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
朗姿股份002612.SZ
最近收盘价11.922026-07-17
最近交易日2026-07-17
成交量（股）7,869,300
成交额（元）95,111,990
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.45 | — | — | — | 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 | 12.07 | 12.47 | 11.79 | 11.92 | 11.92 | qfq | 7,869,300 | 95,111,990 | -1.16% |
| 2026-07-16 | 11.71 | 12.20 | 11.58 | 12.06 | 12.06 | qfq | 7,419,200 | 88,822,539 | 2.99% |
| 2026-07-15 | 11.22 | 12.12 | 11.12 | 11.71 | 11.71 | qfq | 8,621,026 | 100,755,059 | 4.37% |
| 2026-07-14 | 10.99 | 11.26 | 10.93 | 11.22 | 11.22 | qfq | 4,715,548 | 52,511,040 | 2.09% |
| 2026-07-13 | 11.13 | 11.16 | 10.90 | 10.99 | 10.99 | qfq | 4,329,700 | 47,629,816 | -1.26% |
| 2026-07-10 | 10.88 | 11.25 | 10.73 | 11.13 | 11.13 | qfq | 6,027,551 | 66,893,796 | 2.30% |
| 2026-07-09 | 10.90 | 11.10 | 10.61 | 10.88 | 10.88 | qfq | 5,575,200 | 60,359,843 | -1.27% |
| 2026-07-08 | 11.00 | 11.22 | 10.75 | 11.02 | 11.02 | qfq | 5,706,790 | 62,935,269 | -0.09% |
| 2026-07-07 | 11.55 | 11.74 | 10.89 | 11.03 | 11.03 | qfq | 10,470,949 | 116,746,036 | -8.39% |
| 2026-07-06 | 11.87 | 12.13 | 11.81 | 12.04 | 12.04 | qfq | 4,083,678 | 49,133,870 | 1.01% |
| 2026-07-03 | 11.59 | 11.93 | 11.59 | 11.92 | 11.92 | qfq | 4,014,500 | 47,460,230 | 2.49% |
| 2026-07-02 | 11.48 | 11.77 | 11.44 | 11.63 | 11.63 | qfq | 4,833,002 | 56,352,854 | 1.48% |
| 2026-07-01 | 11.30 | 11.54 | 11.11 | 11.46 | 11.46 | qfq | 5,241,003 | 59,590,520 | 2.23% |
| 2026-06-30 | 11.53 | 11.55 | 11.11 | 11.21 | 11.21 | qfq | 4,722,267 | 53,029,333 | -2.78% |
| 2026-06-29 | 11.30 | 11.60 | 10.95 | 11.53 | 11.53 | qfq | 5,400,348 | 61,219,778 | 1.95% |
| 2026-06-26 | 11.45 | 11.53 | 11.23 | 11.31 | 11.31 | qfq | 3,876,831 | 44,106,100 | -1.74% |
| 2026-06-25 | 11.82 | 11.84 | 11.37 | 11.51 | 11.51 | qfq | 4,750,600 | 54,947,381 | -3.28% |
| 2026-06-24 | 12.19 | 12.25 | 11.84 | 11.90 | 11.90 | qfq | 4,052,749 | 48,546,672 | -1.41% |
| 2026-06-23 | 12.10 | 12.25 | 11.95 | 12.07 | 12.07 | qfq | 5,117,767 | 61,935,598 | 1.51% |
| 2026-06-22 | 11.69 | 11.90 | 11.48 | 11.89 | 11.89 | qfq | 3,961,347 | 46,260,552 | 0.93% |
| 2026-06-18 | 11.66 | 11.97 | 11.55 | 11.78 | 11.78 | qfq | 4,079,479 | 48,120,413 | 1.12% |
| 2026-06-17 | 11.98 | 12.00 | 11.62 | 11.65 | 11.65 | qfq | 4,223,749 | 49,511,329 | -2.35% |
| 2026-06-16 | 12.08 | 12.08 | 11.84 | 11.93 | 11.93 | qfq | 4,212,126 | 50,090,319 | -1.24% |
| 2026-06-15 | 12.08 | 12.29 | 11.95 | 12.08 | 12.08 | qfq | 4,569,879 | 55,178,878 | 0.25% |
| 2026-06-12 | 11.93 | 12.22 | 11.84 | 12.05 | 12.05 | qfq | 5,260,693 | 63,618,654 | 1.60% |
| 2026-06-11 | 11.96 | 12.11 | 11.76 | 11.86 | 11.86 | qfq | 3,896,382 | 46,236,465 | -2.06% |
| 2026-06-10 | 12.20 | 12.25 | 11.96 | 12.11 | 12.11 | qfq | 3,666,027 | 44,217,628 | -0.82% |
| 2026-06-09 | 12.27 | 12.33 | 12.11 | 12.21 | 12.21 | qfq | 3,585,784 | 43,783,656 | -0.33% |
| 2026-06-08 | 12.41 | 12.66 | 12.11 | 12.25 | 12.25 | qfq | 5,493,110 | 67,713,343 | -2.93% |
| 2026-06-05 | 12.67 | 12.98 | 12.58 | 12.62 | 12.62 | qfq | 3,554,778 | 45,221,646 | 0.00% |
| 2026-06-04 | 12.95 | 13.12 | 12.52 | 12.62 | 12.62 | qfq | 5,452,681 | 69,327,522 | -3.15% |
| 2026-06-03 | 13.34 | 13.40 | 12.95 | 13.03 | 13.03 | qfq | 3,725,317 | 48,699,463 | -2.25% |
| 2026-06-02 | 13.57 | 13.63 | 13.30 | 13.33 | 13.33 | qfq | 4,246,129 | 56,879,493 | -2.49% |
| 2026-06-01 | 13.07 | 13.70 | 13.01 | 13.67 | 13.67 | qfq | 6,425,882 | 86,544,455 | 3.56% |
| 2026-05-29 | 13.00 | 13.31 | 12.81 | 13.20 | 13.20 | qfq | 7,707,824 | 101,039,855 | 1.54% |
| 2026-05-28 | 13.66 | 13.75 | 12.79 | 13.00 | 13.00 | qfq | 10,877,328 | 142,803,759 | -5.59% |
| 2026-05-27 | 14.84 | 14.92 | 13.72 | 13.77 | 13.77 | qfq | 10,468,508 | 146,848,487 | -7.15% |
| 2026-05-26 | 15.35 | 15.36 | 14.79 | 14.83 | 14.83 | qfq | 7,919,574 | 118,492,626 | -11.20% |
| 2026-05-25 | 16.50 | 16.70 | 16.18 | 16.70 | 15.50 | qfq | 7,447,701 | 122,328,416 | 1.21% |
| 2026-05-22 | 16.79 | 17.00 | 16.45 | 16.50 | 15.31 | qfq | 7,975,168 | 132,742,398 | -1.37% |
| 2026-05-21 | 16.53 | 16.91 | 16.50 | 16.73 | 15.53 | qfq | 9,411,081 | 157,940,904 | 1.03% |
| 2026-05-20 | 16.68 | 16.80 | 16.52 | 16.56 | 15.37 | qfq | 4,729,833 | 78,607,301 | -0.78% |
| 2026-05-19 | 16.62 | 16.77 | 16.49 | 16.69 | 15.49 | qfq | 6,827,006 | 113,458,819 | 1.58% |
| 2026-05-18 | 16.30 | 16.46 | 16.01 | 16.43 | 15.25 | qfq | 6,328,966 | 102,609,816 | 0.24% |
| 2026-05-15 | 16.10 | 16.43 | 16.06 | 16.39 | 15.21 | qfq | 7,498,519 | 122,137,175 | 1.74% |
| 2026-05-14 | 16.25 | 16.32 | 16.00 | 16.11 | 14.95 | qfq | 5,779,779 | 93,056,438 | -0.80% |
| 2026-05-13 | 16.31 | 16.42 | 16.18 | 16.24 | 15.07 | qfq | 5,322,050 | 86,367,551 | -0.92% |
| 2026-05-12 | 16.12 | 16.72 | 16.11 | 16.39 | 15.21 | qfq | 8,369,312 | 137,410,621 | 1.49% |
| 2026-05-11 | 16.26 | 16.34 | 16.09 | 16.15 | 14.99 | qfq | 6,767,600 | 109,203,206 | -0.68% |
| 2026-05-08 | 16.08 | 16.32 | 16.06 | 16.26 | 15.09 | qfq | 5,462,841 | 88,575,625 | 0.87% |
| 2026-05-07 | 16.18 | 16.21 | 16.05 | 16.12 | 14.96 | qfq | 4,931,977 | 79,441,474 | -0.31% |
| 2026-05-06 | 16.24 | 16.27 | 16.07 | 16.17 | 15.01 | qfq | 6,937,857 | 112,156,169 | 0.50% |
| 2026-04-30 | 16.35 | 16.64 | 16.08 | 16.09 | 14.93 | qfq | 9,332,586 | 151,543,867 | -1.59% |
| 2026-04-29 | 16.68 | 16.68 | 16.00 | 16.35 | 15.18 | qfq | 12,819,300 | 209,132,464 | -4.44% |
| 2026-04-28 | 17.56 | 17.74 | 16.95 | 17.11 | 15.88 | qfq | 11,119,623 | 191,648,059 | -2.51% |
| 2026-04-27 | 17.36 | 17.94 | 17.30 | 17.55 | 16.29 | qfq | 17,791,803 | 313,563,556 | 5.98% |
| 2026-04-24 | 16.46 | 16.64 | 16.27 | 16.56 | 15.37 | qfq | 5,238,377 | 86,364,440 | 0.61% |
| 2026-04-23 | 16.70 | 16.77 | 16.40 | 16.46 | 15.28 | qfq | 5,765,254 | 95,490,088 | -1.91% |
| 2026-04-22 | 16.93 | 16.93 | 16.69 | 16.78 | 15.57 | qfq | 3,650,444 | 61,182,769 | -0.89% |
| 2026-04-21 | 16.99 | 17.14 | 16.88 | 16.93 | 15.71 | qfq | 3,220,717 | 54,647,483 | -0.35% |
| 2026-04-20 | 16.89 | 17.04 | 16.80 | 16.99 | 15.77 | qfq | 3,501,893 | 59,368,008 | 0.24% |
| 2026-04-17 | 17.11 | 17.11 | 16.81 | 16.95 | 15.73 | qfq | 4,531,834 | 76,742,438 | -1.17% |
| 2026-04-16 | 16.92 | 17.19 | 16.89 | 17.15 | 15.92 | qfq | 5,015,936 | 85,571,236 | 0.88% |
| 2026-04-15 | 16.99 | 17.10 | 16.80 | 17.00 | 15.78 | qfq | 5,425,669 | 91,957,985 | 0.89% |
| 2026-04-14 | 16.90 | 16.93 | 16.68 | 16.85 | 15.64 | qfq | 3,375,923 | 56,630,191 | 0.60% |
| 2026-04-13 | 16.60 | 16.80 | 16.45 | 16.75 | 15.55 | qfq | 3,385,536 | 56,514,175 | 0.24% |
| 2026-04-10 | 16.58 | 16.84 | 16.53 | 16.71 | 15.51 | qfq | 4,506,600 | 75,395,420 | 1.27% |
| 2026-04-09 | 16.71 | 16.80 | 16.42 | 16.50 | 15.31 | qfq | 4,498,800 | 74,450,008 | -2.02% |
| 2026-04-08 | 16.65 | 16.86 | 16.65 | 16.84 | 15.63 | qfq | 4,733,114 | 79,513,130 | 2.93% |
| 2026-04-07 | 16.33 | 16.48 | 16.24 | 16.36 | 15.18 | qfq | 2,527,400 | 41,319,348 | 0.49% |
| 2026-04-03 | 16.66 | 16.74 | 16.26 | 16.28 | 15.11 | qfq | 3,447,800 | 56,593,979 | -2.51% |
| 2026-04-02 | 16.90 | 16.90 | 16.54 | 16.70 | 15.50 | qfq | 3,902,902 | 65,211,627 | -1.24% |
| 2026-04-01 | 16.82 | 16.95 | 16.59 | 16.91 | 15.69 | qfq | 4,418,900 | 74,301,140 | 1.87% |
| 2026-03-31 | 16.71 | 16.92 | 16.55 | 16.60 | 15.41 | qfq | 4,301,912 | 71,987,536 | -0.18% |
| 2026-03-30 | 16.35 | 16.67 | 16.25 | 16.63 | 15.44 | qfq | 3,625,307 | 59,895,385 | 0.36% |
| 2026-03-27 | 16.26 | 16.61 | 16.23 | 16.57 | 15.38 | qfq | 4,037,500 | 66,562,651 | 0.67% |
| 2026-03-26 | 16.62 | 16.79 | 16.37 | 16.46 | 15.28 | qfq | 4,011,000 | 66,361,731 | -0.96% |
| 2026-03-25 | 16.41 | 16.62 | 16.34 | 16.62 | 15.43 | qfq | 5,060,704 | 83,486,555 | 1.28% |
| 2026-03-24 | 16.20 | 16.44 | 15.86 | 16.41 | 15.23 | qfq | 6,660,802 | 107,788,482 | 3.86% |
| 2026-03-23 | 16.52 | 16.52 | 15.65 | 15.80 | 14.66 | qfq | 8,394,819 | 134,811,293 | -5.73% |
| 2026-03-20 | 17.11 | 17.23 | 16.75 | 16.76 | 15.56 | qfq | 5,234,502 | 88,785,140 | -1.59% |
| 2026-03-19 | 17.48 | 17.55 | 16.98 | 17.03 | 15.81 | qfq | 6,400,706 | 110,147,171 | -3.24% |
| 2026-03-18 | 17.53 | 17.64 | 17.35 | 17.60 | 16.34 | qfq | 4,259,000 | 74,456,824 | 0.86% |
| 2026-03-17 | 17.58 | 17.78 | 17.45 | 17.45 | 16.20 | qfq | 5,443,466 | 95,977,060 | -0.29% |
| 2026-03-16 | 17.39 | 17.55 | 17.34 | 17.50 | 16.24 | qfq | 4,096,735 | 71,402,375 | -0.34% |
| 2026-03-13 | 17.44 | 17.69 | 17.33 | 17.56 | 16.30 | qfq | 5,409,179 | 95,015,603 | 0.52% |
| 2026-03-12 | 17.60 | 17.65 | 17.39 | 17.47 | 16.21 | qfq | 4,018,800 | 70,333,655 | -0.91% |
| 2026-03-11 | 17.73 | 17.73 | 17.57 | 17.63 | 16.36 | qfq | 3,781,314 | 66,635,166 | -0.40% |
| 2026-03-10 | 17.49 | 17.70 | 17.47 | 17.70 | 16.43 | qfq | 4,694,016 | 82,663,877 | 1.55% |
