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
同为股份002835.SZ
最近收盘价11.232026-07-17
最近交易日2026-07-17
成交量（股）3,223,300
成交额（元）36,782,006
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.21 | — | — | — | 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 | 11.61 | 11.79 | 11.12 | 11.23 | 11.23 | qfq | 3,223,300 | 36,782,006 | -3.36% |
| 2026-07-16 | 11.26 | 11.79 | 11.22 | 11.62 | 11.62 | qfq | 3,018,778 | 35,101,568 | 2.20% |
| 2026-07-15 | 11.23 | 11.56 | 11.21 | 11.37 | 11.37 | qfq | 1,909,700 | 21,766,014 | 1.25% |
| 2026-07-14 | 11.39 | 11.39 | 10.91 | 11.23 | 11.23 | qfq | 2,205,500 | 24,511,316 | 0.99% |
| 2026-07-13 | 11.55 | 11.64 | 11.07 | 11.12 | 11.12 | qfq | 2,684,500 | 30,192,984 | -3.81% |
| 2026-07-10 | 11.37 | 11.79 | 11.23 | 11.56 | 11.56 | qfq | 2,507,000 | 29,077,343 | 1.31% |
| 2026-07-09 | 11.41 | 11.59 | 11.14 | 11.41 | 11.41 | qfq | 2,046,000 | 23,173,931 | -0.52% |
| 2026-07-08 | 11.46 | 11.63 | 11.32 | 11.47 | 11.47 | qfq | 2,128,100 | 24,427,037 | 0.09% |
| 2026-07-07 | 11.86 | 11.89 | 11.45 | 11.46 | 11.46 | qfq | 2,021,100 | 23,447,932 | -3.45% |
| 2026-07-06 | 12.08 | 12.28 | 11.86 | 11.87 | 11.87 | qfq | 2,243,500 | 26,877,465 | -1.33% |
| 2026-07-03 | 11.86 | 12.30 | 11.76 | 12.03 | 12.03 | qfq | 2,776,400 | 33,492,104 | 1.43% |
| 2026-07-02 | 11.88 | 12.25 | 11.78 | 11.86 | 11.86 | qfq | 2,889,900 | 34,656,850 | -0.50% |
| 2026-07-01 | 11.48 | 12.49 | 11.36 | 11.92 | 11.92 | qfq | 4,774,600 | 56,946,361 | 3.92% |
| 2026-06-30 | 11.30 | 11.55 | 11.16 | 11.47 | 11.47 | qfq | 2,335,200 | 26,737,298 | 1.50% |
| 2026-06-29 | 11.24 | 11.43 | 11.01 | 11.30 | 11.30 | qfq | 2,347,300 | 26,388,978 | -0.62% |
| 2026-06-26 | 11.66 | 11.72 | 11.30 | 11.37 | 11.37 | qfq | 2,501,700 | 28,654,078 | -2.99% |
| 2026-06-25 | 11.85 | 11.94 | 11.59 | 11.72 | 11.72 | qfq | 2,495,800 | 29,277,874 | -3.38% |
| 2026-06-24 | 12.61 | 12.62 | 11.98 | 12.13 | 11.85 | qfq | 2,764,300 | 33,658,131 | -3.73% |
| 2026-06-23 | 12.36 | 12.71 | 12.36 | 12.60 | 12.31 | qfq | 2,546,000 | 32,080,599 | 1.45% |
| 2026-06-22 | 12.35 | 12.43 | 11.91 | 12.42 | 12.13 | qfq | 2,920,400 | 35,506,430 | 0.57% |
| 2026-06-18 | 12.36 | 12.57 | 12.17 | 12.35 | 12.07 | qfq | 1,752,900 | 21,681,115 | -0.40% |
| 2026-06-17 | 12.62 | 12.68 | 12.32 | 12.40 | 12.11 | qfq | 2,173,500 | 27,064,111 | -2.67% |
| 2026-06-16 | 12.70 | 12.82 | 12.35 | 12.74 | 12.45 | qfq | 2,553,200 | 32,112,120 | 0.00% |
| 2026-06-15 | 12.69 | 12.96 | 12.64 | 12.74 | 12.45 | qfq | 2,514,500 | 32,127,785 | 0.31% |
| 2026-06-12 | 12.73 | 12.84 | 12.48 | 12.70 | 12.41 | qfq | 2,496,600 | 31,640,810 | 1.28% |
| 2026-06-11 | 12.88 | 12.88 | 12.40 | 12.54 | 12.25 | qfq | 2,589,500 | 32,440,650 | -2.72% |
| 2026-06-10 | 13.11 | 13.15 | 12.62 | 12.89 | 12.59 | qfq | 2,540,600 | 32,630,575 | -1.75% |
| 2026-06-09 | 13.06 | 13.52 | 12.82 | 13.12 | 12.82 | qfq | 3,088,900 | 40,782,623 | 1.63% |
| 2026-06-08 | 13.10 | 13.29 | 12.72 | 12.91 | 12.61 | qfq | 2,405,800 | 31,298,301 | -2.79% |
| 2026-06-05 | 13.20 | 13.52 | 12.92 | 13.28 | 12.97 | qfq | 2,655,449 | 35,102,172 | 0.61% |
| 2026-06-04 | 13.21 | 13.42 | 13.10 | 13.20 | 12.90 | qfq | 1,619,400 | 21,408,750 | -0.90% |
| 2026-06-03 | 13.44 | 13.65 | 13.22 | 13.32 | 13.01 | qfq | 2,138,300 | 28,573,804 | -0.97% |
| 2026-06-02 | 13.92 | 13.96 | 13.35 | 13.45 | 13.14 | qfq | 3,306,100 | 44,623,749 | -3.10% |
| 2026-06-01 | 13.31 | 14.13 | 13.08 | 13.88 | 13.56 | qfq | 4,439,553 | 61,310,760 | 4.75% |
| 2026-05-29 | 13.68 | 13.78 | 13.20 | 13.25 | 12.95 | qfq | 2,666,400 | 35,706,172 | -3.14% |
| 2026-05-28 | 13.50 | 13.82 | 13.24 | 13.68 | 13.37 | qfq | 3,139,353 | 42,539,797 | 1.33% |
| 2026-05-27 | 13.90 | 13.90 | 13.33 | 13.50 | 13.19 | qfq | 3,059,300 | 41,381,490 | -2.32% |
| 2026-05-26 | 14.02 | 14.18 | 13.69 | 13.82 | 13.50 | qfq | 3,326,400 | 46,150,003 | -2.74% |
| 2026-05-25 | 14.61 | 14.79 | 14.00 | 14.21 | 13.88 | qfq | 2,829,300 | 40,344,075 | -2.27% |
| 2026-05-22 | 14.39 | 14.68 | 14.16 | 14.54 | 14.21 | qfq | 2,816,700 | 40,618,816 | 1.11% |
| 2026-05-21 | 14.83 | 15.04 | 14.34 | 14.38 | 14.05 | qfq | 2,609,642 | 38,476,256 | -3.03% |
| 2026-05-20 | 15.09 | 15.09 | 14.70 | 14.83 | 14.49 | qfq | 2,606,000 | 38,611,910 | -2.31% |
| 2026-05-19 | 15.04 | 15.24 | 14.86 | 15.18 | 14.83 | qfq | 2,666,399 | 40,283,092 | 1.34% |
| 2026-05-18 | 14.88 | 15.04 | 14.63 | 14.98 | 14.64 | qfq | 2,587,997 | 38,381,078 | 0.20% |
| 2026-05-15 | 15.08 | 15.17 | 14.81 | 14.95 | 14.61 | qfq | 2,702,600 | 40,570,039 | -0.93% |
| 2026-05-14 | 15.39 | 15.43 | 14.97 | 15.09 | 14.74 | qfq | 3,350,051 | 50,719,368 | -1.18% |
| 2026-05-13 | 15.25 | 15.32 | 15.13 | 15.27 | 14.92 | qfq | 1,976,300 | 30,113,426 | 0.13% |
| 2026-05-12 | 15.64 | 15.65 | 15.22 | 15.25 | 14.90 | qfq | 2,145,500 | 33,066,952 | -2.49% |
| 2026-05-11 | 15.84 | 15.86 | 15.58 | 15.64 | 15.28 | qfq | 2,262,000 | 35,423,943 | -0.70% |
| 2026-05-08 | 15.65 | 15.79 | 15.55 | 15.75 | 15.39 | qfq | 1,698,500 | 26,686,339 | 0.70% |
| 2026-05-07 | 15.48 | 15.69 | 15.48 | 15.64 | 15.28 | qfq | 2,216,100 | 34,541,975 | 0.97% |
| 2026-05-06 | 15.60 | 15.71 | 15.41 | 15.49 | 15.13 | qfq | 2,669,400 | 41,518,275 | 0.00% |
| 2026-04-30 | 15.38 | 15.56 | 15.30 | 15.49 | 15.13 | qfq | 2,570,600 | 39,726,605 | 0.32% |
| 2026-04-29 | 14.94 | 15.57 | 14.94 | 15.44 | 15.08 | qfq | 2,694,692 | 41,530,341 | 2.32% |
| 2026-04-28 | 15.36 | 15.45 | 14.95 | 15.09 | 14.74 | qfq | 2,599,300 | 39,362,875 | -2.14% |
| 2026-04-27 | 14.88 | 15.47 | 14.67 | 15.42 | 15.07 | qfq | 4,351,314 | 65,574,830 | 3.63% |
| 2026-04-24 | 15.00 | 15.08 | 14.29 | 14.88 | 14.54 | qfq | 5,844,922 | 85,432,559 | -3.31% |
| 2026-04-23 | 15.55 | 15.64 | 15.28 | 15.39 | 15.04 | qfq | 1,976,526 | 30,430,947 | -1.35% |
| 2026-04-22 | 15.59 | 15.63 | 15.41 | 15.60 | 15.24 | qfq | 1,734,724 | 26,960,371 | 0.06% |
| 2026-04-21 | 15.71 | 15.71 | 15.51 | 15.59 | 15.23 | qfq | 1,476,751 | 23,005,838 | -0.83% |
| 2026-04-20 | 15.65 | 15.79 | 15.58 | 15.72 | 15.36 | qfq | 1,651,100 | 25,922,323 | 0.26% |
| 2026-04-17 | 15.89 | 15.89 | 15.62 | 15.68 | 15.32 | qfq | 1,822,800 | 28,651,256 | -1.32% |
| 2026-04-16 | 15.64 | 15.95 | 15.60 | 15.89 | 15.52 | qfq | 2,091,992 | 33,038,480 | 1.53% |
| 2026-04-15 | 15.78 | 15.88 | 15.62 | 15.65 | 15.29 | qfq | 1,407,200 | 22,130,287 | -0.57% |
| 2026-04-14 | 15.89 | 15.96 | 15.57 | 15.74 | 15.38 | qfq | 2,178,700 | 34,298,384 | -0.06% |
| 2026-04-13 | 15.75 | 15.86 | 15.58 | 15.75 | 15.39 | qfq | 1,582,200 | 24,884,187 | -0.13% |
| 2026-04-10 | 15.68 | 15.94 | 15.68 | 15.77 | 15.41 | qfq | 1,612,800 | 25,531,846 | 1.09% |
| 2026-04-09 | 15.86 | 15.86 | 15.54 | 15.60 | 15.24 | qfq | 1,719,600 | 26,967,049 | -1.89% |
| 2026-04-08 | 15.77 | 15.92 | 15.64 | 15.90 | 15.53 | qfq | 2,079,300 | 32,918,194 | 2.85% |
| 2026-04-07 | 15.08 | 15.64 | 15.00 | 15.46 | 15.10 | qfq | 2,602,400 | 40,084,907 | 2.72% |
| 2026-04-03 | 15.60 | 15.65 | 14.97 | 15.05 | 14.70 | qfq | 3,015,600 | 45,676,086 | -2.59% |
| 2026-04-02 | 15.63 | 15.79 | 15.35 | 15.45 | 15.09 | qfq | 2,321,700 | 36,062,964 | -2.03% |
| 2026-04-01 | 15.74 | 16.10 | 15.62 | 15.77 | 15.41 | qfq | 1,999,800 | 31,508,210 | 1.22% |
| 2026-03-31 | 15.69 | 15.95 | 15.53 | 15.58 | 15.22 | qfq | 1,634,100 | 25,675,019 | -0.76% |
| 2026-03-30 | 15.31 | 15.73 | 15.29 | 15.70 | 15.34 | qfq | 1,701,700 | 26,500,008 | 1.23% |
| 2026-03-27 | 15.28 | 15.63 | 15.12 | 15.51 | 15.15 | qfq | 1,537,700 | 23,780,265 | 1.44% |
| 2026-03-26 | 15.65 | 15.73 | 15.21 | 15.29 | 14.94 | qfq | 1,669,800 | 25,766,900 | -1.67% |
| 2026-03-25 | 15.50 | 15.76 | 15.44 | 15.55 | 15.19 | qfq | 2,212,900 | 34,534,753 | 0.97% |
| 2026-03-24 | 14.95 | 15.47 | 14.77 | 15.40 | 15.05 | qfq | 3,791,000 | 57,306,764 | 5.05% |
| 2026-03-23 | 15.61 | 15.62 | 14.57 | 14.66 | 14.32 | qfq | 4,460,000 | 67,275,703 | -7.57% |
| 2026-03-20 | 16.50 | 16.67 | 15.86 | 15.86 | 15.50 | qfq | 2,967,100 | 47,930,156 | -4.05% |
| 2026-03-19 | 16.79 | 16.90 | 16.50 | 16.53 | 16.15 | qfq | 2,219,400 | 37,013,799 | -2.13% |
| 2026-03-18 | 16.57 | 16.95 | 16.51 | 16.89 | 16.50 | qfq | 1,854,100 | 31,016,828 | 2.12% |
| 2026-03-17 | 17.00 | 17.00 | 16.53 | 16.54 | 16.16 | qfq | 1,703,900 | 28,510,862 | -2.25% |
| 2026-03-16 | 16.75 | 16.92 | 16.63 | 16.92 | 16.53 | qfq | 1,540,800 | 25,908,136 | 1.01% |
| 2026-03-13 | 16.87 | 17.09 | 16.73 | 16.75 | 16.36 | qfq | 2,014,300 | 34,091,940 | -1.06% |
| 2026-03-12 | 17.05 | 17.10 | 16.86 | 16.93 | 16.54 | qfq | 1,751,000 | 29,716,461 | -0.53% |
| 2026-03-11 | 17.22 | 17.30 | 16.97 | 17.02 | 16.63 | qfq | 2,014,700 | 34,468,381 | -1.22% |
| 2026-03-10 | 16.87 | 17.25 | 16.75 | 17.23 | 16.83 | qfq | 3,056,500 | 52,241,677 | 3.17% |
