108,241,710 | -0.37% |
| 2023-10-16 | 18.83 | 18.94 | 18.66 | 18.71 | 17.33 | qfq | 3,389,039 | 63,630,655 | -0.64% |
| 2023-10-13 | 19.00 | 19.02 | 18.73 | 18.83 | 17.44 | qfq | 3,511,100 | 66,151,903 | -1.10% |
| 2023-10-12 | 18.99 | 19.15 | 18.94 | 19.04 | 17.63 | qfq | 3,597,842 | 68,515,544 | 0.63% |
| 2023-10-11 | 19.23 | 19.30 | 18.90 | 18.92 | 17.52 | qfq | 4,957,200 | 94,385,016 | -1.51% |
| 2023-10-10 | 19.33 | 19.41 | 19.15 | 19.21 | 17.79 | qfq | 5,605,726 | 107,923,506 | 0.47% |
| 2023-10-09 | 19.22 | 19.22 | 18.60 | 19.12 | 17.71 | qfq | 5,604,568 | 106,402,525 | -0.42% |
| 2023-09-28 | 19.65 | 19.68 | 19.16 | 19.20 | 17.78 | qfq | 5,303,128 | 102,379,574 | -1.84% |
| 2023-09-27 | 19.50 | 19.81 | 19.47 | 19.56 | 18.11 | qfq | 4,037,901 | 79,310,160 | 0.31% |
| 2023-09-26 | 19.61 | 19.65 | 19.40 | 19.50 | 18.06 | qfq | 4,352,916 | 84,949,490 | -0.56% |
| 2023-09-25 | 19.76 | 20.03 | 19.58 | 19.61 | 18.16 | qfq | 5,198,192 | 102,541,679 | -0.76% |
| 2023-09-22 | 19.73 | 19.83 | 19.53 | 19.76 | 18.30 | qfq | 5,283,652 | 103,771,827 | -0.15% |
| 2023-09-21 | 20.00 | 20.12 | 19.75 | 19.79 | 18.33 | qfq | 4,631,000 | 92,191,469 | -1.30% |
| 2023-09-20 | 19.66 | 20.18 | 19.63 | 20.05 | 18.57 | qfq | 6,516,893 | 130,570,816 | 1.57% |
| 2023-09-19 | 19.70 | 19.90 | 19.57 | 19.74 | 18.28 | qfq | 2,870,859 | 56,515,333 | -0.05% |
| 2023-09-18 | 19.69 | 19.83 | 19.50 | 19.75 | 18.29 | qfq | 3,457,900 | 68,008,007 | 0.05% |
| 2023-09-15 | 19.80 | 19.99 | 19.62 | 19.74 | 18.28 | qfq | 3,961,459 | 78,286,144 | -0.15% |
| 2023-09-14 | 20.02 | 20.11 | 19.74 | 19.77 | 18.31 | qfq | 6,177,303 | 122,694,740 | -1.45% |
| 2023-09-13 | 20.45 | 20.48 | 19.98 | 20.06 | 18.58 | qfq | 7,217,007 | 145,170,136 | -1.71% |
| 2023-09-12 | 19.73 | 20.46 | 19.66 | 20.41 | 18.90 | qfq | 11,768,033 | 237,265,989 | 3.55% |
| 2023-09-11 | 19.59 | 19.86 | 19.59 | 19.71 | 18.25 | qfq | 3,730,205 | 73,529,394 | 0.77% |
| 2023-09-08 | 19.51 | 19.66 | 19.50 | 19.56 | 18.11 | qfq | 2,704,910 | 52,933,603 | 0.00% |
| 2023-09-07 | 19.73 | 19.89 | 19.52 | 19.56 | 18.11 | qfq | 3,691,071 | 72,656,889 | -0.96% |
| 2023-09-06 | 19.90 | 19.96 | 19.73 | 19.75 | 18.29 | qfq | 3,172,200 | 62,821,855 | -0.65% |
| 2023-09-05 | 20.00 | 20.00 | 19.84 | 19.88 | 18.41 | qfq | 3,398,771 | 67,611,099 | -0.80% |
| 2023-09-04 | 19.99 | 20.19 | 19.80 | 20.04 | 18.56 | qfq | 6,783,404 | 135,211,479 | 0.20% |
| 2023-09-01 | 19.50 | 20.07 | 19.50 | 20.00 | 18.52 | qfq | 7,695,479 | 152,883,332 | 2.67% |
| 2023-08-31 | 19.87 | 20.05 | 19.48 | 19.48 | 18.04 | qfq | 6,251,192 | 123,065,787 | -2.40% |
| 2023-08-30 | 20.33 | 20.45 | 19.93 | 19.96 | 18.48 | qfq | 8,266,126 | 165,646,706 | -1.87% |
| 2023-08-29 | 20.26 | 20.45 | 20.06 | 20.34 | 18.84 | qfq | 7,549,700 | 152,875,107 | 0.10% |
