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
长缆科技002879.SZ
最近收盘价12.622026-07-17
最近交易日2026-07-17
成交量（股）5,660,200
成交额（元）72,482,802
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | 2026-04-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-11 | 2025-04-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-17 | 2024-04-23 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.93 | 13.09 | 12.50 | 12.62 | 12.62 | qfq | 5,660,200 | 72,482,802 | -2.40% |
| 2026-07-16 | 12.88 | 13.28 | 12.68 | 12.93 | 12.93 | qfq | 6,080,087 | 79,025,828 | 0.47% |
| 2026-07-15 | 12.65 | 13.07 | 12.55 | 12.87 | 12.87 | qfq | 3,542,500 | 45,631,943 | 1.26% |
| 2026-07-14 | 12.45 | 12.76 | 12.26 | 12.71 | 12.71 | qfq | 3,814,500 | 47,733,290 | 1.60% |
| 2026-07-13 | 13.22 | 13.30 | 12.46 | 12.51 | 12.51 | qfq | 4,238,600 | 53,856,937 | -4.50% |
| 2026-07-10 | 12.80 | 13.41 | 12.68 | 13.10 | 13.10 | qfq | 5,168,400 | 67,721,162 | 1.95% |
| 2026-07-09 | 12.98 | 13.03 | 12.42 | 12.85 | 12.85 | qfq | 5,141,300 | 65,356,192 | -1.00% |
| 2026-07-08 | 13.33 | 13.47 | 12.97 | 12.98 | 12.98 | qfq | 4,242,500 | 55,710,447 | -2.41% |
| 2026-07-07 | 14.09 | 14.14 | 13.30 | 13.30 | 13.30 | qfq | 6,458,900 | 87,706,563 | -5.27% |
| 2026-07-06 | 13.95 | 15.00 | 13.83 | 14.04 | 14.04 | qfq | 8,220,600 | 117,507,851 | 1.81% |
| 2026-07-03 | 13.50 | 13.92 | 13.40 | 13.79 | 13.79 | qfq | 5,025,144 | 69,028,949 | 3.53% |
| 2026-07-02 | 13.33 | 13.69 | 13.21 | 13.32 | 13.32 | qfq | 4,615,820 | 62,206,025 | -0.30% |
| 2026-07-01 | 13.30 | 13.60 | 12.96 | 13.36 | 13.36 | qfq | 5,884,164 | 78,271,042 | 1.75% |
| 2026-06-30 | 13.35 | 13.36 | 13.00 | 13.13 | 13.13 | qfq | 3,727,140 | 49,138,933 | -0.53% |
| 2026-06-29 | 13.20 | 13.35 | 12.86 | 13.20 | 13.20 | qfq | 4,688,640 | 61,628,022 | 0.15% |
| 2026-06-26 | 13.63 | 13.70 | 13.08 | 13.18 | 13.18 | qfq | 4,272,340 | 56,701,940 | -3.30% |
| 2026-06-25 | 13.90 | 14.01 | 13.56 | 13.63 | 13.63 | qfq | 4,718,900 | 64,558,629 | -2.64% |
| 2026-06-24 | 14.40 | 14.40 | 13.82 | 14.00 | 14.00 | qfq | 4,217,799 | 59,170,225 | -2.78% |
| 2026-06-23 | 14.44 | 14.64 | 14.20 | 14.40 | 14.40 | qfq | 4,482,260 | 64,768,742 | -0.28% |
| 2026-06-22 | 14.32 | 14.48 | 13.86 | 14.44 | 14.44 | qfq | 6,046,865 | 85,737,979 | -0.21% |
| 2026-06-18 | 14.47 | 14.57 | 14.15 | 14.47 | 14.47 | qfq | 4,346,820 | 62,321,002 | 0.00% |
| 2026-06-17 | 14.96 | 14.96 | 14.34 | 14.47 | 14.47 | qfq | 5,346,100 | 77,463,586 | -3.15% |
| 2026-06-16 | 14.84 | 15.08 | 14.63 | 14.94 | 14.94 | qfq | 4,701,020 | 69,847,487 | 0.81% |
| 2026-06-15 | 14.68 | 14.90 | 14.50 | 14.82 | 14.82 | qfq | 4,994,000 | 73,632,309 | 2.56% |
| 2026-06-12 | 14.46 | 14.69 | 14.17 | 14.45 | 14.45 | qfq | 4,238,600 | 61,448,857 | 0.84% |
| 2026-06-11 | 14.37 | 14.55 | 14.11 | 14.33 | 14.33 | qfq | 3,469,100 | 49,596,344 | -0.76% |
| 2026-06-10 | 14.78 | 14.88 | 14.27 | 14.44 | 14.44 | qfq | 4,315,900 | 62,341,347 | -3.15% |
| 2026-06-09 | 14.97 | 15.09 | 14.57 | 14.91 | 14.91 | qfq | 3,642,200 | 54,109,588 | 1.15% |
| 2026-06-08 | 14.95 | 15.32 | 14.50 | 14.74 | 14.74 | qfq | 5,024,800 | 74,814,311 | -3.79% |
| 2026-06-05 | 15.40 | 15.64 | 14.95 | 15.32 | 15.32 | qfq | 3,987,500 | 61,114,534 | -0.26% |
| 2026-06-04 | 15.57 | 15.59 | 15.27 | 15.36 | 15.36 | qfq | 3,343,200 | 51,485,837 | -1.66% |
| 2026-06-03 | 15.66 | 15.85 | 15.44 | 15.62 | 15.62 | qfq | 3,552,200 | 55,554,959 | -1.08% |
