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
弘亚数控002833.SZ
最近收盘价16.092026-07-17
最近交易日2026-07-17
成交量（股）5,665,151
成交额（元）93,162,582
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-27 | 2023-10-11 | cash_dividend | 0.6 | — | — | — | 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 | 16.53 | 16.89 | 16.07 | 16.09 | 16.09 | qfq | 5,665,151 | 93,162,582 | -2.43% |
| 2026-07-16 | 16.66 | 16.93 | 16.44 | 16.49 | 16.49 | qfq | 4,627,233 | 77,142,902 | -1.02% |
| 2026-07-15 | 16.26 | 16.72 | 16.06 | 16.66 | 16.66 | qfq | 5,132,138 | 84,749,315 | 2.33% |
| 2026-07-14 | 15.98 | 16.35 | 15.81 | 16.28 | 16.28 | qfq | 4,970,007 | 80,372,869 | 1.88% |
| 2026-07-13 | 16.75 | 16.77 | 15.87 | 15.98 | 15.98 | qfq | 9,308,937 | 150,285,665 | -4.88% |
| 2026-07-10 | 17.01 | 17.51 | 16.62 | 16.80 | 16.80 | qfq | 11,325,799 | 191,996,234 | -1.70% |
| 2026-07-09 | 17.12 | 17.23 | 16.53 | 17.09 | 17.09 | qfq | 10,965,408 | 184,608,875 | -0.87% |
| 2026-07-08 | 18.11 | 18.30 | 17.11 | 17.24 | 17.24 | qfq | 10,786,823 | 188,780,411 | -4.65% |
| 2026-07-07 | 18.52 | 18.78 | 17.84 | 18.08 | 18.08 | qfq | 10,688,109 | 194,767,609 | -3.32% |
| 2026-07-06 | 18.91 | 19.17 | 18.48 | 18.70 | 18.70 | qfq | 12,888,666 | 241,763,184 | -1.68% |
| 2026-07-03 | 18.87 | 19.21 | 18.73 | 19.02 | 19.02 | qfq | 16,213,902 | 308,268,527 | 2.53% |
| 2026-07-02 | 19.08 | 19.45 | 18.42 | 18.55 | 18.55 | qfq | 14,550,051 | 274,189,916 | -2.52% |
| 2026-07-01 | 19.17 | 19.49 | 18.88 | 19.03 | 19.03 | qfq | 17,087,835 | 328,380,757 | -1.35% |
| 2026-06-30 | 17.63 | 19.29 | 17.58 | 19.29 | 19.29 | qfq | 11,762,703 | 222,461,386 | 9.98% |
| 2026-06-29 | 17.91 | 17.99 | 17.11 | 17.54 | 17.54 | qfq | 8,836,983 | 154,760,626 | -2.50% |
| 2026-06-26 | 17.21 | 18.54 | 16.90 | 17.99 | 17.99 | qfq | 15,574,714 | 276,402,506 | 3.51% |
| 2026-06-25 | 18.69 | 18.88 | 17.37 | 17.38 | 17.38 | qfq | 15,112,380 | 269,947,018 | -6.91% |
| 2026-06-24 | 18.06 | 19.28 | 17.89 | 18.67 | 18.67 | qfq | 15,356,542 | 285,354,115 | 4.07% |
| 2026-06-23 | 17.55 | 18.20 | 17.52 | 17.94 | 17.94 | qfq | 6,192,307 | 111,389,636 | 1.47% |
| 2026-06-22 | 17.82 | 17.98 | 17.02 | 17.68 | 17.68 | qfq | 6,003,664 | 104,615,648 | -0.84% |
| 2026-06-18 | 17.46 | 18.00 | 17.46 | 17.83 | 17.83 | qfq | 5,472,148 | 97,570,604 | 1.36% |
| 2026-06-17 | 17.70 | 17.80 | 17.42 | 17.59 | 17.59 | qfq | 4,078,229 | 71,734,805 | -0.79% |
| 2026-06-16 | 17.62 | 17.85 | 17.37 | 17.73 | 17.73 | qfq | 4,985,794 | 87,866,614 | 0.62% |
| 2026-06-15 | 17.57 | 17.75 | 17.40 | 17.62 | 17.62 | qfq | 5,474,480 | 96,281,751 | 1.44% |
| 2026-06-12 | 17.72 | 17.72 | 17.32 | 17.37 | 17.37 | qfq | 6,108,654 | 106,798,240 | -0.34% |
| 2026-06-11 | 17.62 | 17.72 | 17.22 | 17.43 | 17.43 | qfq | 4,022,290 | 70,123,074 | -1.80% |
| 2026-06-10 | 17.68 | 17.85 | 17.51 | 17.75 | 17.75 | qfq | 4,549,120 | 80,519,725 | -1.28% |
| 2026-06-09 | 17.95 | 18.14 | 17.74 | 17.98 | 17.98 | qfq | 4,739,269 | 84,844,911 | 0.28% |
| 2026-06-08 | 18.41 | 18.45 | 17.60 | 17.93 | 17.93 | qfq | 7,944,714 | 142,957,299 | -3.13% |
| 2026-06-05 | 18.06 | 18.88 | 17.97 | 18.51 | 18.51 | qfq | 7,976,843 | 147,324,619 | 1.26% |
| 2026-06-04 | 17.97 | 18.37 | 17.85 | 18.28 | 18.28 | qfq | 6,779,920 | 123,130,696 | 1.27% |
| 2026-06-03 | 18.00 | 18.20 | 17.81 | 18.05 | 18.05 | qfq | 7,258,874 | 130,715,972 | -0.33% |
| 2026-06-02 | 18.71 | 18.76 | 17.65 | 18.11 | 18.11 | qfq | 12,523,002 | 226,667,941 | -3.21% |
| 2026-06-01 | 19.07 | 19.07 | 18.56 | 18.71 | 18.71 | qfq | 8,264,900 | 155,053,459 | -1.89% |
| 2026-05-29 | 19.01 | 19.93 | 18.89 | 19.07 | 19.07 | qfq | 9,516,997 | 184,342,765 | 0.58% |
| 2026-05-28 | 18.76 | 19.17 | 18.60 | 18.96 | 18.96 | qfq | 5,876,998 | 111,471,430 | 1.07% |
| 2026-05-27 | 18.90 | 19.09 | 18.40 | 18.76 | 18.76 | qfq | 8,167,887 | 153,263,977 | -3.79% |
| 2026-05-26 | 19.73 | 19.95 | 19.33 | 19.50 | 18.90 | qfq | 7,065,376 | 138,323,415 | -1.27% |
| 2026-05-25 | 20.20 | 20.32 | 19.55 | 19.75 | 19.14 | qfq | 5,972,930 | 118,318,768 | -1.84% |
| 2026-05-22 | 20.10 | 20.35 | 19.95 | 20.12 | 19.50 | qfq | 8,163,694 | 164,039,826 | 0.10% |
| 2026-05-21 | 20.75 | 21.00 | 20.00 | 20.10 | 19.48 | qfq | 9,628,019 | 197,340,480 | -2.71% |
| 2026-05-20 | 21.13 | 21.31 | 20.47 | 20.66 | 20.02 | qfq | 9,952,396 | 205,804,027 | -2.36% |
| 2026-05-19 | 21.30 | 21.54 | 20.84 | 21.16 | 20.51 | qfq | 8,134,185 | 171,711,569 | -0.66% |
| 2026-05-18 | 21.52 | 21.92 | 21.00 | 21.30 | 20.64 | qfq | 10,114,274 | 216,922,192 | -1.43% |
| 2026-05-15 | 22.19 | 22.41 | 21.50 | 21.61 | 20.95 | qfq | 8,598,404 | 188,375,458 | -3.14% |
| 2026-05-14 | 21.77 | 22.52 | 21.57 | 22.31 | 21.62 | qfq | 10,510,491 | 233,245,134 | 2.48% |
| 2026-05-13 | 21.36 | 21.81 | 21.09 | 21.77 | 21.10 | qfq | 7,221,266 | 155,321,024 | 1.63% |
| 2026-05-12 | 21.90 | 21.99 | 21.11 | 21.42 | 20.76 | qfq | 9,718,489 | 208,281,496 | -2.95% |
| 2026-05-11 | 21.20 | 22.17 | 21.20 | 22.07 | 21.39 | qfq | 11,538,852 | 252,620,523 | 4.15% |
| 2026-05-08 | 21.13 | 21.34 | 20.88 | 21.19 | 20.54 | qfq | 6,116,350 | 128,931,461 | -0.05% |
| 2026-05-07 | 20.73 | 21.24 | 20.67 | 21.20 | 20.55 | qfq | 8,106,205 | 170,881,580 | 1.68% |
| 2026-05-06 | 20.42 | 21.24 | 20.31 | 20.85 | 20.21 | qfq | 10,538,339 | 219,752,273 | 2.16% |
| 2026-04-30 | 20.38 | 20.66 | 20.29 | 20.41 | 19.78 | qfq | 8,274,899 | 169,614,428 | -0.24% |
| 2026-04-29 | 20.17 | 20.69 | 20.01 | 20.46 | 19.83 | qfq | 10,985,225 | 224,843,862 | 1.04% |
| 2026-04-28 | 19.27 | 20.56 | 19.25 | 20.25 | 19.63 | qfq | 17,172,186 | 347,636,068 | 4.71% |
| 2026-04-27 | 18.63 | 19.62 | 18.58 | 19.34 | 18.74 | qfq | 10,931,284 | 210,094,195 | 2.71% |
| 2026-04-24 | 18.05 | 19.30 | 17.97 | 18.83 | 18.25 | qfq | 11,787,264 | 222,300,933 | 4.55% |
| 2026-04-23 | 18.10 | 18.33 | 17.91 | 18.01 | 17.46 | qfq | 2,768,425 | 50,090,519 | -0.55% |
| 2026-04-22 | 18.40 | 18.40 | 17.82 | 18.11 | 17.55 | qfq | 5,244,480 | 94,417,786 | -1.63% |
| 2026-04-21 | 18.01 | 18.63 | 17.91 | 18.41 | 17.84 | qfq | 6,185,779 | 113,655,659 | 2.11% |
| 2026-04-20 | 18.47 | 18.58 | 17.95 | 18.03 | 17.48 | qfq | 4,883,200 | 88,862,580 | -2.22% |
| 2026-04-17 | 18.27 | 18.62 | 18.05 | 18.44 | 17.87 | qfq | 4,463,763 | 82,279,618 | 0.77% |
| 2026-04-16 | 17.82 | 18.45 | 17.79 | 18.30 | 17.74 | qfq | 4,203,360 | 76,270,788 | 2.69% |
| 2026-04-15 | 17.83 | 18.13 | 17.77 | 17.82 | 17.27 | qfq | 2,811,280 | 50,379,105 | -0.50% |
| 2026-04-14 | 18.20 | 18.26 | 17.67 | 17.91 | 17.36 | qfq | 3,933,328 | 70,327,297 | -0.83% |
| 2026-04-13 | 18.48 | 18.48 | 18.01 | 18.06 | 17.50 | qfq | 4,295,836 | 78,035,425 | -2.33% |
| 2026-04-10 | 17.81 | 18.88 | 17.79 | 18.49 | 17.92 | qfq | 7,445,884 | 138,013,529 | 4.40% |
| 2026-04-09 | 17.97 | 18.03 | 17.61 | 17.71 | 17.17 | qfq | 2,650,410 | 47,069,486 | -2.21% |
| 2026-04-08 | 17.95 | 18.17 | 17.80 | 18.11 | 17.55 | qfq | 3,845,260 | 69,356,337 | 2.90% |
| 2026-04-07 | 17.49 | 17.68 | 17.29 | 17.60 | 17.06 | qfq | 2,418,080 | 42,253,160 | 1.27% |
| 2026-04-03 | 17.75 | 17.99 | 17.30 | 17.38 | 16.85 | qfq | 2,449,880 | 42,753,581 | -2.80% |
| 2026-04-02 | 18.03 | 18.14 | 17.66 | 17.88 | 17.33 | qfq | 2,771,116 | 49,463,635 | -1.16% |
| 2026-04-01 | 18.30 | 18.33 | 18.00 | 18.09 | 17.53 | qfq | 2,728,100 | 49,442,235 | 0.84% |
| 2026-03-31 | 18.15 | 18.33 | 17.91 | 17.94 | 17.39 | qfq | 4,147,326 | 75,191,977 | -1.05% |
| 2026-03-30 | 17.84 | 18.19 | 17.74 | 18.13 | 17.57 | qfq | 3,755,835 | 67,579,392 | 0.28% |
| 2026-03-27 | 17.46 | 18.30 | 17.40 | 18.08 | 17.52 | qfq | 5,471,018 | 98,724,593 | 2.38% |
| 2026-03-26 | 17.99 | 18.18 | 17.49 | 17.66 | 17.12 | qfq | 2,782,995 | 49,514,589 | -2.11% |
| 2026-03-25 | 17.37 | 18.35 | 17.28 | 18.04 | 17.48 | qfq | 6,506,000 | 117,232,900 | 4.28% |
| 2026-03-24 | 17.00 | 17.30 | 16.69 | 17.30 | 16.77 | qfq | 3,446,400 | 58,738,884 | 3.22% |
| 2026-03-23 | 17.41 | 17.58 | 16.52 | 16.76 | 16.24 | qfq | 6,291,857 | 107,253,286 | -5.47% |
| 2026-03-20 | 17.79 | 18.13 | 17.50 | 17.73 | 17.18 | qfq | 4,123,486 | 73,447,018 | 0.45% |
| 2026-03-19 | 18.28 | 18.33 | 17.63 | 17.65 | 17.11 | qfq | 3,721,340 | 66,597,719 | -4.44% |
| 2026-03-18 | 18.10 | 18.50 | 17.96 | 18.47 | 17.90 | qfq | 3,559,472 | 64,943,856 | 2.55% |
| 2026-03-17 | 18.33 | 18.44 | 18.00 | 18.01 | 17.46 | qfq | 2,794,800 | 50,918,339 | -1.75% |
| 2026-03-16 | 18.52 | 18.53 | 18.06 | 18.33 | 17.77 | qfq | 4,390,996 | 80,038,076 | -1.03% |
| 2026-03-13 | 18.56 | 19.00 | 18.47 | 18.52 | 17.95 | qfq | 5,440,153 | 102,029,612 | -0.22% |
| 2026-03-12 | 18.59 | 18.81 | 18.31 | 18.56 | 17.99 | qfq | 5,312,459 | 98,716,605 | -0.48% |
| 2026-03-11 | 18.58 | 19.00 | 18.37 | 18.65 | 18.08 | qfq | 8,152,926 | 152,847,908 | 1.08% |