| 2026-03-09 | 16.64 | 16.80 | 16.38 | 16.70 | 16.32 | qfq | 2,453,000 | 40,658,606 | -0.60% |
| 2026-03-06 | 16.26 | 16.82 | 16.22 | 16.80 | 16.41 | qfq | 2,844,688 | 47,384,045 | 2.94% |
| 2026-03-05 | 16.25 | 16.49 | 16.25 | 16.32 | 15.94 | qfq | 2,487,200 | 40,762,019 | 1.75% |
| 2026-03-04 | 16.06 | 16.27 | 15.86 | 16.04 | 15.67 | qfq | 2,968,000 | 47,642,605 | -0.31% |
| 2026-03-03 | 16.56 | 16.78 | 16.03 | 16.09 | 15.72 | qfq | 3,219,899 | 52,741,457 | -3.13% |
| 2026-03-02 | 17.11 | 17.38 | 16.61 | 16.61 | 16.23 | qfq | 5,075,800 | 85,501,151 | -3.82% |
| 2026-02-27 | 17.46 | 17.47 | 17.21 | 17.27 | 16.87 | qfq | 3,085,999 | 53,317,621 | -1.14% |
| 2026-02-26 | 17.36 | 17.48 | 17.22 | 17.47 | 17.07 | qfq | 2,928,622 | 50,925,399 | 0.81% |
| 2026-02-25 | 17.50 | 17.56 | 17.29 | 17.33 | 16.93 | qfq | 3,530,199 | 61,508,741 | -0.74% |
| 2026-02-24 | 17.76 | 17.83 | 17.33 | 17.46 | 17.06 | qfq | 5,950,700 | 104,286,074 | -1.69% |
| 2026-02-13 | 17.33 | 17.86 | 17.33 | 17.76 | 17.35 | qfq | 3,990,600 | 70,488,313 | 1.83% |
| 2026-02-12 | 17.57 | 17.61 | 17.32 | 17.44 | 17.04 | qfq | 1,981,200 | 34,579,093 | -0.34% |
| 2026-02-11 | 17.55 | 17.70 | 17.35 | 17.50 | 17.10 | qfq | 2,710,300 | 47,460,285 | 0.17% |
| 2026-02-10 | 17.39 | 17.58 | 17.28 | 17.47 | 17.07 | qfq | 2,873,800 | 50,246,802 | 0.69% |
| 2026-02-09 | 17.35 | 17.38 | 17.21 | 17.35 | 16.95 | qfq | 2,375,678 | 41,137,959 | 0.93% |
| 2026-02-06 | 17.01 | 17.49 | 16.94 | 17.19 | 16.79 | qfq | 3,673,278 | 63,516,295 | 0.59% |
| 2026-02-05 | 17.10 | 17.29 | 17.07 | 17.09 | 16.70 | qfq | 2,656,500 | 45,609,378 | -0.64% |
| 2026-02-04 | 17.38 | 17.38 | 16.99 | 17.20 | 16.80 | qfq | 3,857,000 | 66,204,598 | -1.21% |
| 2026-02-03 | 16.96 | 17.49 | 16.95 | 17.41 | 17.01 | qfq | 4,491,016 | 77,508,195 | 3.51% |
| 2026-02-02 | 17.29 | 17.33 | 16.82 | 16.82 | 16.43 | qfq | 4,095,912 | 69,914,841 | -2.94% |
| 2026-01-30 | 17.43 | 17.53 | 17.08 | 17.33 | 16.93 | qfq | 4,905,298 | 84,795,818 | -0.35% |
| 2026-01-29 | 17.08 | 18.28 | 16.82 | 17.39 | 16.99 | qfq | 9,675,275 | 170,919,633 | 1.05% |
| 2026-01-28 | 17.70 | 17.77 | 17.14 | 17.21 | 16.81 | qfq | 8,744,799 | 152,508,514 | -3.53% |
| 2026-01-27 | 17.08 | 18.29 | 16.53 | 17.84 | 17.43 | qfq | 12,459,633 | 218,586,360 | 4.39% |
| 2026-01-26 | 17.28 | 17.29 | 16.87 | 17.09 | 16.70 | qfq | 3,172,988 | 54,009,363 | -1.10% |
| 2026-01-23 | 17.27 | 17.33 | 17.18 | 17.28 | 16.88 | qfq | 2,173,700 | 37,515,401 | 0.06% |
| 2026-01-22 | 17.20 | 17.33 | 17.17 | 17.27 | 16.87 | qfq | 2,257,200 | 38,951,178 | 0.58% |
| 2026-01-21 | 17.06 | 17.23 | 16.88 | 17.17 | 16.78 | qfq | 2,150,200 | 36,845,259 | 0.23% |
| 2026-01-20 | 17.27 | 17.43 | 17.03 | 17.13 | 16.74 | qfq | 3,135,600 | 53,853,141 | -0.52% |
| 2026-01-19 | 17.09 | 17.42 | 17.00 | 17.22 | 16.82 | qfq | 4,013,800 | 69,207,498 | 1.41% |
| 2026-01-16 | 17.08 | 17.16 | 16.86 | 16.98 | 16.59 | qfq | 2,937,352 | 49,966,070 | -0.47% |
| 2026-01-15 | 17.08 | 17.27 | 16.95 | 17.06 | 16.67 | qfq | 2,880,200 | 49,148,606 | -0.76% |
| 2026-01-14 | 16.88 | 17.33 | 16.84 | 17.19 | 16.79 | qfq | 5,494,297 | 94,201,194 | 2.14% |
| 2026-01-13 | 16.99 | 17.07 | 16.79 | 16.83 | 16.44 | qfq | 3,597,297 | 60,925,679 | -1.00% |
| 2026-01-12 | 16.83 | 17.00 | 16.65 | 17.00 | 16.61 | qfq | 4,088,500 | 68,914,457 | 2.22% |
| 2026-01-09 | 16.46 | 16.63 | 16.41 | 16.63 | 16.25 | qfq | 3,006,900 | 49,726,527 | 0.85% |
| 2026-01-08 | 16.34 | 16.54 | 16.26 | 16.49 | 16.11 | qfq | 1,946,200 | 32,041,459 | 0.92% |
| 2026-01-07 | 16.50 | 16.56 | 16.29 | 16.34 | 15.96 | qfq | 2,637,299 | 43,211,890 | -0.85% |
| 2026-01-06 | 16.52 | 16.65 | 16.46 | 16.48 | 16.10 | qfq | 2,873,800 | 47,552,554 | -0.24% |
| 2026-01-05 | 16.47 | 16.58 | 16.34 | 16.52 | 16.14 | qfq | 2,164,952 | 35,723,929 | 0.85% |
| 2025-12-31 | 16.25 | 16.45 | 16.16 | 16.38 | 16.00 | qfq | 1,596,100 | 26,067,431 | 0.86% |
| 2025-12-30 | 16.22 | 16.38 | 16.12 | 16.24 | 15.87 | qfq | 1,577,300 | 25,678,709 | 0.06% |
| 2025-12-29 | 16.24 | 16.37 | 16.17 | 16.23 | 15.86 | qfq | 1,322,400 | 21,474,235 | -0.43% |
| 2025-12-26 | 16.50 | 16.56 | 16.24 | 16.30 | 15.93 | qfq | 1,887,500 | 30,930,256 | -0.73% |
| 2025-12-25 | 16.26 | 16.45 | 16.20 | 16.42 | 16.04 | qfq | 1,507,100 | 24,653,174 | 0.98% |
| 2025-12-24 | 15.95 | 16.29 | 15.93 | 16.26 | 15.89 | qfq | 1,887,400 | 30,605,463 | 1.82% |
| 2025-12-23 | 16.11 | 16.21 | 15.93 | 15.97 | 15.60 | qfq | 1,521,000 | 24,379,689 | -1.30% |
| 2025-12-22 | 16.16 | 16.30 | 16.09 | 16.18 | 15.81 | qfq | 1,610,800 | 26,104,860 | 0.19% |
| 2025-12-19 | 16.23 | 16.27 | 16.13 | 16.15 | 15.78 | qfq | 1,537,100 | 24,872,489 | 0.00% |
| 2025-12-18 | 15.80 | 16.30 | 15.67 | 16.15 | 15.78 | qfq | 2,891,249 | 46,668,957 | 1.83% |
| 2025-12-17 | 15.88 | 15.97 | 15.41 | 15.86 | 15.50 | qfq | 2,982,200 | 46,748,049 | -0.13% |
| 2025-12-16 | 15.96 | 16.01 | 15.65 | 15.88 | 15.51 | qfq | 2,752,600 | 43,624,153 | -0.81% |
| 2025-12-15 | 16.00 | 16.20 | 15.86 | 16.01 | 15.64 | qfq | 1,742,700 | 27,960,370 | 0.00% |
| 2025-12-12 | 16.37 | 16.48 | 16.01 | 16.01 | 15.64 | qfq | 3,095,800 | 50,184,563 | -1.90% |
| 2025-12-11 | 16.83 | 16.86 | 16.31 | 16.32 | 15.94 | qfq | 2,756,500 | 45,521,548 | -2.80% |
| 2025-12-10 | 16.90 | 17.01 | 16.64 | 16.79 | 16.40 | qfq | 2,765,752 | 46,480,088 | -1.29% |
| 2025-12-09 | 17.24 | 17.29 | 16.98 | 17.01 | 16.62 | qfq | 2,849,700 | 48,898,967 | -1.79% |
| 2025-12-08 | 17.10 | 17.84 | 16.97 | 17.32 | 16.92 | qfq | 4,497,693 | 78,190,043 | 1.76% |
| 2025-12-05 | 16.88 | 17.18 | 16.62 | 17.02 | 16.63 | qfq | 1,891,500 | 31,907,368 | 1.31% |
| 2025-12-04 | 16.93 | 17.06 | 16.71 | 16.80 | 16.41 | qfq | 1,698,000 | 28,588,666 | -1.12% |
| 2025-12-03 | 17.27 | 17.38 | 16.91 | 16.99 | 16.60 | qfq | 2,468,800 | 42,096,855 | -1.51% |
| 2025-12-02 | 17.29 | 17.36 | 17.14 | 17.25 | 16.85 | qfq | 1,953,706 | 33,684,947 | -0.23% |
| 2025-12-01 | 16.99 | 17.53 | 16.93 | 17.29 | 16.89 | qfq | 3,166,100 | 54,653,221 | 2.25% |
| 2025-11-28 | 16.86 | 16.95 | 16.68 | 16.91 | 16.52 | qfq | 1,482,800 | 24,957,074 | 0.59% |
| 2025-11-27 | 16.75 | 16.94 | 16.67 | 16.81 | 16.42 | qfq | 1,579,300 | 26,556,317 | 0.36% |
| 2025-11-26 | 17.04 | 17.19 | 16.74 | 16.75 | 16.36 | qfq | 1,888,900 | 32,033,679 | -1.35% |
| 2025-11-25 | 16.94 | 17.22 | 16.86 | 16.98 | 16.59 | qfq | 2,055,800 | 35,069,019 | 0.71% |
| 2025-11-24 | 16.55 | 16.90 | 16.43 | 16.86 | 16.47 | qfq | 2,442,700 | 40,774,319 | 2.99% |
| 2025-11-21 | 16.78 | 17.02 | 16.25 | 16.37 | 15.99 | qfq | 2,739,799 | 45,348,859 | -3.36% |
| 2025-11-20 | 17.10 | 17.13 | 16.78 | 16.94 | 16.55 | qfq | 1,669,200 | 28,295,082 | 0.12% |
| 2025-11-19 | 17.33 | 17.41 | 16.86 | 16.92 | 16.53 | qfq | 2,726,700 | 46,511,633 | -2.25% |
| 2025-11-18 | 17.23 | 17.40 | 17.15 | 17.31 | 16.91 | qfq | 2,130,300 | 36,843,018 | 0.35% |
| 2025-11-17 | 17.47 | 17.55 | 17.22 | 17.25 | 16.85 | qfq | 2,398,500 | 41,626,835 | -1.03% |
| 2025-11-14 | 17.31 | 17.59 | 17.27 | 17.43 | 17.03 | qfq | 2,620,600 | 45,855,241 | 0.69% |
| 2025-11-13 | 17.27 | 17.35 | 17.13 | 17.31 | 16.91 | qfq | 1,620,600 | 27,991,204 | 0.06% |
| 2025-11-12 | 17.36 | 17.36 | 17.15 | 17.30 | 16.90 | qfq | 1,698,452 | 29,294,218 | -0.06% |
| 2025-11-11 | 17.31 | 17.37 | 17.22 | 17.31 | 16.91 | qfq | 1,491,700 | 25,822,508 | 0.00% |
| 2025-11-10 | 17.21 | 17.36 | 17.17 | 17.31 | 16.91 | qfq | 1,570,252 | 27,153,531 | 0.58% |
| 2025-11-07 | 17.29 | 17.38 | 17.13 | 17.21 | 16.81 | qfq | 1,539,500 | 26,545,072 | -0.46% |
| 2025-11-06 | 17.29 | 17.34 | 17.16 | 17.29 | 16.89 | qfq | 1,518,500 | 26,199,529 | 0.06% |
| 2025-11-05 | 17.02 | 17.36 | 17.00 | 17.28 | 16.88 | qfq | 2,199,200 | 37,864,747 | 0.82% |
| 2025-11-04 | 17.12 | 17.20 | 17.03 | 17.14 | 16.75 | qfq | 1,598,597 | 27,381,351 | -0.23% |
| 2025-11-03 | 16.97 | 17.19 | 16.91 | 17.18 | 16.78 | qfq | 1,960,900 | 33,470,548 | 1.30% |
| 2025-10-31 | 16.87 | 17.03 | 16.73 | 16.96 | 16.57 | qfq | 1,786,497 | 30,217,490 | 1.25% |
| 2025-10-30 | 16.93 | 16.93 | 16.68 | 16.75 | 16.36 | qfq | 1,959,900 | 32,936,194 | -0.83% |
| 2025-10-29 | 17.17 | 17.19 | 16.83 | 16.89 | 16.50 | qfq | 2,815,100 | 47,679,269 | -1.92% |
| 2025-10-28 | 17.19 | 17.33 | 17.10 | 17.22 | 16.82 | qfq | 1,644,900 | 28,345,743 | 0.00% |
| 2025-10-27 | 17.32 | 17.37 | 17.12 | 17.22 | 16.82 | qfq | 2,270,800 | 39,118,897 | -0.29% |
| 2025-10-24 | 17.11 | 17.27 | 17.00 | 17.27 | 16.87 | qfq | 2,173,000 | 37,351,295 | 1.41% |
| 2025-10-23 | 16.88 | 17.04 | 16.73 | 17.03 | 16.64 | qfq | 1,685,100 | 28,446,592 | 0.83% |
| 2025-10-22 | 16.85 | 17.03 | 16.74 | 16.89 | 16.50 | qfq | 1,883,598 | 31,888,374 | 0.18% |