| 2026-06-02 | 16.26 | 16.29 | 15.50 | 15.79 | 15.79 | qfq | 4,380,320 | 69,029,549 | -2.17% |
| 2026-06-01 | 15.77 | 16.29 | 15.68 | 16.14 | 16.14 | qfq | 4,620,300 | 74,478,882 | 1.83% |
| 2026-05-29 | 16.10 | 16.31 | 15.71 | 15.85 | 15.85 | qfq | 4,885,400 | 78,020,857 | -2.10% |
| 2026-05-28 | 15.84 | 16.28 | 15.78 | 16.19 | 16.19 | qfq | 4,006,700 | 64,281,692 | 1.25% |
| 2026-05-27 | 16.25 | 16.46 | 15.90 | 15.99 | 15.99 | qfq | 4,904,760 | 78,894,789 | -1.48% |
| 2026-05-26 | 16.65 | 16.66 | 16.00 | 16.23 | 16.23 | qfq | 5,372,900 | 87,229,601 | -3.05% |
| 2026-05-25 | 17.34 | 17.44 | 16.61 | 16.74 | 16.74 | qfq | 5,190,900 | 87,874,284 | -1.88% |
| 2026-05-22 | 16.82 | 17.21 | 16.70 | 17.06 | 17.06 | qfq | 4,989,899 | 84,740,382 | 2.28% |
| 2026-05-21 | 17.54 | 17.64 | 16.67 | 16.68 | 16.68 | qfq | 6,253,800 | 107,571,164 | -4.79% |
| 2026-05-20 | 17.94 | 17.94 | 17.25 | 17.52 | 17.52 | qfq | 5,542,075 | 96,624,223 | -2.34% |
| 2026-05-19 | 17.76 | 17.96 | 17.32 | 17.94 | 17.94 | qfq | 5,990,000 | 105,789,310 | 0.90% |
| 2026-05-18 | 17.80 | 17.94 | 17.59 | 17.78 | 17.78 | qfq | 5,415,073 | 96,024,213 | -0.11% |
| 2026-05-15 | 18.32 | 18.43 | 17.71 | 17.80 | 17.80 | qfq | 7,124,273 | 127,676,983 | -2.84% |
| 2026-05-14 | 19.07 | 19.28 | 18.32 | 18.32 | 18.32 | qfq | 11,235,000 | 209,912,980 | -3.68% |
| 2026-05-13 | 18.30 | 19.89 | 18.25 | 19.02 | 19.02 | qfq | 15,822,150 | 304,798,881 | 3.31% |
| 2026-05-12 | 18.35 | 18.69 | 18.13 | 18.41 | 18.41 | qfq | 6,845,621 | 126,373,605 | 0.27% |
| 2026-05-11 | 18.62 | 19.00 | 18.24 | 18.36 | 18.36 | qfq | 8,034,360 | 148,659,029 | -1.29% |
| 2026-05-08 | 18.05 | 18.98 | 17.97 | 18.60 | 18.60 | qfq | 8,469,800 | 156,848,743 | 2.71% |
| 2026-05-07 | 17.75 | 18.11 | 17.66 | 18.11 | 18.11 | qfq | 8,031,640 | 144,279,577 | 1.86% |
| 2026-05-06 | 18.19 | 18.39 | 17.59 | 17.78 | 17.78 | qfq | 10,690,447 | 190,551,733 | -1.11% |
| 2026-04-30 | 18.51 | 18.73 | 17.90 | 17.98 | 17.98 | qfq | 8,755,900 | 159,030,428 | -3.13% |
| 2026-04-29 | 18.28 | 19.05 | 17.71 | 18.56 | 18.56 | qfq | 11,699,912 | 216,528,810 | -2.62% |
| 2026-04-28 | 19.40 | 19.60 | 19.06 | 19.06 | 19.06 | qfq | 5,393,800 | 103,298,575 | -10.01% |
| 2026-04-27 | 21.00 | 21.23 | 20.35 | 21.18 | 21.18 | qfq | 6,597,080 | 137,523,861 | 0.00% |
| 2026-04-24 | 21.34 | 21.59 | 21.00 | 21.18 | 21.18 | qfq | 5,514,300 | 116,863,719 | -1.30% |
| 2026-04-23 | 21.80 | 22.10 | 21.15 | 21.46 | 21.46 | qfq | 6,918,979 | 148,893,751 | -0.97% |
| 2026-04-22 | 21.39 | 21.90 | 21.13 | 21.67 | 21.67 | qfq | 9,696,920 | 208,508,500 | 0.70% |
| 2026-04-21 | 22.00 | 22.00 | 21.15 | 21.52 | 21.52 | qfq | 11,749,613 | 251,688,496 | -5.90% |
| 2026-04-20 | 21.44 | 23.09 | 21.25 | 22.87 | 22.38 | qfq | 12,239,330 | 271,928,882 | 6.82% |
| 2026-04-17 | 21.47 | 21.83 | 21.10 | 21.41 | 20.95 | qfq | 5,119,800 | 109,199,302 | -0.60% |
| 2026-04-16 | 21.29 | 21.57 | 20.68 | 21.54 | 21.08 | qfq | 7,297,700 | 154,589,611 | 0.94% |
| 2026-04-15 | 21.17 | 21.68 | 21.12 | 21.34 | 20.88 | qfq | 7,870,136 | 168,956,840 | 1.81% |
| 2026-04-14 | 21.12 | 21.20 | 20.70 | 20.96 | 20.51 | qfq | 4,567,200 | 95,277,847 | 1.01% |
| 2026-04-13 | 20.66 | 21.06 | 20.37 | 20.75 | 20.31 | qfq | 6,021,900 | 124,720,714 | -0.29% |
| 2026-04-10 | 20.68 | 21.18 | 20.59 | 20.81 | 20.37 | qfq | 3,921,700 | 81,793,557 | 1.61% |
| 2026-04-09 | 20.68 | 20.68 | 20.26 | 20.48 | 20.04 | qfq | 3,453,904 | 70,574,771 | -1.25% |