| 2026-03-10 | 17.86 | 18.54 | 17.82 | 18.45 | 17.88 | qfq | 8,291,081 | 151,927,653 | 3.94% |
| 2026-03-09 | 18.00 | 18.05 | 17.03 | 17.75 | 17.20 | qfq | 12,140,295 | 211,656,785 | -3.22% |
| 2026-03-06 | 18.20 | 18.43 | 18.01 | 18.34 | 17.78 | qfq | 4,100,135 | 74,823,343 | 1.16% |
| 2026-03-05 | 18.20 | 18.35 | 18.00 | 18.13 | 17.57 | qfq | 5,560,195 | 101,084,525 | 1.74% |
| 2026-03-04 | 17.79 | 18.01 | 17.52 | 17.82 | 17.27 | qfq | 6,808,261 | 121,270,991 | -0.83% |
| 2026-03-03 | 18.73 | 18.89 | 17.96 | 17.97 | 17.42 | qfq | 7,973,410 | 145,883,380 | -4.11% |
| 2026-03-02 | 19.20 | 19.34 | 18.61 | 18.74 | 18.16 | qfq | 8,232,022 | 155,507,322 | -4.68% |
| 2026-02-27 | 19.29 | 19.79 | 19.12 | 19.66 | 19.06 | qfq | 8,002,259 | 156,547,296 | 1.39% |
| 2026-02-26 | 19.31 | 19.68 | 18.93 | 19.39 | 18.79 | qfq | 9,630,136 | 185,560,208 | 0.99% |
| 2026-02-25 | 18.86 | 19.20 | 18.65 | 19.20 | 18.61 | qfq | 7,074,069 | 134,287,148 | 2.40% |
| 2026-02-24 | 18.70 | 18.82 | 18.52 | 18.75 | 18.17 | qfq | 4,035,319 | 75,490,802 | 1.24% |
| 2026-02-13 | 18.50 | 18.70 | 18.42 | 18.52 | 17.95 | qfq | 2,946,736 | 54,742,850 | -0.32% |
| 2026-02-12 | 18.74 | 18.95 | 18.50 | 18.58 | 18.01 | qfq | 4,184,380 | 78,213,124 | -1.06% |
| 2026-02-11 | 18.57 | 18.98 | 18.57 | 18.78 | 18.20 | qfq | 3,544,560 | 66,588,311 | 0.91% |
| 2026-02-10 | 18.44 | 18.85 | 18.22 | 18.61 | 18.04 | qfq | 4,726,160 | 88,279,102 | 0.92% |
| 2026-02-09 | 18.39 | 18.73 | 18.34 | 18.44 | 17.87 | qfq | 3,356,094 | 61,929,890 | 1.10% |
| 2026-02-06 | 18.34 | 18.57 | 18.20 | 18.24 | 17.68 | qfq | 3,477,592 | 63,912,729 | -1.41% |
| 2026-02-05 | 18.70 | 18.74 | 18.46 | 18.50 | 17.93 | qfq | 3,071,660 | 57,041,332 | -1.70% |
| 2026-02-04 | 18.91 | 18.94 | 18.62 | 18.82 | 18.24 | qfq | 3,859,860 | 72,376,985 | -0.48% |
| 2026-02-03 | 18.35 | 18.95 | 18.22 | 18.91 | 18.33 | qfq | 8,643,645 | 161,476,251 | 4.13% |
| 2026-02-02 | 18.51 | 18.72 | 18.15 | 18.16 | 17.60 | qfq | 4,778,903 | 88,118,248 | -1.89% |
| 2026-01-30 | 18.26 | 18.74 | 18.20 | 18.51 | 17.94 | qfq | 7,354,214 | 136,271,451 | 1.42% |
| 2026-01-29 | 18.18 | 18.88 | 18.08 | 18.25 | 17.69 | qfq | 7,981,824 | 147,324,422 | -0.05% |
| 2026-01-28 | 18.36 | 18.40 | 18.06 | 18.26 | 17.70 | qfq | 5,375,469 | 98,151,144 | -0.71% |
| 2026-01-27 | 18.16 | 18.68 | 18.11 | 18.39 | 17.82 | qfq | 8,078,197 | 148,244,839 | 0.66% |
| 2026-01-26 | 18.56 | 18.71 | 18.16 | 18.27 | 17.71 | qfq | 8,107,599 | 148,952,906 | -1.77% |
| 2026-01-23 | 18.27 | 18.99 | 18.22 | 18.60 | 18.03 | qfq | 10,313,954 | 192,138,258 | 1.42% |
| 2026-01-22 | 18.01 | 18.40 | 17.76 | 18.34 | 17.78 | qfq | 10,876,160 | 197,565,020 | 1.83% |
| 2026-01-21 | 17.61 | 18.38 | 17.55 | 18.01 | 17.46 | qfq | 11,420,150 | 204,952,920 | 0.50% |
| 2026-01-20 | 17.50 | 18.05 | 17.50 | 17.92 | 17.37 | qfq | 20,966,100 | 373,097,164 | 4.73% |
| 2026-01-19 | 17.22 | 17.22 | 17.00 | 17.11 | 16.58 | qfq | 3,715,837 | 63,468,285 | -0.58% |
| 2026-01-16 | 17.05 | 17.28 | 17.02 | 17.21 | 16.68 | qfq | 6,171,569 | 106,063,960 | 1.35% |
| 2026-01-15 | 17.05 | 17.19 | 16.86 | 16.98 | 16.46 | qfq | 5,420,469 | 92,120,726 | -1.28% |
| 2026-01-14 | 16.75 | 17.38 | 16.66 | 17.20 | 16.67 | qfq | 13,562,287 | 232,821,685 | 2.69% |
| 2026-01-13 | 16.69 | 16.87 | 16.47 | 16.75 | 16.23 | qfq | 6,054,898 | 101,281,211 | 0.36% |
| 2026-01-12 | 16.61 | 16.74 | 16.48 | 16.69 | 16.18 | qfq | 5,448,025 | 90,663,702 | 0.48% |
| 2026-01-09 | 16.61 | 16.70 | 16.45 | 16.61 | 16.10 | qfq | 4,178,289 | 69,244,771 | 0.06% |
| 2026-01-08 | 16.35 | 16.65 | 16.35 | 16.60 | 16.09 | qfq | 3,968,060 | 65,520,438 | 1.53% |
| 2026-01-07 | 16.45 | 16.49 | 16.31 | 16.35 | 15.85 | qfq | 4,883,954 | 80,104,726 | -0.61% |
| 2026-01-06 | 16.45 | 16.52 | 16.37 | 16.45 | 15.94 | qfq | 4,880,233 | 80,232,328 | -0.06% |
| 2026-01-05 | 16.40 | 16.49 | 16.29 | 16.46 | 15.95 | qfq | 3,662,034 | 59,904,494 | 0.55% |
| 2025-12-31 | 16.64 | 16.70 | 16.37 | 16.37 | 15.87 | qfq | 4,029,636 | 66,331,642 | -1.50% |
| 2025-12-30 | 16.00 | 16.65 | 15.91 | 16.62 | 16.11 | qfq | 9,662,060 | 159,025,880 | 3.88% |
| 2025-12-29 | 15.78 | 16.09 | 15.74 | 16.00 | 15.51 | qfq | 2,898,877 | 46,328,755 | 1.33% |
| 2025-12-26 | 15.83 | 15.94 | 15.77 | 15.79 | 15.30 | qfq | 1,642,300 | 26,017,827 | -0.50% |
| 2025-12-25 | 15.85 | 15.91 | 15.79 | 15.87 | 15.38 | qfq | 1,707,693 | 27,071,429 | 0.25% |
| 2025-12-24 | 15.74 | 15.88 | 15.65 | 15.83 | 15.34 | qfq | 1,892,804 | 29,871,139 | 0.76% |
| 2025-12-23 | 15.71 | 15.83 | 15.67 | 15.71 | 15.23 | qfq | 1,907,896 | 30,016,799 | -0.25% |
| 2025-12-22 | 15.82 | 15.90 | 15.70 | 15.75 | 15.27 | qfq | 2,008,388 | 31,750,159 | -0.06% |
| 2025-12-19 | 15.69 | 15.80 | 15.62 | 15.76 | 15.28 | qfq | 1,652,800 | 26,013,603 | 0.57% |
| 2025-12-18 | 15.52 | 15.68 | 15.49 | 15.67 | 15.19 | qfq | 1,609,520 | 25,177,395 | 0.64% |
| 2025-12-17 | 15.43 | 15.59 | 15.31 | 15.57 | 15.09 | qfq | 2,317,112 | 35,812,577 | 0.58% |
| 2025-12-16 | 15.68 | 15.77 | 15.39 | 15.48 | 15.00 | qfq | 3,483,281 | 54,051,673 | -1.53% |
| 2025-12-15 | 15.73 | 15.92 | 15.66 | 15.72 | 15.24 | qfq | 3,027,360 | 47,730,376 | -0.32% |
| 2025-12-12 | 15.90 | 15.94 | 15.65 | 15.77 | 15.28 | qfq | 6,168,844 | 97,107,057 | -0.63% |
| 2025-12-11 | 16.13 | 16.22 | 15.84 | 15.87 | 15.38 | qfq | 3,043,520 | 48,653,642 | -1.61% |
| 2025-12-10 | 16.15 | 16.24 | 16.00 | 16.13 | 15.63 | qfq | 2,470,620 | 39,849,408 | -0.19% |
| 2025-12-09 | 16.43 | 16.46 | 16.13 | 16.16 | 15.66 | qfq | 2,643,160 | 43,047,345 | -1.82% |
| 2025-12-08 | 16.66 | 16.68 | 16.43 | 16.46 | 15.95 | qfq | 3,099,533 | 51,189,041 | -0.96% |
| 2025-12-05 | 16.42 | 16.67 | 16.39 | 16.62 | 16.11 | qfq | 3,667,100 | 60,762,002 | 1.16% |
| 2025-12-04 | 16.36 | 16.47 | 16.17 | 16.43 | 15.92 | qfq | 2,710,918 | 44,344,350 | 0.43% |
| 2025-12-03 | 16.35 | 16.38 | 16.15 | 16.36 | 15.86 | qfq | 2,623,975 | 42,656,925 | 0.37% |
| 2025-12-02 | 16.30 | 16.37 | 16.22 | 16.30 | 15.80 | qfq | 1,498,640 | 24,402,738 | 0.00% |
| 2025-12-01 | 16.19 | 16.37 | 16.19 | 16.30 | 15.80 | qfq | 1,913,436 | 31,198,784 | 0.49% |
| 2025-11-28 | 16.23 | 16.23 | 16.08 | 16.22 | 15.72 | qfq | 1,290,220 | 20,855,410 | 0.50% |
| 2025-11-27 | 15.99 | 16.28 | 15.96 | 16.14 | 15.64 | qfq | 2,045,053 | 33,135,153 | 0.94% |
| 2025-11-26 | 16.00 | 16.09 | 15.92 | 15.99 | 15.50 | qfq | 1,660,693 | 26,605,600 | 0.06% |
| 2025-11-25 | 15.89 | 16.07 | 15.84 | 15.98 | 15.49 | qfq | 2,762,482 | 44,171,335 | 0.76% |
| 2025-11-24 | 15.88 | 15.96 | 15.81 | 15.86 | 15.37 | qfq | 1,820,872 | 28,900,359 | 0.25% |
| 2025-11-21 | 16.09 | 16.17 | 15.75 | 15.82 | 15.33 | qfq | 4,270,315 | 67,914,777 | -2.04% |
| 2025-11-20 | 16.16 | 16.25 | 16.08 | 16.15 | 15.65 | qfq | 1,671,400 | 27,022,264 | 0.00% |
| 2025-11-19 | 16.38 | 16.41 | 16.10 | 16.15 | 15.65 | qfq | 2,353,471 | 38,185,321 | -1.10% |
| 2025-11-18 | 16.45 | 16.51 | 16.24 | 16.33 | 15.83 | qfq | 3,027,840 | 49,563,224 | -0.73% |
| 2025-11-17 | 16.64 | 16.68 | 16.43 | 16.45 | 15.94 | qfq | 3,293,820 | 54,313,936 | -1.50% |
| 2025-11-14 | 16.72 | 16.83 | 16.60 | 16.70 | 16.19 | qfq | 3,635,791 | 60,905,484 | -0.12% |
| 2025-11-13 | 16.70 | 16.74 | 16.56 | 16.72 | 16.21 | qfq | 2,471,160 | 41,183,658 | 0.12% |
| 2025-11-12 | 16.73 | 16.76 | 16.60 | 16.70 | 16.19 | qfq | 2,629,380 | 43,835,248 | -0.18% |
| 2025-11-11 | 16.74 | 16.87 | 16.67 | 16.73 | 16.22 | qfq | 3,505,260 | 58,726,867 | -0.06% |
| 2025-11-10 | 16.62 | 16.81 | 16.40 | 16.74 | 16.22 | qfq | 4,449,904 | 73,940,193 | 0.72% |
| 2025-11-07 | 16.67 | 16.72 | 16.61 | 16.62 | 16.11 | qfq | 2,827,060 | 47,085,643 | -0.42% |
| 2025-11-06 | 16.55 | 16.71 | 16.48 | 16.69 | 16.18 | qfq | 3,943,678 | 65,646,358 | 0.72% |
| 2025-11-05 | 16.40 | 16.62 | 16.35 | 16.57 | 16.06 | qfq | 3,847,513 | 63,512,694 | 0.36% |
| 2025-11-04 | 16.34 | 16.65 | 16.26 | 16.51 | 16.00 | qfq | 5,609,679 | 92,480,459 | 1.04% |
| 2025-11-03 | 16.39 | 16.40 | 16.17 | 16.34 | 15.84 | qfq | 3,359,680 | 54,680,778 | -0.31% |
| 2025-10-31 | 16.31 | 16.48 | 16.18 | 16.39 | 15.89 | qfq | 4,912,495 | 80,515,706 | 0.61% |
| 2025-10-30 | 15.98 | 16.42 | 15.90 | 16.29 | 15.79 | qfq | 8,385,796 | 136,029,074 | 1.69% |
| 2025-10-29 | 16.11 | 16.11 | 15.83 | 16.02 | 15.53 | qfq | 3,824,568 | 60,997,557 | -0.37% |
| 2025-10-28 | 16.10 | 16.17 | 15.96 | 16.08 | 15.59 | qfq | 2,973,557 | 47,854,173 | 0.06% |
| 2025-10-27 | 16.28 | 16.31 | 16.00 | 16.07 | 15.58 | qfq | 5,772,684 | 92,820,183 | -0.68% |
| 2025-10-24 | 16.10 | 16.18 | 16.05 | 16.18 | 15.68 | qfq | 2,510,230 | 40,509,151 | 0.56% |
| 2025-10-23 | 16.03 | 16.10 | 15.82 | 16.09 | 15.59 | qfq | 3,130,310 | 49,826,138 | 0.44% |