| 2026-03-09 | 17.50 | 17.50 | 17.14 | 17.43 | 16.18 | qfq | 5,949,369 | 103,129,744 | -1.19% |
| 2026-03-06 | 17.25 | 17.69 | 17.15 | 17.64 | 16.37 | qfq | 5,770,402 | 101,212,308 | 2.02% |
| 2026-03-05 | 17.49 | 17.55 | 17.21 | 17.29 | 16.05 | qfq | 5,428,481 | 94,181,033 | 0.52% |
| 2026-03-04 | 17.43 | 17.55 | 17.10 | 17.20 | 15.96 | qfq | 6,481,170 | 112,021,695 | -1.77% |
| 2026-03-03 | 17.87 | 18.07 | 17.45 | 17.51 | 16.25 | qfq | 9,543,907 | 169,019,780 | -1.96% |
| 2026-03-02 | 18.50 | 18.50 | 17.74 | 17.86 | 16.58 | qfq | 11,851,522 | 213,352,082 | -4.39% |
| 2026-02-27 | 18.55 | 18.68 | 18.49 | 18.68 | 17.34 | qfq | 5,758,469 | 107,212,824 | 0.54% |
| 2026-02-26 | 18.90 | 18.91 | 18.52 | 18.58 | 17.24 | qfq | 7,603,664 | 141,492,399 | -1.43% |
| 2026-02-25 | 18.64 | 18.93 | 18.64 | 18.85 | 17.50 | qfq | 6,937,207 | 130,643,502 | 0.91% |
| 2026-02-24 | 18.78 | 18.82 | 18.57 | 18.68 | 17.34 | qfq | 4,971,454 | 92,746,842 | 0.48% |
| 2026-02-13 | 18.99 | 19.06 | 18.57 | 18.59 | 17.25 | qfq | 6,667,870 | 125,218,677 | -1.80% |
| 2026-02-12 | 19.23 | 19.36 | 18.88 | 18.93 | 17.57 | qfq | 7,817,381 | 148,380,368 | -1.92% |
| 2026-02-11 | 19.35 | 19.46 | 19.23 | 19.30 | 17.91 | qfq | 7,112,775 | 137,566,074 | -0.57% |
| 2026-02-10 | 19.70 | 19.70 | 19.33 | 19.41 | 18.02 | qfq | 9,310,847 | 180,792,667 | -1.82% |
| 2026-02-09 | 19.43 | 19.99 | 19.24 | 19.77 | 18.35 | qfq | 19,021,184 | 373,425,779 | 3.83% |
| 2026-02-06 | 19.17 | 19.19 | 18.91 | 19.04 | 17.67 | qfq | 12,870,307 | 245,324,735 | -1.86% |
| 2026-02-05 | 18.88 | 19.82 | 18.82 | 19.40 | 18.01 | qfq | 17,416,191 | 337,925,896 | 2.97% |
| 2026-02-04 | 18.65 | 18.86 | 18.60 | 18.84 | 17.49 | qfq | 6,043,592 | 113,476,407 | 0.75% |
| 2026-02-03 | 18.60 | 18.71 | 18.45 | 18.70 | 17.36 | qfq | 6,351,270 | 118,324,060 | 1.69% |
| 2026-02-02 | 18.72 | 19.00 | 18.34 | 18.39 | 17.07 | qfq | 9,569,968 | 179,125,063 | -1.66% |
| 2026-01-30 | 19.11 | 19.30 | 18.58 | 18.70 | 17.36 | qfq | 9,508,830 | 179,041,677 | -2.40% |
| 2026-01-29 | 18.90 | 19.31 | 18.73 | 19.16 | 17.78 | qfq | 9,685,293 | 185,279,347 | 1.05% |
| 2026-01-28 | 19.30 | 19.34 | 18.90 | 18.96 | 17.60 | qfq | 10,217,556 | 195,233,896 | -1.96% |
| 2026-01-27 | 19.90 | 19.91 | 19.08 | 19.34 | 17.95 | qfq | 14,849,670 | 286,861,658 | -3.15% |
| 2026-01-26 | 20.83 | 20.91 | 19.84 | 19.97 | 18.54 | qfq | 20,073,862 | 405,254,384 | -4.54% |
| 2026-01-23 | 20.54 | 21.05 | 20.41 | 20.92 | 19.42 | qfq | 17,483,067 | 364,341,346 | 1.60% |
| 2026-01-22 | 20.98 | 21.06 | 20.39 | 20.59 | 19.11 | qfq | 20,506,060 | 423,109,838 | -1.39% |
| 2026-01-21 | 21.20 | 21.60 | 20.71 | 20.88 | 19.38 | qfq | 35,883,128 | 757,866,722 | 1.70% |
| 2026-01-20 | 20.48 | 20.71 | 20.20 | 20.53 | 19.05 | qfq | 8,704,357 | 178,713,682 | 0.29% |
| 2026-01-19 | 20.01 | 20.55 | 19.93 | 20.47 | 19.00 | qfq | 9,238,244 | 188,230,898 | 1.69% |
| 2026-01-16 | 20.28 | 20.30 | 19.93 | 20.13 | 18.68 | qfq | 6,861,993 | 138,102,395 | -0.69% |
| 2026-01-15 | 20.47 | 20.48 | 20.06 | 20.27 | 18.81 | qfq | 8,190,187 | 165,924,256 | -1.31% |
| 2026-01-14 | 20.50 | 20.95 | 20.24 | 20.54 | 19.06 | qfq | 13,534,984 | 279,594,944 | 0.15% |
| 2026-01-13 | 20.87 | 20.90 | 20.40 | 20.51 | 19.04 | qfq | 11,131,832 | 230,091,595 | -1.87% |
| 2026-01-12 | 20.30 | 21.00 | 20.23 | 20.90 | 19.40 | qfq | 14,764,947 | 305,991,325 | 2.50% |
| 2026-01-09 | 20.13 | 20.57 | 20.13 | 20.39 | 18.92 | qfq | 10,810,185 | 219,994,209 | 0.99% |
| 2026-01-08 | 20.31 | 20.45 | 20.13 | 20.19 | 18.74 | qfq | 10,114,581 | 204,889,019 | -0.88% |
| 2026-01-07 | 20.50 | 20.58 | 20.30 | 20.37 | 18.91 | qfq | 12,248,748 | 249,852,268 | -1.12% |
| 2026-01-06 | 20.23 | 20.80 | 20.20 | 20.60 | 19.12 | qfq | 18,511,116 | 380,085,146 | 1.78% |
| 2026-01-05 | 20.36 | 20.36 | 19.99 | 20.24 | 18.79 | qfq | 16,307,585 | 329,251,987 | -0.98% |
| 2025-12-31 | 19.68 | 20.70 | 19.62 | 20.44 | 18.97 | qfq | 22,734,859 | 461,354,063 | 4.55% |
| 2025-12-30 | 19.48 | 19.84 | 19.41 | 19.55 | 18.15 | qfq | 7,274,594 | 142,746,085 | 0.26% |
| 2025-12-29 | 19.76 | 19.80 | 19.46 | 19.50 | 18.10 | qfq | 7,609,508 | 149,128,358 | -1.61% |
| 2025-12-26 | 19.79 | 20.05 | 19.60 | 19.82 | 18.40 | qfq | 8,872,810 | 175,787,191 | 0.15% |
| 2025-12-25 | 20.00 | 20.16 | 19.70 | 19.79 | 18.37 | qfq | 9,619,511 | 191,060,351 | 0.30% |
| 2025-12-24 | 19.75 | 19.79 | 19.55 | 19.73 | 18.31 | qfq | 5,924,264 | 116,622,758 | 0.00% |
| 2025-12-23 | 19.76 | 19.84 | 19.46 | 19.73 | 18.31 | qfq | 7,383,164 | 145,135,678 | -0.10% |
| 2025-12-22 | 20.12 | 20.12 | 19.72 | 19.75 | 18.33 | qfq | 10,265,348 | 203,519,929 | -2.18% |
| 2025-12-19 | 19.50 | 20.25 | 19.33 | 20.19 | 18.74 | qfq | 12,938,405 | 257,707,268 | 4.23% |
| 2025-12-18 | 19.15 | 19.54 | 18.75 | 19.37 | 17.98 | qfq | 8,593,500 | 166,527,039 | 0.73% |
| 2025-12-17 | 18.86 | 19.39 | 18.68 | 19.23 | 17.85 | qfq | 8,433,863 | 161,371,249 | 1.32% |
| 2025-12-16 | 18.95 | 19.32 | 18.90 | 18.98 | 17.62 | qfq | 7,723,100 | 147,380,119 | 0.32% |
| 2025-12-15 | 19.23 | 19.28 | 18.89 | 18.92 | 17.56 | qfq | 5,594,904 | 106,630,139 | -1.61% |
| 2025-12-12 | 19.14 | 19.38 | 19.00 | 19.23 | 17.85 | qfq | 6,610,087 | 126,923,182 | 0.10% |
| 2025-12-11 | 19.77 | 19.81 | 19.21 | 19.21 | 17.83 | qfq | 6,127,389 | 118,851,252 | -1.94% |
| 2025-12-10 | 19.52 | 19.68 | 19.43 | 19.59 | 18.18 | qfq | 5,565,727 | 108,817,559 | -0.15% |
| 2025-12-09 | 19.69 | 19.85 | 19.34 | 19.62 | 18.21 | qfq | 7,477,200 | 146,564,597 | -0.81% |
| 2025-12-08 | 19.55 | 20.06 | 19.49 | 19.78 | 18.36 | qfq | 10,663,800 | 211,475,000 | 1.59% |
| 2025-12-05 | 19.34 | 19.52 | 19.00 | 19.47 | 18.07 | qfq | 8,163,800 | 157,397,400 | 0.83% |
| 2025-12-04 | 19.75 | 19.85 | 19.27 | 19.31 | 17.92 | qfq | 10,622,600 | 206,728,609 | -2.47% |
| 2025-12-03 | 20.22 | 20.36 | 19.75 | 19.80 | 18.38 | qfq | 10,533,989 | 209,871,815 | -2.17% |
| 2025-12-02 | 20.37 | 20.37 | 20.06 | 20.24 | 18.79 | qfq | 8,825,483 | 178,389,653 | -0.83% |
| 2025-12-01 | 20.74 | 20.98 | 20.35 | 20.41 | 18.94 | qfq | 9,918,504 | 203,635,535 | -0.05% |
| 2025-11-28 | 20.40 | 20.60 | 20.23 | 20.42 | 18.95 | qfq | 9,558,006 | 195,038,031 | -0.10% |
| 2025-11-27 | 20.60 | 21.07 | 20.44 | 20.44 | 18.97 | qfq | 13,380,554 | 276,222,421 | -0.68% |
| 2025-11-26 | 20.52 | 20.95 | 20.47 | 20.58 | 19.10 | qfq | 11,972,914 | 247,762,458 | -0.29% |
| 2025-11-25 | 20.59 | 20.91 | 20.45 | 20.64 | 19.16 | qfq | 15,168,889 | 313,474,862 | 0.44% |
| 2025-11-24 | 20.97 | 21.30 | 20.47 | 20.55 | 19.07 | qfq | 20,033,946 | 416,557,447 | -0.34% |
| 2025-11-21 | 21.50 | 21.89 | 20.60 | 20.62 | 19.14 | qfq | 32,726,440 | 689,934,148 | -6.10% |
| 2025-11-20 | 23.63 | 23.64 | 21.88 | 21.96 | 20.38 | qfq | 41,907,990 | 938,065,429 | -7.11% |
| 2025-11-19 | 21.50 | 23.64 | 21.26 | 23.64 | 21.94 | qfq | 33,449,796 | 757,442,999 | 10.00% |
| 2025-11-18 | 21.33 | 21.90 | 21.16 | 21.49 | 19.95 | qfq | 20,863,493 | 450,652,969 | 0.66% |
| 2025-11-17 | 20.94 | 21.48 | 20.68 | 21.35 | 19.82 | qfq | 18,451,177 | 391,201,601 | 1.62% |
| 2025-11-14 | 20.68 | 21.95 | 20.68 | 21.01 | 19.50 | qfq | 23,290,507 | 496,166,418 | 0.91% |
| 2025-11-13 | 20.97 | 20.99 | 20.70 | 20.82 | 19.32 | qfq | 16,576,034 | 345,097,521 | -1.09% |
| 2025-11-12 | 20.98 | 21.50 | 20.55 | 21.05 | 19.54 | qfq | 23,667,060 | 496,760,440 | 1.06% |
| 2025-11-11 | 20.85 | 21.05 | 20.65 | 20.83 | 19.33 | qfq | 14,034,747 | 291,780,410 | -1.05% |
| 2025-11-10 | 21.11 | 21.17 | 20.71 | 21.05 | 19.54 | qfq | 25,033,644 | 523,537,741 | -2.00% |
| 2025-11-07 | 19.92 | 21.50 | 19.88 | 21.48 | 19.94 | qfq | 35,812,185 | 746,232,090 | 7.62% |
| 2025-11-06 | 20.28 | 20.39 | 19.88 | 19.96 | 18.53 | qfq | 24,542,185 | 492,528,296 | -1.77% |
| 2025-11-05 | 20.54 | 20.71 | 20.15 | 20.32 | 18.86 | qfq | 29,668,244 | 603,914,702 | -1.12% |
| 2025-11-04 | 20.26 | 20.93 | 19.94 | 20.55 | 19.07 | qfq | 35,158,361 | 721,331,418 | 1.53% |
| 2025-11-03 | 19.57 | 21.60 | 19.17 | 20.24 | 18.79 | qfq | 46,610,777 | 938,404,139 | 2.85% |
| 2025-10-31 | 18.90 | 20.19 | 18.80 | 19.68 | 18.27 | qfq | 51,324,045 | 1,003,212,745 | 3.63% |
| 2025-10-30 | 18.70 | 18.99 | 18.22 | 18.99 | 17.63 | qfq | 28,549,043 | 540,625,548 | 10.02% |
| 2025-10-29 | 17.50 | 17.60 | 17.13 | 17.26 | 16.02 | qfq | 9,218,276 | 159,169,500 | -1.65% |
| 2025-10-28 | 17.66 | 17.80 | 17.52 | 17.55 | 16.29 | qfq | 5,316,500 | 93,872,737 | -0.90% |
| 2025-10-27 | 17.22 | 18.10 | 17.20 | 17.71 | 16.44 | qfq | 10,857,729 | 192,268,293 | 2.55% |
| 2025-10-24 | 17.36 | 17.44 | 17.20 | 17.27 | 16.03 | qfq | 3,614,010 | 62,447,206 | -0.52% |
| 2025-10-23 | 17.30 | 17.38 | 17.16 | 17.36 | 16.11 | qfq | 3,648,014 | 62,937,840 | -0.12% |
| 2025-10-22 | 17.30 | 17.58 | 17.25 | 17.38 | 16.13 | qfq | 4,456,869 | 77,716,874 | -0.11% |