| 2026-04-08 | 20.30 | 20.76 | 20.16 | 20.74 | 20.30 | qfq | 4,698,600 | 96,657,144 | 4.43% |
| 2026-04-07 | 19.97 | 20.35 | 19.80 | 19.86 | 19.44 | qfq | 4,807,500 | 96,368,729 | -0.30% |
| 2026-04-03 | 20.89 | 20.89 | 19.81 | 19.92 | 19.49 | qfq | 6,709,000 | 135,225,883 | -4.23% |
| 2026-04-02 | 20.45 | 21.71 | 20.41 | 20.80 | 20.36 | qfq | 8,035,340 | 168,962,212 | 1.32% |
| 2026-04-01 | 20.66 | 20.86 | 20.34 | 20.53 | 20.09 | qfq | 4,246,600 | 87,124,116 | 1.23% |
| 2026-03-31 | 20.68 | 21.03 | 20.24 | 20.28 | 19.85 | qfq | 4,957,369 | 102,254,727 | -1.93% |
| 2026-03-30 | 20.00 | 20.75 | 19.85 | 20.68 | 20.24 | qfq | 6,382,200 | 130,081,749 | 2.33% |
| 2026-03-27 | 20.02 | 20.39 | 19.81 | 20.21 | 19.78 | qfq | 3,999,469 | 80,668,403 | 0.15% |
| 2026-03-26 | 20.59 | 20.70 | 20.03 | 20.18 | 19.75 | qfq | 4,349,720 | 88,395,016 | -2.23% |
| 2026-03-25 | 20.20 | 20.86 | 20.11 | 20.64 | 20.20 | qfq | 5,899,375 | 121,529,206 | 2.84% |
| 2026-03-24 | 19.95 | 20.19 | 19.45 | 20.07 | 19.64 | qfq | 6,528,133 | 129,503,296 | 2.35% |
| 2026-03-23 | 20.32 | 20.62 | 19.42 | 19.61 | 19.19 | qfq | 7,189,000 | 144,230,984 | -4.53% |
| 2026-03-20 | 21.30 | 21.55 | 20.51 | 20.54 | 20.10 | qfq | 5,309,400 | 111,256,000 | -2.84% |
| 2026-03-19 | 21.70 | 21.83 | 21.02 | 21.14 | 20.69 | qfq | 6,831,340 | 146,116,073 | -3.65% |
| 2026-03-18 | 21.98 | 22.10 | 21.53 | 21.94 | 21.47 | qfq | 7,064,914 | 153,973,971 | 1.15% |
| 2026-03-17 | 22.78 | 23.07 | 21.65 | 21.69 | 21.23 | qfq | 10,755,479 | 239,559,559 | -3.77% |
| 2026-03-16 | 23.07 | 23.19 | 22.28 | 22.54 | 22.06 | qfq | 6,745,648 | 152,359,518 | -2.30% |
| 2026-03-13 | 23.15 | 23.55 | 22.90 | 23.07 | 22.58 | qfq | 6,382,900 | 147,950,370 | -0.99% |
| 2026-03-12 | 23.93 | 23.93 | 22.89 | 23.30 | 22.80 | qfq | 9,566,053 | 222,363,428 | -3.68% |
| 2026-03-11 | 24.56 | 24.56 | 23.70 | 24.19 | 23.67 | qfq | 11,450,800 | 274,839,050 | -2.22% |
| 2026-03-10 | 23.57 | 24.91 | 23.43 | 24.74 | 24.21 | qfq | 13,579,338 | 331,271,359 | 4.96% |
| 2026-03-09 | 22.86 | 23.86 | 22.66 | 23.57 | 23.07 | qfq | 10,337,913 | 240,655,719 | 1.29% |
| 2026-03-06 | 22.70 | 23.64 | 22.67 | 23.27 | 22.77 | qfq | 7,735,600 | 179,889,828 | 1.75% |
| 2026-03-05 | 22.68 | 23.16 | 22.66 | 22.87 | 22.38 | qfq | 7,578,600 | 173,548,056 | 2.56% |
| 2026-03-04 | 21.67 | 22.74 | 21.49 | 22.30 | 21.82 | qfq | 7,693,400 | 171,976,658 | 2.01% |
| 2026-03-03 | 22.84 | 23.15 | 21.85 | 21.86 | 21.39 | qfq | 11,147,420 | 250,790,812 | -4.12% |
| 2026-03-02 | 22.95 | 23.76 | 22.76 | 22.80 | 22.31 | qfq | 9,990,820 | 230,594,847 | -2.65% |
| 2026-02-27 | 23.04 | 23.46 | 22.90 | 23.42 | 22.92 | qfq | 7,855,160 | 182,299,868 | 0.86% |
| 2026-02-26 | 22.57 | 23.41 | 22.44 | 23.22 | 22.72 | qfq | 12,080,400 | 279,438,458 | 2.93% |
| 2026-02-25 | 22.90 | 22.97 | 22.35 | 22.56 | 22.08 | qfq | 9,727,840 | 219,136,986 | -1.70% |
| 2026-02-24 | 22.40 | 23.08 | 22.21 | 22.95 | 22.46 | qfq | 10,476,840 | 238,959,246 | 3.85% |
| 2026-02-13 | 22.33 | 22.47 | 21.96 | 22.10 | 21.63 | qfq | 6,184,100 | 137,271,813 | -1.95% |
| 2026-02-12 | 22.12 | 22.88 | 21.79 | 22.54 | 22.06 | qfq | 10,212,700 | 229,615,859 | 2.78% |
| 2026-02-11 | 22.11 | 22.38 | 21.93 | 21.93 | 21.46 | qfq | 4,363,000 | 96,338,917 | -0.99% |
| 2026-02-10 | 22.22 | 22.49 | 22.00 | 22.15 | 21.68 | qfq | 5,828,300 | 129,538,541 | -1.03% |
| 2026-02-09 | 22.59 | 22.69 | 22.04 | 22.38 | 21.90 | qfq | 9,333,040 | 207,821,041 | 0.31% |