| 2023-08-28 | 21.01 | 21.20 | 20.30 | 20.32 | 18.82 | qfq | 9,018,993 | 185,661,255 | -0.10% |
| 2023-08-25 | 20.27 | 20.64 | 20.13 | 20.34 | 18.84 | qfq | 7,105,200 | 144,883,986 | 0.64% |
| 2023-08-24 | 19.89 | 20.27 | 19.70 | 20.21 | 18.71 | qfq | 5,828,884 | 116,960,253 | 1.61% |
| 2023-08-23 | 19.75 | 20.14 | 19.70 | 19.89 | 18.42 | qfq | 3,916,828 | 78,251,390 | 0.35% |
| 2023-08-22 | 19.96 | 20.25 | 19.65 | 19.82 | 18.35 | qfq | 5,425,256 | 107,805,867 | -0.80% |
| 2023-08-21 | 20.24 | 20.43 | 19.98 | 19.98 | 18.50 | qfq | 5,223,284 | 105,096,404 | -1.28% |
| 2023-08-18 | 20.60 | 20.67 | 20.23 | 20.24 | 18.74 | qfq | 3,916,363 | 79,887,025 | -1.84% |
| 2023-08-17 | 20.58 | 20.63 | 20.20 | 20.62 | 19.09 | qfq | 5,857,068 | 119,550,824 | -0.10% |
| 2023-08-16 | 20.50 | 20.75 | 20.32 | 20.64 | 19.11 | qfq | 4,233,172 | 87,281,892 | 0.58% |
| 2023-08-15 | 20.68 | 20.74 | 20.28 | 20.52 | 19.00 | qfq | 3,861,279 | 79,063,061 | 0.00% |
| 2023-08-14 | 20.51 | 20.63 | 20.26 | 20.52 | 19.00 | qfq | 5,726,753 | 117,022,258 | -0.58% |
| 2023-08-11 | 20.93 | 21.04 | 20.60 | 20.64 | 19.11 | qfq | 5,370,109 | 111,518,268 | -1.39% |
| 2023-08-10 | 20.87 | 20.98 | 20.75 | 20.93 | 19.38 | qfq | 6,401,497 | 133,680,998 | -0.10% |
| 2023-08-09 | 21.20 | 21.20 | 20.88 | 20.95 | 19.40 | qfq | 4,793,984 | 100,593,388 | -1.37% |
| 2023-08-08 | 21.28 | 21.34 | 21.07 | 21.24 | 19.67 | qfq | 5,047,000 | 107,086,282 | -0.23% |
| 2023-08-07 | 21.39 | 21.48 | 21.07 | 21.29 | 19.71 | qfq | 7,835,730 | 166,365,533 | 0.33% |
| 2023-08-04 | 21.15 | 21.37 | 21.01 | 21.22 | 19.65 | qfq | 7,479,876 | 158,691,434 | 0.71% |
| 2023-08-03 | 21.00 | 21.18 | 20.85 | 21.07 | 19.51 | qfq | 6,108,900 | 128,435,695 | 0.33% |
| 2023-08-02 | 21.41 | 21.41 | 20.89 | 21.00 | 19.45 | qfq | 6,963,607 | 146,624,666 | -2.23% |
| 2023-08-01 | 21.40 | 21.57 | 21.25 | 21.48 | 19.89 | qfq | 9,481,750 | 203,103,247 | 0.42% |
| 2023-07-31 | 21.13 | 21.51 | 21.00 | 21.39 | 19.81 | qfq | 11,611,221 | 247,713,595 | 2.39% |
| 2023-07-28 | 20.77 | 20.99 | 20.75 | 20.89 | 19.34 | qfq | 4,497,168 | 93,831,621 | 0.10% |
| 2023-07-27 | 21.04 | 21.07 | 20.77 | 20.87 | 19.33 | qfq | 5,515,611 | 115,146,892 | -0.76% |
| 2023-07-26 | 20.63 | 21.12 | 20.62 | 21.03 | 19.47 | qfq | 9,148,828 | 191,671,838 | 1.99% |
| 2023-07-25 | 20.58 | 20.78 | 20.29 | 20.62 | 19.09 | qfq | 8,288,090 | 170,201,808 | 1.13% |
| 2023-07-24 | 20.55 | 20.96 | 20.26 | 20.39 | 18.88 | qfq | 6,845,295 | 140,337,020 | -1.02% |
| 2023-07-21 | 20.23 | 20.64 | 20.17 | 20.60 | 19.08 | qfq | 6,255,466 | 128,206,068 | 1.73% |
| 2023-07-20 | 20.65 | 20.72 | 20.16 | 20.25 | 18.75 | qfq | 8,055,740 | 163,777,667 | -1.65% |
| 2023-07-19 | 20.66 | 20.79 | 20.50 | 20.59 | 19.07 | qfq | 6,927,986 | 142,963,125 | -0.29% |
| 2023-07-18 | 20.26 | 20.98 | 20.16 | 20.65 | 19.12 | qfq | 12,962,059 | 267,277,131 | 1.92% |