| 2025-10-21 | 17.37 | 17.46 | 17.25 | 17.40 | 16.15 | qfq | 4,276,103 | 74,224,817 | 0.17% |
| 2025-10-20 | 17.16 | 17.46 | 17.16 | 17.37 | 16.12 | qfq | 4,115,900 | 71,386,107 | 1.28% |
| 2025-10-17 | 17.44 | 17.52 | 17.09 | 17.15 | 15.92 | qfq | 5,631,111 | 97,367,082 | -1.89% |
| 2025-10-16 | 17.36 | 17.62 | 17.22 | 17.48 | 16.22 | qfq | 7,197,969 | 125,799,666 | 0.63% |
| 2025-10-15 | 17.02 | 17.45 | 17.01 | 17.37 | 16.12 | qfq | 6,336,087 | 109,589,825 | 2.24% |
| 2025-10-14 | 16.95 | 17.12 | 16.86 | 16.99 | 15.77 | qfq | 5,248,253 | 89,143,588 | 0.59% |
| 2025-10-13 | 16.60 | 17.00 | 16.57 | 16.89 | 15.68 | qfq | 5,530,457 | 93,171,206 | -2.82% |
| 2025-10-10 | 17.15 | 17.47 | 17.07 | 17.38 | 16.13 | qfq | 6,374,066 | 110,596,524 | 1.34% |
| 2025-10-09 | 17.25 | 17.38 | 17.04 | 17.15 | 15.92 | qfq | 5,999,197 | 102,821,634 | -0.17% |
| 2025-09-30 | 17.14 | 17.34 | 17.12 | 17.18 | 15.95 | qfq | 4,219,280 | 72,671,956 | 0.17% |
| 2025-09-29 | 17.15 | 17.27 | 16.82 | 17.15 | 15.92 | qfq | 4,534,896 | 77,355,008 | -0.06% |
| 2025-09-26 | 17.12 | 17.25 | 16.98 | 17.16 | 15.93 | qfq | 3,590,795 | 61,502,488 | -0.12% |
| 2025-09-25 | 17.42 | 17.48 | 17.12 | 17.18 | 15.95 | qfq | 4,484,217 | 77,429,817 | -1.26% |
| 2025-09-24 | 17.23 | 17.49 | 17.14 | 17.40 | 16.15 | qfq | 4,230,135 | 73,462,772 | 0.64% |
| 2025-09-23 | 17.51 | 17.52 | 16.98 | 17.29 | 16.05 | qfq | 6,707,674 | 115,273,241 | -1.26% |
| 2025-09-22 | 17.94 | 17.98 | 17.46 | 17.51 | 16.25 | qfq | 5,944,361 | 104,634,022 | -2.34% |
| 2025-09-19 | 17.83 | 18.06 | 17.51 | 17.93 | 16.64 | qfq | 8,773,474 | 156,256,932 | 0.84% |
| 2025-09-18 | 18.23 | 18.28 | 17.65 | 17.78 | 16.50 | qfq | 10,015,142 | 180,433,404 | -2.52% |
| 2025-09-17 | 18.62 | 18.65 | 18.16 | 18.24 | 16.93 | qfq | 8,390,963 | 153,634,726 | -1.83% |
| 2025-09-16 | 18.50 | 18.69 | 18.37 | 18.58 | 17.24 | qfq | 6,251,863 | 115,758,149 | 0.43% |
| 2025-09-15 | 18.53 | 18.62 | 18.37 | 18.50 | 17.17 | qfq | 6,877,000 | 127,023,908 | -0.59% |
| 2025-09-12 | 18.95 | 18.95 | 18.50 | 18.61 | 17.27 | qfq | 10,341,896 | 193,002,119 | -1.85% |
| 2025-09-11 | 19.11 | 19.15 | 18.59 | 18.96 | 17.60 | qfq | 13,072,068 | 245,654,706 | 0.05% |
| 2025-09-10 | 18.93 | 19.12 | 18.79 | 18.95 | 17.59 | qfq | 10,876,678 | 206,171,210 | -0.37% |
| 2025-09-09 | 18.90 | 19.09 | 18.71 | 19.02 | 17.65 | qfq | 15,063,420 | 284,582,827 | 0.74% |
| 2025-09-08 | 18.42 | 18.98 | 18.37 | 18.88 | 17.52 | qfq | 13,639,719 | 256,682,433 | 2.05% |
| 2025-09-05 | 18.45 | 18.53 | 18.06 | 18.50 | 17.17 | qfq | 10,640,537 | 195,107,914 | 0.27% |
| 2025-09-04 | 18.10 | 18.69 | 18.10 | 18.45 | 17.12 | qfq | 15,013,697 | 277,237,620 | 1.54% |
| 2025-09-03 | 18.60 | 18.64 | 18.10 | 18.17 | 16.86 | qfq | 10,269,828 | 188,308,496 | -2.00% |
| 2025-09-02 | 18.60 | 18.70 | 18.32 | 18.54 | 17.21 | qfq | 13,370,314 | 247,245,182 | -0.59% |
| 2025-09-01 | 18.20 | 18.65 | 18.00 | 18.65 | 17.31 | qfq | 17,583,017 | 324,345,465 | 2.53% |
| 2025-08-29 | 17.90 | 18.45 | 17.90 | 18.19 | 16.88 | qfq | 16,874,100 | 308,114,665 | 2.65% |
| 2025-08-28 | 17.65 | 18.03 | 17.17 | 17.72 | 16.45 | qfq | 9,641,232 | 169,771,484 | -0.28% |
| 2025-08-27 | 18.28 | 18.28 | 17.77 | 17.77 | 16.49 | qfq | 10,390,177 | 187,595,143 | -2.79% |
| 2025-08-26 | 18.18 | 18.37 | 18.08 | 18.28 | 16.97 | qfq | 10,367,133 | 189,054,464 | 0.83% |
| 2025-08-25 | 18.17 | 18.17 | 17.96 | 18.13 | 16.83 | qfq | 10,651,600 | 192,330,913 | -0.28% |
| 2025-08-22 | 18.35 | 18.36 | 17.97 | 18.18 | 16.87 | qfq | 11,164,055 | 202,143,384 | -0.66% |
| 2025-08-21 | 17.98 | 18.40 | 17.95 | 18.30 | 16.99 | qfq | 16,653,586 | 303,285,400 | 2.01% |
| 2025-08-20 | 17.70 | 17.95 | 17.56 | 17.94 | 16.65 | qfq | 9,042,390 | 161,158,190 | 1.36% |
| 2025-08-19 | 17.62 | 17.79 | 17.55 | 17.70 | 16.43 | qfq | 6,077,101 | 107,590,013 | 0.34% |
| 2025-08-18 | 17.41 | 17.69 | 17.28 | 17.64 | 16.37 | qfq | 7,680,624 | 135,131,813 | 1.26% |
| 2025-08-15 | 17.21 | 17.46 | 17.15 | 17.42 | 16.17 | qfq | 5,497,085 | 95,340,965 | 1.22% |
| 2025-08-14 | 17.75 | 17.78 | 17.20 | 17.21 | 15.97 | qfq | 9,411,000 | 164,586,252 | -3.04% |
| 2025-08-13 | 17.96 | 18.03 | 17.65 | 17.75 | 16.47 | qfq | 5,801,000 | 103,117,185 | -0.28% |
| 2025-08-12 | 17.82 | 17.96 | 17.71 | 17.80 | 16.52 | qfq | 5,574,671 | 99,240,912 | -0.11% |
| 2025-08-11 | 17.71 | 17.88 | 17.64 | 17.82 | 16.54 | qfq | 5,092,600 | 90,563,577 | 0.45% |
| 2025-08-08 | 17.71 | 17.85 | 17.61 | 17.74 | 16.47 | qfq | 4,536,962 | 80,410,648 | -0.28% |
| 2025-08-07 | 17.78 | 17.95 | 17.71 | 17.79 | 16.51 | qfq | 5,840,159 | 104,004,888 | 0.06% |
| 2025-08-06 | 17.81 | 17.85 | 17.67 | 17.78 | 16.50 | qfq | 5,342,184 | 94,856,104 | -0.17% |
| 2025-08-05 | 17.81 | 17.87 | 17.74 | 17.81 | 16.53 | qfq | 4,234,989 | 75,400,074 | 0.00% |
| 2025-08-04 | 17.56 | 17.81 | 17.43 | 17.81 | 16.53 | qfq | 4,404,951 | 77,716,165 | 0.51% |
| 2025-08-01 | 17.61 | 17.83 | 17.61 | 17.72 | 16.45 | qfq | 4,882,100 | 86,451,780 | 0.62% |
| 2025-07-31 | 17.90 | 17.96 | 17.60 | 17.61 | 16.34 | qfq | 7,951,959 | 141,166,522 | -2.28% |
| 2025-07-30 | 17.99 | 18.13 | 17.71 | 18.02 | 16.73 | qfq | 11,744,902 | 210,767,109 | -1.15% |
| 2025-07-29 | 18.68 | 18.95 | 18.20 | 18.23 | 16.92 | qfq | 18,055,421 | 333,728,940 | 1.05% |
| 2025-07-28 | 18.24 | 18.27 | 17.96 | 18.04 | 16.74 | qfq | 8,848,200 | 160,084,750 | -1.53% |
| 2025-07-25 | 18.28 | 18.55 | 18.14 | 18.32 | 17.00 | qfq | 10,083,600 | 185,196,776 | 0.16% |
| 2025-07-24 | 18.16 | 18.40 | 18.07 | 18.29 | 16.98 | qfq | 10,914,004 | 198,983,880 | 0.72% |
| 2025-07-23 | 18.34 | 18.50 | 18.01 | 18.16 | 16.86 | qfq | 11,541,745 | 209,997,381 | -0.49% |
| 2025-07-22 | 18.12 | 18.30 | 17.94 | 18.25 | 16.94 | qfq | 8,655,745 | 157,146,570 | 0.66% |
| 2025-07-21 | 18.06 | 18.27 | 17.80 | 18.13 | 16.83 | qfq | 10,911,544 | 197,063,961 | 0.39% |
| 2025-07-18 | 18.13 | 18.20 | 17.92 | 18.06 | 16.76 | qfq | 7,962,100 | 143,582,252 | -0.77% |
| 2025-07-17 | 18.25 | 18.43 | 18.07 | 18.20 | 16.89 | qfq | 10,242,400 | 186,294,262 | 0.33% |
| 2025-07-16 | 17.91 | 18.55 | 17.81 | 18.14 | 16.84 | qfq | 12,915,938 | 235,645,878 | 1.28% |
| 2025-07-15 | 18.26 | 18.45 | 17.82 | 17.91 | 16.62 | qfq | 12,772,801 | 229,691,671 | -2.13% |
| 2025-07-14 | 18.23 | 18.54 | 18.15 | 18.30 | 16.99 | qfq | 12,637,487 | 231,634,291 | -0.05% |
| 2025-07-11 | 18.31 | 18.45 | 17.97 | 18.31 | 16.99 | qfq | 20,246,922 | 368,222,373 | -0.16% |
| 2025-07-10 | 17.46 | 19.10 | 17.41 | 18.34 | 17.02 | qfq | 32,207,585 | 588,441,467 | 5.16% |
| 2025-07-09 | 17.81 | 18.23 | 17.44 | 17.44 | 16.19 | qfq | 28,415,836 | 502,326,430 | -3.91% |
| 2025-07-08 | 18.38 | 18.81 | 18.11 | 18.15 | 16.85 | qfq | 40,223,362 | 747,882,803 | 6.14% |
| 2025-07-07 | 16.90 | 17.14 | 16.71 | 17.10 | 15.87 | qfq | 5,510,405 | 93,513,960 | 0.35% |
| 2025-07-04 | 17.75 | 17.75 | 17.03 | 17.04 | 15.82 | qfq | 11,093,468 | 192,361,592 | -2.91% |
| 2025-07-03 | 17.19 | 17.59 | 17.06 | 17.55 | 16.29 | qfq | 12,436,794 | 216,757,381 | 2.57% |
| 2025-07-02 | 17.11 | 17.15 | 16.94 | 17.11 | 15.88 | qfq | 7,137,400 | 121,719,215 | -0.98% |
| 2025-07-01 | 16.92 | 17.31 | 16.81 | 17.28 | 16.04 | qfq | 13,064,122 | 223,818,488 | 2.61% |
| 2025-06-30 | 16.70 | 16.87 | 16.58 | 16.84 | 15.63 | qfq | 7,879,455 | 131,997,873 | 0.90% |
| 2025-06-27 | 16.67 | 16.83 | 16.66 | 16.69 | 15.49 | qfq | 5,168,400 | 86,443,029 | -0.30% |
| 2025-06-26 | 16.84 | 16.91 | 16.66 | 16.74 | 15.54 | qfq | 7,812,005 | 131,177,882 | -0.77% |
| 2025-06-25 | 16.93 | 16.98 | 16.71 | 16.87 | 15.66 | qfq | 7,918,242 | 133,519,569 | 0.24% |
| 2025-06-24 | 16.60 | 16.86 | 16.60 | 16.83 | 15.62 | qfq | 7,965,000 | 133,683,132 | 1.51% |
| 2025-06-23 | 16.36 | 16.62 | 16.28 | 16.58 | 15.39 | qfq | 6,986,321 | 115,209,296 | 0.73% |
| 2025-06-20 | 16.55 | 16.66 | 16.34 | 16.46 | 15.28 | qfq | 6,599,892 | 108,699,376 | -0.66% |
| 2025-06-19 | 17.04 | 17.13 | 16.52 | 16.57 | 15.38 | qfq | 9,348,873 | 156,513,321 | -2.76% |
| 2025-06-18 | 17.65 | 17.65 | 16.96 | 17.04 | 15.82 | qfq | 10,139,161 | 173,537,996 | -2.46% |
| 2025-06-17 | 17.81 | 17.92 | 17.37 | 17.47 | 16.21 | qfq | 11,010,366 | 193,576,898 | -1.85% |
| 2025-06-16 | 17.82 | 17.95 | 17.55 | 17.80 | 16.52 | qfq | 9,785,300 | 173,409,432 | 0.56% |
| 2025-06-13 | 18.72 | 18.78 | 17.69 | 17.70 | 16.43 | qfq | 22,838,443 | 412,484,831 | -6.25% |
| 2025-06-12 | 18.60 | 19.03 | 18.43 | 18.88 | 17.52 | qfq | 23,549,034 | 443,168,103 | 1.61% |
| 2025-06-11 | 18.55 | 18.77 | 18.40 | 18.58 | 17.24 | qfq | 16,693,943 | 310,047,885 | 0.05% |
| 2025-06-10 | 18.40 | 19.05 | 18.40 | 18.57 | 17.24 | qfq | 27,744,803 | 520,149,846 | -0.16% |