| 2025-10-21 | 16.54 | 16.88 | 16.54 | 16.86 | 16.47 | qfq | 2,313,498 | 38,788,906 | 1.81% |
| 2025-10-20 | 16.64 | 16.93 | 16.46 | 16.56 | 16.18 | qfq | 1,835,298 | 30,389,997 | 1.53% |
| 2025-10-17 | 16.69 | 16.75 | 16.30 | 16.31 | 15.93 | qfq | 2,351,200 | 38,789,365 | -2.51% |
| 2025-10-16 | 16.97 | 17.00 | 16.71 | 16.73 | 16.35 | qfq | 1,657,293 | 27,884,839 | -1.41% |
| 2025-10-15 | 16.75 | 17.00 | 16.71 | 16.97 | 16.58 | qfq | 2,222,012 | 37,555,160 | 1.31% |
| 2025-10-14 | 16.97 | 17.06 | 16.66 | 16.75 | 16.36 | qfq | 2,816,519 | 47,550,511 | -0.59% |
| 2025-10-13 | 16.55 | 16.96 | 16.23 | 16.85 | 16.46 | qfq | 3,169,018 | 52,879,339 | -1.86% |
| 2025-10-10 | 17.29 | 17.29 | 17.07 | 17.17 | 16.78 | qfq | 2,209,219 | 37,922,343 | -0.46% |
| 2025-10-09 | 17.20 | 17.28 | 16.98 | 17.25 | 16.85 | qfq | 2,559,100 | 43,916,479 | 0.47% |
| 2025-09-30 | 17.24 | 17.30 | 17.12 | 17.17 | 16.78 | qfq | 1,633,800 | 28,085,282 | -0.23% |
| 2025-09-29 | 17.14 | 17.29 | 16.94 | 17.21 | 16.81 | qfq | 2,038,300 | 34,980,786 | 0.23% |
| 2025-09-26 | 17.24 | 17.41 | 17.03 | 17.17 | 16.78 | qfq | 2,345,500 | 40,458,347 | -0.92% |
| 2025-09-25 | 17.42 | 17.60 | 17.31 | 17.33 | 16.93 | qfq | 2,287,200 | 39,919,514 | -0.69% |
| 2025-09-24 | 17.18 | 17.55 | 17.11 | 17.45 | 17.05 | qfq | 2,307,231 | 40,193,528 | 0.93% |
| 2025-09-23 | 17.61 | 17.63 | 16.80 | 17.29 | 16.89 | qfq | 3,421,500 | 58,538,313 | -1.71% |
| 2025-09-22 | 17.52 | 17.72 | 17.43 | 17.59 | 17.19 | qfq | 1,831,319 | 32,190,017 | 0.29% |
| 2025-09-19 | 17.63 | 17.85 | 17.46 | 17.54 | 17.14 | qfq | 3,095,600 | 54,394,232 | -1.02% |
| 2025-09-18 | 18.20 | 18.25 | 17.60 | 17.72 | 17.31 | qfq | 4,314,200 | 77,486,491 | -2.64% |
| 2025-09-17 | 18.13 | 18.30 | 18.06 | 18.20 | 17.78 | qfq | 2,751,800 | 50,091,131 | 0.39% |
| 2025-09-16 | 17.80 | 18.13 | 17.80 | 18.13 | 17.71 | qfq | 3,311,000 | 59,691,386 | 1.74% |
| 2025-09-15 | 17.81 | 17.84 | 17.70 | 17.82 | 17.41 | qfq | 1,889,231 | 33,563,813 | -0.17% |
| 2025-09-12 | 17.90 | 17.95 | 17.76 | 17.85 | 17.44 | qfq | 2,779,420 | 49,682,542 | -0.11% |
| 2025-09-11 | 17.55 | 17.88 | 17.32 | 17.87 | 17.46 | qfq | 3,152,342 | 55,676,546 | 2.06% |
| 2025-09-10 | 17.51 | 17.68 | 17.48 | 17.51 | 17.11 | qfq | 2,376,252 | 41,749,526 | 0.00% |
| 2025-09-09 | 17.99 | 17.99 | 17.50 | 17.51 | 17.11 | qfq | 3,397,400 | 60,030,869 | -2.78% |
| 2025-09-08 | 17.91 | 18.18 | 17.71 | 18.01 | 17.60 | qfq | 2,984,697 | 53,592,451 | 0.61% |
| 2025-09-05 | 17.66 | 17.90 | 17.53 | 17.90 | 17.49 | qfq | 3,638,000 | 64,635,022 | 1.94% |
| 2025-09-04 | 17.60 | 17.88 | 17.28 | 17.56 | 17.16 | qfq | 3,897,100 | 68,764,478 | -0.23% |
| 2025-09-03 | 18.11 | 18.25 | 17.55 | 17.60 | 17.20 | qfq | 4,309,000 | 77,055,447 | -3.08% |
| 2025-09-02 | 18.87 | 18.88 | 17.91 | 18.16 | 17.74 | qfq | 7,704,043 | 140,484,579 | -3.92% |
| 2025-09-01 | 18.69 | 19.40 | 18.69 | 18.90 | 18.47 | qfq | 7,544,000 | 143,247,394 | 1.12% |
| 2025-08-29 | 19.40 | 19.40 | 18.68 | 18.69 | 18.26 | qfq | 7,812,800 | 147,436,419 | -3.51% |
| 2025-08-28 | 19.28 | 19.60 | 18.58 | 19.37 | 18.92 | qfq | 14,325,249 | 274,444,385 | -0.77% |
| 2025-08-27 | 19.08 | 20.22 | 18.72 | 19.52 | 19.07 | qfq | 20,326,500 | 395,250,556 | 1.51% |
| 2025-08-26 | 19.02 | 19.29 | 18.88 | 19.23 | 18.79 | qfq | 6,266,000 | 120,112,931 | 0.58% |
| 2025-08-25 | 19.53 | 19.53 | 19.01 | 19.12 | 18.68 | qfq | 7,960,552 | 152,903,629 | -1.54% |
| 2025-08-22 | 19.27 | 19.46 | 19.22 | 19.42 | 18.97 | qfq | 3,922,800 | 75,889,891 | 0.73% |
| 2025-08-21 | 19.39 | 19.52 | 19.20 | 19.28 | 18.84 | qfq | 3,896,200 | 75,351,488 | -0.26% |
| 2025-08-20 | 19.28 | 19.34 | 19.07 | 19.33 | 18.89 | qfq | 3,903,200 | 75,069,379 | 0.26% |
| 2025-08-19 | 19.31 | 19.36 | 19.12 | 19.28 | 18.84 | qfq | 3,738,143 | 71,922,408 | 0.16% |
| 2025-08-18 | 19.18 | 19.32 | 19.08 | 19.25 | 18.81 | qfq | 4,981,920 | 95,695,957 | 0.63% |
| 2025-08-15 | 19.05 | 19.19 | 18.98 | 19.13 | 18.69 | qfq | 3,670,820 | 70,200,282 | 0.42% |
| 2025-08-14 | 19.24 | 19.30 | 18.89 | 19.05 | 18.61 | qfq | 4,881,400 | 93,289,914 | -0.57% |
| 2025-08-13 | 19.20 | 19.24 | 19.04 | 19.16 | 18.72 | qfq | 4,260,643 | 81,568,080 | 0.16% |
| 2025-08-12 | 19.11 | 19.24 | 19.02 | 19.13 | 18.69 | qfq | 3,205,800 | 61,311,952 | 0.00% |
| 2025-08-11 | 18.80 | 19.22 | 18.80 | 19.13 | 18.69 | qfq | 4,145,900 | 79,056,796 | 1.70% |
| 2025-08-08 | 19.03 | 19.05 | 18.68 | 18.81 | 18.38 | qfq | 3,400,900 | 63,981,729 | -1.16% |
| 2025-08-07 | 18.92 | 19.07 | 18.82 | 19.03 | 18.59 | qfq | 4,021,300 | 76,258,248 | 0.53% |
| 2025-08-06 | 18.90 | 18.94 | 18.76 | 18.93 | 18.49 | qfq | 3,888,719 | 73,390,412 | 0.26% |
| 2025-08-05 | 18.70 | 18.91 | 18.65 | 18.88 | 18.45 | qfq | 4,807,500 | 90,371,777 | 1.02% |
| 2025-08-04 | 18.43 | 18.70 | 18.36 | 18.69 | 18.26 | qfq | 4,027,700 | 74,967,315 | 0.81% |
| 2025-08-01 | 18.24 | 18.57 | 18.19 | 18.54 | 18.11 | qfq | 4,534,500 | 83,657,419 | 1.87% |
| 2025-07-31 | 18.36 | 18.59 | 18.17 | 18.20 | 17.78 | qfq | 3,335,000 | 61,416,063 | -1.41% |
| 2025-07-30 | 18.63 | 18.63 | 18.28 | 18.46 | 18.04 | qfq | 3,774,700 | 69,765,005 | -0.32% |
| 2025-07-29 | 18.48 | 18.73 | 18.31 | 18.52 | 18.09 | qfq | 3,440,700 | 63,444,467 | -0.16% |
| 2025-07-28 | 18.58 | 18.58 | 18.36 | 18.55 | 18.12 | qfq | 4,056,242 | 75,061,037 | 0.82% |
| 2025-07-25 | 18.20 | 18.48 | 18.13 | 18.40 | 17.98 | qfq | 4,780,000 | 87,663,497 | 1.38% |
| 2025-07-24 | 18.19 | 18.29 | 18.06 | 18.15 | 17.73 | qfq | 3,358,800 | 60,999,407 | 0.33% |
| 2025-07-23 | 18.22 | 18.35 | 18.08 | 18.09 | 17.67 | qfq | 3,548,200 | 64,618,350 | -1.52% |
| 2025-07-22 | 18.45 | 18.45 | 18.20 | 18.37 | 17.95 | qfq | 3,235,300 | 59,169,322 | -0.27% |
| 2025-07-21 | 18.20 | 18.45 | 18.15 | 18.42 | 18.00 | qfq | 3,997,100 | 73,302,270 | 0.66% |
| 2025-07-18 | 18.35 | 18.48 | 18.15 | 18.30 | 17.88 | qfq | 4,013,942 | 73,465,006 | 0.05% |
| 2025-07-17 | 18.24 | 18.39 | 18.14 | 18.29 | 17.87 | qfq | 2,866,000 | 52,480,252 | 0.16% |
| 2025-07-16 | 18.16 | 18.41 | 18.14 | 18.26 | 17.84 | qfq | 3,268,988 | 59,804,787 | 0.83% |
| 2025-07-15 | 18.16 | 18.25 | 17.85 | 18.11 | 17.69 | qfq | 3,602,800 | 65,002,971 | -0.88% |
| 2025-07-14 | 18.18 | 18.27 | 18.01 | 18.27 | 17.85 | qfq | 2,913,844 | 52,947,718 | 0.38% |
| 2025-07-11 | 18.17 | 18.26 | 17.92 | 18.20 | 17.78 | qfq | 3,214,000 | 58,172,567 | 0.28% |
| 2025-07-10 | 18.20 | 18.31 | 18.02 | 18.15 | 17.73 | qfq | 3,206,900 | 58,141,986 | -0.60% |
| 2025-07-09 | 18.48 | 18.50 | 18.16 | 18.26 | 17.84 | qfq | 4,940,700 | 90,421,529 | -3.28% |
| 2025-07-08 | 18.73 | 18.88 | 18.68 | 18.88 | 18.13 | qfq | 3,944,500 | 74,295,331 | 1.07% |
| 2025-07-07 | 18.68 | 18.77 | 18.58 | 18.68 | 17.94 | qfq | 2,111,792 | 39,410,262 | 0.00% |
| 2025-07-04 | 18.89 | 18.94 | 18.64 | 18.68 | 17.94 | qfq | 3,228,592 | 60,522,522 | -1.16% |
| 2025-07-03 | 18.67 | 18.94 | 18.60 | 18.90 | 18.15 | qfq | 4,249,792 | 80,063,212 | 1.23% |
| 2025-07-02 | 18.70 | 18.84 | 18.53 | 18.67 | 17.93 | qfq | 3,214,300 | 59,949,567 | -0.85% |
| 2025-07-01 | 18.78 | 18.84 | 18.61 | 18.83 | 18.09 | qfq | 4,068,800 | 76,332,180 | 0.32% |
| 2025-06-30 | 18.73 | 18.78 | 18.58 | 18.77 | 18.03 | qfq | 4,035,200 | 75,483,647 | 0.97% |
| 2025-06-27 | 18.43 | 18.67 | 18.39 | 18.59 | 17.86 | qfq | 4,428,000 | 82,257,114 | 0.70% |
| 2025-06-26 | 18.60 | 18.65 | 18.33 | 18.46 | 17.73 | qfq | 5,451,100 | 100,898,634 | -0.65% |
| 2025-06-25 | 18.35 | 19.09 | 18.19 | 18.58 | 17.85 | qfq | 8,418,900 | 156,116,034 | 1.47% |
| 2025-06-24 | 17.94 | 18.38 | 17.86 | 18.31 | 17.59 | qfq | 4,337,362 | 79,190,707 | 2.35% |
| 2025-06-23 | 17.38 | 17.93 | 17.37 | 17.89 | 17.18 | qfq | 3,314,042 | 58,788,463 | 1.82% |
| 2025-06-20 | 17.70 | 17.90 | 17.51 | 17.57 | 16.88 | qfq | 2,960,452 | 52,347,135 | -1.40% |
| 2025-06-19 | 18.09 | 18.20 | 17.73 | 17.82 | 17.12 | qfq | 3,479,300 | 62,426,882 | -2.03% |
| 2025-06-18 | 18.00 | 18.27 | 17.90 | 18.19 | 17.47 | qfq | 4,232,200 | 76,609,098 | 0.11% |
| 2025-06-17 | 18.03 | 18.55 | 17.90 | 18.17 | 17.45 | qfq | 6,488,100 | 118,295,987 | 0.89% |
| 2025-06-16 | 17.61 | 18.12 | 17.60 | 18.01 | 17.30 | qfq | 3,744,600 | 67,391,424 | 1.41% |
| 2025-06-13 | 18.32 | 18.32 | 17.73 | 17.76 | 17.06 | qfq | 5,820,400 | 104,472,901 | -3.16% |
| 2025-06-12 | 18.27 | 18.46 | 18.13 | 18.34 | 17.62 | qfq | 3,893,900 | 71,472,541 | -0.22% |
| 2025-06-11 | 18.22 | 18.54 | 18.22 | 18.38 | 17.65 | qfq | 4,391,452 | 80,788,781 | 0.38% |
| 2025-06-10 | 18.58 | 18.71 | 18.05 | 18.31 | 17.59 | qfq | 6,827,486 | 125,367,135 | -1.61% |
| 2025-06-09 | 18.70 | 18.89 | 18.47 | 18.61 | 17.88 | qfq | 8,640,013 | 160,503,294 | -0.85% |
| 2025-06-06 | 18.57 | 19.37 | 18.45 | 18.77 | 18.03 | qfq | 13,119,422 | 246,818,115 | 1.30% |