| 2025-10-22 | 16.10 | 16.19 | 16.00 | 16.02 | 15.53 | qfq | 2,765,454 | 44,431,358 | -1.90% |
| 2025-10-21 | 16.20 | 16.36 | 16.13 | 16.33 | 15.54 | qfq | 2,908,100 | 47,308,229 | 1.18% |
| 2025-10-20 | 16.16 | 16.26 | 16.07 | 16.14 | 15.36 | qfq | 2,858,306 | 46,167,428 | 0.37% |
| 2025-10-17 | 16.48 | 16.60 | 16.03 | 16.08 | 15.30 | qfq | 4,464,064 | 72,592,715 | -2.78% |
| 2025-10-16 | 16.69 | 16.70 | 16.48 | 16.54 | 15.74 | qfq | 2,829,100 | 46,905,288 | -1.02% |
| 2025-10-15 | 16.50 | 16.73 | 16.47 | 16.71 | 15.90 | qfq | 3,051,287 | 50,774,058 | 1.46% |
| 2025-10-14 | 16.69 | 16.76 | 16.42 | 16.47 | 15.67 | qfq | 3,399,076 | 56,416,576 | -1.20% |
| 2025-10-13 | 16.22 | 16.69 | 16.18 | 16.67 | 15.86 | qfq | 4,131,320 | 68,183,612 | -1.30% |
| 2025-10-10 | 16.85 | 17.06 | 16.80 | 16.89 | 16.07 | qfq | 4,156,780 | 70,414,192 | 0.30% |
| 2025-10-09 | 16.80 | 16.94 | 16.65 | 16.84 | 16.02 | qfq | 3,860,434 | 64,880,601 | 1.02% |
| 2025-09-30 | 16.70 | 16.74 | 16.61 | 16.67 | 15.86 | qfq | 2,995,927 | 49,950,162 | -0.24% |
| 2025-09-29 | 16.69 | 16.78 | 16.41 | 16.71 | 15.90 | qfq | 3,495,268 | 58,078,694 | 0.36% |
| 2025-09-26 | 16.86 | 16.86 | 16.65 | 16.65 | 15.84 | qfq | 3,850,582 | 64,427,524 | -1.25% |
| 2025-09-25 | 17.08 | 17.08 | 16.82 | 16.86 | 16.04 | qfq | 3,697,900 | 62,660,823 | -0.88% |
| 2025-09-24 | 16.76 | 17.02 | 16.71 | 17.01 | 16.18 | qfq | 3,814,828 | 64,421,737 | 1.13% |
| 2025-09-23 | 17.05 | 17.14 | 16.51 | 16.82 | 16.00 | qfq | 6,313,120 | 105,649,443 | -1.87% |
| 2025-09-22 | 17.11 | 17.17 | 16.84 | 17.14 | 16.31 | qfq | 4,856,907 | 82,518,169 | 0.12% |
| 2025-09-19 | 17.22 | 17.27 | 17.06 | 17.12 | 16.29 | qfq | 4,278,806 | 73,420,027 | -0.58% |
| 2025-09-18 | 17.55 | 17.75 | 17.06 | 17.22 | 16.38 | qfq | 11,897,967 | 208,007,834 | -1.94% |
| 2025-09-17 | 17.40 | 17.58 | 17.40 | 17.56 | 16.71 | qfq | 6,555,341 | 114,818,842 | 0.46% |
| 2025-09-16 | 17.32 | 17.55 | 17.14 | 17.48 | 16.63 | qfq | 6,746,948 | 117,208,348 | 1.27% |
| 2025-09-15 | 17.27 | 17.38 | 17.21 | 17.26 | 16.42 | qfq | 3,470,324 | 59,907,285 | -0.12% |
| 2025-09-12 | 17.35 | 17.36 | 17.21 | 17.28 | 16.44 | qfq | 4,650,941 | 80,375,536 | -0.46% |
| 2025-09-11 | 17.14 | 17.38 | 17.02 | 17.36 | 16.52 | qfq | 5,294,620 | 91,167,401 | 1.34% |
| 2025-09-10 | 17.09 | 17.19 | 17.00 | 17.13 | 16.30 | qfq | 4,058,805 | 69,448,269 | 0.00% |
| 2025-09-09 | 17.39 | 17.40 | 17.05 | 17.13 | 16.30 | qfq | 5,810,572 | 100,024,692 | -2.11% |
| 2025-09-08 | 17.24 | 17.59 | 17.08 | 17.50 | 16.65 | qfq | 9,899,825 | 172,019,607 | 1.74% |
| 2025-09-05 | 16.92 | 17.20 | 16.86 | 17.20 | 16.36 | qfq | 6,026,308 | 102,848,403 | 1.53% |
| 2025-09-04 | 16.89 | 16.95 | 16.71 | 16.94 | 16.12 | qfq | 5,930,404 | 99,985,488 | 0.41% |
| 2025-09-03 | 17.27 | 17.27 | 16.81 | 16.87 | 16.05 | qfq | 6,019,097 | 102,072,628 | -1.63% |
| 2025-09-02 | 17.44 | 17.55 | 17.00 | 17.15 | 16.32 | qfq | 7,169,987 | 123,391,033 | -0.81% |
| 2025-09-01 | 17.18 | 17.30 | 17.09 | 17.29 | 16.45 | qfq | 6,488,597 | 111,435,929 | 0.64% |
| 2025-08-29 | 17.28 | 17.40 | 17.17 | 17.18 | 16.35 | qfq | 6,371,925 | 110,058,372 | -0.58% |
| 2025-08-28 | 17.21 | 17.39 | 16.90 | 17.28 | 16.44 | qfq | 11,728,168 | 201,089,352 | -0.69% |
| 2025-08-27 | 17.83 | 17.90 | 17.40 | 17.40 | 16.55 | qfq | 10,977,021 | 193,773,993 | -2.47% |
| 2025-08-26 | 17.80 | 17.97 | 17.71 | 17.84 | 16.97 | qfq | 7,379,894 | 131,846,847 | -0.17% |
| 2025-08-25 | 17.97 | 18.01 | 17.75 | 17.87 | 17.00 | qfq | 11,849,982 | 211,698,181 | -0.50% |
| 2025-08-22 | 18.20 | 18.28 | 17.80 | 17.96 | 17.09 | qfq | 11,194,840 | 201,185,399 | -1.16% |
| 2025-08-21 | 17.90 | 18.32 | 17.86 | 18.17 | 17.29 | qfq | 14,651,547 | 266,095,708 | 1.17% |
| 2025-08-20 | 18.02 | 18.05 | 17.77 | 17.96 | 17.09 | qfq | 10,916,603 | 195,286,187 | -0.94% |
| 2025-08-19 | 17.78 | 18.26 | 17.71 | 18.13 | 17.25 | qfq | 18,060,725 | 325,191,470 | 2.03% |
| 2025-08-18 | 18.00 | 18.06 | 17.66 | 17.77 | 16.91 | qfq | 19,357,469 | 344,784,736 | -1.17% |
| 2025-08-15 | 17.89 | 18.04 | 17.81 | 17.98 | 17.11 | qfq | 23,220,555 | 416,058,014 | -0.72% |
| 2025-08-14 | 19.57 | 19.58 | 17.87 | 18.11 | 17.23 | qfq | 42,708,716 | 778,960,502 | -7.51% |
| 2025-08-13 | 18.51 | 19.58 | 18.08 | 19.58 | 18.63 | qfq | 38,931,321 | 737,017,735 | 10.00% |
| 2025-08-12 | 16.68 | 17.80 | 16.59 | 17.80 | 16.94 | qfq | 21,518,642 | 372,387,500 | 6.65% |
| 2025-08-11 | 16.65 | 16.75 | 16.53 | 16.69 | 15.88 | qfq | 5,009,470 | 83,492,627 | 0.72% |
| 2025-08-08 | 16.62 | 16.68 | 16.48 | 16.57 | 15.77 | qfq | 6,072,296 | 100,480,770 | -0.78% |
| 2025-08-07 | 16.99 | 17.01 | 16.64 | 16.70 | 15.89 | qfq | 5,226,510 | 87,461,278 | -0.89% |
| 2025-08-06 | 16.44 | 16.90 | 16.35 | 16.85 | 16.03 | qfq | 8,765,389 | 146,397,926 | 2.56% |
| 2025-08-05 | 16.33 | 16.47 | 16.33 | 16.43 | 15.63 | qfq | 3,758,454 | 61,696,749 | 0.61% |
| 2025-08-04 | 16.19 | 16.33 | 16.11 | 16.33 | 15.54 | qfq | 4,052,607 | 65,731,650 | 0.80% |
| 2025-08-01 | 16.10 | 16.28 | 16.07 | 16.20 | 15.41 | qfq | 3,080,032 | 49,932,433 | 0.50% |
| 2025-07-31 | 16.19 | 16.28 | 16.01 | 16.12 | 15.34 | qfq | 4,694,760 | 75,845,043 | -0.43% |
| 2025-07-30 | 16.38 | 16.38 | 16.06 | 16.19 | 15.40 | qfq | 5,630,890 | 91,313,994 | -1.22% |
| 2025-07-29 | 16.59 | 16.59 | 16.22 | 16.39 | 15.59 | qfq | 5,964,807 | 97,480,497 | -1.21% |
| 2025-07-28 | 16.75 | 16.76 | 16.55 | 16.59 | 15.78 | qfq | 3,937,680 | 65,422,895 | -0.72% |
| 2025-07-25 | 16.80 | 16.83 | 16.66 | 16.71 | 15.90 | qfq | 4,170,838 | 69,751,906 | 0.06% |
| 2025-07-24 | 16.56 | 16.70 | 16.48 | 16.70 | 15.89 | qfq | 4,034,698 | 67,059,478 | 1.46% |
| 2025-07-23 | 16.63 | 16.65 | 16.43 | 16.46 | 15.66 | qfq | 3,932,075 | 65,047,207 | -1.02% |
| 2025-07-22 | 16.65 | 16.65 | 16.51 | 16.63 | 15.82 | qfq | 4,112,714 | 68,185,795 | 0.30% |
| 2025-07-21 | 16.35 | 16.59 | 16.30 | 16.58 | 15.77 | qfq | 5,938,796 | 98,026,859 | 1.47% |
| 2025-07-18 | 16.40 | 16.43 | 16.26 | 16.34 | 15.55 | qfq | 4,269,238 | 69,635,956 | -0.31% |
| 2025-07-17 | 16.38 | 16.44 | 16.33 | 16.39 | 15.59 | qfq | 3,925,764 | 64,285,264 | 0.06% |
| 2025-07-16 | 16.30 | 16.43 | 16.22 | 16.38 | 15.58 | qfq | 3,259,301 | 53,331,605 | 0.55% |
| 2025-07-15 | 16.49 | 16.50 | 16.20 | 16.29 | 15.50 | qfq | 3,946,200 | 64,389,262 | -0.49% |
| 2025-07-14 | 16.30 | 16.45 | 16.23 | 16.37 | 15.57 | qfq | 3,307,005 | 54,135,315 | 0.43% |
| 2025-07-11 | 16.23 | 16.32 | 16.17 | 16.30 | 15.51 | qfq | 3,730,248 | 60,627,945 | 0.43% |
| 2025-07-10 | 16.18 | 16.25 | 16.09 | 16.23 | 15.44 | qfq | 2,466,065 | 39,890,465 | 0.50% |
| 2025-07-09 | 16.20 | 16.32 | 16.12 | 16.15 | 15.37 | qfq | 3,548,831 | 57,543,029 | -0.19% |
| 2025-07-08 | 16.07 | 16.21 | 16.03 | 16.18 | 15.39 | qfq | 3,080,001 | 49,715,146 | 0.75% |
| 2025-07-07 | 16.03 | 16.08 | 15.95 | 16.06 | 15.28 | qfq | 2,424,440 | 38,844,945 | 0.25% |
| 2025-07-04 | 16.21 | 16.25 | 16.00 | 16.02 | 15.24 | qfq | 3,926,660 | 63,192,356 | -1.23% |
| 2025-07-03 | 16.15 | 16.24 | 16.03 | 16.22 | 15.43 | qfq | 2,424,727 | 39,228,395 | 0.19% |
| 2025-07-02 | 16.32 | 16.32 | 16.08 | 16.19 | 15.40 | qfq | 3,689,360 | 59,678,478 | -0.86% |
| 2025-07-01 | 16.38 | 16.42 | 16.19 | 16.33 | 15.54 | qfq | 4,034,872 | 65,674,786 | -0.18% |
| 2025-06-30 | 16.34 | 16.50 | 16.33 | 16.36 | 15.57 | qfq | 3,805,040 | 62,399,903 | 0.00% |
| 2025-06-27 | 16.30 | 16.39 | 16.23 | 16.36 | 15.57 | qfq | 2,438,752 | 39,851,407 | 0.80% |
| 2025-06-26 | 16.36 | 16.38 | 16.20 | 16.23 | 15.44 | qfq | 2,662,569 | 43,380,080 | -0.61% |
| 2025-06-25 | 16.17 | 16.34 | 16.14 | 16.33 | 15.54 | qfq | 3,066,138 | 49,844,725 | 0.80% |
| 2025-06-24 | 15.91 | 16.25 | 15.90 | 16.20 | 15.41 | qfq | 3,367,120 | 54,423,786 | 2.08% |
| 2025-06-23 | 15.89 | 15.94 | 15.73 | 15.87 | 15.10 | qfq | 2,890,675 | 45,744,710 | -0.50% |
| 2025-06-20 | 15.88 | 16.12 | 15.88 | 15.95 | 15.18 | qfq | 2,735,500 | 43,758,365 | 0.25% |
| 2025-06-19 | 16.25 | 16.33 | 15.82 | 15.91 | 15.14 | qfq | 3,772,372 | 60,590,856 | -2.21% |
| 2025-06-18 | 16.10 | 16.35 | 16.07 | 16.27 | 15.48 | qfq | 3,237,180 | 52,662,270 | 0.74% |
| 2025-06-17 | 16.02 | 16.19 | 15.98 | 16.15 | 15.37 | qfq | 2,486,738 | 40,101,218 | 0.81% |
| 2025-06-16 | 16.05 | 16.21 | 15.99 | 16.02 | 15.24 | qfq | 3,222,260 | 51,798,362 | -0.50% |
| 2025-06-13 | 16.36 | 16.37 | 16.01 | 16.10 | 15.32 | qfq | 4,077,641 | 65,865,926 | -3.59% |
| 2025-06-12 | 16.89 | 16.89 | 16.68 | 16.70 | 15.51 | qfq | 3,200,527 | 53,559,979 | -0.83% |
| 2025-06-11 | 16.72 | 16.94 | 16.72 | 16.84 | 15.64 | qfq | 3,230,780 | 54,478,692 | 0.60% |
| 2025-06-10 | 16.93 | 17.00 | 16.56 | 16.74 | 15.55 | qfq | 5,015,552 | 84,203,908 | -0.71% |