| 2025-06-09 | 18.13 | 18.88 | 18.02 | 18.60 | 17.26 | qfq | 26,732,742 | 494,290,568 | 3.10% |
| 2025-06-06 | 18.69 | 18.76 | 17.90 | 18.04 | 16.74 | qfq | 24,448,048 | 443,273,021 | -3.53% |
| 2025-06-05 | 19.30 | 19.48 | 18.59 | 18.70 | 17.36 | qfq | 36,851,150 | 697,431,237 | -3.91% |
| 2025-06-04 | 19.00 | 20.19 | 18.54 | 19.46 | 18.06 | qfq | 59,715,082 | 1,140,910,600 | 5.99% |
| 2025-06-03 | 16.60 | 18.36 | 16.60 | 18.36 | 17.04 | qfq | 24,200,258 | 426,311,522 | 10.01% |
| 2025-05-30 | 16.92 | 17.05 | 16.61 | 16.69 | 15.49 | qfq | 9,374,100 | 157,433,645 | -1.94% |
| 2025-05-29 | 17.06 | 17.18 | 16.88 | 17.02 | 15.80 | qfq | 11,735,634 | 199,780,462 | -0.47% |
| 2025-05-28 | 16.54 | 17.29 | 16.53 | 17.10 | 15.87 | qfq | 17,245,000 | 293,112,815 | 3.01% |
| 2025-05-27 | 16.45 | 16.71 | 16.35 | 16.60 | 15.41 | qfq | 9,022,400 | 149,246,521 | 0.12% |
| 2025-05-26 | 16.47 | 16.78 | 16.24 | 16.58 | 15.39 | qfq | 11,045,400 | 182,710,347 | 0.36% |
| 2025-05-23 | 16.98 | 17.13 | 16.50 | 16.52 | 15.33 | qfq | 16,415,173 | 275,304,212 | -1.73% |
| 2025-05-22 | 17.47 | 18.20 | 16.75 | 16.81 | 15.60 | qfq | 26,380,170 | 459,977,124 | -5.61% |
| 2025-05-21 | 17.65 | 18.20 | 17.35 | 17.81 | 16.16 | qfq | 21,477,566 | 382,685,792 | 1.95% |
| 2025-05-20 | 16.99 | 17.74 | 16.98 | 17.47 | 15.85 | qfq | 22,625,418 | 395,935,329 | 3.07% |
| 2025-05-19 | 16.76 | 16.99 | 16.55 | 16.95 | 15.38 | qfq | 11,760,447 | 197,324,020 | 0.00% |
| 2025-05-16 | 17.19 | 17.30 | 16.83 | 16.95 | 15.38 | qfq | 15,979,177 | 271,313,242 | -2.59% |
| 2025-05-15 | 16.70 | 17.93 | 16.55 | 17.40 | 15.79 | qfq | 26,710,978 | 461,804,183 | 3.94% |
| 2025-05-14 | 16.71 | 16.83 | 16.36 | 16.74 | 15.19 | qfq | 10,525,167 | 174,995,127 | -0.24% |
| 2025-05-13 | 16.87 | 17.08 | 16.70 | 16.78 | 15.22 | qfq | 12,973,078 | 218,657,453 | -0.47% |
| 2025-05-12 | 17.04 | 17.16 | 16.62 | 16.86 | 15.30 | qfq | 16,494,025 | 277,157,898 | -0.41% |
| 2025-05-09 | 16.66 | 17.24 | 16.50 | 16.93 | 15.36 | qfq | 21,749,759 | 368,595,572 | 1.26% |
| 2025-05-08 | 16.06 | 16.76 | 15.93 | 16.72 | 15.17 | qfq | 21,873,781 | 361,161,966 | 4.11% |
| 2025-05-07 | 16.26 | 16.35 | 15.95 | 16.06 | 14.57 | qfq | 8,847,600 | 142,708,140 | -0.37% |
| 2025-05-06 | 16.10 | 16.39 | 15.98 | 16.12 | 14.63 | qfq | 9,397,257 | 151,160,900 | 1.45% |
| 2025-04-30 | 15.65 | 16.28 | 15.65 | 15.89 | 14.42 | qfq | 10,760,326 | 172,464,637 | 1.27% |
| 2025-04-29 | 15.54 | 16.00 | 15.49 | 15.69 | 14.24 | qfq | 7,306,212 | 114,720,146 | 0.51% |
| 2025-04-28 | 16.00 | 16.00 | 15.61 | 15.61 | 14.16 | qfq | 8,021,700 | 126,387,184 | -2.80% |
| 2025-04-25 | 15.96 | 16.47 | 15.96 | 16.06 | 14.57 | qfq | 11,906,000 | 192,885,872 | 0.94% |
| 2025-04-24 | 15.80 | 16.47 | 15.60 | 15.91 | 14.44 | qfq | 11,944,812 | 191,625,004 | 0.82% |
| 2025-04-23 | 15.72 | 15.89 | 15.63 | 15.78 | 14.32 | qfq | 7,671,702 | 120,810,279 | 0.38% |
| 2025-04-22 | 15.77 | 15.96 | 15.62 | 15.72 | 14.26 | qfq | 5,626,302 | 88,734,105 | -0.32% |
| 2025-04-21 | 15.48 | 15.88 | 15.31 | 15.77 | 14.31 | qfq | 6,517,200 | 101,905,219 | 0.96% |
| 2025-04-18 | 16.18 | 16.19 | 15.60 | 15.62 | 14.17 | qfq | 8,402,888 | 132,361,612 | -2.56% |
| 2025-04-17 | 16.15 | 16.27 | 15.97 | 16.03 | 14.54 | qfq | 11,039,918 | 177,753,974 | -1.78% |
| 2025-04-16 | 16.00 | 16.67 | 15.81 | 16.32 | 14.81 | qfq | 20,448,700 | 330,133,493 | 1.62% |
| 2025-04-15 | 15.55 | 16.14 | 15.42 | 16.06 | 14.57 | qfq | 14,401,027 | 228,983,863 | 2.95% |
| 2025-04-14 | 15.40 | 15.80 | 15.40 | 15.60 | 14.15 | qfq | 8,285,900 | 129,605,113 | 0.65% |
| 2025-04-11 | 15.76 | 15.82 | 15.47 | 15.50 | 14.06 | qfq | 11,268,995 | 175,963,022 | -1.71% |
| 2025-04-10 | 15.14 | 16.05 | 15.11 | 15.77 | 14.31 | qfq | 16,424,274 | 255,519,284 | 5.48% |
| 2025-04-09 | 14.30 | 15.06 | 13.63 | 14.95 | 13.56 | qfq | 12,960,861 | 187,194,780 | 2.61% |
| 2025-04-08 | 14.15 | 14.98 | 14.03 | 14.57 | 13.22 | qfq | 13,917,403 | 201,142,796 | 0.07% |
| 2025-04-07 | 15.35 | 15.69 | 14.56 | 14.56 | 13.21 | qfq | 10,804,920 | 161,065,119 | -10.01% |
| 2025-04-03 | 15.51 | 16.50 | 15.47 | 16.18 | 14.68 | qfq | 17,389,909 | 280,241,037 | 3.98% |
| 2025-04-02 | 15.37 | 15.63 | 15.28 | 15.56 | 14.12 | qfq | 4,845,405 | 75,137,621 | 1.24% |
| 2025-04-01 | 15.17 | 15.54 | 15.17 | 15.37 | 13.95 | qfq | 4,859,412 | 74,844,272 | 1.72% |
| 2025-03-31 | 15.03 | 15.27 | 14.92 | 15.11 | 13.71 | qfq | 3,966,110 | 59,849,977 | -0.59% |
| 2025-03-28 | 15.45 | 15.54 | 15.18 | 15.20 | 13.79 | qfq | 4,371,500 | 67,166,531 | -2.06% |
| 2025-03-27 | 15.60 | 15.65 | 15.35 | 15.52 | 14.08 | qfq | 4,785,200 | 74,285,358 | -0.45% |
| 2025-03-26 | 15.67 | 15.82 | 15.55 | 15.59 | 14.14 | qfq | 5,616,900 | 87,942,333 | -0.76% |
| 2025-03-25 | 15.65 | 15.75 | 15.53 | 15.71 | 14.25 | qfq | 4,464,800 | 69,868,312 | 0.38% |
| 2025-03-24 | 15.71 | 15.77 | 15.39 | 15.65 | 14.20 | qfq | 6,370,597 | 99,264,844 | -0.45% |
| 2025-03-21 | 15.96 | 16.05 | 15.67 | 15.72 | 14.26 | qfq | 6,920,500 | 109,606,704 | -2.12% |
| 2025-03-20 | 16.29 | 16.39 | 16.01 | 16.06 | 14.57 | qfq | 6,783,200 | 109,663,266 | -1.41% |
| 2025-03-19 | 16.49 | 16.50 | 16.25 | 16.29 | 14.78 | qfq | 6,723,100 | 109,825,596 | -1.39% |
| 2025-03-18 | 16.50 | 16.53 | 16.30 | 16.52 | 14.99 | qfq | 7,896,200 | 129,533,803 | 0.73% |
| 2025-03-17 | 16.85 | 17.09 | 16.38 | 16.40 | 14.88 | qfq | 15,485,429 | 257,927,509 | -1.38% |
| 2025-03-14 | 16.33 | 16.77 | 16.08 | 16.63 | 15.09 | qfq | 18,029,716 | 294,682,651 | 2.72% |
| 2025-03-13 | 15.70 | 16.33 | 15.61 | 16.19 | 14.69 | qfq | 17,661,464 | 283,097,856 | 2.99% |
| 2025-03-12 | 15.45 | 15.98 | 15.33 | 15.72 | 14.26 | qfq | 15,561,542 | 243,875,799 | 1.75% |
| 2025-03-11 | 14.82 | 15.62 | 14.75 | 15.45 | 14.02 | qfq | 15,756,802 | 242,021,001 | 3.55% |
| 2025-03-10 | 14.81 | 14.92 | 14.80 | 14.92 | 13.54 | qfq | 3,555,600 | 52,835,564 | 0.81% |
| 2025-03-07 | 14.93 | 14.98 | 14.76 | 14.80 | 13.43 | qfq | 4,860,400 | 72,217,302 | -1.27% |
| 2025-03-06 | 14.85 | 15.02 | 14.71 | 14.99 | 13.60 | qfq | 5,896,320 | 87,861,016 | 1.35% |
| 2025-03-05 | 14.92 | 14.93 | 14.44 | 14.79 | 13.42 | qfq | 6,850,020 | 100,295,564 | -0.94% |
| 2025-03-04 | 15.04 | 15.06 | 14.80 | 14.93 | 13.55 | qfq | 5,018,900 | 74,896,328 | -0.86% |
| 2025-03-03 | 14.92 | 15.43 | 14.92 | 15.06 | 13.66 | qfq | 6,752,047 | 102,750,787 | 0.67% |
| 2025-02-28 | 15.25 | 15.47 | 14.90 | 14.96 | 13.57 | qfq | 6,229,271 | 94,408,327 | -2.54% |
| 2025-02-27 | 15.11 | 15.42 | 15.02 | 15.35 | 13.93 | qfq | 7,427,640 | 113,189,327 | 1.45% |
| 2025-02-26 | 15.05 | 15.28 | 14.93 | 15.13 | 13.73 | qfq | 5,400,189 | 81,404,610 | 0.67% |
| 2025-02-25 | 15.25 | 15.26 | 15.00 | 15.03 | 13.64 | qfq | 5,850,726 | 88,523,210 | -2.21% |
| 2025-02-24 | 15.33 | 15.45 | 15.23 | 15.37 | 13.95 | qfq | 5,788,506 | 88,727,978 | -0.39% |
| 2025-02-21 | 15.65 | 15.78 | 15.26 | 15.43 | 14.00 | qfq | 7,754,922 | 119,537,794 | -1.34% |
| 2025-02-20 | 15.35 | 15.73 | 15.35 | 15.64 | 14.19 | qfq | 5,868,357 | 91,251,846 | 1.43% |
| 2025-02-19 | 15.29 | 15.44 | 15.05 | 15.42 | 13.99 | qfq | 6,033,300 | 91,989,230 | 1.58% |
| 2025-02-18 | 15.90 | 15.92 | 15.10 | 15.18 | 13.77 | qfq | 8,708,300 | 134,713,163 | -4.23% |
| 2025-02-17 | 15.82 | 15.98 | 15.68 | 15.85 | 14.38 | qfq | 6,475,532 | 102,525,839 | 0.63% |
| 2025-02-14 | 15.69 | 15.89 | 15.66 | 15.75 | 14.29 | qfq | 5,194,300 | 81,853,118 | -0.32% |
| 2025-02-13 | 15.68 | 15.98 | 15.60 | 15.80 | 14.34 | qfq | 8,599,576 | 136,011,274 | 0.45% |
| 2025-02-12 | 15.66 | 15.83 | 15.56 | 15.73 | 14.27 | qfq | 5,947,710 | 93,206,968 | 0.19% |
| 2025-02-11 | 15.90 | 15.95 | 15.60 | 15.70 | 14.24 | qfq | 5,440,763 | 85,429,289 | -0.63% |
| 2025-02-10 | 15.88 | 15.88 | 15.54 | 15.80 | 14.34 | qfq | 7,346,625 | 115,417,590 | 0.89% |
| 2025-02-07 | 15.20 | 15.77 | 15.06 | 15.66 | 14.21 | qfq | 9,449,901 | 146,591,540 | 3.43% |
| 2025-02-06 | 15.17 | 15.33 | 14.92 | 15.14 | 13.74 | qfq | 7,041,400 | 106,291,627 | -0.72% |
| 2025-02-05 | 15.50 | 15.50 | 15.12 | 15.25 | 13.84 | qfq | 4,834,300 | 73,958,255 | -0.52% |
| 2025-01-27 | 15.50 | 15.68 | 15.27 | 15.33 | 13.91 | qfq | 4,026,402 | 62,269,093 | 0.00% |
| 2025-01-24 | 15.26 | 15.38 | 15.12 | 15.33 | 13.91 | qfq | 3,660,100 | 55,946,954 | 1.32% |
| 2025-01-23 | 15.35 | 15.53 | 15.13 | 15.13 | 13.73 | qfq | 3,897,610 | 59,756,870 | -0.33% |
| 2025-01-22 | 15.36 | 15.44 | 15.12 | 15.18 | 13.77 | qfq | 3,228,300 | 49,034,861 | -1.68% |
| 2025-01-21 | 15.57 | 15.73 | 15.27 | 15.44 | 14.01 | qfq | 3,756,600 | 57,922,625 | -0.45% |
| 2025-01-20 | 15.30 | 15.64 | 15.25 | 15.51 | 14.07 | qfq | 4,595,212 | 71,197,368 | 1.64% |
| 2025-01-17 | 15.39 | 15.40 | 15.10 | 15.26 | 13.85 | qfq | 4,665,302 | 71,091,759 | -1.17% |