| 2026-02-06 | 21.35 | 22.67 | 21.21 | 22.31 | 21.83 | qfq | 15,601,524 | 349,016,383 | 4.50% |
| 2026-02-05 | 22.08 | 22.08 | 21.13 | 21.35 | 20.89 | qfq | 7,221,232 | 154,678,764 | -3.87% |
| 2026-02-04 | 21.80 | 22.75 | 21.65 | 22.21 | 21.74 | qfq | 11,454,052 | 255,032,351 | 1.32% |
| 2026-02-03 | 21.49 | 21.92 | 21.29 | 21.92 | 21.45 | qfq | 10,339,322 | 224,479,427 | 1.48% |
| 2026-02-02 | 20.80 | 21.93 | 20.80 | 21.60 | 21.14 | qfq | 14,728,399 | 318,232,609 | 4.35% |
| 2026-01-30 | 20.55 | 20.84 | 20.09 | 20.70 | 20.26 | qfq | 7,426,280 | 152,379,755 | 0.58% |
| 2026-01-29 | 21.50 | 21.50 | 20.56 | 20.58 | 20.14 | qfq | 8,877,480 | 186,801,018 | -5.16% |
| 2026-01-28 | 21.29 | 21.86 | 21.18 | 21.70 | 21.24 | qfq | 9,238,900 | 199,436,543 | 1.12% |
| 2026-01-27 | 21.91 | 22.00 | 20.73 | 21.46 | 21.00 | qfq | 10,594,060 | 224,507,254 | -2.68% |
| 2026-01-26 | 22.85 | 22.90 | 21.90 | 22.05 | 21.58 | qfq | 15,267,960 | 341,085,184 | -4.46% |
| 2026-01-23 | 22.30 | 23.26 | 22.00 | 23.08 | 22.59 | qfq | 22,340,428 | 505,620,718 | 2.58% |
| 2026-01-22 | 21.99 | 22.90 | 21.29 | 22.50 | 22.02 | qfq | 22,246,376 | 489,757,708 | 3.26% |
| 2026-01-21 | 21.69 | 22.51 | 20.96 | 21.79 | 21.32 | qfq | 17,821,320 | 389,407,621 | -0.50% |
| 2026-01-20 | 22.56 | 22.78 | 21.64 | 21.90 | 21.43 | qfq | 22,962,600 | 506,598,456 | -4.74% |
| 2026-01-19 | 20.80 | 23.35 | 20.58 | 22.99 | 22.50 | qfq | 31,005,603 | 688,012,117 | 7.83% |
| 2026-01-16 | 22.83 | 23.71 | 21.01 | 21.32 | 20.86 | qfq | 35,239,900 | 787,047,979 | -2.78% |
| 2026-01-15 | 20.71 | 22.74 | 20.29 | 21.93 | 21.46 | qfq | 41,558,940 | 899,784,182 | 5.64% |
| 2026-01-14 | 20.76 | 20.76 | 20.75 | 20.76 | 20.32 | qfq | 14,488,740 | 300,786,137 | 10.02% |
| 2026-01-13 | 19.43 | 19.43 | 18.59 | 18.87 | 18.47 | qfq | 10,325,440 | 195,646,725 | -2.78% |
| 2026-01-12 | 19.47 | 19.98 | 19.26 | 19.41 | 18.99 | qfq | 13,723,313 | 267,693,476 | 1.46% |
| 2026-01-09 | 19.38 | 19.50 | 18.90 | 19.13 | 18.72 | qfq | 10,427,860 | 200,048,223 | -0.88% |
| 2026-01-08 | 18.71 | 19.51 | 18.62 | 19.30 | 18.89 | qfq | 13,859,216 | 266,236,113 | 3.15% |
| 2026-01-07 | 18.50 | 18.84 | 18.37 | 18.71 | 18.31 | qfq | 8,386,160 | 156,522,939 | 0.75% |
| 2026-01-06 | 18.63 | 18.65 | 18.23 | 18.57 | 18.17 | qfq | 8,700,640 | 159,970,238 | -0.32% |
| 2026-01-05 | 18.73 | 18.97 | 18.52 | 18.63 | 18.23 | qfq | 7,394,040 | 138,301,233 | 0.32% |
| 2025-12-31 | 18.67 | 18.99 | 18.35 | 18.57 | 18.17 | qfq | 7,154,240 | 133,003,806 | -1.69% |
| 2025-12-30 | 18.31 | 19.10 | 18.01 | 18.89 | 18.49 | qfq | 11,260,725 | 211,024,270 | 1.94% |
| 2025-12-29 | 18.69 | 18.88 | 18.44 | 18.53 | 18.13 | qfq | 9,156,720 | 170,336,606 | -0.91% |
| 2025-12-26 | 18.99 | 19.25 | 18.56 | 18.70 | 18.30 | qfq | 12,498,640 | 235,730,526 | -1.79% |
| 2025-12-25 | 18.93 | 19.29 | 18.60 | 19.04 | 18.63 | qfq | 16,633,520 | 314,887,946 | -1.86% |
| 2025-12-24 | 18.24 | 19.80 | 18.19 | 19.40 | 18.99 | qfq | 27,723,684 | 526,250,418 | 4.70% |
| 2025-12-23 | 17.62 | 19.35 | 17.23 | 18.53 | 18.13 | qfq | 25,560,776 | 476,060,462 | 5.34% |
| 2025-12-22 | 17.90 | 18.08 | 17.52 | 17.59 | 17.21 | qfq | 6,953,100 | 122,609,961 | -1.35% |
| 2025-12-19 | 18.00 | 18.15 | 17.69 | 17.83 | 17.45 | qfq | 10,405,500 | 186,200,187 | 1.77% |
| 2025-12-18 | 17.58 | 18.18 | 17.33 | 17.52 | 17.15 | qfq | 10,278,361 | 181,585,883 | -1.07% |
| 2025-12-17 | 17.76 | 18.15 | 17.32 | 17.71 | 17.33 | qfq | 12,610,400 | 222,587,858 | -2.96% |