| 2025-06-05 | 18.40 | 18.59 | 18.25 | 18.53 | 17.80 | qfq | 7,754,131 | 143,127,376 | 0.43% |
| 2025-06-04 | 18.37 | 18.68 | 18.12 | 18.45 | 17.72 | qfq | 7,589,816 | 139,383,095 | 0.44% |
| 2025-06-03 | 18.05 | 19.15 | 18.03 | 18.37 | 17.64 | qfq | 8,473,416 | 156,324,739 | 1.21% |
| 2025-05-30 | 18.77 | 18.90 | 17.90 | 18.15 | 17.43 | qfq | 13,610,100 | 248,154,449 | -3.97% |
| 2025-05-29 | 18.84 | 19.24 | 18.68 | 18.90 | 18.15 | qfq | 16,064,914 | 304,211,581 | -0.68% |
| 2025-05-28 | 19.06 | 19.70 | 18.71 | 19.03 | 18.28 | qfq | 26,319,297 | 503,106,456 | -1.55% |
| 2025-05-27 | 20.02 | 20.67 | 19.30 | 19.33 | 18.57 | qfq | 36,802,313 | 736,706,376 | 2.87% |
| 2025-05-26 | 17.06 | 18.79 | 17.06 | 18.79 | 18.05 | qfq | 9,390,347 | 171,436,086 | 10.01% |
| 2025-05-23 | 17.34 | 17.54 | 17.08 | 17.08 | 16.41 | qfq | 2,628,200 | 45,468,893 | -1.50% |
| 2025-05-22 | 17.60 | 17.80 | 17.33 | 17.34 | 16.66 | qfq | 2,562,400 | 44,888,716 | -1.64% |
| 2025-05-21 | 17.96 | 17.97 | 17.51 | 17.63 | 16.93 | qfq | 2,638,000 | 46,565,497 | -1.89% |
| 2025-05-20 | 17.69 | 17.97 | 17.57 | 17.97 | 17.26 | qfq | 2,261,800 | 40,305,324 | 1.70% |
| 2025-05-19 | 17.68 | 17.77 | 17.42 | 17.67 | 16.97 | qfq | 2,478,200 | 43,623,336 | -0.17% |
| 2025-05-16 | 17.56 | 17.93 | 17.52 | 17.70 | 17.00 | qfq | 2,842,700 | 50,396,427 | 0.57% |
| 2025-05-15 | 17.81 | 17.85 | 17.56 | 17.60 | 16.90 | qfq | 2,132,900 | 37,660,244 | -1.46% |
| 2025-05-14 | 17.93 | 18.14 | 17.71 | 17.86 | 17.15 | qfq | 3,005,151 | 53,711,038 | -0.50% |
| 2025-05-13 | 18.25 | 18.37 | 17.90 | 17.95 | 17.24 | qfq | 3,879,251 | 70,219,666 | -0.44% |
| 2025-05-12 | 17.99 | 18.18 | 17.91 | 18.03 | 17.32 | qfq | 3,200,700 | 57,740,380 | 1.69% |
| 2025-05-09 | 17.89 | 17.89 | 17.54 | 17.73 | 17.03 | qfq | 3,054,400 | 54,101,268 | -0.56% |
| 2025-05-08 | 17.54 | 17.86 | 17.40 | 17.83 | 17.13 | qfq | 2,805,751 | 49,849,440 | 1.48% |
| 2025-05-07 | 17.77 | 17.88 | 17.40 | 17.57 | 16.88 | qfq | 3,728,100 | 65,733,197 | -0.06% |
| 2025-05-06 | 17.36 | 17.59 | 17.28 | 17.58 | 16.89 | qfq | 3,527,374 | 61,722,732 | 2.33% |
| 2025-04-30 | 16.99 | 17.28 | 16.99 | 17.18 | 16.50 | qfq | 2,652,600 | 45,569,713 | 1.18% |
| 2025-04-29 | 16.72 | 17.14 | 16.65 | 16.98 | 16.31 | qfq | 2,434,900 | 41,420,595 | 1.13% |
| 2025-04-28 | 16.85 | 16.98 | 16.63 | 16.79 | 16.13 | qfq | 3,431,176 | 57,487,809 | -0.42% |
| 2025-04-25 | 17.00 | 17.25 | 16.86 | 16.86 | 16.19 | qfq | 3,818,800 | 64,786,892 | -0.82% |
| 2025-04-24 | 17.68 | 17.68 | 16.85 | 17.00 | 16.33 | qfq | 5,210,259 | 89,284,490 | -1.16% |
| 2025-04-23 | 16.92 | 17.20 | 16.92 | 17.20 | 16.52 | qfq | 3,567,000 | 60,869,927 | 2.56% |
| 2025-04-22 | 16.63 | 16.85 | 16.51 | 16.77 | 16.11 | qfq | 3,626,000 | 60,585,733 | 0.84% |
| 2025-04-21 | 16.35 | 16.64 | 16.17 | 16.63 | 15.97 | qfq | 2,784,952 | 45,930,809 | 1.84% |
| 2025-04-18 | 16.28 | 16.48 | 16.11 | 16.33 | 15.69 | qfq | 2,414,015 | 39,339,141 | 0.25% |
| 2025-04-17 | 16.20 | 16.53 | 16.08 | 16.29 | 15.65 | qfq | 2,808,600 | 46,017,298 | 0.56% |
| 2025-04-16 | 16.53 | 16.60 | 15.89 | 16.20 | 15.56 | qfq | 3,626,000 | 58,784,854 | -2.53% |
| 2025-04-15 | 16.54 | 16.78 | 16.42 | 16.62 | 15.96 | qfq | 3,167,600 | 52,497,102 | 0.30% |
| 2025-04-14 | 16.56 | 16.83 | 16.51 | 16.57 | 15.92 | qfq | 3,920,800 | 65,285,289 | 2.54% |
| 2025-04-11 | 15.90 | 16.29 | 15.66 | 16.16 | 15.52 | qfq | 4,482,600 | 72,343,482 | 1.38% |
| 2025-04-10 | 15.63 | 16.48 | 15.63 | 15.94 | 15.31 | qfq | 8,105,022 | 130,765,375 | 4.66% |
| 2025-04-09 | 14.49 | 15.38 | 13.72 | 15.23 | 14.63 | qfq | 9,213,252 | 134,744,357 | -0.07% |
| 2025-04-08 | 16.10 | 16.65 | 15.23 | 15.24 | 14.64 | qfq | 8,037,756 | 124,516,855 | -9.93% |
| 2025-04-07 | 16.92 | 17.80 | 16.92 | 16.92 | 16.25 | qfq | 2,101,800 | 35,684,442 | -10.00% |
| 2025-04-03 | 19.14 | 19.33 | 18.60 | 18.80 | 18.06 | qfq | 4,056,600 | 76,943,589 | -3.59% |
| 2025-04-02 | 19.61 | 19.77 | 19.43 | 19.50 | 18.73 | qfq | 2,536,900 | 49,721,328 | -0.26% |
| 2025-04-01 | 19.36 | 19.75 | 19.36 | 19.55 | 18.78 | qfq | 2,290,800 | 44,924,627 | 0.72% |
| 2025-03-31 | 19.47 | 19.48 | 18.87 | 19.41 | 18.64 | qfq | 3,156,748 | 60,419,676 | 0.05% |
| 2025-03-28 | 19.78 | 19.84 | 19.38 | 19.40 | 18.63 | qfq | 2,660,554 | 52,054,222 | -1.97% |
| 2025-03-27 | 20.00 | 20.07 | 19.65 | 19.79 | 19.01 | qfq | 2,480,100 | 49,245,338 | -1.35% |
| 2025-03-26 | 19.82 | 20.21 | 19.75 | 20.06 | 19.27 | qfq | 3,251,115 | 65,265,885 | 1.47% |
| 2025-03-25 | 20.02 | 20.12 | 19.58 | 19.77 | 18.99 | qfq | 2,672,642 | 53,014,936 | -1.15% |
| 2025-03-24 | 20.50 | 20.60 | 19.37 | 20.00 | 19.21 | qfq | 4,938,554 | 98,547,214 | -2.25% |
| 2025-03-21 | 21.06 | 21.18 | 20.40 | 20.46 | 19.65 | qfq | 5,815,000 | 120,486,793 | -3.45% |
| 2025-03-20 | 21.08 | 21.52 | 20.98 | 21.19 | 20.35 | qfq | 6,446,300 | 137,443,989 | 0.24% |
| 2025-03-19 | 21.23 | 21.29 | 20.97 | 21.14 | 20.31 | qfq | 4,467,500 | 94,381,613 | -0.56% |
| 2025-03-18 | 21.39 | 21.39 | 21.05 | 21.26 | 20.42 | qfq | 5,810,801 | 123,128,902 | -0.28% |
| 2025-03-17 | 21.01 | 21.39 | 20.92 | 21.32 | 20.48 | qfq | 7,382,200 | 156,706,921 | 1.52% |
| 2025-03-14 | 20.61 | 21.08 | 20.48 | 21.00 | 20.17 | qfq | 6,452,100 | 134,810,577 | 0.77% |
| 2025-03-13 | 20.76 | 20.94 | 20.35 | 20.84 | 20.02 | qfq | 5,909,600 | 122,060,878 | -0.29% |
| 2025-03-12 | 20.73 | 21.09 | 20.61 | 20.90 | 20.07 | qfq | 6,175,500 | 129,114,002 | 1.06% |
| 2025-03-11 | 20.39 | 20.77 | 20.23 | 20.68 | 19.86 | qfq | 4,233,100 | 87,060,174 | 0.24% |
| 2025-03-10 | 20.45 | 20.71 | 20.35 | 20.63 | 19.82 | qfq | 4,095,100 | 84,061,276 | 0.10% |
| 2025-03-07 | 20.55 | 20.98 | 20.45 | 20.61 | 19.80 | qfq | 5,714,200 | 118,448,311 | -0.39% |
| 2025-03-06 | 20.22 | 20.83 | 20.11 | 20.69 | 19.87 | qfq | 6,852,400 | 141,167,883 | 2.32% |
| 2025-03-05 | 20.08 | 20.25 | 19.92 | 20.22 | 19.42 | qfq | 4,328,300 | 86,967,739 | 0.25% |
| 2025-03-04 | 19.62 | 20.20 | 19.55 | 20.17 | 19.37 | qfq | 4,231,900 | 84,846,441 | 1.82% |
| 2025-03-03 | 19.76 | 20.18 | 19.43 | 19.81 | 19.03 | qfq | 5,408,700 | 107,525,110 | 0.92% |
| 2025-02-28 | 20.62 | 20.77 | 19.57 | 19.63 | 18.85 | qfq | 8,351,800 | 167,816,584 | -6.17% |
| 2025-02-27 | 21.06 | 21.48 | 20.42 | 20.92 | 20.09 | qfq | 9,435,800 | 197,826,896 | -0.57% |
| 2025-02-26 | 21.01 | 21.15 | 20.81 | 21.04 | 20.21 | qfq | 6,982,200 | 146,428,600 | 0.29% |
| 2025-02-25 | 21.08 | 21.46 | 20.86 | 20.98 | 20.15 | qfq | 8,301,953 | 175,375,052 | -1.27% |
| 2025-02-24 | 21.23 | 21.55 | 20.94 | 21.25 | 20.41 | qfq | 9,870,788 | 209,583,152 | -0.70% |
| 2025-02-21 | 21.04 | 21.45 | 20.90 | 21.40 | 20.55 | qfq | 12,385,048 | 263,514,221 | 1.47% |
| 2025-02-20 | 20.93 | 21.35 | 20.88 | 21.09 | 20.26 | qfq | 10,172,400 | 214,684,986 | 0.43% |
| 2025-02-19 | 20.30 | 21.02 | 20.30 | 21.00 | 20.17 | qfq | 11,650,600 | 242,290,322 | 3.81% |
| 2025-02-18 | 21.15 | 21.34 | 20.17 | 20.23 | 19.43 | qfq | 14,430,548 | 298,923,922 | -5.20% |
| 2025-02-17 | 20.91 | 21.57 | 20.85 | 21.34 | 20.50 | qfq | 16,403,002 | 349,342,670 | 1.47% |
| 2025-02-14 | 20.91 | 21.18 | 20.70 | 21.03 | 20.20 | qfq | 14,551,266 | 304,789,893 | 0.33% |
| 2025-02-13 | 22.30 | 22.34 | 20.87 | 20.96 | 20.13 | qfq | 25,556,711 | 545,155,430 | -6.22% |
| 2025-02-12 | 21.95 | 23.50 | 21.92 | 22.35 | 21.47 | qfq | 37,806,063 | 849,760,083 | -5.58% |
| 2025-02-11 | 23.49 | 23.67 | 23.02 | 23.67 | 22.74 | qfq | 13,834,254 | 325,709,229 | 9.99% |
| 2025-02-10 | 19.57 | 21.52 | 19.37 | 21.52 | 20.67 | qfq | 10,866,600 | 222,176,529 | 10.02% |
| 2025-02-07 | 19.57 | 19.82 | 19.21 | 19.56 | 18.79 | qfq | 10,473,200 | 205,140,476 | -0.56% |
| 2025-02-06 | 19.14 | 19.70 | 19.02 | 19.67 | 18.89 | qfq | 9,284,010 | 180,717,742 | 1.92% |
| 2025-02-05 | 19.35 | 19.57 | 18.86 | 19.30 | 18.54 | qfq | 9,491,700 | 181,993,187 | -0.87% |
| 2025-01-27 | 18.98 | 19.87 | 18.77 | 19.47 | 18.70 | qfq | 10,268,600 | 199,253,032 | 2.26% |
| 2025-01-24 | 18.60 | 19.09 | 18.60 | 19.04 | 18.29 | qfq | 4,551,400 | 85,863,938 | 1.71% |
| 2025-01-23 | 18.88 | 19.19 | 18.68 | 18.72 | 17.98 | qfq | 6,075,410 | 115,153,016 | 0.27% |
| 2025-01-22 | 18.82 | 19.00 | 18.53 | 18.67 | 17.93 | qfq | 6,424,200 | 120,814,304 | -1.84% |
| 2025-01-21 | 18.38 | 19.37 | 18.26 | 19.02 | 18.27 | qfq | 9,001,942 | 168,488,271 | 3.82% |
| 2025-01-20 | 18.24 | 18.37 | 18.03 | 18.32 | 17.60 | qfq | 4,826,300 | 88,105,421 | 1.66% |
| 2025-01-17 | 17.73 | 18.10 | 17.64 | 18.02 | 17.31 | qfq | 4,213,900 | 75,572,314 | 1.01% |
| 2025-01-16 | 17.91 | 18.16 | 17.66 | 17.84 | 17.14 | qfq | 4,210,200 | 75,363,212 | 0.22% |
| 2025-01-15 | 17.96 | 18.06 | 17.72 | 17.80 | 17.10 | qfq | 4,282,400 | 76,495,078 | -0.73% |