| 2025-01-16 | 15.22 | 15.75 | 15.22 | 15.44 | 14.01 | qfq | 6,264,720 | 97,146,310 | 1.58% |
| 2025-01-15 | 15.10 | 15.45 | 15.04 | 15.20 | 13.79 | qfq | 6,173,813 | 93,959,965 | 0.33% |
| 2025-01-14 | 14.77 | 15.17 | 14.77 | 15.15 | 13.75 | qfq | 7,532,813 | 113,169,330 | 3.06% |
| 2025-01-13 | 14.70 | 14.78 | 14.37 | 14.70 | 13.34 | qfq | 4,999,900 | 73,075,164 | -0.27% |
| 2025-01-10 | 15.47 | 15.47 | 14.72 | 14.74 | 13.37 | qfq | 6,806,213 | 102,629,560 | -4.47% |
| 2025-01-09 | 15.63 | 15.80 | 15.41 | 15.43 | 14.00 | qfq | 4,988,812 | 77,738,102 | -2.03% |
| 2025-01-08 | 15.76 | 15.93 | 15.31 | 15.75 | 14.29 | qfq | 5,899,200 | 92,328,962 | -0.06% |
| 2025-01-07 | 15.68 | 15.83 | 15.36 | 15.76 | 14.30 | qfq | 4,481,400 | 69,929,097 | 0.77% |
| 2025-01-06 | 15.51 | 16.02 | 15.22 | 15.64 | 14.19 | qfq | 6,796,000 | 106,516,267 | 0.64% |
| 2025-01-03 | 16.32 | 16.46 | 15.50 | 15.54 | 14.10 | qfq | 8,206,200 | 130,610,298 | -4.37% |
| 2025-01-02 | 16.36 | 17.00 | 16.10 | 16.25 | 14.74 | qfq | 9,914,222 | 164,465,084 | -0.67% |
| 2024-12-31 | 16.79 | 16.83 | 16.33 | 16.36 | 14.84 | qfq | 6,344,800 | 104,980,937 | -1.45% |
| 2024-12-30 | 17.10 | 17.10 | 16.55 | 16.60 | 15.06 | qfq | 7,201,561 | 120,522,633 | -3.09% |
| 2024-12-27 | 17.09 | 17.33 | 16.88 | 17.13 | 15.54 | qfq | 5,555,040 | 95,396,814 | 0.53% |
| 2024-12-26 | 17.09 | 17.32 | 17.01 | 17.04 | 15.46 | qfq | 5,270,815 | 90,326,329 | -0.18% |
| 2024-12-25 | 17.59 | 17.63 | 16.73 | 17.07 | 15.49 | qfq | 7,524,603 | 128,485,483 | -2.35% |
| 2024-12-24 | 17.50 | 17.69 | 17.20 | 17.48 | 15.86 | qfq | 9,203,661 | 160,126,863 | -1.58% |
| 2024-12-23 | 18.00 | 18.58 | 17.30 | 17.76 | 16.11 | qfq | 16,137,860 | 286,537,700 | -1.50% |
| 2024-12-20 | 17.78 | 18.67 | 17.78 | 18.03 | 16.36 | qfq | 14,696,583 | 268,065,869 | 1.81% |
| 2024-12-19 | 17.65 | 17.94 | 17.40 | 17.71 | 16.07 | qfq | 9,714,667 | 170,955,436 | -1.39% |
| 2024-12-18 | 18.08 | 18.32 | 17.82 | 17.96 | 16.30 | qfq | 9,793,847 | 176,873,084 | -0.66% |
| 2024-12-17 | 19.16 | 19.20 | 17.99 | 18.08 | 16.40 | qfq | 16,110,760 | 296,120,837 | -5.19% |
| 2024-12-16 | 19.45 | 19.75 | 18.95 | 19.07 | 17.30 | qfq | 19,989,299 | 385,538,477 | -2.85% |
| 2024-12-13 | 19.19 | 20.54 | 18.93 | 19.63 | 17.81 | qfq | 37,866,912 | 741,912,705 | 3.70% |
| 2024-12-12 | 18.30 | 18.98 | 18.24 | 18.93 | 17.18 | qfq | 19,519,093 | 365,297,652 | 2.71% |
| 2024-12-11 | 17.78 | 18.93 | 17.65 | 18.43 | 16.72 | qfq | 20,531,173 | 377,869,692 | 4.60% |
| 2024-12-10 | 18.45 | 18.49 | 17.61 | 17.62 | 15.99 | qfq | 12,011,895 | 217,077,310 | 0.57% |
| 2024-12-09 | 17.77 | 17.78 | 17.40 | 17.52 | 15.90 | qfq | 5,333,000 | 93,717,090 | -1.46% |
| 2024-12-06 | 17.48 | 17.88 | 17.48 | 17.78 | 16.13 | qfq | 7,510,700 | 132,836,034 | 1.83% |
| 2024-12-05 | 17.32 | 17.69 | 17.20 | 17.46 | 15.84 | qfq | 5,673,600 | 98,917,177 | -0.06% |
| 2024-12-04 | 17.69 | 17.73 | 17.32 | 17.47 | 15.85 | qfq | 6,230,058 | 109,150,491 | -1.85% |
| 2024-12-03 | 17.81 | 18.03 | 17.51 | 17.80 | 16.15 | qfq | 8,365,915 | 148,382,662 | -0.34% |
| 2024-12-02 | 17.64 | 17.97 | 17.53 | 17.86 | 16.20 | qfq | 8,630,030 | 153,703,907 | 2.06% |
| 2024-11-29 | 16.98 | 17.78 | 16.85 | 17.50 | 15.88 | qfq | 9,945,382 | 174,200,343 | 2.94% |
| 2024-11-28 | 17.03 | 17.32 | 16.98 | 17.00 | 15.42 | qfq | 5,100,969 | 87,507,416 | -0.41% |
| 2024-11-27 | 16.68 | 17.07 | 16.33 | 17.07 | 15.49 | qfq | 6,316,847 | 105,553,185 | 2.28% |
| 2024-11-26 | 16.84 | 17.08 | 16.65 | 16.69 | 15.14 | qfq | 4,807,656 | 81,039,230 | -1.01% |
| 2024-11-25 | 16.68 | 17.03 | 16.56 | 16.86 | 15.30 | qfq | 5,831,800 | 98,069,634 | 0.78% |
| 2024-11-22 | 17.33 | 17.63 | 16.73 | 16.73 | 15.18 | qfq | 8,378,765 | 144,316,148 | -4.18% |
| 2024-11-21 | 17.46 | 17.70 | 17.16 | 17.46 | 15.84 | qfq | 8,776,985 | 152,572,897 | 0.00% |
| 2024-11-20 | 17.25 | 17.54 | 16.89 | 17.46 | 15.84 | qfq | 11,942,619 | 205,318,314 | 1.33% |
| 2024-11-19 | 17.00 | 17.37 | 16.73 | 17.23 | 15.63 | qfq | 6,930,156 | 117,956,993 | 1.29% |
| 2024-11-18 | 17.41 | 17.58 | 16.88 | 17.01 | 15.43 | qfq | 9,191,700 | 157,493,197 | -1.79% |
| 2024-11-15 | 17.58 | 18.07 | 17.30 | 17.32 | 15.71 | qfq | 9,807,485 | 173,207,364 | -1.53% |
| 2024-11-14 | 18.33 | 18.52 | 17.50 | 17.59 | 15.96 | qfq | 12,459,646 | 224,096,194 | -4.71% |
| 2024-11-13 | 18.76 | 19.17 | 17.96 | 18.46 | 16.75 | qfq | 17,796,500 | 327,610,423 | -1.39% |
| 2024-11-12 | 18.50 | 19.27 | 18.49 | 18.72 | 16.98 | qfq | 24,983,986 | 472,526,649 | 1.74% |
| 2024-11-11 | 18.00 | 18.53 | 17.90 | 18.40 | 16.69 | qfq | 16,546,347 | 302,117,222 | 0.16% |
| 2024-11-08 | 19.00 | 19.20 | 18.32 | 18.37 | 16.67 | qfq | 32,414,697 | 604,448,143 | -1.76% |
| 2024-11-07 | 16.73 | 18.70 | 16.72 | 18.70 | 16.97 | qfq | 30,676,361 | 561,054,480 | 10.00% |
| 2024-11-06 | 17.26 | 17.47 | 16.92 | 17.00 | 15.42 | qfq | 12,971,707 | 222,203,767 | -0.12% |
| 2024-11-05 | 17.14 | 17.18 | 16.91 | 17.02 | 15.44 | qfq | 14,730,412 | 250,825,525 | 0.18% |
| 2024-11-04 | 16.65 | 17.14 | 16.52 | 16.99 | 15.41 | qfq | 11,753,242 | 198,688,558 | 0.95% |
| 2024-11-01 | 17.40 | 17.61 | 16.80 | 16.83 | 15.27 | qfq | 19,166,348 | 327,696,156 | -4.92% |
| 2024-10-31 | 17.60 | 18.18 | 16.72 | 17.70 | 16.06 | qfq | 36,313,470 | 637,141,111 | 1.32% |
| 2024-10-30 | 15.70 | 17.47 | 15.35 | 17.47 | 15.85 | qfq | 16,413,310 | 271,995,406 | 10.01% |
| 2024-10-29 | 16.30 | 16.69 | 15.73 | 15.88 | 14.41 | qfq | 13,946,342 | 224,999,702 | -0.75% |
| 2024-10-28 | 15.83 | 16.14 | 15.79 | 16.00 | 14.52 | qfq | 7,747,246 | 123,695,752 | 1.01% |
| 2024-10-25 | 15.53 | 15.89 | 15.42 | 15.84 | 14.37 | qfq | 7,063,422 | 110,984,601 | 2.00% |
| 2024-10-24 | 15.31 | 15.57 | 15.27 | 15.53 | 14.09 | qfq | 5,704,500 | 88,102,680 | 0.45% |
| 2024-10-23 | 15.53 | 15.65 | 15.40 | 15.46 | 14.03 | qfq | 7,531,000 | 116,895,057 | 0.19% |
| 2024-10-22 | 15.10 | 15.53 | 14.99 | 15.43 | 14.00 | qfq | 10,246,279 | 157,716,946 | 2.19% |
| 2024-10-21 | 15.09 | 15.24 | 14.82 | 15.10 | 13.70 | qfq | 7,719,000 | 116,236,089 | 0.07% |
| 2024-10-18 | 14.60 | 15.43 | 14.49 | 15.09 | 13.69 | qfq | 9,104,200 | 135,820,427 | 3.29% |
| 2024-10-17 | 14.94 | 15.11 | 14.61 | 14.61 | 13.26 | qfq | 4,041,893 | 60,032,110 | -1.62% |
| 2024-10-16 | 14.65 | 15.08 | 14.53 | 14.85 | 13.47 | qfq | 4,655,593 | 69,023,622 | 0.34% |
| 2024-10-15 | 15.28 | 15.35 | 14.80 | 14.80 | 13.43 | qfq | 7,852,515 | 118,224,581 | -3.14% |
| 2024-10-14 | 14.89 | 15.35 | 14.80 | 15.28 | 13.86 | qfq | 7,205,618 | 108,885,199 | 2.07% |
| 2024-10-11 | 15.39 | 15.65 | 14.79 | 14.97 | 13.58 | qfq | 7,127,400 | 108,008,147 | -3.36% |
| 2024-10-10 | 15.66 | 16.28 | 15.43 | 15.49 | 14.05 | qfq | 8,812,118 | 139,156,910 | -1.15% |
| 2024-10-09 | 17.00 | 17.00 | 15.65 | 15.67 | 14.22 | qfq | 13,863,204 | 225,521,347 | -9.89% |
| 2024-10-08 | 18.44 | 18.44 | 16.73 | 17.39 | 15.78 | qfq | 20,005,233 | 351,731,506 | 3.76% |
| 2024-09-30 | 16.12 | 16.76 | 15.77 | 16.76 | 15.21 | qfq | 17,127,315 | 281,388,973 | 9.97% |
| 2024-09-27 | 14.69 | 15.39 | 14.51 | 15.24 | 13.83 | qfq | 11,866,040 | 177,357,732 | 5.98% |
| 2024-09-26 | 13.45 | 14.42 | 13.40 | 14.38 | 13.05 | qfq | 8,218,043 | 114,743,609 | 6.84% |
| 2024-09-25 | 13.50 | 13.78 | 13.41 | 13.46 | 12.21 | qfq | 5,855,522 | 79,408,807 | 1.36% |
| 2024-09-24 | 12.77 | 13.30 | 12.74 | 13.28 | 12.05 | qfq | 6,218,202 | 81,392,260 | 4.57% |
| 2024-09-23 | 12.81 | 12.92 | 12.61 | 12.70 | 11.52 | qfq | 2,935,209 | 37,333,674 | -1.09% |
| 2024-09-20 | 12.89 | 12.94 | 12.75 | 12.84 | 11.65 | qfq | 2,940,454 | 37,714,499 | -0.77% |
| 2024-09-19 | 12.42 | 13.10 | 12.40 | 12.94 | 11.74 | qfq | 4,842,322 | 62,203,272 | 4.95% |
| 2024-09-18 | 12.56 | 12.58 | 12.20 | 12.33 | 11.19 | qfq | 2,122,400 | 26,147,117 | -1.83% |
| 2024-09-13 | 12.74 | 12.79 | 12.56 | 12.56 | 11.40 | qfq | 1,860,547 | 23,531,277 | -1.34% |
| 2024-09-12 | 12.82 | 13.03 | 12.71 | 12.73 | 11.55 | qfq | 1,915,000 | 24,657,529 | -1.32% |
| 2024-09-11 | 12.89 | 12.99 | 12.77 | 12.90 | 11.70 | qfq | 1,967,800 | 25,358,064 | 0.08% |
| 2024-09-10 | 13.00 | 13.15 | 12.67 | 12.89 | 11.70 | qfq | 2,797,300 | 35,942,389 | -0.62% |
| 2024-09-09 | 12.85 | 13.15 | 12.71 | 12.97 | 11.77 | qfq | 2,671,100 | 34,668,525 | 0.93% |
| 2024-09-06 | 13.05 | 13.14 | 12.84 | 12.85 | 11.66 | qfq | 2,322,400 | 30,003,404 | -1.53% |
| 2024-09-05 | 12.81 | 13.08 | 12.81 | 13.05 | 11.84 | qfq | 2,373,800 | 30,887,930 | 1.64% |
| 2024-09-04 | 12.76 | 13.00 | 12.76 | 12.84 | 11.65 | qfq | 1,928,300 | 24,842,104 | -0.23% |
| 2024-09-03 | 12.77 | 12.98 | 12.68 | 12.87 | 11.68 | qfq | 2,113,200 | 27,136,543 | 0.78% |
| 2024-09-02 | 13.15 | 13.15 | 12.75 | 12.77 | 11.59 | qfq | 3,584,200 | 46,385,995 | -3.11% |