| 2025-12-16 | 17.89 | 18.58 | 17.39 | 18.25 | 17.86 | qfq | 19,040,580 | 344,648,676 | 2.41% |
| 2025-12-15 | 17.53 | 18.44 | 17.31 | 17.82 | 17.44 | qfq | 15,392,798 | 275,487,082 | 1.37% |
| 2025-12-12 | 16.87 | 17.81 | 16.87 | 17.58 | 17.20 | qfq | 16,666,398 | 290,070,849 | 2.09% |
| 2025-12-11 | 16.52 | 18.01 | 16.45 | 17.22 | 16.85 | qfq | 15,425,087 | 268,297,321 | 5.19% |
| 2025-12-10 | 16.47 | 16.55 | 16.27 | 16.37 | 16.02 | qfq | 1,860,000 | 30,475,803 | -1.03% |
| 2025-12-09 | 16.50 | 16.65 | 16.40 | 16.54 | 16.19 | qfq | 1,803,500 | 29,815,918 | -0.06% |
| 2025-12-08 | 16.60 | 16.68 | 16.45 | 16.55 | 16.20 | qfq | 2,233,518 | 37,031,456 | 0.61% |
| 2025-12-05 | 16.18 | 16.46 | 16.01 | 16.45 | 16.10 | qfq | 2,345,660 | 38,310,215 | 1.73% |
| 2025-12-04 | 16.07 | 16.26 | 15.91 | 16.17 | 15.82 | qfq | 1,903,300 | 30,639,452 | 0.19% |
| 2025-12-03 | 16.26 | 16.50 | 16.07 | 16.14 | 15.79 | qfq | 2,314,300 | 37,600,765 | -0.68% |
| 2025-12-02 | 16.24 | 16.36 | 16.01 | 16.25 | 15.90 | qfq | 2,040,200 | 33,005,948 | 0.06% |
| 2025-12-01 | 16.14 | 16.50 | 16.14 | 16.24 | 15.89 | qfq | 3,103,700 | 50,819,653 | 0.74% |
| 2025-11-28 | 15.95 | 16.14 | 15.82 | 16.12 | 15.78 | qfq | 1,625,000 | 26,029,379 | 1.07% |
| 2025-11-27 | 15.79 | 16.13 | 15.73 | 15.95 | 15.61 | qfq | 2,492,520 | 39,886,586 | 1.46% |
| 2025-11-26 | 16.04 | 16.15 | 15.68 | 15.72 | 15.38 | qfq | 2,651,200 | 42,158,099 | -2.00% |
| 2025-11-25 | 16.00 | 16.28 | 15.86 | 16.04 | 15.70 | qfq | 2,192,300 | 35,320,153 | 0.88% |
| 2025-11-24 | 15.76 | 16.00 | 15.55 | 15.90 | 15.56 | qfq | 2,981,300 | 47,000,655 | 2.58% |
| 2025-11-21 | 16.53 | 16.66 | 15.43 | 15.50 | 15.17 | qfq | 5,523,420 | 87,573,640 | -6.96% |
| 2025-11-20 | 17.03 | 17.07 | 16.63 | 16.66 | 16.30 | qfq | 2,145,800 | 36,049,052 | -0.60% |
| 2025-11-19 | 17.23 | 17.45 | 16.73 | 16.76 | 16.40 | qfq | 2,706,200 | 45,839,723 | -3.01% |
| 2025-11-18 | 17.59 | 17.69 | 17.20 | 17.28 | 16.91 | qfq | 2,620,200 | 45,405,491 | -2.37% |
| 2025-11-17 | 17.80 | 17.90 | 17.55 | 17.70 | 17.32 | qfq | 3,060,640 | 54,077,364 | -1.34% |
| 2025-11-14 | 17.66 | 18.26 | 17.46 | 17.94 | 17.56 | qfq | 4,934,600 | 88,358,445 | 0.96% |
| 2025-11-13 | 17.84 | 18.04 | 17.54 | 17.77 | 17.39 | qfq | 3,227,100 | 57,483,870 | -0.17% |
| 2025-11-12 | 18.22 | 18.23 | 17.62 | 17.80 | 17.42 | qfq | 4,135,800 | 73,767,537 | -2.63% |
| 2025-11-11 | 18.26 | 18.61 | 18.20 | 18.28 | 17.89 | qfq | 3,922,840 | 71,873,641 | -0.38% |
| 2025-11-10 | 18.28 | 18.68 | 18.16 | 18.35 | 17.96 | qfq | 5,625,200 | 103,412,226 | 0.94% |
| 2025-11-07 | 18.19 | 18.33 | 18.05 | 18.18 | 17.79 | qfq | 4,964,600 | 90,377,460 | -0.27% |
| 2025-11-06 | 18.18 | 18.46 | 17.95 | 18.23 | 17.84 | qfq | 13,118,940 | 239,028,060 | 1.50% |
| 2025-11-05 | 16.85 | 18.15 | 16.71 | 17.96 | 17.58 | qfq | 12,191,580 | 215,223,231 | 5.34% |
| 2025-11-04 | 16.74 | 17.72 | 16.69 | 17.05 | 16.69 | qfq | 5,219,400 | 89,253,386 | 1.85% |
| 2025-11-03 | 16.53 | 16.74 | 16.49 | 16.74 | 16.38 | qfq | 2,747,100 | 45,724,721 | 1.27% |
| 2025-10-31 | 16.40 | 16.62 | 16.38 | 16.53 | 16.18 | qfq | 2,752,500 | 45,429,633 | 0.73% |
| 2025-10-30 | 16.68 | 16.75 | 16.31 | 16.41 | 16.06 | qfq | 3,447,320 | 56,820,478 | -1.62% |
| 2025-10-29 | 16.99 | 17.10 | 16.66 | 16.68 | 16.32 | qfq | 4,555,800 | 76,606,758 | -1.77% |
| 2025-10-28 | 17.28 | 17.30 | 16.95 | 16.98 | 16.62 | qfq | 4,918,000 | 83,810,698 | -2.47% |