| 2025-01-14 | 17.06 | 17.95 | 16.96 | 17.93 | 17.22 | qfq | 6,287,500 | 110,748,333 | 5.97% |
| 2025-01-13 | 16.80 | 17.11 | 16.38 | 16.92 | 16.25 | qfq | 4,459,600 | 74,869,195 | -0.53% |
| 2025-01-10 | 17.60 | 17.87 | 17.01 | 17.01 | 16.34 | qfq | 5,193,800 | 90,556,245 | -3.68% |
| 2025-01-09 | 17.42 | 17.99 | 17.30 | 17.66 | 16.96 | qfq | 5,407,700 | 96,036,617 | 0.63% |
| 2025-01-08 | 17.36 | 17.78 | 16.85 | 17.55 | 16.86 | qfq | 6,439,133 | 111,777,313 | 0.11% |
| 2025-01-07 | 16.93 | 17.59 | 16.90 | 17.53 | 16.84 | qfq | 6,549,488 | 113,733,988 | 4.04% |
| 2025-01-06 | 17.40 | 17.42 | 16.61 | 16.85 | 16.18 | qfq | 6,610,100 | 112,344,468 | -3.71% |
| 2025-01-03 | 18.84 | 18.96 | 17.39 | 17.50 | 16.81 | qfq | 8,987,200 | 161,484,303 | -6.02% |
| 2025-01-02 | 19.14 | 19.39 | 18.40 | 18.62 | 17.88 | qfq | 8,484,748 | 160,333,235 | -3.02% |
| 2024-12-31 | 19.90 | 20.21 | 19.12 | 19.20 | 18.44 | qfq | 10,756,000 | 209,957,884 | -3.76% |
| 2024-12-30 | 20.15 | 20.46 | 19.64 | 19.95 | 19.16 | qfq | 9,066,800 | 181,980,868 | 0.10% |
| 2024-12-27 | 19.91 | 20.26 | 19.68 | 19.93 | 19.14 | qfq | 8,730,800 | 174,651,090 | 0.15% |
| 2024-12-26 | 19.21 | 20.12 | 19.13 | 19.90 | 19.11 | qfq | 10,117,100 | 200,108,125 | 3.11% |
| 2024-12-25 | 19.70 | 20.29 | 19.05 | 19.30 | 18.54 | qfq | 9,218,600 | 179,916,511 | -2.77% |
| 2024-12-24 | 19.95 | 20.32 | 19.42 | 19.85 | 19.07 | qfq | 9,571,460 | 189,097,410 | 0.20% |
| 2024-12-23 | 20.50 | 21.09 | 19.68 | 19.81 | 19.03 | qfq | 14,065,497 | 283,593,433 | -4.07% |
| 2024-12-20 | 20.04 | 21.22 | 20.04 | 20.65 | 19.83 | qfq | 21,033,400 | 433,495,972 | 0.88% |
| 2024-12-19 | 20.22 | 21.54 | 19.91 | 20.47 | 19.66 | qfq | 29,575,475 | 611,528,649 | 0.94% |
| 2024-12-18 | 18.36 | 20.28 | 18.07 | 20.28 | 19.48 | qfq | 12,029,024 | 233,141,345 | 9.98% |
| 2024-12-17 | 19.60 | 19.65 | 18.30 | 18.44 | 17.71 | qfq | 11,311,752 | 213,074,054 | -6.77% |
| 2024-12-16 | 19.68 | 20.15 | 19.45 | 19.78 | 19.00 | qfq | 12,604,134 | 248,922,119 | 0.41% |
| 2024-12-13 | 20.22 | 20.41 | 19.69 | 19.70 | 18.92 | qfq | 14,161,100 | 284,184,454 | -2.18% |
| 2024-12-12 | 20.39 | 20.61 | 19.83 | 20.14 | 19.34 | qfq | 18,206,032 | 366,576,124 | -2.52% |
| 2024-12-11 | 20.98 | 21.28 | 20.08 | 20.66 | 19.84 | qfq | 23,293,488 | 475,607,025 | -0.91% |
| 2024-12-10 | 22.00 | 22.66 | 20.05 | 20.85 | 20.03 | qfq | 39,901,540 | 854,691,400 | -4.27% |
| 2024-12-09 | 21.00 | 21.78 | 20.80 | 21.78 | 20.92 | qfq | 15,115,976 | 322,536,359 | 10.00% |
| 2024-12-06 | 18.11 | 19.80 | 18.01 | 19.80 | 19.02 | qfq | 11,692,800 | 227,658,662 | 10.00% |
| 2024-12-05 | 17.70 | 18.12 | 17.62 | 18.00 | 17.29 | qfq | 5,500,800 | 98,960,236 | 1.87% |
| 2024-12-04 | 18.10 | 18.10 | 17.54 | 17.67 | 16.97 | qfq | 5,183,500 | 92,317,293 | -2.05% |
| 2024-12-03 | 17.88 | 18.13 | 17.63 | 18.04 | 17.33 | qfq | 6,071,713 | 108,896,795 | 0.28% |
| 2024-12-02 | 17.70 | 18.23 | 17.63 | 17.99 | 17.28 | qfq | 7,685,588 | 137,434,035 | 1.93% |
| 2024-11-29 | 17.45 | 17.88 | 17.18 | 17.65 | 16.95 | qfq | 5,268,384 | 92,598,750 | 0.97% |
| 2024-11-28 | 17.80 | 17.97 | 17.43 | 17.48 | 16.79 | qfq | 4,439,882 | 78,605,015 | -1.52% |
| 2024-11-27 | 17.24 | 17.77 | 16.66 | 17.75 | 17.05 | qfq | 5,819,900 | 100,236,192 | 3.32% |
| 2024-11-26 | 17.30 | 17.80 | 17.15 | 17.18 | 16.50 | qfq | 4,817,600 | 83,970,400 | -0.92% |
| 2024-11-25 | 17.42 | 17.60 | 16.92 | 17.34 | 16.66 | qfq | 8,767,000 | 150,244,461 | -0.91% |
| 2024-11-22 | 17.81 | 18.40 | 17.41 | 17.50 | 16.81 | qfq | 11,028,200 | 199,585,791 | -1.69% |
| 2024-11-21 | 17.77 | 17.96 | 17.61 | 17.80 | 17.10 | qfq | 4,764,700 | 84,927,607 | 0.34% |
| 2024-11-20 | 17.43 | 17.85 | 17.40 | 17.74 | 17.04 | qfq | 5,351,500 | 94,352,184 | 1.66% |
| 2024-11-19 | 16.79 | 17.48 | 16.71 | 17.45 | 16.76 | qfq | 5,920,373 | 101,271,013 | 4.49% |
| 2024-11-18 | 17.43 | 17.60 | 16.60 | 16.70 | 16.04 | qfq | 7,046,242 | 119,222,844 | -3.97% |
| 2024-11-15 | 17.65 | 18.13 | 17.38 | 17.39 | 16.70 | qfq | 6,144,600 | 109,477,102 | -2.03% |
| 2024-11-14 | 18.39 | 18.55 | 17.68 | 17.75 | 17.05 | qfq | 7,524,800 | 135,773,486 | -4.05% |
| 2024-11-13 | 18.28 | 18.67 | 18.00 | 18.50 | 17.77 | qfq | 8,446,670 | 155,168,079 | 0.65% |
| 2024-11-12 | 18.42 | 18.85 | 18.09 | 18.38 | 17.65 | qfq | 10,673,900 | 196,845,882 | 0.27% |
| 2024-11-11 | 17.47 | 18.34 | 17.43 | 18.33 | 17.61 | qfq | 11,389,000 | 205,744,079 | 4.74% |
| 2024-11-08 | 17.64 | 17.97 | 17.39 | 17.50 | 16.81 | qfq | 8,520,942 | 150,901,614 | 0.57% |
| 2024-11-07 | 17.03 | 17.40 | 16.95 | 17.40 | 16.71 | qfq | 7,579,700 | 130,026,436 | 1.10% |
| 2024-11-06 | 17.51 | 17.60 | 17.03 | 17.21 | 16.53 | qfq | 7,603,100 | 132,063,880 | -1.43% |
| 2024-11-05 | 17.17 | 17.51 | 17.00 | 17.46 | 16.77 | qfq | 7,290,100 | 126,558,136 | 1.63% |
| 2024-11-04 | 16.63 | 17.35 | 16.63 | 17.18 | 16.50 | qfq | 6,803,300 | 116,374,850 | 2.32% |
| 2024-11-01 | 17.71 | 18.02 | 16.70 | 16.79 | 16.13 | qfq | 10,718,900 | 184,103,531 | -5.36% |
| 2024-10-31 | 17.42 | 18.17 | 17.20 | 17.74 | 17.04 | qfq | 12,923,000 | 228,866,932 | 3.44% |
| 2024-10-30 | 17.00 | 17.28 | 16.86 | 17.15 | 16.47 | qfq | 6,040,100 | 103,094,936 | 0.53% |
| 2024-10-29 | 17.40 | 17.59 | 17.05 | 17.06 | 16.39 | qfq | 7,270,035 | 125,841,741 | -1.95% |
| 2024-10-28 | 17.60 | 17.60 | 17.11 | 17.40 | 16.71 | qfq | 7,349,900 | 126,993,193 | -0.06% |
| 2024-10-25 | 17.15 | 17.73 | 17.02 | 17.41 | 16.72 | qfq | 10,464,350 | 181,155,562 | 2.65% |
| 2024-10-24 | 16.70 | 17.00 | 16.59 | 16.96 | 16.29 | qfq | 5,913,600 | 99,487,356 | 1.01% |
| 2024-10-23 | 16.85 | 17.09 | 16.70 | 16.79 | 16.13 | qfq | 6,969,500 | 117,857,749 | -0.53% |
| 2024-10-22 | 16.99 | 17.12 | 16.71 | 16.88 | 16.21 | qfq | 8,406,400 | 142,028,514 | -0.65% |
| 2024-10-21 | 16.70 | 17.21 | 16.70 | 16.99 | 16.32 | qfq | 11,472,670 | 194,863,517 | 1.98% |
| 2024-10-18 | 16.31 | 16.97 | 16.23 | 16.66 | 16.00 | qfq | 13,408,300 | 222,501,999 | 1.40% |
| 2024-10-17 | 16.14 | 16.84 | 16.04 | 16.43 | 15.78 | qfq | 14,052,368 | 232,868,658 | 2.56% |
| 2024-10-16 | 15.59 | 16.21 | 15.58 | 16.02 | 15.39 | qfq | 10,446,441 | 167,447,992 | 1.01% |
| 2024-10-15 | 16.19 | 16.40 | 15.86 | 15.86 | 15.23 | qfq | 15,329,806 | 246,830,542 | -3.70% |
| 2024-10-14 | 15.67 | 16.49 | 15.30 | 16.47 | 15.82 | qfq | 24,675,740 | 389,149,306 | -1.14% |
| 2024-10-11 | 17.37 | 17.37 | 16.50 | 16.66 | 16.00 | qfq | 27,004,707 | 461,846,893 | 5.51% |
| 2024-10-10 | 15.85 | 16.28 | 15.55 | 15.79 | 15.17 | qfq | 7,586,900 | 121,108,420 | 0.45% |
| 2024-10-09 | 16.97 | 16.97 | 15.72 | 15.72 | 15.10 | qfq | 12,328,954 | 201,312,904 | -10.02% |
| 2024-10-08 | 17.98 | 17.98 | 16.38 | 17.47 | 16.78 | qfq | 14,077,639 | 242,705,385 | 6.85% |
| 2024-09-30 | 15.63 | 16.48 | 15.32 | 16.35 | 15.70 | qfq | 10,154,554 | 162,305,735 | 8.64% |
| 2024-09-27 | 14.64 | 15.24 | 14.51 | 15.05 | 14.46 | qfq | 6,948,535 | 103,277,669 | 4.37% |
| 2024-09-26 | 14.00 | 14.42 | 14.00 | 14.42 | 13.85 | qfq | 4,056,472 | 57,577,904 | 2.41% |
| 2024-09-25 | 14.09 | 14.39 | 14.01 | 14.08 | 13.52 | qfq | 4,492,600 | 63,745,387 | 1.00% |
| 2024-09-24 | 13.45 | 13.95 | 13.43 | 13.94 | 13.39 | qfq | 4,570,600 | 62,733,096 | 3.72% |
| 2024-09-23 | 13.25 | 13.67 | 13.18 | 13.44 | 12.91 | qfq | 3,162,624 | 42,586,159 | 1.13% |
| 2024-09-20 | 13.25 | 13.44 | 13.19 | 13.29 | 12.77 | qfq | 2,730,500 | 36,258,627 | 0.23% |
| 2024-09-19 | 12.86 | 13.27 | 12.85 | 13.26 | 12.74 | qfq | 3,289,900 | 43,122,791 | 3.67% |
| 2024-09-18 | 12.93 | 12.96 | 12.58 | 12.79 | 12.28 | qfq | 2,689,900 | 34,260,612 | -0.62% |
| 2024-09-13 | 13.11 | 13.16 | 12.86 | 12.87 | 12.36 | qfq | 2,533,400 | 32,905,501 | -1.91% |
| 2024-09-12 | 13.26 | 13.41 | 13.10 | 13.12 | 12.60 | qfq | 2,313,500 | 30,723,450 | -1.06% |
| 2024-09-11 | 13.28 | 13.42 | 13.21 | 13.26 | 12.74 | qfq | 2,551,800 | 33,911,265 | -0.75% |
| 2024-09-10 | 13.14 | 13.45 | 12.98 | 13.36 | 12.83 | qfq | 3,440,100 | 45,338,508 | 1.67% |
| 2024-09-09 | 13.30 | 13.34 | 13.06 | 13.14 | 12.62 | qfq | 3,717,300 | 48,889,891 | -1.57% |
| 2024-09-06 | 13.75 | 13.87 | 13.35 | 13.35 | 12.82 | qfq | 3,031,500 | 40,979,167 | -3.05% |
| 2024-09-05 | 13.86 | 13.94 | 13.68 | 13.77 | 13.23 | qfq | 2,934,200 | 40,552,949 | 0.29% |
| 2024-09-04 | 13.83 | 13.95 | 13.71 | 13.73 | 13.19 | qfq | 2,783,800 | 38,439,851 | -1.93% |
| 2024-09-03 | 14.10 | 14.13 | 13.82 | 14.00 | 13.45 | qfq | 2,832,000 | 39,611,665 | 0.21% |
| 2024-09-02 | 14.41 | 14.56 | 13.96 | 13.97 | 13.42 | qfq | 4,301,600 | 61,339,015 | -3.52% |
| 2024-08-30 | 14.10 | 14.64 | 13.91 | 14.48 | 13.91 | qfq | 4,501,300 | 64,705,327 | 3.72% |