| 2024-08-30 | 12.88 | 13.39 | 12.68 | 13.18 | 11.96 | qfq | 4,527,922 | 59,322,872 | 2.41% |
| 2024-08-29 | 12.72 | 12.93 | 12.61 | 12.87 | 11.68 | qfq | 2,998,000 | 38,440,814 | 1.18% |
| 2024-08-28 | 12.65 | 12.80 | 12.45 | 12.72 | 11.54 | qfq | 2,161,401 | 27,374,889 | 0.95% |
| 2024-08-27 | 12.52 | 12.69 | 12.42 | 12.60 | 11.43 | qfq | 1,973,100 | 24,804,181 | -0.32% |
| 2024-08-26 | 12.75 | 12.89 | 12.58 | 12.64 | 11.47 | qfq | 2,415,000 | 30,676,153 | -0.78% |
| 2024-08-23 | 12.51 | 12.75 | 12.45 | 12.74 | 11.56 | qfq | 3,121,700 | 39,450,796 | 1.84% |
| 2024-08-22 | 12.67 | 12.78 | 12.40 | 12.51 | 11.35 | qfq | 3,029,112 | 37,943,538 | -0.71% |
| 2024-08-21 | 13.00 | 13.08 | 12.58 | 12.60 | 11.43 | qfq | 3,513,700 | 44,883,022 | -3.52% |
| 2024-08-20 | 13.46 | 13.56 | 12.98 | 13.06 | 11.85 | qfq | 4,639,100 | 60,994,271 | -3.33% |
| 2024-08-19 | 13.50 | 13.66 | 13.46 | 13.51 | 12.26 | qfq | 2,161,300 | 29,235,165 | -0.44% |
| 2024-08-16 | 13.57 | 13.84 | 13.56 | 13.57 | 12.31 | qfq | 2,804,100 | 38,278,866 | -0.59% |
| 2024-08-15 | 13.66 | 13.86 | 13.50 | 13.65 | 12.38 | qfq | 2,492,200 | 34,110,285 | -0.15% |
| 2024-08-14 | 13.88 | 13.91 | 13.65 | 13.67 | 12.40 | qfq | 2,181,000 | 29,922,407 | -1.51% |
| 2024-08-13 | 13.90 | 13.95 | 13.67 | 13.88 | 12.59 | qfq | 2,027,100 | 27,983,205 | -0.14% |
| 2024-08-12 | 13.86 | 13.98 | 13.73 | 13.90 | 12.61 | qfq | 2,172,486 | 30,165,826 | 0.14% |
| 2024-08-09 | 14.01 | 14.13 | 13.88 | 13.88 | 12.59 | qfq | 2,919,200 | 40,818,836 | -1.28% |
| 2024-08-08 | 13.75 | 14.14 | 13.73 | 14.06 | 12.76 | qfq | 4,886,493 | 68,505,036 | 1.44% |
| 2024-08-07 | 13.95 | 14.03 | 13.73 | 13.86 | 12.58 | qfq | 3,799,000 | 52,508,475 | -1.14% |
| 2024-08-06 | 13.61 | 14.02 | 13.61 | 14.02 | 12.72 | qfq | 5,935,611 | 82,488,538 | 3.24% |
| 2024-08-05 | 13.61 | 14.02 | 13.50 | 13.58 | 12.32 | qfq | 4,557,286 | 62,826,538 | -0.73% |
| 2024-08-02 | 13.40 | 13.88 | 13.40 | 13.68 | 12.41 | qfq | 3,409,479 | 46,653,236 | 0.88% |
| 2024-08-01 | 13.76 | 13.87 | 13.46 | 13.56 | 12.30 | qfq | 3,954,100 | 53,824,855 | -1.60% |
| 2024-07-31 | 13.07 | 13.79 | 13.02 | 13.78 | 12.50 | qfq | 4,908,503 | 66,521,770 | 5.51% |
| 2024-07-30 | 13.00 | 13.19 | 12.96 | 13.06 | 11.85 | qfq | 1,833,633 | 23,931,659 | 0.46% |
| 2024-07-29 | 13.26 | 13.30 | 12.98 | 13.00 | 11.79 | qfq | 2,616,910 | 34,097,278 | -1.96% |
| 2024-07-26 | 13.05 | 13.29 | 13.02 | 13.26 | 12.03 | qfq | 2,191,800 | 28,986,913 | 1.92% |
| 2024-07-25 | 12.89 | 13.20 | 12.84 | 13.01 | 11.80 | qfq | 2,505,795 | 32,711,482 | 0.93% |
| 2024-07-24 | 13.15 | 13.23 | 12.88 | 12.89 | 11.70 | qfq | 2,577,800 | 33,597,862 | -2.35% |
| 2024-07-23 | 13.61 | 13.65 | 13.12 | 13.20 | 11.98 | qfq | 2,694,271 | 36,079,534 | -2.94% |
| 2024-07-22 | 13.62 | 13.72 | 13.52 | 13.60 | 12.34 | qfq | 2,064,400 | 28,129,156 | -0.51% |
| 2024-07-19 | 13.61 | 13.74 | 13.50 | 13.67 | 12.40 | qfq | 1,936,298 | 26,361,222 | 0.00% |
| 2024-07-18 | 13.73 | 13.81 | 13.55 | 13.67 | 12.40 | qfq | 3,269,600 | 44,714,126 | -1.16% |
| 2024-07-17 | 13.55 | 13.86 | 13.44 | 13.83 | 12.55 | qfq | 4,233,300 | 58,122,886 | 2.14% |
| 2024-07-16 | 13.65 | 13.73 | 13.50 | 13.54 | 12.28 | qfq | 1,914,375 | 25,979,678 | -0.81% |
| 2024-07-15 | 13.79 | 13.80 | 13.57 | 13.65 | 12.38 | qfq | 2,023,100 | 27,622,074 | -1.02% |
| 2024-07-12 | 13.82 | 13.93 | 13.71 | 13.79 | 12.51 | qfq | 2,623,458 | 36,211,461 | -0.22% |
| 2024-07-11 | 13.50 | 13.85 | 13.48 | 13.82 | 12.54 | qfq | 4,066,933 | 55,875,682 | 4.07% |
| 2024-07-10 | 13.19 | 13.44 | 13.08 | 13.28 | 12.05 | qfq | 2,598,817 | 34,633,235 | 0.45% |
| 2024-07-09 | 13.10 | 13.25 | 12.79 | 13.22 | 11.99 | qfq | 3,787,578 | 49,407,940 | 0.69% |
| 2024-07-08 | 13.51 | 13.55 | 13.10 | 13.13 | 11.91 | qfq | 3,147,385 | 41,590,914 | -2.96% |
| 2024-07-05 | 13.34 | 13.58 | 13.28 | 13.53 | 12.28 | qfq | 2,312,800 | 31,130,560 | 0.74% |
| 2024-07-04 | 13.90 | 13.90 | 13.36 | 13.43 | 12.19 | qfq | 3,363,285 | 45,598,710 | -3.31% |
| 2024-07-03 | 13.85 | 14.00 | 13.80 | 13.89 | 12.60 | qfq | 2,357,822 | 32,785,957 | -0.14% |
| 2024-07-02 | 13.95 | 14.08 | 13.84 | 13.91 | 12.62 | qfq | 2,382,400 | 33,202,743 | -0.43% |
| 2024-07-01 | 13.82 | 13.97 | 13.65 | 13.97 | 12.67 | qfq | 3,135,799 | 43,377,745 | 1.09% |
| 2024-06-28 | 13.90 | 14.15 | 13.78 | 13.82 | 12.54 | qfq | 3,173,220 | 44,320,221 | -1.22% |
| 2024-06-27 | 14.25 | 14.39 | 13.99 | 13.99 | 12.69 | qfq | 2,414,900 | 34,155,061 | -2.37% |
| 2024-06-26 | 13.78 | 14.38 | 13.72 | 14.33 | 13.00 | qfq | 3,095,119 | 43,639,334 | 2.58% |
| 2024-06-25 | 13.80 | 14.18 | 13.80 | 13.97 | 12.67 | qfq | 3,013,402 | 42,187,930 | 1.23% |
| 2024-06-24 | 14.30 | 14.30 | 13.77 | 13.80 | 12.52 | qfq | 3,885,780 | 54,114,919 | -3.70% |
| 2024-06-21 | 14.43 | 14.63 | 14.32 | 14.33 | 13.00 | qfq | 2,573,505 | 37,156,090 | -1.17% |
| 2024-06-20 | 14.88 | 15.05 | 14.50 | 14.50 | 13.16 | qfq | 3,784,398 | 55,738,332 | -3.53% |
| 2024-06-19 | 15.41 | 15.45 | 14.98 | 15.03 | 13.64 | qfq | 3,294,358 | 49,887,644 | -2.15% |
| 2024-06-18 | 15.43 | 15.54 | 15.34 | 15.36 | 13.94 | qfq | 2,382,000 | 36,766,597 | -0.39% |
| 2024-06-17 | 15.40 | 15.57 | 15.23 | 15.42 | 13.99 | qfq | 2,340,616 | 36,182,778 | 0.33% |
| 2024-06-14 | 15.32 | 15.45 | 15.20 | 15.37 | 13.95 | qfq | 3,350,236 | 51,299,082 | 0.00% |
| 2024-06-13 | 15.82 | 15.83 | 15.36 | 15.37 | 13.95 | qfq | 4,644,327 | 71,817,517 | -2.54% |
| 2024-06-12 | 15.73 | 15.91 | 15.63 | 15.77 | 14.31 | qfq | 2,635,236 | 41,613,116 | 0.25% |
| 2024-06-11 | 15.69 | 15.80 | 15.45 | 15.73 | 14.27 | qfq | 2,609,594 | 40,802,688 | 0.25% |
| 2024-06-07 | 15.68 | 15.85 | 15.53 | 15.69 | 14.24 | qfq | 2,587,273 | 40,604,376 | 0.97% |
| 2024-06-06 | 16.06 | 16.20 | 15.47 | 15.54 | 14.10 | qfq | 4,939,699 | 77,647,650 | -3.48% |
| 2024-06-05 | 16.05 | 16.33 | 16.05 | 16.10 | 14.61 | qfq | 3,163,795 | 51,267,421 | -0.74% |
| 2024-06-04 | 15.82 | 16.26 | 15.81 | 16.22 | 14.72 | qfq | 3,308,570 | 53,169,990 | 1.50% |
| 2024-06-03 | 16.12 | 16.26 | 15.85 | 15.98 | 14.50 | qfq | 4,404,400 | 70,583,924 | -1.11% |
| 2024-05-31 | 16.53 | 16.60 | 16.16 | 16.16 | 14.66 | qfq | 3,979,039 | 64,879,776 | -3.81% |
| 2024-05-30 | 16.83 | 16.90 | 16.60 | 16.80 | 14.83 | qfq | 3,576,400 | 60,028,104 | -0.18% |
| 2024-05-29 | 16.83 | 16.94 | 16.65 | 16.83 | 14.86 | qfq | 3,317,544 | 55,813,149 | 0.24% |
| 2024-05-28 | 17.00 | 17.00 | 16.72 | 16.79 | 14.83 | qfq | 4,096,444 | 68,892,603 | -1.41% |
| 2024-05-27 | 17.13 | 17.19 | 16.71 | 17.03 | 15.04 | qfq | 5,977,922 | 101,247,307 | 0.59% |
| 2024-05-24 | 17.20 | 17.60 | 16.88 | 16.93 | 14.95 | qfq | 9,197,991 | 157,162,627 | -2.14% |
| 2024-05-23 | 17.92 | 18.19 | 17.23 | 17.30 | 15.28 | qfq | 20,067,612 | 353,180,323 | -4.53% |
| 2024-05-22 | 18.99 | 19.06 | 18.12 | 18.12 | 16.00 | qfq | 27,809,960 | 519,438,196 | 4.56% |
| 2024-05-21 | 17.49 | 17.49 | 17.23 | 17.33 | 15.30 | qfq | 2,988,419 | 51,795,151 | -0.97% |
| 2024-05-20 | 17.33 | 17.69 | 17.33 | 17.50 | 15.45 | qfq | 3,839,124 | 67,267,891 | 0.23% |
| 2024-05-17 | 17.44 | 17.67 | 17.27 | 17.46 | 15.42 | qfq | 3,479,900 | 60,646,142 | 0.00% |
| 2024-05-16 | 17.52 | 17.68 | 17.40 | 17.46 | 15.42 | qfq | 3,040,500 | 53,331,232 | -0.23% |
| 2024-05-15 | 17.51 | 17.70 | 17.50 | 17.50 | 15.45 | qfq | 2,703,300 | 47,547,032 | -0.79% |
| 2024-05-14 | 17.26 | 17.73 | 17.21 | 17.64 | 15.58 | qfq | 3,958,570 | 69,543,443 | 2.08% |
| 2024-05-13 | 17.49 | 17.49 | 17.06 | 17.28 | 15.26 | qfq | 3,362,202 | 58,009,133 | -1.20% |
| 2024-05-10 | 17.77 | 17.83 | 17.33 | 17.49 | 15.44 | qfq | 3,948,338 | 69,082,046 | -1.41% |
| 2024-05-09 | 17.30 | 17.87 | 17.30 | 17.74 | 15.66 | qfq | 4,313,900 | 76,269,661 | 2.07% |
| 2024-05-08 | 17.82 | 17.85 | 17.30 | 17.38 | 15.35 | qfq | 4,987,800 | 87,318,606 | -2.47% |
| 2024-05-07 | 17.93 | 18.00 | 17.70 | 17.82 | 15.73 | qfq | 5,917,797 | 105,454,046 | -1.22% |
| 2024-05-06 | 17.51 | 18.15 | 17.51 | 18.04 | 15.93 | qfq | 10,223,600 | 182,965,188 | 3.38% |
| 2024-04-30 | 17.39 | 17.69 | 17.23 | 17.45 | 15.41 | qfq | 8,949,356 | 156,470,215 | 2.23% |
| 2024-04-29 | 16.51 | 17.08 | 16.49 | 17.07 | 15.07 | qfq | 7,556,000 | 127,677,901 | 3.90% |
| 2024-04-26 | 16.15 | 16.48 | 16.11 | 16.43 | 14.51 | qfq | 4,943,174 | 80,702,336 | 1.11% |
| 2024-04-25 | 16.14 | 16.39 | 16.03 | 16.25 | 14.35 | qfq | 4,840,100 | 78,603,618 | 0.68% |
| 2024-04-24 | 16.18 | 16.39 | 15.96 | 16.14 | 14.25 | qfq | 5,932,294 | 95,436,993 | -1.53% |
| 2024-04-23 | 16.91 | 16.99 | 16.25 | 16.39 | 14.47 | qfq | 8,172,373 | 134,976,624 | 0.74% |
| 2024-04-22 | 15.84 | 16.35 | 15.80 | 16.27 | 14.37 | qfq | 3,812,805 | 61,606,790 | 1.88% |
| 2024-04-19 | 16.08 | 16.15 | 15.82 | 15.97 | 14.10 | qfq | 2,979,700 | 47,534,152 | -1.24% |