| 2025-10-27 | 17.70 | 17.78 | 17.20 | 17.41 | 17.04 | qfq | 4,573,760 | 79,777,730 | -1.97% |
| 2025-10-24 | 17.64 | 17.85 | 17.52 | 17.76 | 17.38 | qfq | 3,147,920 | 55,829,729 | 0.79% |
| 2025-10-23 | 17.40 | 17.70 | 17.23 | 17.62 | 17.24 | qfq | 2,850,410 | 49,736,018 | 0.63% |
| 2025-10-22 | 17.54 | 17.76 | 17.37 | 17.51 | 17.14 | qfq | 2,963,200 | 52,030,382 | -0.74% |
| 2025-10-21 | 17.68 | 17.68 | 17.32 | 17.64 | 17.26 | qfq | 3,456,400 | 60,752,254 | 0.80% |
| 2025-10-20 | 17.23 | 17.58 | 17.13 | 17.50 | 17.13 | qfq | 5,407,699 | 94,213,300 | 3.55% |
| 2025-10-17 | 18.28 | 18.30 | 16.88 | 16.90 | 16.54 | qfq | 8,708,172 | 151,688,980 | -7.55% |
| 2025-10-16 | 18.69 | 18.74 | 18.17 | 18.28 | 17.89 | qfq | 6,576,300 | 120,579,298 | -1.67% |
| 2025-10-15 | 17.61 | 18.60 | 17.37 | 18.59 | 18.19 | qfq | 9,278,072 | 168,626,670 | 5.75% |
| 2025-10-14 | 18.00 | 18.19 | 17.50 | 17.58 | 17.20 | qfq | 4,504,100 | 80,398,472 | -1.95% |
| 2025-10-13 | 17.42 | 17.98 | 16.94 | 17.93 | 17.55 | qfq | 5,264,140 | 92,941,781 | -0.77% |
| 2025-10-10 | 17.75 | 18.23 | 17.59 | 18.07 | 17.68 | qfq | 6,939,620 | 125,106,838 | 1.80% |
| 2025-10-09 | 17.79 | 18.15 | 17.71 | 17.75 | 17.37 | qfq | 3,886,698 | 69,395,897 | -0.22% |
| 2025-09-30 | 17.94 | 18.03 | 17.76 | 17.79 | 17.41 | qfq | 3,172,800 | 56,675,057 | -0.89% |
| 2025-09-29 | 17.87 | 18.19 | 17.50 | 17.95 | 17.57 | qfq | 3,895,400 | 69,772,903 | 1.24% |
| 2025-09-26 | 17.73 | 18.04 | 17.62 | 17.73 | 17.35 | qfq | 2,627,000 | 46,776,107 | -0.84% |
| 2025-09-25 | 18.00 | 18.32 | 17.86 | 17.88 | 17.50 | qfq | 4,417,647 | 79,808,609 | -0.67% |
| 2025-09-24 | 17.80 | 18.14 | 17.65 | 18.00 | 17.62 | qfq | 3,928,628 | 70,524,197 | 1.12% |
| 2025-09-23 | 17.77 | 17.93 | 17.10 | 17.80 | 17.42 | qfq | 4,702,840 | 82,308,084 | 0.91% |
| 2025-09-22 | 17.64 | 17.77 | 17.39 | 17.64 | 17.26 | qfq | 2,618,700 | 45,997,141 | 0.00% |
| 2025-09-19 | 17.88 | 18.06 | 17.29 | 17.64 | 17.26 | qfq | 3,800,000 | 67,280,014 | -1.12% |
| 2025-09-18 | 18.23 | 18.30 | 17.71 | 17.84 | 17.46 | qfq | 6,171,000 | 111,161,629 | -1.98% |
| 2025-09-17 | 17.80 | 18.27 | 17.68 | 18.20 | 17.81 | qfq | 5,334,100 | 96,370,059 | 2.19% |
| 2025-09-16 | 17.81 | 17.98 | 17.59 | 17.81 | 17.43 | qfq | 3,754,740 | 66,660,875 | 0.28% |
| 2025-09-15 | 17.98 | 18.02 | 17.59 | 17.76 | 17.38 | qfq | 3,117,728 | 55,463,151 | -0.84% |
| 2025-09-12 | 18.16 | 18.27 | 17.87 | 17.91 | 17.53 | qfq | 3,846,928 | 69,414,698 | -1.38% |
| 2025-09-11 | 17.81 | 18.16 | 17.52 | 18.16 | 17.77 | qfq | 4,523,300 | 81,239,222 | 1.91% |
| 2025-09-10 | 17.99 | 18.10 | 17.70 | 17.82 | 17.44 | qfq | 4,574,200 | 81,564,965 | -2.41% |
| 2025-09-09 | 18.18 | 18.86 | 18.11 | 18.26 | 17.87 | qfq | 10,042,980 | 185,665,248 | 0.44% |
| 2025-09-08 | 18.39 | 18.39 | 18.04 | 18.18 | 17.79 | qfq | 5,278,500 | 95,789,634 | -1.09% |
| 2025-09-05 | 17.32 | 18.65 | 17.32 | 18.38 | 17.99 | qfq | 12,800,120 | 233,639,147 | 6.24% |
| 2025-09-04 | 17.21 | 17.56 | 17.00 | 17.30 | 16.93 | qfq | 5,249,232 | 91,159,977 | 0.41% |
| 2025-09-03 | 17.90 | 17.90 | 17.19 | 17.23 | 16.86 | qfq | 4,966,900 | 86,779,030 | -2.55% |
| 2025-09-02 | 18.00 | 18.01 | 17.30 | 17.68 | 17.30 | qfq | 7,558,240 | 132,792,882 | -1.83% |
| 2025-09-01 | 17.85 | 18.08 | 17.71 | 18.01 | 17.62 | qfq | 5,675,390 | 101,932,844 | 0.61% |
| 2025-08-29 | 18.43 | 18.45 | 17.87 | 17.90 | 17.52 | qfq | 5,848,430 | 105,612,157 | -2.66% |