| 2025-06-09 | 16.70 | 16.93 | 16.70 | 16.86 | 15.66 | qfq | 3,599,632 | 60,574,251 | 1.44% |
| 2025-06-06 | 16.76 | 16.78 | 16.52 | 16.62 | 15.43 | qfq | 4,630,440 | 77,032,160 | -0.84% |
| 2025-06-05 | 16.88 | 16.90 | 16.67 | 16.76 | 15.56 | qfq | 5,560,220 | 93,205,720 | -0.71% |
| 2025-06-04 | 17.00 | 17.03 | 16.87 | 16.88 | 15.68 | qfq | 3,675,088 | 62,237,486 | -0.47% |
| 2025-06-03 | 17.06 | 17.09 | 16.80 | 16.96 | 15.75 | qfq | 3,406,192 | 57,663,743 | -0.82% |
| 2025-05-30 | 17.35 | 17.39 | 16.88 | 17.10 | 15.88 | qfq | 5,438,360 | 92,868,456 | -1.67% |
| 2025-05-29 | 17.33 | 17.85 | 17.25 | 17.39 | 16.15 | qfq | 7,276,540 | 127,876,662 | -0.17% |
| 2025-05-28 | 16.89 | 17.54 | 16.77 | 17.42 | 16.18 | qfq | 8,046,882 | 138,888,164 | 3.20% |
| 2025-05-27 | 17.18 | 17.23 | 16.87 | 16.88 | 15.68 | qfq | 3,767,320 | 63,951,063 | -1.86% |
| 2025-05-26 | 17.30 | 17.45 | 16.95 | 17.20 | 15.97 | qfq | 6,890,880 | 117,984,353 | -0.52% |
| 2025-05-23 | 17.36 | 17.57 | 17.17 | 17.29 | 16.06 | qfq | 7,274,900 | 126,347,696 | -0.35% |
| 2025-05-22 | 18.30 | 18.52 | 17.29 | 17.35 | 16.11 | qfq | 15,384,480 | 273,458,870 | -5.60% |
| 2025-05-21 | 18.00 | 18.54 | 17.87 | 18.38 | 17.07 | qfq | 15,006,523 | 274,573,513 | 1.55% |
| 2025-05-20 | 17.22 | 18.44 | 17.02 | 18.10 | 16.81 | qfq | 16,717,264 | 299,136,418 | 4.93% |
| 2025-05-19 | 16.68 | 17.49 | 16.68 | 17.25 | 16.02 | qfq | 8,390,200 | 144,009,964 | 3.60% |
| 2025-05-16 | 16.51 | 16.87 | 16.51 | 16.65 | 15.46 | qfq | 3,296,380 | 55,175,011 | 0.24% |
| 2025-05-15 | 17.06 | 17.12 | 16.61 | 16.61 | 15.42 | qfq | 4,689,040 | 78,675,671 | -2.87% |
| 2025-05-14 | 17.30 | 17.39 | 17.00 | 17.10 | 15.88 | qfq | 6,133,621 | 105,127,021 | -1.67% |
| 2025-05-13 | 17.39 | 17.49 | 17.08 | 17.39 | 16.15 | qfq | 5,718,072 | 98,862,231 | 0.58% |
| 2025-05-12 | 17.27 | 17.38 | 17.16 | 17.29 | 16.06 | qfq | 3,617,353 | 62,413,268 | 1.05% |
| 2025-05-09 | 17.24 | 17.28 | 16.90 | 17.11 | 15.89 | qfq | 5,438,780 | 92,920,811 | -0.98% |
| 2025-05-08 | 17.21 | 17.42 | 17.14 | 17.28 | 16.05 | qfq | 3,118,700 | 53,957,096 | 0.41% |
| 2025-05-07 | 17.36 | 17.55 | 17.11 | 17.21 | 15.98 | qfq | 3,982,691 | 69,029,458 | 0.12% |
| 2025-05-06 | 17.11 | 17.35 | 17.00 | 17.19 | 15.96 | qfq | 5,256,528 | 90,261,691 | 0.94% |
| 2025-04-30 | 16.92 | 17.15 | 16.85 | 17.03 | 15.81 | qfq | 2,677,180 | 45,560,248 | 0.83% |
| 2025-04-29 | 16.63 | 16.99 | 16.50 | 16.89 | 15.68 | qfq | 2,718,224 | 45,716,275 | 1.56% |
| 2025-04-28 | 16.88 | 16.89 | 16.45 | 16.63 | 15.44 | qfq | 2,996,341 | 49,755,897 | -1.54% |
| 2025-04-25 | 17.03 | 17.05 | 16.73 | 16.89 | 15.68 | qfq | 3,816,954 | 64,511,178 | -1.00% |
| 2025-04-24 | 16.45 | 17.19 | 16.13 | 17.06 | 15.84 | qfq | 8,152,621 | 137,057,739 | 2.52% |
| 2025-04-23 | 16.22 | 16.76 | 16.22 | 16.64 | 15.45 | qfq | 4,519,620 | 74,857,959 | 2.91% |
| 2025-04-22 | 16.27 | 16.31 | 16.05 | 16.17 | 15.02 | qfq | 2,451,460 | 39,589,941 | -0.98% |
| 2025-04-21 | 16.20 | 16.37 | 16.01 | 16.33 | 15.16 | qfq | 2,281,840 | 37,107,075 | 0.80% |
| 2025-04-18 | 16.24 | 16.34 | 16.11 | 16.20 | 15.04 | qfq | 1,954,320 | 31,701,479 | -0.55% |
| 2025-04-17 | 16.10 | 16.47 | 16.10 | 16.29 | 15.13 | qfq | 1,969,360 | 32,109,027 | 0.68% |
| 2025-04-16 | 16.49 | 16.53 | 15.96 | 16.18 | 15.03 | qfq | 2,810,800 | 45,512,866 | -2.47% |
| 2025-04-15 | 16.55 | 16.66 | 16.30 | 16.59 | 15.41 | qfq | 2,735,256 | 45,116,449 | -0.30% |
| 2025-04-14 | 16.60 | 16.81 | 16.50 | 16.64 | 15.45 | qfq | 4,550,814 | 75,732,668 | 0.91% |
| 2025-04-11 | 15.80 | 16.56 | 15.80 | 16.49 | 15.31 | qfq | 6,130,809 | 99,811,454 | 3.32% |
| 2025-04-10 | 16.04 | 16.40 | 15.89 | 15.96 | 14.82 | qfq | 6,747,768 | 108,902,430 | 2.31% |
| 2025-04-09 | 15.20 | 15.75 | 14.44 | 15.60 | 14.49 | qfq | 7,262,437 | 110,601,624 | 1.36% |
| 2025-04-08 | 16.16 | 16.29 | 15.07 | 15.39 | 14.29 | qfq | 9,852,293 | 153,411,856 | -4.71% |
| 2025-04-07 | 16.89 | 16.89 | 16.15 | 16.15 | 15.00 | qfq | 6,129,776 | 100,085,186 | -9.98% |
| 2025-04-03 | 18.44 | 18.60 | 17.82 | 17.94 | 16.66 | qfq | 6,951,280 | 126,242,880 | -3.96% |
| 2025-04-02 | 18.30 | 19.14 | 18.20 | 18.68 | 17.35 | qfq | 7,841,820 | 147,483,440 | 2.24% |
| 2025-04-01 | 18.66 | 18.74 | 18.20 | 18.27 | 16.97 | qfq | 4,580,124 | 84,398,964 | -2.09% |
| 2025-03-31 | 18.59 | 18.85 | 18.02 | 18.66 | 17.33 | qfq | 7,228,001 | 133,201,601 | -0.37% |
| 2025-03-28 | 19.10 | 19.24 | 18.57 | 18.73 | 17.39 | qfq | 6,729,672 | 126,765,781 | -2.30% |
| 2025-03-27 | 18.70 | 19.80 | 18.33 | 19.17 | 17.80 | qfq | 12,002,450 | 230,264,988 | 2.73% |
| 2025-03-26 | 18.55 | 18.86 | 18.40 | 18.66 | 17.33 | qfq | 4,518,848 | 84,475,155 | 0.48% |
| 2025-03-25 | 19.00 | 19.17 | 18.48 | 18.57 | 17.24 | qfq | 4,746,120 | 89,142,630 | -1.75% |
| 2025-03-24 | 18.90 | 18.93 | 18.47 | 18.90 | 17.55 | qfq | 6,372,870 | 119,210,376 | -0.26% |
| 2025-03-21 | 19.45 | 19.45 | 18.77 | 18.95 | 17.60 | qfq | 8,314,480 | 158,364,694 | -2.12% |
| 2025-03-20 | 19.00 | 19.57 | 18.84 | 19.36 | 17.98 | qfq | 11,737,820 | 226,403,064 | 1.26% |
| 2025-03-19 | 18.88 | 19.28 | 18.80 | 19.12 | 17.76 | qfq | 6,374,636 | 121,599,558 | 1.11% |
| 2025-03-18 | 18.57 | 18.98 | 18.45 | 18.91 | 17.56 | qfq | 5,019,956 | 94,218,161 | 1.94% |
| 2025-03-17 | 18.50 | 18.70 | 18.35 | 18.55 | 17.23 | qfq | 6,914,484 | 128,270,007 | 0.27% |
| 2025-03-14 | 18.25 | 18.54 | 18.14 | 18.50 | 17.18 | qfq | 4,475,988 | 82,176,694 | 1.09% |
| 2025-03-13 | 18.65 | 18.80 | 18.10 | 18.30 | 16.99 | qfq | 5,733,044 | 105,027,239 | -2.19% |
| 2025-03-12 | 19.17 | 19.22 | 18.68 | 18.71 | 17.37 | qfq | 7,863,272 | 147,869,007 | -2.35% |
| 2025-03-11 | 18.97 | 19.38 | 18.81 | 19.16 | 17.79 | qfq | 8,304,618 | 158,619,141 | -0.10% |
| 2025-03-10 | 18.96 | 19.48 | 18.77 | 19.18 | 17.81 | qfq | 10,024,290 | 192,561,550 | 1.32% |
| 2025-03-07 | 18.59 | 19.06 | 18.48 | 18.93 | 17.58 | qfq | 10,339,928 | 194,615,217 | 1.61% |
| 2025-03-06 | 18.29 | 18.87 | 18.25 | 18.63 | 17.30 | qfq | 9,682,262 | 180,625,527 | 2.14% |
| 2025-03-05 | 18.29 | 18.42 | 18.14 | 18.24 | 16.94 | qfq | 3,954,840 | 72,233,750 | -0.60% |
| 2025-03-04 | 18.09 | 18.59 | 18.09 | 18.35 | 17.04 | qfq | 3,981,968 | 73,341,333 | 0.22% |
| 2025-03-03 | 18.32 | 18.79 | 18.20 | 18.31 | 17.00 | qfq | 6,300,362 | 116,558,058 | -0.16% |
| 2025-02-28 | 18.69 | 18.81 | 18.15 | 18.34 | 17.03 | qfq | 8,696,802 | 159,644,323 | -2.45% |
| 2025-02-27 | 18.69 | 18.88 | 18.37 | 18.80 | 17.46 | qfq | 9,855,830 | 183,738,639 | 0.64% |
| 2025-02-26 | 17.92 | 18.83 | 17.91 | 18.68 | 17.35 | qfq | 12,760,802 | 236,061,500 | 4.42% |
| 2025-02-25 | 17.54 | 18.14 | 17.50 | 17.89 | 16.61 | qfq | 6,815,876 | 121,956,221 | 0.85% |
| 2025-02-24 | 18.12 | 18.14 | 17.58 | 17.74 | 16.47 | qfq | 6,944,009 | 123,416,227 | -2.21% |
| 2025-02-21 | 17.88 | 18.30 | 17.66 | 18.14 | 16.85 | qfq | 9,126,591 | 164,212,954 | 1.51% |
| 2025-02-20 | 17.32 | 17.97 | 17.22 | 17.87 | 16.59 | qfq | 9,510,927 | 167,396,378 | 3.90% |
| 2025-02-19 | 16.55 | 17.26 | 16.55 | 17.20 | 15.97 | qfq | 7,061,874 | 120,316,541 | 3.93% |
| 2025-02-18 | 16.65 | 16.88 | 16.49 | 16.55 | 15.37 | qfq | 4,221,258 | 70,564,648 | -0.60% |
| 2025-02-17 | 16.74 | 16.79 | 16.54 | 16.65 | 15.46 | qfq | 3,610,266 | 60,121,856 | -0.18% |
| 2025-02-14 | 16.71 | 16.91 | 16.57 | 16.68 | 15.49 | qfq | 3,968,086 | 66,364,649 | -0.83% |
| 2025-02-13 | 17.14 | 17.17 | 16.81 | 16.82 | 15.62 | qfq | 4,918,387 | 83,462,433 | -2.04% |
| 2025-02-12 | 17.17 | 17.26 | 17.08 | 17.17 | 15.94 | qfq | 3,419,588 | 58,663,085 | -0.29% |
| 2025-02-11 | 17.20 | 17.22 | 17.03 | 17.22 | 15.99 | qfq | 2,983,955 | 51,141,413 | 0.23% |
| 2025-02-10 | 17.31 | 17.34 | 17.07 | 17.18 | 15.95 | qfq | 3,795,639 | 65,149,747 | -0.75% |
| 2025-02-07 | 17.20 | 17.38 | 17.02 | 17.31 | 16.07 | qfq | 5,532,976 | 95,399,071 | 0.70% |
| 2025-02-06 | 16.95 | 17.22 | 16.92 | 17.19 | 15.96 | qfq | 4,395,277 | 75,240,221 | 1.18% |
| 2025-02-05 | 17.40 | 17.48 | 16.92 | 16.99 | 15.78 | qfq | 3,732,385 | 63,923,373 | -1.91% |
| 2025-01-27 | 17.49 | 17.56 | 17.23 | 17.32 | 16.08 | qfq | 2,489,360 | 43,252,532 | -0.69% |
| 2025-01-24 | 17.17 | 17.45 | 17.17 | 17.44 | 16.20 | qfq | 3,255,229 | 56,490,376 | 1.34% |
| 2025-01-23 | 17.19 | 17.60 | 17.09 | 17.21 | 15.98 | qfq | 5,168,360 | 89,471,966 | 0.82% |
| 2025-01-22 | 17.13 | 17.18 | 16.90 | 17.07 | 15.85 | qfq | 2,907,328 | 49,524,266 | -0.81% |
| 2025-01-21 | 17.00 | 17.31 | 16.83 | 17.21 | 15.98 | qfq | 3,431,801 | 58,447,535 | 1.24% |
| 2025-01-20 | 16.85 | 17.20 | 16.81 | 17.00 | 15.79 | qfq | 3,345,439 | 56,979,401 | 1.31% |
| 2025-01-17 | 16.59 | 16.88 | 16.52 | 16.78 | 15.58 | qfq | 2,519,478 | 42,219,275 | 1.02% |
| 2025-01-16 | 16.73 | 16.92 | 16.53 | 16.61 | 15.42 | qfq | 2,409,280 | 40,317,925 | -0.30% |