| 2024-08-29 | 13.57 | 13.97 | 13.38 | 13.96 | 13.41 | qfq | 2,345,300 | 32,277,440 | 2.87% |
| 2024-08-28 | 13.54 | 13.70 | 13.42 | 13.57 | 13.03 | qfq | 2,245,500 | 30,463,475 | 0.22% |
| 2024-08-27 | 13.72 | 13.76 | 13.33 | 13.54 | 13.01 | qfq | 3,020,400 | 41,071,909 | -3.77% |
| 2024-08-26 | 13.89 | 14.09 | 13.77 | 14.07 | 13.51 | qfq | 1,720,800 | 24,048,368 | 1.30% |
| 2024-08-23 | 13.93 | 14.06 | 13.72 | 13.89 | 13.34 | qfq | 1,840,800 | 25,606,458 | 0.07% |
| 2024-08-22 | 14.16 | 14.23 | 13.85 | 13.88 | 13.33 | qfq | 2,047,300 | 28,637,772 | -1.77% |
| 2024-08-21 | 14.00 | 14.30 | 14.00 | 14.13 | 13.57 | qfq | 1,349,300 | 19,130,444 | 0.21% |
| 2024-08-20 | 14.36 | 14.42 | 14.05 | 14.10 | 13.54 | qfq | 2,019,800 | 28,565,321 | -1.88% |
| 2024-08-19 | 14.47 | 14.61 | 14.32 | 14.37 | 13.80 | qfq | 1,936,200 | 27,980,574 | -1.37% |
| 2024-08-16 | 14.42 | 14.72 | 14.41 | 14.57 | 13.99 | qfq | 2,827,600 | 41,249,101 | 1.18% |
| 2024-08-15 | 14.11 | 14.55 | 14.11 | 14.40 | 13.83 | qfq | 2,408,100 | 34,633,320 | 0.84% |
| 2024-08-14 | 14.36 | 14.44 | 14.25 | 14.28 | 13.72 | qfq | 1,917,700 | 27,465,436 | 0.00% |
| 2024-08-13 | 14.03 | 14.28 | 14.03 | 14.28 | 13.72 | qfq | 1,526,300 | 21,642,858 | 1.28% |
| 2024-08-12 | 14.13 | 14.32 | 13.95 | 14.10 | 13.54 | qfq | 1,860,600 | 26,250,490 | -0.91% |
| 2024-08-09 | 14.31 | 14.50 | 14.23 | 14.23 | 13.67 | qfq | 2,250,000 | 32,335,453 | -0.35% |
| 2024-08-08 | 14.38 | 14.50 | 14.04 | 14.28 | 13.72 | qfq | 2,831,600 | 40,334,047 | -1.65% |
| 2024-08-07 | 14.50 | 14.79 | 14.49 | 14.52 | 13.95 | qfq | 2,305,200 | 33,721,508 | -0.27% |
| 2024-08-06 | 14.39 | 14.68 | 14.36 | 14.56 | 13.98 | qfq | 2,559,500 | 37,048,794 | 2.18% |
| 2024-08-05 | 14.81 | 15.03 | 14.25 | 14.25 | 13.69 | qfq | 4,051,200 | 59,195,832 | -4.87% |
| 2024-08-02 | 15.35 | 15.38 | 14.96 | 14.98 | 14.39 | qfq | 3,637,700 | 55,203,584 | -2.79% |
| 2024-08-01 | 15.39 | 15.47 | 15.26 | 15.41 | 14.80 | qfq | 3,370,000 | 51,894,819 | 0.06% |
| 2024-07-31 | 14.75 | 15.42 | 14.73 | 15.40 | 14.79 | qfq | 3,664,100 | 55,704,837 | 3.56% |
| 2024-07-30 | 14.78 | 14.99 | 14.71 | 14.87 | 14.28 | qfq | 2,210,400 | 32,850,250 | 0.54% |
| 2024-07-29 | 14.95 | 15.00 | 14.70 | 14.79 | 14.21 | qfq | 2,515,000 | 37,228,532 | -0.87% |
| 2024-07-26 | 14.58 | 15.03 | 14.56 | 14.92 | 14.33 | qfq | 2,744,200 | 40,729,756 | 2.61% |
| 2024-07-25 | 14.51 | 14.75 | 14.41 | 14.54 | 13.97 | qfq | 2,459,100 | 35,801,911 | -0.48% |
| 2024-07-24 | 14.97 | 15.04 | 14.59 | 14.61 | 14.03 | qfq | 2,739,300 | 40,400,109 | -2.08% |
| 2024-07-23 | 15.42 | 15.42 | 14.90 | 14.92 | 14.33 | qfq | 3,489,200 | 52,745,866 | -3.56% |
| 2024-07-22 | 15.28 | 15.56 | 15.20 | 15.47 | 14.86 | qfq | 4,144,000 | 63,753,245 | 2.11% |
| 2024-07-19 | 15.03 | 15.39 | 15.01 | 15.15 | 14.55 | qfq | 2,942,500 | 44,775,506 | -0.33% |
| 2024-07-18 | 14.97 | 15.22 | 14.56 | 15.20 | 14.60 | qfq | 4,929,100 | 73,214,741 | 0.53% |
| 2024-07-17 | 15.76 | 15.78 | 15.10 | 15.12 | 14.52 | qfq | 4,967,700 | 76,180,461 | -4.06% |
| 2024-07-16 | 15.76 | 15.82 | 15.38 | 15.76 | 15.14 | qfq | 5,393,500 | 84,167,646 | -0.25% |
| 2024-07-15 | 16.18 | 16.18 | 15.67 | 15.80 | 15.18 | qfq | 5,816,700 | 92,228,166 | -3.07% |
| 2024-07-12 | 17.08 | 17.10 | 16.15 | 16.30 | 15.66 | qfq | 11,814,854 | 194,705,517 | -5.78% |
| 2024-07-11 | 16.73 | 17.31 | 16.66 | 17.30 | 16.62 | qfq | 5,886,300 | 100,115,426 | 4.78% |
| 2024-07-10 | 16.38 | 16.59 | 16.28 | 16.51 | 15.86 | qfq | 2,875,500 | 47,370,616 | 0.24% |
| 2024-07-09 | 15.68 | 16.47 | 15.63 | 16.47 | 15.82 | qfq | 4,431,754 | 71,295,066 | 3.85% |
| 2024-07-08 | 15.88 | 16.10 | 15.77 | 15.86 | 15.23 | qfq | 3,253,900 | 51,807,287 | -0.69% |
| 2024-07-05 | 15.51 | 16.08 | 15.38 | 15.97 | 15.34 | qfq | 3,073,700 | 48,381,194 | 1.65% |
| 2024-07-04 | 16.10 | 16.31 | 15.55 | 15.71 | 15.09 | qfq | 3,350,613 | 53,407,334 | -2.42% |
| 2024-07-03 | 16.56 | 16.78 | 16.08 | 16.10 | 15.46 | qfq | 3,693,213 | 60,149,450 | -3.77% |
| 2024-07-02 | 16.76 | 17.08 | 16.66 | 16.73 | 16.07 | qfq | 3,198,600 | 53,948,599 | -0.54% |
| 2024-07-01 | 16.89 | 17.04 | 16.44 | 16.82 | 16.16 | qfq | 3,826,800 | 63,901,289 | -0.41% |
| 2024-06-28 | 16.60 | 17.29 | 16.51 | 16.89 | 16.22 | qfq | 5,272,400 | 89,578,908 | 1.14% |
| 2024-06-27 | 16.80 | 17.26 | 16.69 | 16.70 | 16.04 | qfq | 5,160,200 | 87,694,016 | -0.83% |
| 2024-06-26 | 16.23 | 16.85 | 16.11 | 16.84 | 16.17 | qfq | 3,883,200 | 64,111,080 | 3.31% |
| 2024-06-25 | 16.43 | 16.84 | 16.20 | 16.30 | 15.66 | qfq | 3,719,200 | 61,201,228 | 0.62% |
| 2024-06-24 | 16.62 | 16.84 | 16.19 | 16.20 | 15.56 | qfq | 4,712,700 | 77,874,928 | -3.46% |
| 2024-06-21 | 16.51 | 16.89 | 16.33 | 16.78 | 16.12 | qfq | 3,050,000 | 50,908,539 | 0.54% |
| 2024-06-20 | 17.38 | 17.38 | 16.68 | 16.69 | 16.03 | qfq | 4,265,500 | 72,217,014 | -3.19% |
| 2024-06-19 | 17.43 | 17.54 | 17.20 | 17.24 | 16.56 | qfq | 3,349,500 | 58,190,497 | -0.92% |
| 2024-06-18 | 17.21 | 17.45 | 17.16 | 17.40 | 16.71 | qfq | 3,976,900 | 69,042,567 | 1.05% |
| 2024-06-17 | 17.03 | 17.42 | 17.03 | 17.22 | 16.54 | qfq | 3,936,300 | 67,933,921 | 0.53% |
| 2024-06-14 | 16.97 | 17.14 | 16.81 | 17.13 | 16.45 | qfq | 3,545,800 | 60,413,220 | 1.30% |
| 2024-06-13 | 17.05 | 17.18 | 16.80 | 16.91 | 16.24 | qfq | 3,585,300 | 60,884,628 | -0.88% |
| 2024-06-12 | 16.72 | 17.20 | 16.54 | 17.06 | 16.39 | qfq | 4,312,900 | 73,289,347 | 2.65% |
| 2024-06-11 | 16.16 | 16.65 | 15.86 | 16.62 | 15.96 | qfq | 4,961,800 | 81,123,342 | 2.91% |
| 2024-06-07 | 16.10 | 16.30 | 15.91 | 16.15 | 15.51 | qfq | 4,864,800 | 78,419,837 | 1.89% |
| 2024-06-06 | 16.58 | 16.72 | 15.70 | 15.85 | 15.22 | qfq | 6,918,075 | 110,950,132 | -4.40% |
| 2024-06-05 | 16.88 | 17.05 | 16.52 | 16.58 | 15.93 | qfq | 4,007,500 | 67,273,541 | -2.30% |
| 2024-06-04 | 17.10 | 17.13 | 16.63 | 16.97 | 16.30 | qfq | 5,591,400 | 94,162,240 | -1.51% |
| 2024-06-03 | 17.44 | 17.65 | 17.06 | 17.23 | 16.55 | qfq | 5,286,000 | 91,746,571 | -1.77% |
| 2024-05-31 | 17.25 | 17.79 | 17.19 | 17.54 | 16.85 | qfq | 7,549,700 | 132,814,651 | 2.81% |
| 2024-05-30 | 17.23 | 17.32 | 16.98 | 17.06 | 16.39 | qfq | 3,590,800 | 61,605,977 | -1.95% |
| 2024-05-29 | 17.41 | 17.71 | 17.31 | 17.40 | 16.51 | qfq | 3,105,400 | 54,177,342 | -0.23% |
| 2024-05-28 | 17.76 | 17.76 | 17.39 | 17.44 | 16.55 | qfq | 3,827,872 | 67,064,871 | -2.08% |
| 2024-05-27 | 17.61 | 17.81 | 17.30 | 17.81 | 16.90 | qfq | 4,752,279 | 83,242,569 | 0.51% |
| 2024-05-24 | 17.69 | 18.09 | 17.58 | 17.72 | 16.82 | qfq | 4,562,000 | 81,404,705 | -0.34% |
| 2024-05-23 | 18.33 | 18.33 | 17.70 | 17.78 | 16.87 | qfq | 7,401,100 | 132,579,370 | -2.79% |
| 2024-05-22 | 18.18 | 18.65 | 18.11 | 18.29 | 17.36 | qfq | 6,659,500 | 122,346,946 | -0.27% |
| 2024-05-21 | 18.33 | 18.44 | 18.06 | 18.34 | 17.40 | qfq | 6,412,700 | 117,144,343 | 0.38% |
| 2024-05-20 | 18.02 | 18.45 | 18.01 | 18.27 | 17.34 | qfq | 8,022,076 | 146,384,713 | 0.66% |
| 2024-05-17 | 18.20 | 18.30 | 18.01 | 18.15 | 17.22 | qfq | 6,610,289 | 119,985,529 | -0.27% |
| 2024-05-16 | 17.80 | 18.30 | 17.80 | 18.20 | 17.27 | qfq | 7,506,500 | 136,007,398 | 1.96% |
| 2024-05-15 | 18.06 | 18.13 | 17.79 | 17.85 | 16.94 | qfq | 6,822,400 | 122,447,742 | -2.03% |
| 2024-05-14 | 18.01 | 18.34 | 17.80 | 18.22 | 17.29 | qfq | 8,637,013 | 156,508,573 | 0.89% |
| 2024-05-13 | 17.63 | 18.27 | 17.22 | 18.06 | 17.14 | qfq | 11,039,305 | 195,985,351 | 0.06% |
| 2024-05-10 | 19.16 | 19.16 | 17.88 | 18.05 | 17.13 | qfq | 16,398,005 | 300,411,721 | -6.19% |
| 2024-05-09 | 19.26 | 19.35 | 18.88 | 19.24 | 18.26 | qfq | 15,846,005 | 302,883,915 | -2.04% |
| 2024-05-08 | 18.50 | 20.20 | 18.19 | 19.64 | 18.64 | qfq | 24,846,815 | 479,956,198 | 5.31% |
| 2024-05-07 | 18.33 | 18.78 | 18.20 | 18.65 | 17.70 | qfq | 15,409,340 | 286,503,107 | 1.75% |
| 2024-05-06 | 18.41 | 18.48 | 18.17 | 18.33 | 17.39 | qfq | 13,117,690 | 240,173,109 | 0.88% |
| 2024-04-30 | 18.60 | 18.83 | 17.91 | 18.17 | 17.24 | qfq | 14,739,338 | 269,652,125 | -1.68% |
| 2024-04-29 | 18.30 | 18.95 | 18.09 | 18.48 | 17.54 | qfq | 20,862,913 | 386,992,655 | 0.98% |
| 2024-04-26 | 18.65 | 19.00 | 18.16 | 18.30 | 17.37 | qfq | 28,892,756 | 535,916,008 | -4.14% |
| 2024-04-25 | 17.61 | 19.50 | 17.37 | 19.09 | 18.12 | qfq | 36,462,186 | 663,938,146 | 5.88% |
| 2024-04-24 | 17.54 | 18.45 | 17.54 | 18.03 | 17.11 | qfq | 37,374,547 | 669,325,262 | -7.49% |
| 2024-04-23 | 19.49 | 19.49 | 19.49 | 19.49 | 18.50 | qfq | 462,500 | 9,014,125 | -9.98% |
| 2024-04-22 | 21.65 | 22.55 | 21.65 | 21.65 | 20.54 | qfq | 7,361,000 | 159,802,972 | -10.02% |
| 2024-04-19 | 24.06 | 24.06 | 24.06 | 24.06 | 22.83 | qfq | 5,980,389 | 143,888,159 | 10.01% |