| 2025-08-28 | 18.06 | 18.42 | 17.73 | 18.39 | 18.00 | qfq | 8,502,500 | 153,820,211 | 1.88% |
| 2025-08-27 | 18.70 | 18.90 | 18.03 | 18.05 | 17.66 | qfq | 8,138,145 | 151,171,474 | -4.09% |
| 2025-08-26 | 19.20 | 19.20 | 18.80 | 18.82 | 18.42 | qfq | 9,715,442 | 184,206,677 | -3.14% |
| 2025-08-25 | 18.46 | 19.45 | 18.35 | 19.43 | 19.01 | qfq | 15,860,582 | 299,347,827 | 5.08% |
| 2025-08-22 | 18.55 | 18.58 | 18.25 | 18.49 | 18.09 | qfq | 8,645,722 | 159,353,738 | -0.32% |
| 2025-08-21 | 19.18 | 19.20 | 18.46 | 18.55 | 18.15 | qfq | 13,135,074 | 246,348,065 | -3.18% |
| 2025-08-20 | 19.60 | 19.70 | 18.71 | 19.16 | 18.75 | qfq | 18,635,261 | 356,997,989 | -4.15% |
| 2025-08-19 | 20.63 | 20.96 | 19.49 | 19.99 | 19.56 | qfq | 27,538,620 | 552,177,839 | -5.40% |
| 2025-08-18 | 20.03 | 21.13 | 18.68 | 21.13 | 20.68 | qfq | 46,025,900 | 921,532,101 | 9.99% |
| 2025-08-15 | 17.37 | 19.21 | 17.23 | 19.21 | 18.80 | qfq | 28,910,984 | 536,587,512 | 10.02% |
| 2025-08-14 | 18.08 | 18.20 | 17.32 | 17.46 | 17.09 | qfq | 18,932,352 | 331,843,187 | -4.85% |
| 2025-08-13 | 16.92 | 18.35 | 16.85 | 18.35 | 17.96 | qfq | 22,441,046 | 400,543,494 | 10.01% |
| 2025-08-12 | 16.68 | 16.92 | 16.43 | 16.68 | 16.32 | qfq | 7,046,572 | 117,054,515 | 0.06% |
| 2025-08-11 | 16.33 | 16.74 | 16.33 | 16.67 | 16.31 | qfq | 6,995,200 | 116,265,809 | 2.08% |
| 2025-08-08 | 16.03 | 16.36 | 16.00 | 16.33 | 15.98 | qfq | 6,029,400 | 97,887,143 | 1.87% |
| 2025-08-07 | 16.02 | 16.19 | 15.91 | 16.03 | 15.69 | qfq | 2,702,414 | 43,240,467 | 0.00% |
| 2025-08-06 | 15.88 | 16.07 | 15.86 | 16.03 | 15.69 | qfq | 2,921,200 | 46,644,714 | 0.75% |
| 2025-08-05 | 15.91 | 15.96 | 15.85 | 15.91 | 15.57 | qfq | 2,314,410 | 36,824,129 | 0.06% |
| 2025-08-04 | 15.76 | 15.91 | 15.61 | 15.90 | 15.56 | qfq | 2,402,500 | 38,002,706 | 0.82% |
| 2025-08-01 | 15.66 | 15.77 | 15.55 | 15.77 | 15.43 | qfq | 2,512,240 | 39,433,996 | 1.35% |
| 2025-07-31 | 15.64 | 15.76 | 15.53 | 15.56 | 15.23 | qfq | 2,729,240 | 42,650,411 | -0.58% |
| 2025-07-30 | 15.79 | 15.79 | 15.52 | 15.65 | 15.32 | qfq | 3,043,380 | 47,629,409 | -0.63% |
| 2025-07-29 | 15.85 | 15.91 | 15.63 | 15.75 | 15.41 | qfq | 3,057,639 | 48,083,254 | -0.63% |
| 2025-07-28 | 16.04 | 16.04 | 15.80 | 15.85 | 15.51 | qfq | 4,514,780 | 71,670,037 | -1.18% |
| 2025-07-25 | 16.18 | 16.22 | 15.96 | 16.04 | 15.70 | qfq | 3,348,720 | 53,764,010 | -0.80% |
| 2025-07-24 | 16.12 | 16.44 | 16.05 | 16.17 | 15.82 | qfq | 5,197,200 | 84,166,601 | -0.25% |
| 2025-07-23 | 16.91 | 17.18 | 16.14 | 16.21 | 15.86 | qfq | 10,620,480 | 174,186,155 | -2.23% |
| 2025-07-22 | 16.55 | 16.93 | 16.08 | 16.58 | 16.23 | qfq | 15,790,000 | 259,351,384 | 5.07% |
| 2025-07-21 | 15.63 | 15.85 | 15.55 | 15.78 | 15.44 | qfq | 5,342,100 | 84,150,707 | 2.60% |
| 2025-07-18 | 15.43 | 15.49 | 15.30 | 15.38 | 15.05 | qfq | 1,779,400 | 27,327,651 | -0.32% |
| 2025-07-17 | 15.28 | 15.48 | 15.28 | 15.43 | 15.10 | qfq | 2,061,340 | 31,812,130 | 0.59% |
| 2025-07-16 | 15.27 | 15.45 | 15.21 | 15.34 | 15.01 | qfq | 3,174,534 | 48,774,459 | 0.92% |
| 2025-07-15 | 15.40 | 15.46 | 15.17 | 15.20 | 14.87 | qfq | 3,061,200 | 46,755,294 | -1.49% |
| 2025-07-14 | 15.35 | 15.50 | 15.33 | 15.43 | 15.10 | qfq | 2,640,200 | 40,766,554 | 0.52% |
| 2025-07-11 | 15.41 | 15.45 | 15.22 | 15.35 | 15.02 | qfq | 2,286,000 | 35,029,785 | -0.39% |
| 2025-07-10 | 15.55 | 15.57 | 15.31 | 15.41 | 15.08 | qfq | 1,911,580 | 29,456,661 | -0.32% |