| 2025-01-15 | 16.68 | 16.94 | 16.60 | 16.66 | 15.47 | qfq | 3,605,328 | 60,410,242 | -0.24% |
| 2025-01-14 | 15.99 | 16.72 | 15.99 | 16.70 | 15.51 | qfq | 4,164,402 | 68,589,480 | 4.44% |
| 2025-01-13 | 15.87 | 16.14 | 15.80 | 15.99 | 14.85 | qfq | 2,224,296 | 35,499,256 | 0.13% |
| 2025-01-10 | 16.24 | 16.39 | 15.97 | 15.97 | 14.83 | qfq | 2,579,500 | 41,691,371 | -1.48% |
| 2025-01-09 | 16.13 | 16.32 | 16.07 | 16.21 | 15.05 | qfq | 2,824,440 | 45,741,548 | -0.18% |
| 2025-01-08 | 16.29 | 16.40 | 15.78 | 16.24 | 15.08 | qfq | 3,600,104 | 57,873,052 | -0.25% |
| 2025-01-07 | 16.05 | 16.40 | 16.00 | 16.28 | 15.12 | qfq | 4,663,140 | 75,918,004 | 1.43% |
| 2025-01-06 | 15.87 | 16.24 | 15.77 | 16.05 | 14.90 | qfq | 3,526,157 | 56,366,836 | 0.88% |
| 2025-01-03 | 16.47 | 16.56 | 15.85 | 15.91 | 14.77 | qfq | 4,645,991 | 75,257,667 | -3.22% |
| 2025-01-02 | 16.83 | 16.99 | 16.28 | 16.44 | 15.27 | qfq | 4,157,824 | 69,327,707 | -2.32% |
| 2024-12-31 | 17.17 | 17.24 | 16.80 | 16.83 | 15.63 | qfq | 3,188,461 | 54,145,619 | -2.09% |
| 2024-12-30 | 17.20 | 17.38 | 17.02 | 17.19 | 15.96 | qfq | 2,769,960 | 47,711,007 | -0.29% |
| 2024-12-27 | 17.29 | 17.53 | 17.19 | 17.24 | 16.01 | qfq | 3,740,864 | 64,949,921 | -0.35% |
| 2024-12-26 | 17.12 | 17.42 | 17.04 | 17.30 | 16.07 | qfq | 3,260,353 | 56,368,644 | 1.05% |
| 2024-12-25 | 17.25 | 17.29 | 16.89 | 17.12 | 15.90 | qfq | 3,249,660 | 55,383,702 | -0.93% |
| 2024-12-24 | 17.00 | 17.31 | 16.97 | 17.28 | 16.05 | qfq | 3,458,749 | 59,443,378 | 2.01% |
| 2024-12-23 | 17.35 | 17.36 | 16.87 | 16.94 | 15.73 | qfq | 4,321,451 | 73,828,984 | -2.42% |
| 2024-12-20 | 17.35 | 17.52 | 17.30 | 17.36 | 16.12 | qfq | 3,856,372 | 67,129,922 | -0.17% |
| 2024-12-19 | 17.21 | 17.44 | 16.99 | 17.39 | 16.15 | qfq | 5,864,673 | 100,756,691 | -0.11% |
| 2024-12-18 | 17.52 | 17.68 | 17.38 | 17.41 | 16.17 | qfq | 3,412,519 | 59,803,450 | -0.57% |
| 2024-12-17 | 17.65 | 17.86 | 17.46 | 17.51 | 16.26 | qfq | 4,293,202 | 75,720,135 | -0.96% |
| 2024-12-16 | 17.87 | 18.00 | 17.57 | 17.68 | 16.42 | qfq | 3,865,423 | 68,473,549 | -0.95% |
| 2024-12-13 | 18.47 | 18.47 | 17.80 | 17.85 | 16.58 | qfq | 10,201,082 | 183,983,504 | -3.93% |
| 2024-12-12 | 18.80 | 18.83 | 18.35 | 18.58 | 17.25 | qfq | 7,412,002 | 137,432,949 | -1.48% |
| 2024-12-11 | 18.58 | 19.10 | 18.51 | 18.86 | 17.51 | qfq | 5,377,775 | 101,231,167 | 1.45% |
| 2024-12-10 | 19.00 | 19.10 | 18.56 | 18.59 | 17.26 | qfq | 6,691,460 | 125,640,703 | 0.38% |
| 2024-12-09 | 18.74 | 18.86 | 18.26 | 18.52 | 17.20 | qfq | 7,572,700 | 140,450,877 | -1.28% |
| 2024-12-06 | 19.00 | 19.05 | 18.60 | 18.76 | 17.42 | qfq | 5,056,808 | 95,077,155 | -1.37% |
| 2024-12-05 | 19.00 | 19.38 | 18.82 | 19.02 | 17.66 | qfq | 5,554,877 | 105,890,276 | -0.21% |
| 2024-12-04 | 18.51 | 19.33 | 18.36 | 19.06 | 17.70 | qfq | 11,360,041 | 215,914,017 | 2.47% |
| 2024-12-03 | 18.49 | 18.99 | 18.40 | 18.60 | 17.27 | qfq | 6,212,360 | 116,143,799 | 0.65% |
| 2024-12-02 | 18.29 | 18.63 | 18.29 | 18.48 | 17.16 | qfq | 6,543,483 | 120,926,670 | 1.54% |
| 2024-11-29 | 17.66 | 18.32 | 17.62 | 18.20 | 16.90 | qfq | 5,484,700 | 99,118,619 | 3.00% |
| 2024-11-28 | 17.92 | 18.03 | 17.65 | 17.67 | 16.41 | qfq | 3,800,670 | 67,769,613 | -1.17% |
| 2024-11-27 | 17.65 | 17.91 | 17.19 | 17.88 | 16.60 | qfq | 5,040,616 | 88,318,216 | 0.79% |
| 2024-11-26 | 18.10 | 18.23 | 17.69 | 17.74 | 16.47 | qfq | 4,734,811 | 84,841,934 | -2.15% |
| 2024-11-25 | 18.00 | 18.15 | 17.48 | 18.13 | 16.84 | qfq | 7,163,129 | 127,954,301 | 0.67% |
| 2024-11-22 | 18.68 | 18.86 | 18.00 | 18.01 | 16.72 | qfq | 8,326,166 | 153,485,323 | -3.54% |
| 2024-11-21 | 19.16 | 19.16 | 18.45 | 18.67 | 17.34 | qfq | 8,341,144 | 156,197,700 | -3.11% |
| 2024-11-20 | 19.11 | 19.55 | 18.76 | 19.27 | 17.89 | qfq | 13,041,380 | 249,736,326 | -1.03% |
| 2024-11-19 | 17.64 | 19.53 | 17.61 | 19.47 | 18.08 | qfq | 14,262,145 | 265,098,016 | 9.26% |
| 2024-11-18 | 18.89 | 18.89 | 17.60 | 17.82 | 16.55 | qfq | 12,095,297 | 220,582,772 | -5.66% |
| 2024-11-15 | 18.08 | 19.08 | 18.08 | 18.89 | 17.54 | qfq | 16,375,626 | 306,559,658 | 4.25% |
| 2024-11-14 | 17.76 | 18.66 | 17.67 | 18.12 | 16.83 | qfq | 12,534,836 | 227,643,661 | 1.97% |
| 2024-11-13 | 17.53 | 17.77 | 17.36 | 17.77 | 16.50 | qfq | 5,114,603 | 89,968,576 | 0.79% |
| 2024-11-12 | 17.62 | 18.09 | 17.51 | 17.63 | 16.37 | qfq | 7,600,696 | 135,079,272 | 0.06% |
| 2024-11-11 | 17.60 | 17.72 | 17.44 | 17.62 | 16.36 | qfq | 6,524,863 | 114,630,311 | 0.23% |
| 2024-11-08 | 18.00 | 18.04 | 17.53 | 17.58 | 16.33 | qfq | 6,211,119 | 110,408,129 | -1.84% |
| 2024-11-07 | 17.47 | 17.97 | 17.45 | 17.91 | 16.63 | qfq | 6,662,927 | 117,852,706 | 1.47% |
| 2024-11-06 | 17.71 | 17.90 | 17.31 | 17.65 | 16.39 | qfq | 8,773,318 | 154,343,850 | -0.28% |
| 2024-11-05 | 17.20 | 17.83 | 16.94 | 17.70 | 16.44 | qfq | 10,369,192 | 180,678,696 | 2.97% |
| 2024-11-04 | 16.46 | 17.19 | 16.45 | 17.19 | 15.96 | qfq | 7,089,685 | 120,629,869 | 4.43% |
| 2024-11-01 | 16.87 | 17.06 | 16.32 | 16.46 | 15.29 | qfq | 5,145,385 | 85,436,229 | -2.43% |
| 2024-10-31 | 16.60 | 17.10 | 16.41 | 16.87 | 15.67 | qfq | 6,107,842 | 102,798,128 | 1.38% |
| 2024-10-30 | 16.80 | 17.02 | 16.49 | 16.64 | 15.45 | qfq | 4,109,967 | 68,732,559 | -1.25% |
| 2024-10-29 | 17.22 | 17.26 | 16.80 | 16.85 | 15.65 | qfq | 5,084,128 | 86,318,359 | -1.58% |
| 2024-10-28 | 17.31 | 17.34 | 16.97 | 17.12 | 15.90 | qfq | 4,708,039 | 80,510,480 | -0.58% |
| 2024-10-25 | 17.00 | 17.30 | 16.99 | 17.22 | 15.99 | qfq | 4,499,360 | 77,171,252 | 0.76% |
| 2024-10-24 | 17.26 | 17.40 | 16.95 | 17.09 | 15.87 | qfq | 4,550,847 | 77,714,361 | -1.89% |
| 2024-10-23 | 16.98 | 17.56 | 16.86 | 17.42 | 16.18 | qfq | 9,937,072 | 171,780,232 | 3.20% |
| 2024-10-22 | 16.50 | 17.00 | 16.38 | 16.88 | 15.68 | qfq | 6,273,947 | 105,058,961 | 2.24% |
| 2024-10-21 | 16.40 | 16.66 | 16.22 | 16.51 | 15.33 | qfq | 6,137,511 | 101,100,338 | 0.86% |
| 2024-10-18 | 16.01 | 16.68 | 15.97 | 16.37 | 15.20 | qfq | 7,397,808 | 120,644,584 | 0.18% |
| 2024-10-17 | 16.72 | 16.78 | 16.18 | 16.34 | 14.90 | qfq | 6,713,553 | 110,241,010 | -2.27% |
| 2024-10-16 | 15.90 | 16.83 | 15.77 | 16.72 | 15.24 | qfq | 12,429,286 | 203,888,752 | 4.24% |
| 2024-10-15 | 16.35 | 16.51 | 16.00 | 16.04 | 14.62 | qfq | 8,496,079 | 138,049,327 | -2.73% |
| 2024-10-14 | 16.30 | 16.58 | 16.01 | 16.49 | 15.03 | qfq | 5,224,002 | 85,393,235 | 1.10% |
| 2024-10-11 | 17.01 | 17.10 | 16.14 | 16.31 | 14.87 | qfq | 6,589,821 | 108,483,453 | -4.12% |
| 2024-10-10 | 16.75 | 17.43 | 16.40 | 17.01 | 15.51 | qfq | 9,284,988 | 158,053,288 | 2.10% |
| 2024-10-09 | 17.75 | 18.20 | 16.63 | 16.66 | 15.19 | qfq | 14,418,414 | 248,437,242 | -9.85% |
| 2024-10-08 | 20.23 | 20.23 | 17.80 | 18.48 | 16.85 | qfq | 20,982,902 | 394,594,475 | 0.49% |
| 2024-09-30 | 17.60 | 18.48 | 16.99 | 18.39 | 16.76 | qfq | 12,244,613 | 218,413,200 | 9.46% |
| 2024-09-27 | 16.50 | 17.13 | 16.24 | 16.80 | 15.31 | qfq | 7,696,686 | 127,829,224 | 3.96% |
| 2024-09-26 | 15.22 | 16.27 | 15.12 | 16.16 | 14.73 | qfq | 6,271,259 | 98,400,427 | 6.18% |
| 2024-09-25 | 14.96 | 15.68 | 14.96 | 15.22 | 13.87 | qfq | 7,185,619 | 110,233,425 | 2.56% |
| 2024-09-24 | 14.30 | 14.88 | 14.27 | 14.84 | 13.53 | qfq | 5,747,321 | 84,156,963 | 4.51% |
| 2024-09-23 | 14.22 | 14.42 | 14.12 | 14.20 | 12.94 | qfq | 1,607,176 | 22,858,977 | -0.14% |
| 2024-09-20 | 14.50 | 14.50 | 14.17 | 14.22 | 12.96 | qfq | 2,347,718 | 33,524,053 | -2.07% |
| 2024-09-19 | 14.41 | 14.65 | 14.24 | 14.52 | 13.24 | qfq | 2,715,945 | 39,343,058 | 1.40% |
| 2024-09-18 | 14.36 | 14.44 | 14.00 | 14.32 | 13.05 | qfq | 2,189,857 | 31,094,444 | -0.28% |
| 2024-09-13 | 14.77 | 14.77 | 14.34 | 14.36 | 13.09 | qfq | 2,003,100 | 29,030,275 | -2.18% |
| 2024-09-12 | 14.86 | 14.98 | 14.66 | 14.68 | 13.38 | qfq | 1,633,604 | 24,237,934 | -0.88% |
| 2024-09-11 | 14.58 | 14.91 | 14.42 | 14.81 | 13.50 | qfq | 2,722,320 | 40,098,991 | 1.23% |
| 2024-09-10 | 14.32 | 14.76 | 14.24 | 14.63 | 13.34 | qfq | 2,727,758 | 39,400,778 | 2.45% |
| 2024-09-09 | 14.41 | 14.47 | 14.16 | 14.28 | 13.02 | qfq | 2,362,452 | 33,769,784 | -1.45% |
| 2024-09-06 | 14.76 | 14.83 | 14.46 | 14.49 | 13.21 | qfq | 1,788,857 | 26,088,640 | -1.83% |
| 2024-09-05 | 14.53 | 14.88 | 14.53 | 14.76 | 13.46 | qfq | 2,312,180 | 34,101,497 | 0.96% |
| 2024-09-04 | 14.43 | 14.80 | 14.43 | 14.62 | 13.33 | qfq | 1,943,677 | 28,388,948 | -0.20% |
| 2024-09-03 | 14.57 | 14.76 | 14.49 | 14.65 | 13.35 | qfq | 2,889,006 | 42,172,835 | 0.55% |
| 2024-09-02 | 15.06 | 15.18 | 14.54 | 14.57 | 13.28 | qfq | 6,175,070 | 91,584,741 | -4.52% |
| 2024-08-30 | 15.15 | 15.66 | 14.40 | 15.26 | 13.91 | qfq | 9,011,969 | 136,110,802 | -1.23% |