| 2024-04-18 | 16.08 | 16.44 | 15.85 | 16.17 | 14.28 | qfq | 4,211,412 | 68,234,303 | 0.62% |
| 2024-04-17 | 15.42 | 16.08 | 15.42 | 16.07 | 14.19 | qfq | 4,390,047 | 69,588,670 | 5.38% |
| 2024-04-16 | 15.90 | 15.99 | 15.21 | 15.25 | 13.47 | qfq | 4,766,117 | 73,949,008 | -4.87% |
| 2024-04-15 | 16.50 | 16.56 | 15.77 | 16.03 | 14.15 | qfq | 5,022,397 | 81,045,216 | -3.14% |
| 2024-04-12 | 16.58 | 16.82 | 16.48 | 16.55 | 14.61 | qfq | 2,391,902 | 39,664,393 | -0.66% |
| 2024-04-11 | 16.50 | 16.88 | 16.50 | 16.66 | 14.71 | qfq | 2,157,800 | 36,067,875 | -0.60% |
| 2024-04-10 | 17.15 | 17.19 | 16.66 | 16.76 | 14.80 | qfq | 3,119,100 | 52,593,569 | -2.22% |
| 2024-04-09 | 16.60 | 17.15 | 16.45 | 17.14 | 15.13 | qfq | 3,712,700 | 62,833,520 | 3.44% |
| 2024-04-08 | 17.15 | 17.16 | 16.57 | 16.57 | 14.63 | qfq | 4,289,062 | 71,880,230 | -3.83% |
| 2024-04-03 | 17.20 | 17.55 | 17.13 | 17.23 | 15.21 | qfq | 3,912,902 | 67,682,793 | -0.23% |
| 2024-04-02 | 17.21 | 17.33 | 17.06 | 17.27 | 15.25 | qfq | 3,304,278 | 56,888,950 | -0.17% |
| 2024-04-01 | 16.70 | 17.33 | 16.70 | 17.30 | 15.28 | qfq | 4,446,674 | 76,040,960 | 3.97% |
| 2024-03-29 | 16.67 | 16.78 | 16.35 | 16.64 | 14.69 | qfq | 3,765,890 | 62,201,935 | -0.12% |
| 2024-03-28 | 16.62 | 16.90 | 16.44 | 16.66 | 14.71 | qfq | 4,527,671 | 75,599,376 | 0.24% |
| 2024-03-27 | 17.03 | 17.27 | 16.61 | 16.62 | 14.68 | qfq | 4,398,900 | 74,819,155 | -1.95% |
| 2024-03-26 | 17.10 | 17.23 | 16.68 | 16.95 | 14.97 | qfq | 3,748,913 | 63,366,606 | -0.18% |
| 2024-03-25 | 17.39 | 17.58 | 16.98 | 16.98 | 14.99 | qfq | 4,622,976 | 79,771,129 | -3.63% |
| 2024-03-22 | 18.06 | 18.14 | 17.55 | 17.62 | 15.56 | qfq | 4,527,400 | 80,383,367 | -2.81% |
| 2024-03-21 | 18.17 | 18.28 | 18.03 | 18.13 | 16.01 | qfq | 3,284,500 | 59,663,885 | -0.49% |
| 2024-03-20 | 18.17 | 18.23 | 18.00 | 18.22 | 16.09 | qfq | 3,511,402 | 63,564,097 | 0.33% |
| 2024-03-19 | 18.31 | 18.44 | 18.14 | 18.16 | 16.04 | qfq | 4,032,544 | 73,611,282 | -1.04% |
| 2024-03-18 | 18.45 | 18.48 | 18.20 | 18.35 | 16.20 | qfq | 4,412,288 | 80,833,535 | 0.49% |
| 2024-03-15 | 18.11 | 18.31 | 18.01 | 18.26 | 16.12 | qfq | 3,557,177 | 64,624,536 | 0.05% |
| 2024-03-14 | 18.45 | 18.70 | 18.08 | 18.25 | 16.11 | qfq | 5,171,967 | 95,028,519 | -0.87% |
| 2024-03-13 | 18.30 | 18.60 | 18.23 | 18.41 | 16.26 | qfq | 6,384,602 | 117,415,460 | 0.11% |
| 2024-03-12 | 17.88 | 18.39 | 17.85 | 18.39 | 16.24 | qfq | 8,317,417 | 151,295,716 | 2.62% |
| 2024-03-11 | 17.60 | 17.92 | 17.44 | 17.92 | 15.82 | qfq | 5,245,563 | 92,947,794 | 2.52% |
| 2024-03-08 | 17.65 | 17.79 | 17.29 | 17.48 | 15.43 | qfq | 3,871,088 | 67,588,644 | -0.57% |
| 2024-03-07 | 17.87 | 17.99 | 17.58 | 17.58 | 15.52 | qfq | 4,285,762 | 76,122,427 | -1.18% |
| 2024-03-06 | 17.60 | 18.02 | 17.50 | 17.79 | 15.71 | qfq | 4,515,288 | 80,171,535 | 0.74% |
| 2024-03-05 | 17.96 | 18.02 | 17.59 | 17.66 | 15.59 | qfq | 5,207,122 | 92,350,353 | -2.43% |
| 2024-03-04 | 17.95 | 18.13 | 17.66 | 18.10 | 15.98 | qfq | 6,737,342 | 120,637,087 | 0.84% |
| 2024-03-01 | 18.00 | 18.20 | 17.76 | 17.95 | 15.85 | qfq | 6,142,098 | 110,084,074 | 0.06% |
| 2024-02-29 | 17.08 | 17.98 | 17.02 | 17.94 | 15.84 | qfq | 8,902,149 | 156,764,443 | 4.79% |
| 2024-02-28 | 17.86 | 18.46 | 17.07 | 17.12 | 15.12 | qfq | 9,813,417 | 175,651,244 | -4.09% |
| 2024-02-27 | 17.26 | 17.86 | 17.19 | 17.85 | 15.76 | qfq | 6,467,518 | 113,825,354 | 2.76% |
| 2024-02-26 | 17.46 | 17.65 | 17.22 | 17.37 | 15.34 | qfq | 5,082,500 | 88,494,812 | -0.52% |
| 2024-02-23 | 17.40 | 17.50 | 17.15 | 17.46 | 15.42 | qfq | 5,276,523 | 91,439,454 | 0.52% |
| 2024-02-22 | 17.29 | 17.49 | 17.11 | 17.37 | 15.34 | qfq | 4,918,267 | 84,970,406 | 0.40% |
| 2024-02-21 | 16.81 | 17.70 | 16.73 | 17.30 | 15.28 | qfq | 7,136,267 | 123,791,017 | 1.76% |
| 2024-02-20 | 17.11 | 17.16 | 16.79 | 17.00 | 15.01 | qfq | 4,944,495 | 83,810,673 | -1.05% |
| 2024-02-19 | 17.31 | 17.55 | 16.89 | 17.18 | 15.17 | qfq | 6,332,908 | 108,723,956 | 0.29% |
| 2024-02-08 | 16.67 | 17.71 | 16.66 | 17.13 | 15.13 | qfq | 7,715,898 | 133,325,221 | 3.32% |
| 2024-02-07 | 16.29 | 16.86 | 16.15 | 16.58 | 14.64 | qfq | 7,705,142 | 127,892,199 | 2.92% |
| 2024-02-06 | 14.67 | 16.31 | 14.58 | 16.11 | 14.23 | qfq | 8,131,449 | 126,489,239 | 7.69% |
| 2024-02-05 | 15.44 | 15.62 | 14.62 | 14.96 | 13.21 | qfq | 7,522,234 | 113,623,021 | -5.38% |
| 2024-02-02 | 16.50 | 16.82 | 15.15 | 15.81 | 13.96 | qfq | 8,537,213 | 136,773,400 | -4.76% |
| 2024-02-01 | 17.27 | 17.60 | 16.60 | 16.60 | 14.66 | qfq | 7,787,689 | 131,948,040 | -4.93% |
| 2024-01-31 | 17.52 | 17.86 | 17.28 | 17.46 | 15.42 | qfq | 6,344,183 | 110,986,097 | 0.63% |
| 2024-01-30 | 17.58 | 18.10 | 17.23 | 17.35 | 15.32 | qfq | 6,324,490 | 111,442,396 | -1.08% |
| 2024-01-29 | 18.36 | 18.38 | 17.54 | 17.54 | 15.49 | qfq | 6,191,639 | 110,795,230 | -4.88% |
| 2024-01-26 | 18.60 | 19.03 | 18.40 | 18.44 | 16.28 | qfq | 5,553,933 | 103,726,161 | -1.97% |
| 2024-01-25 | 18.79 | 18.89 | 18.11 | 18.81 | 16.61 | qfq | 7,855,231 | 145,453,472 | 1.13% |
| 2024-01-24 | 17.86 | 19.09 | 17.86 | 18.60 | 16.42 | qfq | 11,364,083 | 211,824,035 | 4.97% |
| 2024-01-23 | 17.90 | 18.05 | 17.00 | 17.72 | 15.65 | qfq | 7,203,286 | 126,915,073 | -2.21% |
| 2024-01-22 | 19.61 | 19.61 | 17.83 | 18.12 | 16.00 | qfq | 11,903,820 | 221,252,265 | -8.53% |
| 2024-01-19 | 20.17 | 20.49 | 19.78 | 19.81 | 17.49 | qfq | 9,505,085 | 190,943,391 | -3.08% |
| 2024-01-18 | 19.66 | 20.59 | 19.44 | 20.44 | 18.05 | qfq | 12,690,050 | 255,401,387 | 2.00% |
| 2024-01-17 | 20.10 | 20.65 | 20.00 | 20.04 | 17.70 | qfq | 11,744,217 | 238,444,741 | -1.72% |
| 2024-01-16 | 19.77 | 20.88 | 19.36 | 20.39 | 18.00 | qfq | 13,344,316 | 265,552,996 | 2.05% |
| 2024-01-15 | 18.99 | 20.13 | 18.91 | 19.98 | 17.64 | qfq | 12,030,987 | 238,487,977 | 4.06% |
| 2024-01-12 | 19.60 | 19.70 | 19.19 | 19.20 | 16.95 | qfq | 7,425,077 | 144,393,226 | -3.13% |
| 2024-01-11 | 19.48 | 19.82 | 19.20 | 19.82 | 17.50 | qfq | 10,022,617 | 196,084,864 | -0.25% |
| 2024-01-10 | 18.80 | 20.29 | 18.49 | 19.87 | 17.55 | qfq | 14,641,303 | 288,759,475 | 5.36% |
| 2024-01-09 | 18.30 | 19.00 | 18.24 | 18.86 | 16.65 | qfq | 4,991,548 | 93,299,013 | 2.56% |
| 2024-01-08 | 18.73 | 19.06 | 18.39 | 18.39 | 16.24 | qfq | 4,607,874 | 86,342,125 | -1.13% |
| 2024-01-05 | 18.78 | 19.07 | 18.58 | 18.60 | 16.42 | qfq | 2,772,611 | 52,191,273 | -1.01% |
| 2024-01-04 | 18.91 | 19.00 | 18.59 | 18.79 | 16.59 | qfq | 3,381,853 | 63,275,007 | -0.95% |
| 2024-01-03 | 19.11 | 19.16 | 18.85 | 18.97 | 16.75 | qfq | 2,510,214 | 47,646,614 | -0.63% |
| 2024-01-02 | 19.23 | 19.35 | 18.96 | 19.09 | 16.86 | qfq | 3,439,421 | 65,678,724 | -0.73% |
| 2023-12-29 | 19.00 | 19.46 | 18.95 | 19.23 | 16.98 | qfq | 5,105,233 | 98,322,067 | 1.48% |
| 2023-12-28 | 18.14 | 19.19 | 18.04 | 18.95 | 16.73 | qfq | 5,954,640 | 111,767,306 | 4.12% |
| 2023-12-27 | 18.04 | 18.24 | 17.82 | 18.20 | 16.07 | qfq | 2,820,722 | 50,863,233 | 0.72% |
| 2023-12-26 | 18.51 | 18.59 | 18.06 | 18.07 | 15.96 | qfq | 2,653,545 | 48,246,977 | -1.95% |
| 2023-12-25 | 18.55 | 18.65 | 18.30 | 18.43 | 16.27 | qfq | 2,343,864 | 43,183,990 | -1.18% |
| 2023-12-22 | 18.62 | 18.86 | 18.48 | 18.65 | 16.47 | qfq | 4,069,806 | 75,935,820 | 0.16% |
| 2023-12-21 | 18.33 | 18.66 | 18.22 | 18.62 | 16.44 | qfq | 3,399,161 | 62,865,371 | 1.42% |
| 2023-12-20 | 18.70 | 18.78 | 18.36 | 18.36 | 16.21 | qfq | 2,563,600 | 47,457,213 | -1.87% |
| 2023-12-19 | 18.60 | 18.80 | 18.55 | 18.71 | 16.52 | qfq | 2,489,288 | 46,441,199 | 0.05% |
| 2023-12-18 | 19.00 | 19.04 | 18.69 | 18.70 | 16.51 | qfq | 3,071,056 | 57,820,218 | -2.15% |
| 2023-12-15 | 18.95 | 19.33 | 18.92 | 19.11 | 16.87 | qfq | 3,310,669 | 63,257,607 | 0.79% |
| 2023-12-14 | 19.10 | 19.29 | 18.95 | 18.96 | 16.74 | qfq | 2,829,169 | 54,037,021 | -0.32% |
| 2023-12-13 | 19.39 | 19.44 | 19.00 | 19.02 | 16.79 | qfq | 3,691,125 | 70,674,078 | -2.36% |
| 2023-12-12 | 19.33 | 19.54 | 19.22 | 19.48 | 17.20 | qfq | 3,379,940 | 65,607,324 | 0.72% |
| 2023-12-11 | 19.20 | 19.38 | 18.88 | 19.34 | 17.08 | qfq | 3,438,679 | 65,820,783 | 0.42% |
| 2023-12-08 | 19.31 | 19.38 | 19.20 | 19.26 | 17.01 | qfq | 2,941,818 | 56,658,995 | -0.31% |
| 2023-12-07 | 19.62 | 19.68 | 19.10 | 19.32 | 17.06 | qfq | 4,247,610 | 81,849,092 | -1.18% |
| 2023-12-06 | 19.30 | 19.70 | 19.23 | 19.55 | 17.26 | qfq | 3,350,979 | 65,467,788 | 0.77% |
| 2023-12-05 | 19.81 | 19.81 | 19.40 | 19.40 | 17.13 | qfq | 4,405,125 | 86,116,670 | -2.32% |
| 2023-12-04 | 20.00 | 20.00 | 19.75 | 19.86 | 17.54 | qfq | 3,580,600 | 71,105,389 | -0.85% |
| 2023-12-01 | 19.88 | 20.10 | 19.73 | 20.03 | 17.69 | qfq | 4,170,736 | 83,011,438 | 0.75% |
| 2023-11-30 | 20.10 | 20.18 | 19.74 | 19.88 | 17.55 | qfq | 4,288,179 | 85,444,856 | -1.34% |