| 2024-04-18 | 21.87 | 21.87 | 21.87 | 21.87 | 20.75 | qfq | 1,188,245 | 25,986,918 | 10.01% |
| 2024-04-17 | 19.88 | 19.88 | 19.88 | 19.88 | 18.87 | qfq | 1,361,842 | 27,073,419 | 10.02% |
| 2024-04-16 | 18.07 | 18.07 | 18.07 | 18.07 | 17.15 | qfq | 4,666,421 | 84,322,227 | 9.98% |
| 2024-04-15 | 16.05 | 16.43 | 15.61 | 16.43 | 15.59 | qfq | 13,394,891 | 218,051,968 | 9.97% |
| 2024-04-12 | 14.94 | 14.94 | 14.94 | 14.94 | 14.18 | qfq | 1,923,229 | 28,733,041 | 10.01% |
| 2024-04-11 | 13.44 | 13.82 | 13.30 | 13.58 | 12.89 | qfq | 3,288,409 | 44,776,042 | 1.04% |
| 2024-04-10 | 13.93 | 13.93 | 13.30 | 13.44 | 12.75 | qfq | 3,071,341 | 41,604,242 | -3.66% |
| 2024-04-09 | 13.80 | 13.98 | 13.56 | 13.95 | 13.24 | qfq | 2,821,881 | 38,878,001 | 1.01% |
| 2024-04-08 | 14.30 | 14.35 | 13.80 | 13.81 | 13.11 | qfq | 3,317,675 | 46,270,508 | -2.88% |
| 2024-04-03 | 14.69 | 14.69 | 14.08 | 14.22 | 13.49 | qfq | 3,197,000 | 45,597,863 | -3.27% |
| 2024-04-02 | 14.80 | 14.97 | 14.51 | 14.70 | 13.95 | qfq | 3,128,700 | 45,991,561 | -0.94% |
| 2024-04-01 | 14.50 | 14.85 | 14.50 | 14.84 | 14.08 | qfq | 3,355,100 | 49,366,292 | 2.77% |
| 2024-03-29 | 14.30 | 14.46 | 14.04 | 14.44 | 13.70 | qfq | 2,750,700 | 39,231,257 | 0.77% |
| 2024-03-28 | 13.73 | 14.50 | 13.73 | 14.33 | 13.60 | qfq | 4,307,907 | 61,054,104 | 3.84% |
| 2024-03-27 | 14.53 | 14.62 | 13.79 | 13.80 | 13.10 | qfq | 4,182,399 | 59,110,200 | -5.41% |
| 2024-03-26 | 14.78 | 15.05 | 14.33 | 14.59 | 13.85 | qfq | 6,802,731 | 99,875,483 | -2.93% |
| 2024-03-25 | 15.68 | 15.94 | 15.00 | 15.03 | 14.26 | qfq | 8,156,200 | 126,695,049 | -2.08% |
| 2024-03-22 | 15.51 | 15.59 | 15.05 | 15.35 | 14.57 | qfq | 4,273,600 | 65,462,998 | -1.10% |
| 2024-03-21 | 15.59 | 15.64 | 15.29 | 15.52 | 14.73 | qfq | 3,457,000 | 53,560,649 | 0.00% |
| 2024-03-20 | 15.21 | 15.54 | 15.16 | 15.52 | 14.73 | qfq | 3,638,900 | 56,146,550 | 1.57% |
| 2024-03-19 | 15.39 | 15.46 | 15.20 | 15.28 | 14.50 | qfq | 3,793,500 | 58,171,873 | -0.46% |
| 2024-03-18 | 14.98 | 15.35 | 14.93 | 15.35 | 14.57 | qfq | 4,808,900 | 73,018,567 | 2.74% |
| 2024-03-15 | 14.70 | 15.07 | 14.60 | 14.94 | 14.18 | qfq | 3,936,700 | 58,332,831 | 1.29% |
| 2024-03-14 | 15.01 | 15.13 | 14.45 | 14.75 | 14.00 | qfq | 4,562,630 | 67,537,128 | -1.67% |
| 2024-03-13 | 14.78 | 15.17 | 14.74 | 15.00 | 14.23 | qfq | 5,190,091 | 77,479,886 | 1.49% |
| 2024-03-12 | 14.89 | 14.90 | 14.55 | 14.78 | 14.03 | qfq | 4,754,491 | 70,060,570 | 0.14% |
| 2024-03-11 | 14.32 | 14.78 | 14.20 | 14.76 | 14.01 | qfq | 5,093,110 | 74,194,134 | 2.64% |
| 2024-03-08 | 14.18 | 14.39 | 13.96 | 14.38 | 13.65 | qfq | 4,641,730 | 65,991,407 | 2.13% |
| 2024-03-07 | 14.38 | 14.58 | 14.08 | 14.08 | 13.36 | qfq | 5,781,500 | 82,785,619 | -1.95% |
| 2024-03-06 | 14.30 | 14.60 | 14.10 | 14.36 | 13.63 | qfq | 7,166,638 | 102,835,318 | -1.10% |
| 2024-03-05 | 14.33 | 15.48 | 14.06 | 14.52 | 13.78 | qfq | 10,772,638 | 158,895,808 | 0.62% |
| 2024-03-04 | 14.35 | 14.60 | 14.00 | 14.43 | 13.69 | qfq | 6,260,300 | 89,711,236 | 2.20% |
| 2024-03-01 | 13.76 | 14.16 | 13.65 | 14.12 | 13.40 | qfq | 5,833,100 | 81,642,601 | 2.39% |
| 2024-02-29 | 13.08 | 13.91 | 13.05 | 13.79 | 13.09 | qfq | 7,258,300 | 99,069,816 | 3.61% |
| 2024-02-28 | 14.75 | 15.15 | 13.30 | 13.31 | 12.63 | qfq | 10,807,332 | 154,140,636 | -9.95% |
| 2024-02-27 | 14.27 | 14.78 | 14.08 | 14.78 | 14.03 | qfq | 6,191,979 | 89,651,380 | 3.36% |
| 2024-02-26 | 14.20 | 14.69 | 13.78 | 14.30 | 13.57 | qfq | 9,172,031 | 130,530,037 | 1.27% |
| 2024-02-23 | 13.18 | 14.13 | 13.15 | 14.12 | 13.40 | qfq | 9,047,779 | 123,847,995 | 7.21% |
| 2024-02-22 | 12.43 | 13.47 | 12.43 | 13.17 | 12.50 | qfq | 9,543,273 | 124,230,220 | 5.61% |
| 2024-02-21 | 12.27 | 12.94 | 12.10 | 12.47 | 11.83 | qfq | 7,750,210 | 97,314,739 | 1.22% |
| 2024-02-20 | 12.14 | 12.41 | 11.71 | 12.32 | 11.69 | qfq | 8,601,148 | 103,733,910 | 1.48% |
| 2024-02-19 | 11.55 | 12.32 | 11.51 | 12.14 | 11.52 | qfq | 12,915,633 | 154,322,328 | 8.39% |
| 2024-02-08 | 10.36 | 11.20 | 10.18 | 11.20 | 10.63 | qfq | 10,425,800 | 112,144,165 | 10.02% |
| 2024-02-07 | 10.81 | 10.99 | 9.80 | 10.18 | 9.66 | qfq | 13,769,979 | 143,497,456 | -5.13% |
| 2024-02-06 | 10.36 | 11.15 | 10.36 | 10.73 | 10.18 | qfq | 14,071,150 | 148,416,511 | -6.78% |
| 2024-02-05 | 12.47 | 12.59 | 11.51 | 11.51 | 10.92 | qfq | 7,659,100 | 90,090,830 | -10.01% |
| 2024-02-02 | 12.63 | 13.97 | 12.00 | 12.79 | 12.14 | qfq | 13,223,000 | 172,676,590 | 0.71% |
| 2024-02-01 | 12.86 | 12.96 | 12.22 | 12.70 | 12.05 | qfq | 4,687,300 | 58,978,076 | -0.70% |
| 2024-01-31 | 13.71 | 13.94 | 12.72 | 12.79 | 12.14 | qfq | 5,157,650 | 68,308,606 | -6.64% |
| 2024-01-30 | 13.95 | 14.58 | 13.67 | 13.70 | 13.00 | qfq | 3,197,300 | 44,997,564 | -4.66% |
| 2024-01-29 | 15.05 | 15.34 | 14.36 | 14.37 | 13.64 | qfq | 3,228,550 | 47,317,130 | -5.65% |
| 2024-01-26 | 15.49 | 15.51 | 15.12 | 15.23 | 14.45 | qfq | 2,632,800 | 40,264,712 | 0.40% |
| 2024-01-25 | 14.50 | 15.24 | 14.33 | 15.17 | 14.40 | qfq | 3,266,101 | 48,611,651 | 4.98% |
| 2024-01-24 | 14.31 | 14.59 | 13.91 | 14.45 | 13.71 | qfq | 2,910,401 | 41,619,525 | 0.84% |
| 2024-01-23 | 14.59 | 14.59 | 14.02 | 14.33 | 13.60 | qfq | 3,571,703 | 50,991,996 | -1.78% |
| 2024-01-22 | 15.74 | 15.81 | 14.38 | 14.59 | 13.85 | qfq | 3,427,200 | 51,598,904 | -7.07% |
| 2024-01-19 | 15.93 | 16.14 | 15.61 | 15.70 | 14.90 | qfq | 2,445,500 | 38,751,344 | -1.81% |
| 2024-01-18 | 16.10 | 16.30 | 15.59 | 15.99 | 15.17 | qfq | 3,233,931 | 51,319,157 | -1.42% |
| 2024-01-17 | 16.61 | 16.70 | 16.19 | 16.22 | 15.39 | qfq | 2,056,500 | 33,857,844 | -2.17% |
| 2024-01-16 | 16.70 | 16.76 | 16.36 | 16.58 | 15.73 | qfq | 1,795,300 | 29,682,657 | -0.72% |
| 2024-01-15 | 16.72 | 16.89 | 16.46 | 16.70 | 15.85 | qfq | 2,009,400 | 33,539,465 | -0.06% |
| 2024-01-12 | 17.03 | 17.11 | 16.70 | 16.71 | 15.86 | qfq | 2,186,300 | 36,831,558 | -2.11% |
| 2024-01-11 | 16.59 | 17.15 | 16.52 | 17.07 | 16.20 | qfq | 2,380,400 | 40,239,489 | 2.89% |
| 2024-01-10 | 16.89 | 16.93 | 16.50 | 16.59 | 15.74 | qfq | 2,240,400 | 37,289,497 | -1.95% |
| 2024-01-09 | 17.12 | 17.34 | 16.69 | 16.92 | 16.06 | qfq | 2,634,600 | 44,781,425 | -1.34% |
| 2024-01-08 | 17.34 | 17.63 | 17.12 | 17.15 | 16.27 | qfq | 2,053,600 | 35,343,369 | -1.94% |
| 2024-01-05 | 17.84 | 17.88 | 17.38 | 17.49 | 16.60 | qfq | 2,261,238 | 39,785,997 | -1.96% |
| 2024-01-04 | 17.70 | 18.02 | 17.47 | 17.84 | 16.93 | qfq | 3,295,000 | 58,688,967 | 0.39% |
| 2024-01-03 | 18.09 | 18.09 | 17.53 | 17.77 | 16.86 | qfq | 3,643,000 | 64,634,814 | -1.28% |
| 2024-01-02 | 18.10 | 18.23 | 17.94 | 18.00 | 17.08 | qfq | 5,235,500 | 94,656,495 | 0.33% |
| 2023-12-29 | 17.38 | 18.01 | 17.15 | 17.94 | 17.02 | qfq | 5,631,949 | 100,381,202 | 3.76% |
| 2023-12-28 | 16.82 | 17.35 | 16.61 | 17.29 | 16.41 | qfq | 3,401,000 | 58,118,110 | 2.73% |
| 2023-12-27 | 16.44 | 16.88 | 16.38 | 16.83 | 15.97 | qfq | 3,830,197 | 64,018,833 | 2.43% |
| 2023-12-26 | 17.03 | 17.15 | 16.35 | 16.43 | 15.59 | qfq | 4,647,631 | 76,997,076 | -3.97% |
| 2023-12-25 | 16.81 | 17.38 | 16.55 | 17.11 | 16.24 | qfq | 6,146,715 | 104,689,439 | 1.72% |
| 2023-12-22 | 17.57 | 17.73 | 16.79 | 16.82 | 15.96 | qfq | 7,197,311 | 123,921,206 | -4.54% |
| 2023-12-21 | 17.62 | 17.77 | 17.07 | 17.62 | 16.72 | qfq | 6,927,073 | 120,891,127 | -0.90% |
| 2023-12-20 | 18.11 | 18.30 | 17.71 | 17.78 | 16.87 | qfq | 5,869,011 | 105,807,976 | -1.98% |
| 2023-12-19 | 17.84 | 18.19 | 17.23 | 18.14 | 17.21 | qfq | 9,445,184 | 167,564,131 | 0.95% |
| 2023-12-18 | 18.69 | 18.69 | 17.89 | 17.97 | 17.05 | qfq | 11,108,729 | 201,857,973 | -3.49% |
| 2023-12-15 | 18.54 | 18.65 | 18.05 | 18.62 | 17.67 | qfq | 14,106,830 | 259,480,656 | -1.48% |
| 2023-12-14 | 18.91 | 19.46 | 18.60 | 18.90 | 17.94 | qfq | 23,306,654 | 442,746,292 | 1.29% |
| 2023-12-13 | 19.48 | 19.49 | 18.60 | 18.66 | 17.71 | qfq | 22,273,023 | 421,353,521 | -4.21% |
| 2023-12-12 | 18.16 | 19.48 | 17.98 | 19.48 | 18.49 | qfq | 9,258,834 | 176,332,314 | 9.99% |
| 2023-12-11 | 17.45 | 17.71 | 17.28 | 17.71 | 16.81 | qfq | 2,629,500 | 46,097,830 | 1.14% |
| 2023-12-08 | 17.61 | 17.83 | 17.45 | 17.51 | 16.62 | qfq | 2,800,100 | 49,291,742 | 0.00% |
| 2023-12-07 | 17.31 | 17.65 | 17.18 | 17.51 | 16.62 | qfq | 2,635,411 | 46,068,877 | 1.21% |
| 2023-12-06 | 17.32 | 17.48 | 17.08 | 17.30 | 16.42 | qfq | 2,189,100 | 37,898,335 | -0.12% |
| 2023-12-05 | 17.76 | 17.98 | 17.28 | 17.32 | 16.44 | qfq | 2,449,773 | 42,752,970 | -2.81% |
| 2023-12-04 | 17.80 | 17.98 | 17.67 | 17.82 | 16.91 | qfq | 2,178,600 | 38,804,986 | 0.56% |
| 2023-12-01 | 17.36 | 17.77 | 17.31 | 17.72 | 16.82 | qfq | 2,205,300 | 38,712,629 | 1.20% |
| 2023-11-30 | 17.65 | 17.87 | 17.34 | 17.51 | 16.62 | qfq | 2,240,500 | 39,351,964 | -1.46% |