| 2024-08-29 | 15.04 | 15.58 | 14.96 | 15.45 | 14.08 | qfq | 2,228,928 | 34,261,588 | 2.12% |
| 2024-08-28 | 15.20 | 15.45 | 15.05 | 15.13 | 13.79 | qfq | 1,613,180 | 24,539,225 | -0.26% |
| 2024-08-27 | 15.44 | 15.44 | 15.08 | 15.17 | 13.83 | qfq | 1,257,076 | 19,104,779 | -1.75% |
| 2024-08-26 | 15.29 | 15.57 | 15.00 | 15.44 | 14.07 | qfq | 1,294,841 | 19,948,081 | 0.65% |
| 2024-08-23 | 15.39 | 15.59 | 15.26 | 15.34 | 13.98 | qfq | 1,308,089 | 20,075,118 | -0.32% |
| 2024-08-22 | 15.70 | 15.74 | 15.37 | 15.39 | 14.03 | qfq | 1,148,355 | 17,793,805 | -1.66% |
| 2024-08-21 | 15.60 | 15.84 | 15.58 | 15.65 | 14.27 | qfq | 1,120,429 | 17,575,916 | -0.57% |
| 2024-08-20 | 16.00 | 16.09 | 15.66 | 15.74 | 14.35 | qfq | 1,358,786 | 21,447,266 | -1.63% |
| 2024-08-19 | 15.95 | 16.20 | 15.95 | 16.00 | 14.59 | qfq | 1,231,876 | 19,785,055 | 0.19% |
| 2024-08-16 | 16.10 | 16.14 | 15.94 | 15.97 | 14.56 | qfq | 1,258,040 | 20,157,505 | -0.87% |
| 2024-08-15 | 16.12 | 16.29 | 15.97 | 16.11 | 14.69 | qfq | 1,917,388 | 30,930,355 | -0.12% |
| 2024-08-14 | 16.42 | 16.47 | 16.13 | 16.13 | 14.70 | qfq | 1,372,737 | 22,304,744 | -1.65% |
| 2024-08-13 | 16.21 | 16.43 | 16.20 | 16.40 | 14.95 | qfq | 1,931,306 | 31,565,144 | 1.17% |
| 2024-08-12 | 16.28 | 16.35 | 16.08 | 16.21 | 14.78 | qfq | 1,756,136 | 28,435,931 | -0.86% |
| 2024-08-09 | 16.30 | 16.53 | 16.22 | 16.35 | 14.90 | qfq | 2,585,677 | 42,402,122 | 0.68% |
| 2024-08-08 | 16.26 | 16.34 | 15.96 | 16.24 | 14.80 | qfq | 1,781,291 | 28,835,553 | -0.55% |
| 2024-08-07 | 16.26 | 16.58 | 16.08 | 16.33 | 14.89 | qfq | 2,432,428 | 39,734,089 | 0.43% |
| 2024-08-06 | 15.90 | 16.28 | 15.90 | 16.26 | 14.82 | qfq | 2,564,260 | 41,408,348 | 2.07% |
| 2024-08-05 | 16.16 | 16.44 | 15.87 | 15.93 | 14.52 | qfq | 3,534,412 | 56,954,521 | -1.97% |
| 2024-08-02 | 16.26 | 16.60 | 16.20 | 16.25 | 14.81 | qfq | 2,383,080 | 39,079,485 | -1.04% |
| 2024-08-01 | 16.66 | 16.80 | 16.36 | 16.42 | 14.97 | qfq | 2,934,580 | 48,612,173 | -0.85% |
| 2024-07-31 | 15.80 | 16.70 | 15.63 | 16.56 | 15.10 | qfq | 4,351,486 | 71,363,726 | 4.41% |
| 2024-07-30 | 15.72 | 15.92 | 15.29 | 15.86 | 14.46 | qfq | 3,408,298 | 53,300,031 | 1.54% |
| 2024-07-29 | 16.28 | 16.38 | 15.55 | 15.62 | 14.24 | qfq | 3,960,482 | 62,394,331 | -3.88% |
| 2024-07-26 | 15.75 | 16.34 | 15.68 | 16.25 | 14.81 | qfq | 2,739,980 | 44,040,737 | 3.70% |
| 2024-07-25 | 15.68 | 15.83 | 15.53 | 15.67 | 14.28 | qfq | 1,820,480 | 28,518,979 | -0.06% |
| 2024-07-24 | 15.80 | 15.97 | 15.65 | 15.68 | 14.29 | qfq | 3,004,365 | 47,429,818 | -1.51% |
| 2024-07-23 | 16.31 | 16.39 | 15.92 | 15.92 | 14.51 | qfq | 2,473,774 | 39,833,145 | -2.33% |
| 2024-07-22 | 16.49 | 16.58 | 16.16 | 16.30 | 14.86 | qfq | 1,787,135 | 29,147,590 | -1.27% |
| 2024-07-19 | 16.26 | 16.56 | 16.22 | 16.51 | 15.05 | qfq | 2,084,585 | 34,239,201 | 0.79% |
| 2024-07-18 | 16.22 | 16.46 | 15.96 | 16.38 | 14.93 | qfq | 2,384,353 | 38,638,813 | 1.11% |
| 2024-07-17 | 16.51 | 16.59 | 16.11 | 16.20 | 14.77 | qfq | 3,029,652 | 49,159,011 | -2.00% |
| 2024-07-16 | 16.68 | 16.83 | 16.43 | 16.53 | 15.07 | qfq | 2,279,612 | 37,790,756 | -1.78% |
| 2024-07-15 | 16.96 | 17.06 | 16.59 | 16.83 | 15.34 | qfq | 2,155,100 | 36,180,710 | -1.52% |
| 2024-07-12 | 17.43 | 17.48 | 16.97 | 17.09 | 15.58 | qfq | 1,709,400 | 29,379,293 | -1.89% |
| 2024-07-11 | 17.18 | 17.56 | 17.11 | 17.42 | 15.88 | qfq | 2,731,609 | 47,394,427 | 2.71% |
| 2024-07-10 | 17.13 | 17.25 | 16.93 | 16.96 | 15.46 | qfq | 2,040,758 | 34,811,884 | -0.88% |
| 2024-07-09 | 16.90 | 17.18 | 16.46 | 17.11 | 15.60 | qfq | 2,827,601 | 47,575,121 | 2.03% |
| 2024-07-08 | 17.18 | 17.26 | 16.72 | 16.77 | 15.29 | qfq | 2,056,559 | 34,727,391 | -2.27% |
| 2024-07-05 | 17.25 | 17.28 | 16.79 | 17.16 | 15.64 | qfq | 2,309,905 | 39,268,879 | -0.52% |
| 2024-07-04 | 17.46 | 17.77 | 17.19 | 17.25 | 15.72 | qfq | 2,028,239 | 35,366,898 | -1.54% |
| 2024-07-03 | 17.72 | 17.92 | 17.44 | 17.52 | 15.97 | qfq | 2,776,216 | 48,853,202 | -1.96% |
| 2024-07-02 | 18.46 | 18.46 | 17.80 | 17.87 | 16.29 | qfq | 3,384,540 | 60,879,945 | -3.30% |
| 2024-07-01 | 18.19 | 18.66 | 18.05 | 18.48 | 16.85 | qfq | 2,191,837 | 40,241,684 | 1.32% |
| 2024-06-28 | 17.90 | 18.36 | 17.83 | 18.24 | 16.63 | qfq | 2,222,077 | 40,505,935 | 1.90% |
| 2024-06-27 | 18.36 | 18.43 | 17.89 | 17.90 | 16.32 | qfq | 2,474,190 | 44,830,617 | -3.14% |
| 2024-06-26 | 18.23 | 18.48 | 18.09 | 18.48 | 16.85 | qfq | 2,707,680 | 49,595,112 | 1.32% |
| 2024-06-25 | 17.80 | 18.63 | 17.80 | 18.24 | 16.63 | qfq | 4,001,786 | 72,946,211 | 2.47% |
| 2024-06-24 | 18.51 | 18.55 | 17.72 | 17.80 | 16.23 | qfq | 2,875,524 | 51,971,658 | -3.37% |
| 2024-06-21 | 18.42 | 18.67 | 18.28 | 18.42 | 16.79 | qfq | 2,671,956 | 49,382,605 | -3.15% |
| 2024-06-20 | 19.40 | 19.51 | 18.96 | 19.02 | 16.79 | qfq | 2,518,298 | 48,233,192 | -2.01% |
| 2024-06-19 | 19.53 | 19.68 | 19.33 | 19.41 | 17.14 | qfq | 2,367,456 | 46,085,440 | -0.97% |
| 2024-06-18 | 19.54 | 19.74 | 19.45 | 19.60 | 17.30 | qfq | 2,249,972 | 44,077,694 | 0.15% |
| 2024-06-17 | 19.77 | 19.92 | 19.48 | 19.57 | 17.28 | qfq | 2,074,296 | 40,783,899 | -1.36% |
| 2024-06-14 | 19.91 | 19.97 | 19.71 | 19.84 | 17.52 | qfq | 1,475,732 | 29,243,322 | -0.40% |
| 2024-06-13 | 20.14 | 20.16 | 19.84 | 19.92 | 17.59 | qfq | 1,710,723 | 34,191,072 | -0.80% |
| 2024-06-12 | 19.80 | 20.30 | 19.77 | 20.08 | 17.73 | qfq | 1,965,415 | 39,468,618 | 1.26% |
| 2024-06-11 | 19.74 | 20.06 | 19.70 | 19.83 | 17.51 | qfq | 2,161,709 | 42,828,239 | -0.50% |
| 2024-06-07 | 20.09 | 20.25 | 19.88 | 19.93 | 17.59 | qfq | 2,580,987 | 51,649,859 | -0.30% |
| 2024-06-06 | 20.28 | 20.41 | 19.87 | 19.99 | 17.65 | qfq | 3,554,822 | 71,268,119 | -1.72% |
| 2024-06-05 | 20.97 | 21.06 | 20.31 | 20.34 | 17.96 | qfq | 3,767,519 | 77,276,886 | -2.91% |
| 2024-06-04 | 20.74 | 21.05 | 20.59 | 20.95 | 18.50 | qfq | 2,633,968 | 54,754,238 | 0.14% |
| 2024-06-03 | 21.29 | 21.48 | 20.74 | 20.92 | 18.47 | qfq | 2,556,992 | 54,113,539 | -1.97% |
| 2024-05-31 | 21.06 | 21.42 | 20.93 | 21.34 | 18.84 | qfq | 2,867,078 | 61,026,828 | 1.33% |
| 2024-05-30 | 20.96 | 21.23 | 20.80 | 21.06 | 18.59 | qfq | 1,653,118 | 34,832,098 | 0.38% |
| 2024-05-29 | 21.07 | 21.35 | 20.82 | 20.98 | 18.52 | qfq | 2,560,148 | 53,918,904 | -0.47% |
| 2024-05-28 | 21.30 | 21.46 | 20.97 | 21.08 | 18.61 | qfq | 2,793,902 | 59,057,660 | -1.95% |
| 2024-05-27 | 21.02 | 21.51 | 20.99 | 21.50 | 18.98 | qfq | 2,236,740 | 47,468,694 | 1.46% |
| 2024-05-24 | 21.62 | 21.65 | 21.13 | 21.19 | 18.71 | qfq | 2,368,216 | 50,586,114 | -1.72% |
| 2024-05-23 | 22.18 | 22.18 | 21.50 | 21.56 | 19.03 | qfq | 3,663,120 | 79,437,741 | -2.80% |
| 2024-05-22 | 22.03 | 22.38 | 21.88 | 22.18 | 19.58 | qfq | 2,725,804 | 60,489,391 | 0.73% |
| 2024-05-21 | 22.22 | 22.31 | 21.92 | 22.02 | 19.44 | qfq | 2,663,100 | 58,848,354 | -1.34% |
| 2024-05-20 | 21.85 | 22.46 | 21.60 | 22.32 | 19.70 | qfq | 4,252,769 | 94,086,296 | 3.09% |
| 2024-05-17 | 21.99 | 21.99 | 21.31 | 21.65 | 19.11 | qfq | 3,352,348 | 72,395,615 | -1.59% |
| 2024-05-16 | 22.04 | 22.40 | 21.78 | 22.00 | 19.42 | qfq | 3,551,819 | 78,446,061 | -0.23% |
| 2024-05-15 | 21.80 | 22.26 | 21.67 | 22.05 | 19.47 | qfq | 3,935,912 | 86,568,566 | 1.15% |
| 2024-05-14 | 21.61 | 21.80 | 21.35 | 21.80 | 19.25 | qfq | 3,336,633 | 71,980,557 | 0.83% |
| 2024-05-13 | 21.90 | 21.97 | 21.45 | 21.62 | 19.09 | qfq | 3,228,775 | 69,809,742 | 0.23% |
| 2024-05-10 | 21.70 | 21.77 | 21.47 | 21.57 | 19.04 | qfq | 2,307,458 | 49,846,851 | -0.55% |
| 2024-05-09 | 21.60 | 21.99 | 21.57 | 21.69 | 19.15 | qfq | 3,504,382 | 76,289,389 | 0.60% |
| 2024-05-08 | 22.15 | 22.15 | 21.50 | 21.56 | 19.03 | qfq | 3,382,796 | 73,688,446 | -2.71% |
| 2024-05-07 | 22.00 | 22.43 | 21.88 | 22.16 | 19.56 | qfq | 6,127,844 | 135,493,998 | 0.82% |
| 2024-05-06 | 21.90 | 22.11 | 21.53 | 21.98 | 19.40 | qfq | 4,691,415 | 102,865,255 | 1.43% |
| 2024-04-30 | 21.27 | 21.79 | 21.00 | 21.67 | 19.13 | qfq | 5,863,338 | 126,117,061 | 2.36% |
| 2024-04-29 | 20.77 | 21.29 | 20.33 | 21.17 | 18.69 | qfq | 6,690,655 | 138,824,660 | 3.42% |
| 2024-04-26 | 20.82 | 20.96 | 19.56 | 20.47 | 18.07 | qfq | 8,851,683 | 179,744,562 | -2.06% |
| 2024-04-25 | 20.75 | 21.10 | 20.75 | 20.90 | 18.45 | qfq | 2,013,642 | 42,117,404 | -0.24% |
| 2024-04-24 | 21.08 | 21.12 | 20.80 | 20.95 | 18.50 | qfq | 2,407,245 | 50,354,666 | -0.43% |
| 2024-04-23 | 20.98 | 21.15 | 20.78 | 21.04 | 18.57 | qfq | 2,312,011 | 48,484,389 | -0.28% |
| 2024-04-22 | 21.24 | 21.46 | 20.87 | 21.10 | 18.63 | qfq | 3,369,731 | 71,257,055 | -0.24% |
| 2024-04-19 | 21.23 | 21.32 | 20.76 | 21.15 | 18.67 | qfq | 2,650,550 | 55,770,335 | -0.24% |