| 2023-11-29 | 20.43 | 20.50 | 20.11 | 20.15 | 17.79 | qfq | 3,699,441 | 74,762,671 | -1.85% |
| 2023-11-28 | 20.32 | 20.53 | 19.93 | 20.53 | 18.13 | qfq | 5,136,548 | 104,026,397 | 0.88% |
| 2023-11-27 | 20.91 | 20.91 | 20.30 | 20.35 | 17.97 | qfq | 7,152,646 | 146,289,228 | -2.96% |
| 2023-11-24 | 21.19 | 21.29 | 20.88 | 20.97 | 18.52 | qfq | 4,800,490 | 100,834,750 | -1.50% |
| 2023-11-23 | 21.10 | 21.33 | 20.99 | 21.29 | 18.80 | qfq | 3,538,795 | 74,930,951 | 0.52% |
| 2023-11-22 | 21.52 | 21.52 | 21.13 | 21.18 | 18.70 | qfq | 5,249,571 | 111,581,267 | -1.58% |
| 2023-11-21 | 21.33 | 21.73 | 21.30 | 21.52 | 19.00 | qfq | 8,950,007 | 192,864,722 | 0.89% |
| 2023-11-20 | 21.25 | 21.35 | 20.75 | 21.33 | 18.83 | qfq | 6,754,335 | 142,332,270 | 0.61% |
| 2023-11-17 | 21.10 | 21.27 | 21.01 | 21.20 | 18.72 | qfq | 3,454,800 | 72,938,168 | 0.24% |
| 2023-11-16 | 21.43 | 21.44 | 21.06 | 21.15 | 18.68 | qfq | 4,705,926 | 99,769,019 | -1.26% |
| 2023-11-15 | 21.45 | 21.63 | 21.27 | 21.42 | 18.91 | qfq | 7,374,100 | 158,186,524 | 0.94% |
| 2023-11-14 | 21.09 | 21.28 | 20.98 | 21.22 | 18.74 | qfq | 4,862,579 | 102,849,565 | 0.62% |
| 2023-11-13 | 21.08 | 21.21 | 20.90 | 21.09 | 18.62 | qfq | 4,408,300 | 92,615,980 | -0.19% |
| 2023-11-10 | 21.19 | 21.20 | 20.85 | 21.13 | 18.66 | qfq | 4,774,400 | 100,346,210 | -0.24% |
| 2023-11-09 | 21.44 | 21.54 | 21.16 | 21.18 | 18.70 | qfq | 6,630,785 | 141,111,554 | -1.40% |
| 2023-11-08 | 21.20 | 21.69 | 21.12 | 21.48 | 18.97 | qfq | 7,687,536 | 164,867,965 | 0.99% |
| 2023-11-07 | 21.41 | 21.41 | 20.98 | 21.27 | 18.78 | qfq | 6,614,788 | 140,161,590 | -0.65% |
| 2023-11-06 | 21.26 | 21.44 | 21.20 | 21.41 | 18.90 | qfq | 6,851,738 | 146,284,436 | 1.52% |
| 2023-11-03 | 20.86 | 21.25 | 20.77 | 21.09 | 18.62 | qfq | 5,613,439 | 118,353,523 | 1.20% |
| 2023-11-02 | 21.22 | 21.29 | 20.81 | 20.84 | 18.40 | qfq | 6,263,620 | 131,255,848 | -1.88% |
| 2023-11-01 | 21.69 | 21.74 | 21.14 | 21.24 | 18.75 | qfq | 8,030,045 | 171,382,739 | -2.39% |
| 2023-10-31 | 22.20 | 22.26 | 21.48 | 21.76 | 19.21 | qfq | 8,108,982 | 176,461,103 | -2.20% |
| 2023-10-30 | 22.70 | 22.77 | 21.96 | 22.25 | 19.65 | qfq | 8,137,937 | 181,271,716 | -1.46% |
| 2023-10-27 | 21.57 | 22.74 | 21.41 | 22.58 | 19.94 | qfq | 7,873,949 | 175,431,192 | 3.72% |
| 2023-10-26 | 21.22 | 21.82 | 21.02 | 21.77 | 19.22 | qfq | 5,662,004 | 121,370,443 | 1.97% |
| 2023-10-25 | 21.92 | 22.07 | 21.33 | 21.35 | 18.85 | qfq | 6,893,864 | 148,526,011 | -2.47% |
| 2023-10-24 | 20.93 | 22.01 | 20.85 | 21.89 | 19.33 | qfq | 8,299,315 | 178,979,613 | 5.60% |
| 2023-10-23 | 21.41 | 21.41 | 20.66 | 20.73 | 18.30 | qfq | 4,970,610 | 104,088,993 | -3.18% |
| 2023-10-20 | 21.50 | 21.84 | 21.35 | 21.41 | 18.90 | qfq | 4,202,300 | 90,517,330 | -1.20% |
| 2023-10-19 | 21.92 | 22.12 | 21.63 | 21.67 | 19.13 | qfq | 5,038,630 | 110,080,336 | -0.73% |
| 2023-10-18 | 22.70 | 22.74 | 21.39 | 21.83 | 19.28 | qfq | 9,826,876 | 215,811,748 | -4.25% |
| 2023-10-17 | 22.71 | 23.77 | 22.57 | 22.80 | 20.13 | qfq | 13,174,268 | 303,424,839 | 0.66% |
| 2023-10-16 | 22.63 | 23.90 | 22.42 | 22.65 | 20.00 | qfq | 13,104,942 | 302,830,852 | 0.13% |
| 2023-10-13 | 22.42 | 22.92 | 22.21 | 22.62 | 19.97 | qfq | 6,770,228 | 153,294,516 | 0.80% |
| 2023-10-12 | 22.56 | 23.03 | 22.15 | 22.44 | 19.81 | qfq | 6,148,663 | 138,213,033 | 0.27% |
| 2023-10-11 | 22.35 | 22.71 | 22.27 | 22.38 | 19.76 | qfq | 3,036,753 | 68,193,514 | -0.18% |
| 2023-10-10 | 22.46 | 22.68 | 22.34 | 22.42 | 19.80 | qfq | 3,481,601 | 78,270,732 | -0.58% |
| 2023-10-09 | 22.83 | 22.94 | 22.46 | 22.55 | 19.91 | qfq | 4,095,148 | 92,517,820 | -1.27% |
| 2023-09-28 | 23.04 | 23.22 | 22.75 | 22.84 | 20.17 | qfq | 3,284,298 | 75,264,884 | -0.52% |
| 2023-09-27 | 22.85 | 23.32 | 22.82 | 22.96 | 20.27 | qfq | 3,831,641 | 88,250,219 | 0.48% |
| 2023-09-26 | 22.86 | 23.08 | 22.77 | 22.85 | 20.18 | qfq | 2,410,000 | 55,209,594 | -0.39% |
| 2023-09-25 | 23.06 | 23.32 | 22.88 | 22.94 | 20.26 | qfq | 3,292,599 | 75,875,986 | -0.91% |
| 2023-09-22 | 22.75 | 23.20 | 22.60 | 23.15 | 20.44 | qfq | 3,715,652 | 85,335,058 | 1.76% |
| 2023-09-21 | 22.97 | 23.20 | 22.70 | 22.75 | 20.09 | qfq | 4,111,603 | 93,931,093 | -1.81% |
| 2023-09-20 | 23.20 | 23.43 | 23.10 | 23.17 | 20.46 | qfq | 3,795,352 | 88,299,180 | -0.86% |
| 2023-09-19 | 23.58 | 23.94 | 23.28 | 23.37 | 20.64 | qfq | 3,970,919 | 93,103,934 | -1.35% |
| 2023-09-18 | 23.43 | 23.88 | 23.10 | 23.69 | 20.92 | qfq | 5,073,486 | 119,574,119 | 1.07% |
| 2023-09-15 | 23.49 | 23.77 | 23.29 | 23.44 | 20.70 | qfq | 4,151,748 | 97,545,455 | 0.43% |
| 2023-09-14 | 23.55 | 23.77 | 23.21 | 23.34 | 20.61 | qfq | 3,881,401 | 90,787,749 | -1.06% |
| 2023-09-13 | 24.00 | 24.15 | 23.46 | 23.59 | 20.83 | qfq | 5,468,900 | 129,712,569 | -1.46% |
| 2023-09-12 | 24.14 | 24.18 | 23.76 | 23.94 | 21.14 | qfq | 3,945,300 | 94,337,853 | -0.75% |
| 2023-09-11 | 23.85 | 24.37 | 23.83 | 24.12 | 21.30 | qfq | 5,841,490 | 141,299,952 | 1.22% |
| 2023-09-08 | 23.99 | 24.23 | 23.75 | 23.83 | 21.04 | qfq | 4,750,318 | 113,796,073 | -0.29% |
| 2023-09-07 | 24.25 | 24.50 | 23.68 | 23.90 | 21.10 | qfq | 9,552,618 | 228,899,961 | -1.65% |
| 2023-09-06 | 24.39 | 24.65 | 24.12 | 24.30 | 21.46 | qfq | 7,665,486 | 186,762,287 | -0.29% |
| 2023-09-05 | 24.66 | 24.68 | 24.11 | 24.37 | 21.52 | qfq | 9,281,173 | 225,533,125 | -0.93% |
| 2023-09-04 | 23.24 | 24.64 | 23.19 | 24.60 | 21.72 | qfq | 19,696,176 | 475,464,726 | 5.53% |
| 2023-09-01 | 22.71 | 23.64 | 22.71 | 23.31 | 20.58 | qfq | 10,873,172 | 252,624,704 | 2.19% |
| 2023-08-31 | 22.30 | 23.25 | 22.20 | 22.81 | 20.14 | qfq | 14,221,943 | 325,101,246 | 2.47% |
| 2023-08-30 | 22.76 | 22.78 | 22.00 | 22.26 | 19.66 | qfq | 10,572,065 | 235,921,651 | 2.34% |
| 2023-08-29 | 20.90 | 21.76 | 20.65 | 21.75 | 19.21 | qfq | 8,185,770 | 174,841,938 | 5.33% |
| 2023-08-28 | 21.50 | 21.59 | 20.50 | 20.65 | 18.23 | qfq | 6,504,078 | 136,875,807 | 0.88% |
| 2023-08-25 | 20.90 | 20.98 | 20.31 | 20.47 | 18.07 | qfq | 4,780,488 | 98,322,427 | -2.43% |
| 2023-08-24 | 20.70 | 21.18 | 20.64 | 20.98 | 18.53 | qfq | 4,200,768 | 88,097,579 | 1.21% |
| 2023-08-23 | 21.40 | 21.45 | 20.71 | 20.73 | 18.30 | qfq | 4,517,719 | 94,572,306 | -2.99% |
| 2023-08-22 | 21.60 | 21.82 | 20.89 | 21.37 | 18.87 | qfq | 5,709,679 | 121,223,776 | -0.88% |
| 2023-08-21 | 21.42 | 22.05 | 21.31 | 21.56 | 19.04 | qfq | 5,285,704 | 114,835,680 | 0.56% |
| 2023-08-18 | 22.54 | 22.54 | 21.38 | 21.44 | 18.93 | qfq | 9,470,117 | 207,079,945 | -4.71% |
| 2023-08-17 | 22.35 | 22.54 | 22.10 | 22.50 | 19.87 | qfq | 5,229,113 | 116,834,939 | 0.04% |
| 2023-08-16 | 22.40 | 22.89 | 22.30 | 22.49 | 19.86 | qfq | 7,433,679 | 168,311,912 | 0.76% |
| 2023-08-15 | 22.45 | 22.65 | 22.10 | 22.32 | 19.71 | qfq | 5,500,768 | 122,728,296 | -0.58% |
| 2023-08-14 | 22.20 | 22.45 | 21.85 | 22.45 | 19.82 | qfq | 5,668,213 | 125,745,341 | 0.72% |
| 2023-08-11 | 22.56 | 22.62 | 22.28 | 22.29 | 19.68 | qfq | 4,453,276 | 99,880,076 | -0.98% |
| 2023-08-10 | 22.76 | 22.76 | 22.24 | 22.51 | 19.88 | qfq | 6,206,687 | 139,188,639 | -1.10% |
| 2023-08-09 | 22.70 | 23.03 | 22.62 | 22.76 | 20.10 | qfq | 4,700,020 | 107,218,192 | -0.04% |
| 2023-08-08 | 23.10 | 23.19 | 22.71 | 22.77 | 20.11 | qfq | 5,801,037 | 132,618,997 | -1.43% |
| 2023-08-07 | 23.01 | 23.25 | 22.72 | 23.10 | 20.40 | qfq | 5,329,464 | 122,834,507 | -0.90% |
| 2023-08-04 | 23.73 | 23.84 | 23.26 | 23.31 | 20.58 | qfq | 8,348,160 | 195,701,077 | -0.68% |
| 2023-08-03 | 23.55 | 23.55 | 23.17 | 23.47 | 20.72 | qfq | 6,892,531 | 160,974,570 | -0.34% |
| 2023-08-02 | 23.85 | 23.85 | 23.35 | 23.55 | 20.79 | qfq | 7,649,063 | 180,191,225 | -1.38% |
| 2023-08-01 | 24.60 | 24.60 | 23.79 | 23.88 | 21.09 | qfq | 12,605,794 | 303,830,352 | -3.67% |
| 2023-07-31 | 23.86 | 24.80 | 23.71 | 24.79 | 21.89 | qfq | 19,140,946 | 468,048,057 | 3.81% |
| 2023-07-28 | 22.70 | 23.95 | 22.70 | 23.88 | 21.09 | qfq | 17,643,874 | 415,813,557 | 5.38% |
| 2023-07-27 | 23.06 | 23.07 | 22.56 | 22.66 | 20.01 | qfq | 5,741,851 | 130,835,378 | -2.29% |
| 2023-07-26 | 23.09 | 23.37 | 22.88 | 23.19 | 20.48 | qfq | 4,919,314 | 113,702,563 | 0.48% |
| 2023-07-25 | 22.80 | 23.30 | 22.70 | 23.08 | 20.38 | qfq | 5,830,761 | 134,202,505 | 1.85% |
| 2023-07-24 | 23.02 | 23.04 | 22.50 | 22.66 | 20.01 | qfq | 5,192,895 | 117,562,068 | -1.39% |
| 2023-07-21 | 22.39 | 23.63 | 22.10 | 22.98 | 20.29 | qfq | 10,751,618 | 247,341,478 | 3.14% |
| 2023-07-20 | 22.14 | 22.59 | 22.12 | 22.28 | 19.67 | qfq | 4,625,521 | 103,509,619 | 0.59% |
| 2023-07-19 | 22.25 | 22.38 | 21.81 | 22.15 | 19.56 | qfq | 4,722,403 | 104,078,388 | -0.67% |
| 2023-07-18 | 22.23 | 22.47 | 22.15 | 22.30 | 19.69 | qfq | 4,053,537 | 90,433,912 | 0.04% |