| 2023-11-29 | 17.68 | 18.04 | 17.63 | 17.77 | 16.86 | qfq | 2,368,611 | 42,278,292 | 0.23% |
| 2023-11-28 | 17.52 | 17.87 | 17.48 | 17.73 | 16.83 | qfq | 1,859,411 | 32,956,095 | 0.45% |
| 2023-11-27 | 17.55 | 17.98 | 17.36 | 17.65 | 16.75 | qfq | 2,192,100 | 38,827,687 | 0.86% |
| 2023-11-24 | 17.80 | 17.83 | 17.41 | 17.50 | 16.61 | qfq | 1,945,173 | 34,187,118 | -1.69% |
| 2023-11-23 | 17.62 | 17.88 | 17.47 | 17.80 | 16.89 | qfq | 2,015,800 | 35,741,891 | 1.08% |
| 2023-11-22 | 17.77 | 17.97 | 17.56 | 17.61 | 16.71 | qfq | 1,931,700 | 34,301,177 | -0.84% |
| 2023-11-21 | 18.02 | 18.15 | 17.75 | 17.76 | 16.85 | qfq | 2,453,800 | 43,966,415 | -1.44% |
| 2023-11-20 | 17.99 | 18.05 | 17.89 | 18.02 | 17.10 | qfq | 2,412,500 | 43,362,643 | 0.45% |
| 2023-11-17 | 17.70 | 17.95 | 17.67 | 17.94 | 17.02 | qfq | 2,195,700 | 39,145,854 | 1.36% |
| 2023-11-16 | 18.00 | 18.05 | 17.62 | 17.70 | 16.80 | qfq | 2,887,400 | 51,505,312 | -1.50% |
| 2023-11-15 | 17.80 | 18.08 | 17.62 | 17.97 | 17.05 | qfq | 4,233,600 | 75,664,332 | 1.64% |
| 2023-11-14 | 17.63 | 17.76 | 17.55 | 17.68 | 16.78 | qfq | 2,408,988 | 42,507,629 | 0.28% |
| 2023-11-13 | 17.30 | 17.69 | 17.30 | 17.63 | 16.73 | qfq | 3,049,800 | 53,548,915 | 2.56% |
| 2023-11-10 | 17.07 | 17.40 | 17.07 | 17.19 | 16.31 | qfq | 1,598,073 | 27,536,483 | -0.35% |
| 2023-11-09 | 17.38 | 17.55 | 17.15 | 17.25 | 16.37 | qfq | 2,255,800 | 39,022,771 | -0.63% |
| 2023-11-08 | 17.39 | 17.60 | 17.25 | 17.36 | 16.47 | qfq | 2,406,200 | 41,877,609 | -0.12% |
| 2023-11-07 | 17.16 | 17.42 | 17.09 | 17.38 | 16.49 | qfq | 2,814,200 | 48,665,622 | 1.28% |
| 2023-11-06 | 16.69 | 17.24 | 16.69 | 17.16 | 16.28 | qfq | 2,826,800 | 48,200,156 | 2.82% |
| 2023-11-03 | 16.38 | 16.82 | 16.35 | 16.69 | 15.84 | qfq | 2,552,100 | 42,578,219 | 1.89% |
| 2023-11-02 | 16.62 | 16.87 | 16.38 | 16.38 | 15.54 | qfq | 1,728,700 | 28,753,234 | -2.15% |
| 2023-11-01 | 16.59 | 16.90 | 16.55 | 16.74 | 15.89 | qfq | 2,565,900 | 43,039,842 | 0.42% |
| 2023-10-31 | 16.68 | 16.89 | 16.56 | 16.67 | 15.82 | qfq | 2,404,500 | 40,163,984 | 0.30% |
| 2023-10-30 | 16.30 | 16.67 | 16.17 | 16.62 | 15.77 | qfq | 3,220,800 | 53,007,478 | 1.65% |
| 2023-10-27 | 16.35 | 16.69 | 16.12 | 16.35 | 15.52 | qfq | 3,800,300 | 62,063,762 | 1.11% |
| 2023-10-26 | 15.67 | 16.25 | 15.67 | 16.17 | 15.34 | qfq | 2,703,042 | 43,059,360 | 2.54% |
| 2023-10-25 | 15.70 | 16.05 | 15.60 | 15.77 | 14.97 | qfq | 2,266,700 | 35,818,390 | 0.45% |
| 2023-10-24 | 15.00 | 15.86 | 15.00 | 15.70 | 14.90 | qfq | 3,773,800 | 58,665,510 | 3.56% |
| 2023-10-23 | 15.38 | 15.74 | 15.05 | 15.16 | 14.39 | qfq | 3,298,100 | 50,705,988 | -2.51% |
| 2023-10-20 | 15.90 | 16.47 | 15.55 | 15.55 | 14.76 | qfq | 4,711,504 | 74,772,862 | -2.20% |
| 2023-10-19 | 16.29 | 17.30 | 15.90 | 15.90 | 15.09 | qfq | 5,623,729 | 92,105,643 | -0.44% |
| 2023-10-18 | 16.43 | 16.47 | 15.86 | 15.97 | 15.15 | qfq | 2,113,000 | 33,904,834 | -3.21% |
| 2023-10-17 | 16.61 | 16.72 | 16.22 | 16.50 | 15.66 | qfq | 1,773,600 | 29,165,628 | -0.42% |
| 2023-10-16 | 16.91 | 16.91 | 16.45 | 16.57 | 15.72 | qfq | 2,600,929 | 43,203,750 | -1.37% |
| 2023-10-13 | 17.10 | 17.10 | 16.72 | 16.80 | 15.94 | qfq | 2,317,100 | 39,027,766 | -1.70% |
| 2023-10-12 | 17.30 | 17.30 | 16.95 | 17.09 | 16.22 | qfq | 1,942,500 | 33,173,880 | -0.06% |
| 2023-10-11 | 17.15 | 17.21 | 16.92 | 17.10 | 16.23 | qfq | 2,332,700 | 39,886,786 | -0.29% |
| 2023-10-10 | 16.99 | 17.23 | 16.96 | 17.15 | 16.27 | qfq | 2,282,300 | 39,120,343 | 1.30% |
| 2023-10-09 | 17.00 | 17.13 | 16.75 | 16.93 | 16.07 | qfq | 2,858,700 | 48,460,751 | -0.65% |
| 2023-09-28 | 16.67 | 17.06 | 16.64 | 17.04 | 16.17 | qfq | 3,060,916 | 51,766,458 | 2.34% |
| 2023-09-27 | 16.71 | 16.81 | 16.43 | 16.65 | 15.80 | qfq | 2,331,400 | 38,750,697 | -0.66% |
| 2023-09-26 | 16.46 | 16.87 | 16.36 | 16.76 | 15.90 | qfq | 3,240,300 | 54,061,845 | 1.82% |
| 2023-09-25 | 16.70 | 16.81 | 16.28 | 16.46 | 15.62 | qfq | 2,663,600 | 43,841,279 | -1.20% |
| 2023-09-22 | 16.12 | 16.69 | 15.92 | 16.66 | 15.81 | qfq | 3,763,300 | 61,756,369 | 4.13% |
| 2023-09-21 | 16.22 | 16.41 | 15.98 | 16.00 | 15.18 | qfq | 3,025,200 | 48,901,259 | -1.11% |
| 2023-09-20 | 16.16 | 16.55 | 16.06 | 16.18 | 15.35 | qfq | 3,099,800 | 50,570,270 | 0.00% |
| 2023-09-19 | 16.67 | 16.67 | 16.07 | 16.18 | 15.35 | qfq | 2,602,371 | 42,235,682 | -2.47% |
| 2023-09-18 | 16.70 | 16.90 | 16.50 | 16.59 | 15.74 | qfq | 2,349,500 | 39,277,236 | -0.90% |
| 2023-09-15 | 16.93 | 16.98 | 16.66 | 16.74 | 15.89 | qfq | 2,610,480 | 43,875,700 | -0.65% |
| 2023-09-14 | 17.08 | 17.23 | 16.71 | 16.85 | 15.99 | qfq | 2,900,104 | 49,037,730 | -1.40% |
| 2023-09-13 | 17.59 | 17.59 | 16.90 | 17.09 | 16.22 | qfq | 3,010,900 | 51,608,376 | -2.68% |
| 2023-09-12 | 17.51 | 17.69 | 17.41 | 17.56 | 16.66 | qfq | 2,787,500 | 48,962,646 | -0.11% |
| 2023-09-11 | 17.46 | 17.65 | 17.30 | 17.58 | 16.68 | qfq | 3,019,400 | 52,810,581 | 0.69% |
| 2023-09-08 | 17.31 | 17.58 | 17.20 | 17.46 | 16.57 | qfq | 2,725,300 | 47,415,554 | 0.29% |
| 2023-09-07 | 17.60 | 17.78 | 17.41 | 17.41 | 16.52 | qfq | 3,252,300 | 57,139,584 | -1.36% |
| 2023-09-06 | 17.41 | 17.71 | 17.30 | 17.65 | 16.75 | qfq | 5,817,000 | 102,207,597 | 0.57% |
| 2023-09-05 | 18.21 | 18.21 | 17.45 | 17.55 | 16.65 | qfq | 8,546,200 | 150,989,167 | 0.40% |
| 2023-09-04 | 17.30 | 17.49 | 17.19 | 17.48 | 16.59 | qfq | 3,255,800 | 56,569,442 | 0.69% |
| 2023-09-01 | 17.33 | 17.53 | 17.16 | 17.36 | 16.47 | qfq | 3,624,016 | 62,876,623 | 0.17% |
| 2023-08-31 | 17.58 | 17.63 | 17.25 | 17.33 | 16.45 | qfq | 4,432,816 | 76,977,734 | -0.69% |
| 2023-08-30 | 17.04 | 17.54 | 16.94 | 17.45 | 16.56 | qfq | 5,505,800 | 95,505,465 | 3.07% |
| 2023-08-29 | 15.85 | 16.95 | 15.73 | 16.93 | 16.07 | qfq | 6,528,600 | 108,776,197 | 6.54% |
| 2023-08-28 | 16.80 | 16.94 | 15.85 | 15.89 | 15.08 | qfq | 4,206,443 | 68,719,241 | 0.63% |
| 2023-08-25 | 16.40 | 16.43 | 15.65 | 15.79 | 14.98 | qfq | 4,130,100 | 65,759,725 | -4.42% |
| 2023-08-24 | 16.46 | 16.79 | 16.37 | 16.52 | 15.68 | qfq | 2,878,500 | 47,746,938 | 0.18% |
| 2023-08-23 | 16.54 | 16.81 | 16.19 | 16.49 | 15.65 | qfq | 4,217,000 | 69,765,955 | -0.66% |
| 2023-08-22 | 16.26 | 16.60 | 16.12 | 16.60 | 15.75 | qfq | 4,762,394 | 78,068,884 | 3.30% |
| 2023-08-21 | 16.10 | 16.85 | 16.05 | 16.07 | 15.25 | qfq | 5,922,200 | 97,200,137 | -0.19% |
| 2023-08-18 | 16.80 | 16.89 | 16.08 | 16.10 | 15.28 | qfq | 3,443,400 | 56,418,888 | -4.34% |
| 2023-08-17 | 16.24 | 16.96 | 16.22 | 16.83 | 15.97 | qfq | 3,520,600 | 58,642,491 | 3.13% |
| 2023-08-16 | 16.84 | 16.90 | 16.29 | 16.32 | 15.49 | qfq | 3,286,200 | 54,154,021 | -3.15% |
| 2023-08-15 | 17.19 | 17.34 | 16.71 | 16.85 | 15.99 | qfq | 2,486,300 | 42,016,152 | -1.86% |
| 2023-08-14 | 16.65 | 17.17 | 16.21 | 17.17 | 16.29 | qfq | 4,106,471 | 69,001,847 | 2.32% |
| 2023-08-11 | 17.13 | 17.25 | 16.73 | 16.78 | 15.92 | qfq | 2,761,500 | 46,972,719 | -1.93% |
| 2023-08-10 | 17.09 | 17.26 | 16.91 | 17.11 | 16.24 | qfq | 2,309,500 | 39,512,372 | -0.23% |
| 2023-08-09 | 17.60 | 17.65 | 17.09 | 17.15 | 16.27 | qfq | 3,398,500 | 58,686,591 | -2.56% |
| 2023-08-08 | 17.60 | 17.86 | 17.54 | 17.60 | 16.70 | qfq | 3,702,200 | 65,510,237 | -0.28% |
| 2023-08-07 | 17.51 | 17.92 | 17.46 | 17.65 | 16.75 | qfq | 4,013,800 | 70,997,558 | 0.57% |
| 2023-08-04 | 17.14 | 17.78 | 17.14 | 17.55 | 16.65 | qfq | 4,578,932 | 80,550,862 | 1.62% |
| 2023-08-03 | 17.45 | 17.66 | 17.14 | 17.27 | 16.39 | qfq | 3,252,000 | 56,424,628 | -1.71% |
| 2023-08-02 | 17.45 | 17.61 | 17.18 | 17.57 | 16.67 | qfq | 3,069,000 | 53,520,914 | 1.38% |
| 2023-08-01 | 17.53 | 17.53 | 17.11 | 17.33 | 16.45 | qfq | 3,140,900 | 54,317,230 | -1.08% |
| 2023-07-31 | 17.46 | 17.65 | 17.25 | 17.52 | 16.63 | qfq | 3,136,701 | 54,844,690 | 0.06% |
| 2023-07-28 | 17.47 | 17.58 | 17.25 | 17.51 | 16.62 | qfq | 3,519,442 | 61,352,246 | -0.28% |
| 2023-07-27 | 17.77 | 17.95 | 17.48 | 17.56 | 16.66 | qfq | 3,877,816 | 68,504,604 | -1.51% |
| 2023-07-26 | 18.66 | 18.66 | 17.75 | 17.83 | 16.92 | qfq | 5,464,600 | 98,693,670 | -4.60% |
| 2023-07-25 | 18.60 | 18.75 | 18.31 | 18.69 | 17.74 | qfq | 4,113,100 | 76,493,488 | 1.69% |
| 2023-07-24 | 18.08 | 18.48 | 17.99 | 18.38 | 17.44 | qfq | 3,584,800 | 65,765,495 | 1.60% |
| 2023-07-21 | 18.20 | 18.36 | 17.89 | 18.09 | 17.17 | qfq | 3,908,101 | 70,913,450 | -0.88% |
| 2023-07-20 | 18.95 | 18.95 | 18.20 | 18.25 | 17.32 | qfq | 5,300,064 | 98,117,622 | -2.67% |
| 2023-07-19 | 18.83 | 19.13 | 18.65 | 18.75 | 17.79 | qfq | 5,165,440 | 97,110,499 | -1.37% |
| 2023-07-18 | 19.50 | 19.68 | 18.95 | 19.01 | 18.04 | qfq | 5,669,800 | 108,856,578 | -2.41% |