| 2024-04-18 | 20.88 | 21.49 | 20.65 | 21.20 | 18.72 | qfq | 4,838,499 | 102,346,889 | 1.48% |
| 2024-04-17 | 20.58 | 20.97 | 20.40 | 20.89 | 18.44 | qfq | 5,127,253 | 105,616,129 | 2.50% |
| 2024-04-16 | 21.40 | 21.44 | 20.17 | 20.38 | 17.99 | qfq | 7,635,380 | 157,425,810 | -4.54% |
| 2024-04-15 | 21.10 | 21.59 | 20.98 | 21.35 | 18.85 | qfq | 3,578,102 | 76,151,739 | -0.09% |
| 2024-04-12 | 20.95 | 21.74 | 20.94 | 21.37 | 18.87 | qfq | 4,749,244 | 101,662,185 | 1.96% |
| 2024-04-11 | 20.15 | 21.60 | 20.12 | 20.96 | 18.50 | qfq | 4,523,376 | 94,794,305 | 2.75% |
| 2024-04-10 | 20.97 | 21.15 | 20.33 | 20.40 | 18.01 | qfq | 2,180,359 | 44,861,651 | -1.11% |
| 2024-04-09 | 20.45 | 20.81 | 20.31 | 20.63 | 18.21 | qfq | 2,608,454 | 53,641,538 | 0.54% |
| 2024-04-08 | 20.45 | 20.98 | 20.41 | 20.52 | 18.12 | qfq | 4,425,396 | 91,505,855 | -0.24% |
| 2024-04-03 | 21.00 | 21.15 | 20.40 | 20.57 | 18.16 | qfq | 5,436,045 | 112,148,663 | -2.88% |
| 2024-04-02 | 19.98 | 21.95 | 19.96 | 21.18 | 18.70 | qfq | 11,518,141 | 244,048,838 | 5.37% |
| 2024-04-01 | 19.45 | 20.20 | 19.45 | 20.10 | 17.74 | qfq | 5,346,404 | 106,968,734 | 3.08% |
| 2024-03-29 | 18.69 | 19.63 | 18.63 | 19.50 | 17.22 | qfq | 3,721,802 | 71,301,554 | 4.22% |
| 2024-03-28 | 18.40 | 18.88 | 18.36 | 18.71 | 16.52 | qfq | 2,487,294 | 46,470,170 | 1.57% |
| 2024-03-27 | 18.70 | 18.78 | 18.42 | 18.42 | 16.26 | qfq | 1,933,944 | 35,893,814 | -1.76% |
| 2024-03-26 | 18.50 | 18.80 | 18.30 | 18.75 | 16.55 | qfq | 3,450,604 | 64,128,733 | 0.86% |
| 2024-03-25 | 18.91 | 19.18 | 18.55 | 18.59 | 16.41 | qfq | 2,494,460 | 47,051,292 | -1.48% |
| 2024-03-22 | 19.01 | 19.12 | 18.76 | 18.87 | 16.66 | qfq | 2,650,420 | 50,078,779 | -1.05% |
| 2024-03-21 | 19.20 | 19.24 | 18.95 | 19.07 | 16.84 | qfq | 2,458,921 | 46,828,231 | -0.68% |
| 2024-03-20 | 19.29 | 19.34 | 19.04 | 19.20 | 16.95 | qfq | 3,065,975 | 58,808,089 | -0.47% |
| 2024-03-19 | 19.48 | 19.59 | 19.20 | 19.29 | 17.03 | qfq | 2,997,855 | 58,048,167 | -1.33% |
| 2024-03-18 | 19.16 | 19.65 | 19.08 | 19.55 | 17.26 | qfq | 5,917,167 | 114,993,600 | 2.36% |
| 2024-03-15 | 19.12 | 19.19 | 18.97 | 19.10 | 16.86 | qfq | 2,117,402 | 40,379,390 | -0.21% |
| 2024-03-14 | 19.09 | 19.24 | 18.93 | 19.14 | 16.90 | qfq | 3,027,484 | 57,766,271 | 0.26% |
| 2024-03-13 | 19.23 | 19.46 | 19.00 | 19.09 | 16.85 | qfq | 2,738,339 | 52,456,196 | -0.78% |
| 2024-03-12 | 19.14 | 19.34 | 18.97 | 19.24 | 16.99 | qfq | 3,171,220 | 60,723,007 | 0.05% |
| 2024-03-11 | 19.40 | 19.40 | 19.05 | 19.23 | 16.98 | qfq | 4,957,701 | 95,074,819 | -1.08% |
| 2024-03-08 | 18.83 | 19.45 | 18.72 | 19.44 | 17.16 | qfq | 4,783,289 | 91,766,297 | 2.97% |
| 2024-03-07 | 19.16 | 19.28 | 18.77 | 18.88 | 16.67 | qfq | 3,103,080 | 58,968,833 | -0.89% |
| 2024-03-06 | 18.59 | 19.20 | 18.59 | 19.05 | 16.82 | qfq | 4,308,967 | 81,897,684 | 1.33% |
| 2024-03-05 | 18.75 | 18.92 | 18.59 | 18.80 | 16.60 | qfq | 3,025,679 | 56,816,519 | -0.69% |
| 2024-03-04 | 18.95 | 19.30 | 18.82 | 18.93 | 16.71 | qfq | 4,620,152 | 87,784,617 | 0.21% |
| 2024-03-01 | 18.74 | 18.97 | 18.61 | 18.89 | 16.68 | qfq | 4,327,946 | 81,335,665 | 1.07% |
| 2024-02-29 | 17.83 | 18.70 | 17.83 | 18.69 | 16.50 | qfq | 4,342,297 | 79,855,250 | 4.24% |
| 2024-02-28 | 18.78 | 18.90 | 17.91 | 17.93 | 15.83 | qfq | 5,999,462 | 110,715,882 | -4.63% |
| 2024-02-27 | 18.70 | 18.80 | 18.16 | 18.80 | 16.60 | qfq | 5,024,473 | 93,483,814 | 0.05% |
| 2024-02-26 | 18.23 | 19.30 | 18.15 | 18.79 | 16.59 | qfq | 8,492,965 | 158,286,416 | 4.91% |
| 2024-02-23 | 17.96 | 17.98 | 17.58 | 17.91 | 15.81 | qfq | 3,428,590 | 60,958,655 | -0.28% |
| 2024-02-22 | 17.64 | 18.01 | 17.57 | 17.96 | 15.86 | qfq | 3,309,947 | 59,100,638 | 1.76% |
| 2024-02-21 | 17.63 | 18.10 | 17.28 | 17.65 | 15.58 | qfq | 3,800,698 | 67,689,964 | 0.23% |
| 2024-02-20 | 17.42 | 17.68 | 17.20 | 17.61 | 15.55 | qfq | 2,696,741 | 47,335,033 | 0.06% |
| 2024-02-19 | 17.40 | 17.68 | 17.18 | 17.60 | 15.54 | qfq | 4,495,827 | 78,730,593 | 1.27% |
| 2024-02-08 | 16.51 | 17.40 | 16.38 | 17.38 | 15.34 | qfq | 5,590,504 | 94,738,879 | 5.33% |
| 2024-02-07 | 16.43 | 17.02 | 16.26 | 16.50 | 14.57 | qfq | 3,523,419 | 58,739,840 | 0.12% |
| 2024-02-06 | 16.40 | 16.88 | 15.26 | 16.48 | 14.55 | qfq | 4,788,762 | 77,199,476 | 4.77% |
| 2024-02-05 | 15.87 | 16.48 | 14.80 | 15.73 | 13.89 | qfq | 5,076,238 | 79,994,355 | 0.13% |
| 2024-02-02 | 15.88 | 16.28 | 15.08 | 15.71 | 13.87 | qfq | 3,368,302 | 53,107,251 | -1.19% |
| 2024-02-01 | 16.04 | 16.40 | 15.81 | 15.90 | 14.04 | qfq | 2,796,943 | 44,874,215 | -1.30% |
| 2024-01-31 | 16.38 | 16.72 | 16.04 | 16.11 | 14.22 | qfq | 3,052,002 | 49,824,543 | -2.13% |
| 2024-01-30 | 16.95 | 17.02 | 16.40 | 16.46 | 14.53 | qfq | 2,245,029 | 37,547,841 | -3.74% |
| 2024-01-29 | 17.39 | 17.40 | 16.95 | 17.10 | 15.10 | qfq | 1,897,906 | 32,517,410 | -1.10% |
| 2024-01-26 | 17.29 | 17.53 | 17.23 | 17.29 | 15.26 | qfq | 2,354,628 | 40,945,256 | 0.41% |
| 2024-01-25 | 17.08 | 17.43 | 16.86 | 17.22 | 15.20 | qfq | 2,367,383 | 40,761,334 | 0.82% |
| 2024-01-24 | 16.88 | 17.15 | 16.55 | 17.08 | 15.08 | qfq | 3,558,184 | 60,049,484 | 2.28% |
| 2024-01-23 | 16.20 | 16.87 | 15.76 | 16.70 | 14.74 | qfq | 3,793,623 | 61,872,658 | 3.73% |
| 2024-01-22 | 17.08 | 17.08 | 16.06 | 16.10 | 14.21 | qfq | 3,875,686 | 63,990,700 | -5.35% |
| 2024-01-19 | 17.32 | 17.47 | 17.00 | 17.01 | 15.02 | qfq | 2,247,295 | 38,678,692 | -2.13% |
| 2024-01-18 | 17.39 | 17.54 | 16.92 | 17.38 | 15.34 | qfq | 4,191,509 | 71,998,366 | -1.08% |
| 2024-01-17 | 18.03 | 18.18 | 17.54 | 17.57 | 15.51 | qfq | 3,435,718 | 61,360,479 | -2.93% |
| 2024-01-16 | 17.85 | 18.19 | 17.70 | 18.10 | 15.98 | qfq | 3,839,862 | 69,135,288 | 1.29% |
| 2024-01-15 | 17.88 | 18.11 | 17.64 | 17.87 | 15.78 | qfq | 2,567,414 | 45,908,645 | -0.11% |
| 2024-01-12 | 17.76 | 18.03 | 17.61 | 17.89 | 15.79 | qfq | 3,232,139 | 57,660,489 | 0.45% |
| 2024-01-11 | 17.47 | 17.92 | 17.42 | 17.81 | 15.72 | qfq | 2,938,592 | 52,100,430 | 1.48% |
| 2024-01-10 | 17.70 | 17.76 | 17.32 | 17.55 | 15.49 | qfq | 3,450,332 | 60,687,314 | -0.74% |
| 2024-01-09 | 17.00 | 17.70 | 16.96 | 17.68 | 15.61 | qfq | 4,030,562 | 70,168,038 | 3.82% |
| 2024-01-08 | 17.34 | 17.50 | 16.97 | 17.03 | 15.03 | qfq | 2,635,765 | 45,116,166 | -1.62% |
| 2024-01-05 | 17.50 | 17.76 | 17.23 | 17.31 | 15.28 | qfq | 1,888,662 | 32,996,371 | -0.92% |
| 2024-01-04 | 17.62 | 17.64 | 17.33 | 17.47 | 15.42 | qfq | 1,926,893 | 33,638,613 | -0.85% |
| 2024-01-03 | 17.72 | 17.74 | 17.48 | 17.62 | 15.56 | qfq | 2,327,172 | 40,982,871 | -0.79% |
| 2024-01-02 | 17.74 | 17.89 | 17.59 | 17.76 | 15.68 | qfq | 2,778,096 | 49,318,582 | 0.11% |
| 2023-12-29 | 17.40 | 17.77 | 17.32 | 17.74 | 15.66 | qfq | 3,215,072 | 56,593,792 | 2.07% |
| 2023-12-28 | 17.16 | 17.45 | 17.12 | 17.38 | 15.34 | qfq | 2,468,030 | 42,804,858 | 1.16% |
| 2023-12-27 | 16.60 | 17.20 | 16.55 | 17.18 | 15.17 | qfq | 2,912,193 | 49,456,245 | 2.69% |
| 2023-12-26 | 16.95 | 17.04 | 16.64 | 16.73 | 14.77 | qfq | 1,878,760 | 31,447,133 | -1.41% |
| 2023-12-25 | 17.00 | 17.11 | 16.81 | 16.97 | 14.98 | qfq | 1,871,124 | 31,634,903 | -0.12% |
| 2023-12-22 | 17.10 | 17.25 | 16.91 | 16.99 | 15.00 | qfq | 2,059,758 | 35,175,186 | -0.64% |
| 2023-12-21 | 17.13 | 17.25 | 16.75 | 17.10 | 15.10 | qfq | 2,522,826 | 42,870,409 | -0.18% |
| 2023-12-20 | 17.37 | 17.46 | 17.11 | 17.13 | 15.12 | qfq | 2,725,315 | 47,113,413 | -1.32% |
| 2023-12-19 | 16.95 | 17.39 | 16.82 | 17.36 | 15.33 | qfq | 3,288,785 | 56,362,205 | 2.12% |
| 2023-12-18 | 17.19 | 17.36 | 16.82 | 17.00 | 15.01 | qfq | 3,134,922 | 53,503,843 | -0.87% |
| 2023-12-15 | 17.27 | 17.37 | 17.05 | 17.15 | 15.14 | qfq | 2,962,352 | 50,901,805 | -0.52% |
| 2023-12-14 | 17.36 | 17.62 | 17.20 | 17.24 | 15.22 | qfq | 3,354,700 | 58,202,390 | -0.75% |
| 2023-12-13 | 17.35 | 17.72 | 17.13 | 17.37 | 15.33 | qfq | 4,621,559 | 80,788,326 | 0.17% |
| 2023-12-12 | 17.18 | 17.65 | 17.06 | 17.34 | 15.31 | qfq | 3,552,436 | 61,615,090 | 0.64% |
| 2023-12-11 | 16.88 | 17.33 | 16.65 | 17.23 | 15.21 | qfq | 3,473,209 | 59,273,941 | 1.59% |
| 2023-12-08 | 17.08 | 17.23 | 16.93 | 16.96 | 14.97 | qfq | 2,685,254 | 45,728,180 | -0.64% |
| 2023-12-07 | 17.14 | 17.40 | 17.02 | 17.07 | 15.07 | qfq | 3,114,263 | 53,403,159 | -0.41% |
| 2023-12-06 | 17.13 | 17.43 | 17.02 | 17.14 | 15.13 | qfq | 2,217,561 | 38,209,858 | 0.47% |
| 2023-12-05 | 17.37 | 17.39 | 17.06 | 17.06 | 15.06 | qfq | 2,384,796 | 40,996,274 | -2.01% |
| 2023-12-04 | 17.50 | 17.61 | 17.37 | 17.41 | 15.37 | qfq | 2,179,416 | 38,046,419 | -0.68% |
| 2023-12-01 | 17.74 | 17.74 | 17.36 | 17.53 | 15.48 | qfq | 3,044,774 | 53,180,538 | -1.07% |
| 2023-11-30 | 17.94 | 18.01 | 17.55 | 17.72 | 15.64 | qfq | 2,577,900 | 45,766,074 | -1.39% |
| 2023-11-29 | 17.95 | 18.22 | 17.82 | 17.97 | 15.86 | qfq | 2,715,484 | 48,985,995 | 0.28% |
| 2023-11-28 | 17.71 | 17.95 | 17.62 | 17.92 | 15.82 | qfq | 2,943,375 | 52,517,149 | 1.19% |
| 2023-11-27 | 17.64 | 17.81 | 17.51 | 17.71 | 15.63 | qfq | 3,453,598 | 60,927,368 | -0.23% |
| 2023-11-24 | 18.15 | 18.16 | 17.53 | 17.75 | 15.67 | qfq | 4,495,152 | 79,669,130 | -2.42% |
| 2023-11-23 | 17.62 | 18.29 | 17.62 | 18.19 | 16.06 | qfq | 3,435,549 | 61,812,167 | 3.00% |
| 2023-11-22 | 18.15 | 18.17 | 17.66 | 17.66 | 15.59 | qfq | 3,308,414 | 59,100,020 | -2.43% |
| 2023-11-21 | 18.44 | 18.48 | 18.04 | 18.10 | 15.98 | qfq | 3,676,060 | 67,077,885 | -0.82% |
| 2023-11-20 | 18.09 | 18.36 | 17.88 | 18.25 | 16.11 | qfq | 5,078,516 | 92,103,549 | 1.50% |
| 2023-11-17 | 17.77 | 18.00 | 17.71 | 17.98 | 15.87 | qfq | 2,459,975 | 44,050,115 | 1.01% |
| 2023-11-16 | 18.15 | 18.15 | 17.79 | 17.80 | 15.71 | qfq | 3,210,474 | 57,484,794 | -2.09% |
| 2023-11-15 | 18.11 | 18.18 | 17.90 | 18.18 | 16.05 | qfq | 3,628,740 | 65,598,574 | 1.00% |
| 2023-11-14 | 17.99 | 18.06 | 17.82 | 18.00 | 15.89 | qfq | 2,218,660 | 39,795,538 | 0.06% |
| 2023-11-13 | 18.00 | 18.15 | 17.91 | 17.99 | 15.88 | qfq | 2,954,146 | 53,214,711 | -0.61% |
| 2023-11-10 | 18.02 | 18.15 | 17.87 | 18.10 | 15.98 | qfq | 2,431,123 | 43,770,513 | -0.28% |
| 2023-11-09 | 18.18 | 18.31 | 18.07 | 18.15 | 16.02 | qfq | 3,008,177 | 54,697,528 | 0.00% |
| 2023-11-08 | 18.27 | 18.32 | 18.03 | 18.15 | 16.02 | qfq | 2,847,765 | 51,637,307 | -0.93% |
| 2023-11-07 | 18.14 | 18.40 | 18.03 | 18.32 | 16.17 | qfq | 2,739,354 | 49,932,451 | 0.44% |
| 2023-11-06 | 18.04 | 18.28 | 17.81 | 18.24 | 16.10 | qfq | 4,399,880 | 79,605,095 | 1.33% |
| 2023-11-03 | 17.63 | 18.15 | 17.57 | 18.00 | 15.89 | qfq | 5,023,564 | 90,015,416 | 3.15% |
| 2023-11-02 | 18.00 | 18.13 | 17.42 | 17.45 | 15.41 | qfq | 4,019,092 | 70,968,194 | -3.06% |
| 2023-11-01 | 18.09 | 18.27 | 17.86 | 18.00 | 15.89 | qfq | 3,489,595 | 62,932,158 | -0.22% |
| 2023-10-31 | 18.59 | 18.78 | 17.94 | 18.04 | 15.93 | qfq | 7,052,426 | 128,781,670 | -2.22% |
| 2023-10-30 | 17.65 | 18.48 | 17.55 | 18.45 | 16.29 | qfq | 8,826,676 | 159,209,640 | 5.55% |
| 2023-10-27 | 17.19 | 17.53 | 16.91 | 17.48 | 15.43 | qfq | 4,183,100 | 72,421,577 | 1.69% |
| 2023-10-26 | 17.03 | 17.24 | 16.80 | 17.19 | 15.18 | qfq | 3,262,224 | 55,430,227 | 0.41% |
| 2023-10-25 | 17.25 | 17.60 | 17.07 | 17.12 | 15.11 | qfq | 3,122,700 | 53,911,192 | -0.35% |
| 2023-10-24 | 17.00 | 17.28 | 16.86 | 17.18 | 15.17 | qfq | 2,826,714 | 48,397,737 | 0.82% |
| 2023-10-23 | 17.35 | 17.37 | 16.93 | 17.04 | 15.04 | qfq | 3,029,688 | 51,822,583 | -1.62% |
| 2023-10-20 | 17.36 | 17.59 | 17.23 | 17.32 | 15.29 | qfq | 2,162,521 | 37,645,860 | -0.74% |
| 2023-10-19 | 17.59 | 17.69 | 17.41 | 17.45 | 15.41 | qfq | 1,783,981 | 31,261,670 | -0.57% |
| 2023-10-18 | 17.74 | 17.77 | 17.46 | 17.55 | 15.49 | qfq | 2,257,258 | 39,737,374 | -1.57% |
| 2023-10-17 | 17.97 | 17.99 | 17.61 | 17.83 | 15.74 | qfq | 1,990,062 | 35,352,092 | -0.28% |
| 2023-10-16 | 18.30 | 18.31 | 17.76 | 17.88 | 15.79 | qfq | 3,235,310 | 57,943,628 | -1.65% |
| 2023-10-13 | 18.41 | 18.49 | 18.12 | 18.18 | 16.05 | qfq | 2,325,206 | 42,363,728 | -0.87% |
| 2023-10-12 | 18.49 | 18.59 | 18.21 | 18.34 | 16.19 | qfq | 2,832,234 | 52,017,592 | -0.43% |
| 2023-10-11 | 18.73 | 18.82 | 17.81 | 18.42 | 16.26 | qfq | 4,514,301 | 82,785,187 | -4.76% |
| 2023-10-10 | 19.60 | 19.60 | 19.24 | 19.34 | 16.54 | qfq | 4,437,822 | 85,773,639 | -1.43% |
| 2023-10-09 | 19.68 | 19.90 | 19.55 | 19.62 | 16.78 | qfq | 3,508,639 | 69,081,209 | 0.10% |
| 2023-09-28 | 19.72 | 19.93 | 19.50 | 19.60 | 16.77 | qfq | 3,184,654 | 62,673,907 | -0.20% |
| 2023-09-27 | 19.65 | 19.88 | 19.48 | 19.64 | 16.80 | qfq | 3,662,716 | 71,885,679 | 0.98% |
| 2023-09-26 | 19.30 | 19.70 | 19.21 | 19.45 | 16.64 | qfq | 3,777,087 | 73,681,513 | 0.62% |
| 2023-09-25 | 19.25 | 19.41 | 19.09 | 19.33 | 16.54 | qfq | 3,818,702 | 73,529,665 | 0.42% |
| 2023-09-22 | 18.76 | 19.36 | 18.76 | 19.25 | 16.47 | qfq | 5,765,423 | 110,696,583 | 2.18% |
| 2023-09-21 | 18.81 | 19.10 | 18.66 | 18.84 | 16.12 | qfq | 3,512,420 | 66,477,130 | 0.21% |
| 2023-09-20 | 18.95 | 19.16 | 18.74 | 18.80 | 16.08 | qfq | 3,327,805 | 62,986,422 | 0.11% |
| 2023-09-19 | 19.03 | 19.09 | 18.68 | 18.78 | 16.07 | qfq | 3,000,678 | 56,353,912 | -1.68% |
| 2023-09-18 | 19.05 | 19.24 | 18.91 | 19.10 | 16.34 | qfq | 3,742,250 | 71,400,184 | 0.53% |
| 2023-09-15 | 19.09 | 19.24 | 18.95 | 19.00 | 16.25 | qfq | 3,145,144 | 59,978,620 | -0.47% |
| 2023-09-14 | 19.23 | 19.40 | 19.00 | 19.09 | 16.33 | qfq | 3,420,156 | 65,469,666 | -1.24% |
| 2023-09-13 | 19.63 | 19.74 | 19.24 | 19.33 | 16.54 | qfq | 2,921,372 | 56,788,945 | -1.78% |
| 2023-09-12 | 19.80 | 19.83 | 19.57 | 19.68 | 16.84 | qfq | 3,869,025 | 76,212,907 | -0.10% |
| 2023-09-11 | 20.06 | 20.14 | 19.63 | 19.70 | 16.85 | qfq | 4,314,690 | 85,360,457 | -1.75% |
| 2023-09-08 | 19.98 | 20.33 | 19.86 | 20.05 | 17.15 | qfq | 4,284,495 | 86,264,367 | 0.05% |
| 2023-09-07 | 20.66 | 20.67 | 20.00 | 20.04 | 17.14 | qfq | 4,972,995 | 100,700,383 | -1.86% |
| 2023-09-06 | 20.69 | 20.85 | 20.22 | 20.42 | 17.47 | qfq | 6,718,998 | 137,268,071 | -1.64% |
| 2023-09-05 | 20.80 | 21.07 | 20.59 | 20.76 | 17.76 | qfq | 6,240,620 | 129,673,051 | -0.48% |
| 2023-09-04 | 21.16 | 21.23 | 20.54 | 20.86 | 17.84 | qfq | 11,809,631 | 245,359,241 | -1.56% |
| 2023-09-01 | 20.29 | 21.47 | 20.16 | 21.19 | 18.13 | qfq | 17,606,305 | 369,914,355 | 5.21% |
| 2023-08-31 | 19.49 | 20.43 | 19.35 | 20.14 | 17.23 | qfq | 21,620,492 | 432,423,333 | 1.97% |
| 2023-08-30 | 20.54 | 20.54 | 19.45 | 19.75 | 16.89 | qfq | 28,849,102 | 573,101,168 | 5.78% |
| 2023-08-29 | 17.93 | 18.67 | 17.93 | 18.67 | 15.97 | qfq | 6,920,519 | 128,179,831 | 10.02% |
| 2023-08-28 | 17.13 | 17.30 | 16.73 | 16.97 | 14.52 | qfq | 4,808,519 | 81,644,658 | 4.05% |
| 2023-08-25 | 16.66 | 16.74 | 16.23 | 16.31 | 13.95 | qfq | 1,819,140 | 29,916,113 | -2.10% |
| 2023-08-24 | 16.90 | 17.06 | 16.66 | 16.66 | 14.25 | qfq | 1,885,457 | 31,611,196 | -1.30% |
| 2023-08-23 | 17.22 | 17.22 | 16.81 | 16.88 | 14.44 | qfq | 2,038,940 | 34,610,024 | -2.03% |
| 2023-08-22 | 17.31 | 17.39 | 16.72 | 17.23 | 14.74 | qfq | 3,056,782 | 52,223,529 | 0.47% |
| 2023-08-21 | 17.31 | 17.56 | 17.10 | 17.15 | 14.67 | qfq | 2,222,680 | 38,381,420 | -1.38% |
| 2023-08-18 | 17.51 | 17.73 | 17.36 | 17.39 | 14.88 | qfq | 2,447,788 | 42,831,079 | -0.69% |
| 2023-08-17 | 17.17 | 17.56 | 16.97 | 17.51 | 14.98 | qfq | 3,006,440 | 52,198,851 | 1.98% |
| 2023-08-16 | 17.50 | 17.51 | 17.17 | 17.17 | 14.69 | qfq | 1,969,007 | 34,014,162 | -1.60% |
| 2023-08-15 | 17.86 | 17.86 | 17.30 | 17.45 | 14.93 | qfq | 2,242,400 | 39,264,799 | -1.97% |
| 2023-08-14 | 18.08 | 18.13 | 17.51 | 17.80 | 15.23 | qfq | 2,513,120 | 44,501,827 | -1.66% |
| 2023-08-11 | 18.40 | 18.70 | 18.09 | 18.10 | 15.48 | qfq | 2,490,540 | 45,802,125 | -1.84% |
| 2023-08-10 | 18.32 | 18.54 | 18.14 | 18.44 | 15.77 | qfq | 2,384,100 | 43,743,504 | 0.05% |
| 2023-08-09 | 18.77 | 18.86 | 18.36 | 18.43 | 15.77 | qfq | 3,110,708 | 57,687,435 | -1.81% |
| 2023-08-08 | 18.70 | 18.94 | 18.61 | 18.77 | 16.06 | qfq | 3,172,903 | 59,580,444 | -1.11% |
| 2023-08-07 | 18.80 | 19.21 | 18.62 | 18.98 | 16.24 | qfq | 5,500,140 | 104,421,159 | 0.80% |
| 2023-08-04 | 18.77 | 19.15 | 18.75 | 18.83 | 16.11 | qfq | 3,807,809 | 71,863,999 | -0.42% |
| 2023-08-03 | 18.99 | 19.15 | 18.61 | 18.91 | 16.18 | qfq | 4,871,954 | 91,630,600 | 0.00% |
| 2023-08-02 | 18.70 | 19.33 | 18.53 | 18.91 | 16.18 | qfq | 7,997,747 | 151,666,669 | 0.27% |
| 2023-08-01 | 18.28 | 18.90 | 18.28 | 18.86 | 16.13 | qfq | 10,763,206 | 201,373,500 | 1.78% |
| 2023-07-31 | 17.32 | 19.11 | 17.32 | 18.53 | 15.85 | qfq | 17,292,689 | 325,372,702 | 6.68% |
| 2023-07-28 | 16.90 | 17.47 | 16.81 | 17.37 | 14.86 | qfq | 4,628,636 | 79,741,798 | 3.21% |
| 2023-07-27 | 17.36 | 17.52 | 16.80 | 16.83 | 14.40 | qfq | 4,799,615 | 81,959,535 | -2.94% |
| 2023-07-26 | 18.10 | 18.10 | 17.29 | 17.34 | 14.83 | qfq | 4,211,860 | 74,043,713 | -3.29% |
| 2023-07-25 | 18.00 | 18.57 | 17.88 | 17.93 | 15.34 | qfq | 7,428,571 | 134,747,750 | 3.05% |
| 2023-07-24 | 17.44 | 17.51 | 17.18 | 17.40 | 14.88 | qfq | 1,957,840 | 34,065,122 | -0.29% |
| 2023-07-21 | 17.40 | 17.73 | 17.36 | 17.45 | 14.93 | qfq | 3,025,813 | 53,024,973 | -0.17% |
| 2023-07-20 | 18.01 | 18.09 | 17.48 | 17.48 | 14.95 | qfq | 4,092,680 | 72,553,203 | -3.27% |
| 2023-07-19 | 17.91 | 18.26 | 17.82 | 18.07 | 15.46 | qfq | 3,218,135 | 58,102,226 | 0.61% |
| 2023-07-18 | 17.96 | 18.38 | 17.86 | 17.96 | 15.36 | qfq | 3,903,592 | 70,780,517 | -0.39% |