| 2025-07-09 | 15.42 | 15.58 | 15.36 | 15.46 | 15.13 | qfq | 3,335,200 | 51,612,728 | 0.26% |
| 2025-07-08 | 15.32 | 15.44 | 15.28 | 15.42 | 15.09 | qfq | 2,826,700 | 43,470,721 | 0.39% |
| 2025-07-07 | 15.02 | 15.40 | 15.02 | 15.36 | 15.03 | qfq | 3,018,040 | 46,012,564 | 2.26% |
| 2025-07-04 | 15.34 | 15.34 | 15.00 | 15.02 | 14.70 | qfq | 2,498,091 | 37,741,166 | -1.96% |
| 2025-07-03 | 15.40 | 15.40 | 15.20 | 15.32 | 14.99 | qfq | 1,847,420 | 28,240,867 | 0.46% |
| 2025-07-02 | 15.16 | 15.25 | 15.12 | 15.25 | 14.92 | qfq | 1,927,700 | 29,292,009 | 0.59% |
| 2025-07-01 | 15.24 | 15.29 | 15.06 | 15.16 | 14.84 | qfq | 1,533,100 | 23,270,076 | -0.52% |
| 2025-06-30 | 15.08 | 15.25 | 14.99 | 15.24 | 14.91 | qfq | 1,813,620 | 27,500,515 | 1.06% |
| 2025-06-27 | 14.98 | 15.09 | 14.92 | 15.08 | 14.76 | qfq | 1,688,400 | 25,369,009 | 1.14% |
| 2025-06-26 | 15.01 | 15.10 | 14.91 | 14.91 | 14.59 | qfq | 1,786,492 | 26,762,321 | -0.67% |
| 2025-06-25 | 15.06 | 15.08 | 14.86 | 15.01 | 14.69 | qfq | 2,305,300 | 34,541,358 | 0.07% |
| 2025-06-24 | 14.71 | 15.01 | 14.67 | 15.00 | 14.68 | qfq | 2,308,160 | 34,450,955 | 2.32% |
| 2025-06-23 | 14.35 | 14.74 | 14.31 | 14.66 | 14.35 | qfq | 1,620,000 | 23,640,377 | 1.38% |
| 2025-06-20 | 14.41 | 14.65 | 14.36 | 14.46 | 14.15 | qfq | 1,582,300 | 22,916,626 | 0.00% |
| 2025-06-19 | 14.65 | 14.74 | 14.43 | 14.46 | 14.15 | qfq | 1,798,800 | 26,206,259 | -1.30% |
| 2025-06-18 | 14.76 | 14.77 | 14.55 | 14.65 | 14.34 | qfq | 1,903,220 | 27,853,865 | -0.68% |
| 2025-06-17 | 14.84 | 14.94 | 14.70 | 14.75 | 14.43 | qfq | 3,683,414 | 54,347,398 | -1.27% |
| 2025-06-16 | 15.15 | 15.60 | 14.84 | 14.94 | 14.62 | qfq | 6,007,634 | 90,272,991 | -1.39% |
| 2025-06-13 | 15.41 | 15.48 | 15.12 | 15.15 | 14.83 | qfq | 3,903,700 | 59,621,751 | -2.01% |
| 2025-06-12 | 15.54 | 15.60 | 15.37 | 15.46 | 15.13 | qfq | 2,540,200 | 39,248,880 | -0.77% |
| 2025-06-11 | 15.65 | 15.70 | 15.50 | 15.58 | 15.25 | qfq | 2,769,800 | 43,239,475 | -0.06% |
| 2025-06-10 | 15.66 | 15.70 | 15.35 | 15.59 | 15.26 | qfq | 3,651,120 | 56,825,960 | -0.13% |
| 2025-06-09 | 15.32 | 15.67 | 15.26 | 15.61 | 15.28 | qfq | 3,437,574 | 53,382,820 | 2.23% |
| 2025-06-06 | 15.25 | 15.35 | 15.13 | 15.27 | 14.94 | qfq | 1,664,300 | 25,368,209 | 0.53% |
| 2025-06-05 | 15.21 | 15.30 | 15.13 | 15.19 | 14.87 | qfq | 1,623,200 | 24,669,323 | -0.07% |
| 2025-06-04 | 15.07 | 15.29 | 15.01 | 15.20 | 14.87 | qfq | 2,015,854 | 30,628,035 | 1.33% |
| 2025-06-03 | 14.98 | 15.11 | 14.90 | 15.00 | 14.68 | qfq | 1,732,300 | 25,982,488 | -0.40% |
| 2025-05-30 | 15.61 | 15.66 | 15.05 | 15.06 | 14.74 | qfq | 4,222,800 | 64,380,999 | -3.95% |
| 2025-05-29 | 15.20 | 15.79 | 15.20 | 15.68 | 15.34 | qfq | 5,185,280 | 81,216,757 | 2.48% |
| 2025-05-28 | 15.43 | 15.50 | 15.20 | 15.30 | 14.97 | qfq | 2,830,000 | 43,375,216 | -0.84% |
| 2025-05-27 | 15.32 | 15.59 | 15.04 | 15.43 | 15.10 | qfq | 4,814,580 | 73,928,288 | 1.92% |
| 2025-05-26 | 15.10 | 15.62 | 14.94 | 15.14 | 14.82 | qfq | 3,155,900 | 47,963,553 | 2.09% |
| 2025-05-23 | 15.06 | 15.90 | 14.77 | 14.83 | 14.51 | qfq | 3,687,200 | 55,769,054 | -1.53% |
| 2025-05-22 | 15.32 | 15.49 | 14.99 | 15.06 | 14.74 | qfq | 2,170,400 | 33,028,446 | -1.70% |
| 2025-05-21 | 15.51 | 15.63 | 15.30 | 15.32 | 14.99 | qfq | 2,123,000 | 32,663,175 | -1.48% |
| 2025-05-20 | 15.31 | 15.55 | 15.23 | 15.55 | 15.22 | qfq | 1,870,300 | 28,850,594 | 1.37% |
| 2025-05-19 | 15.21 | 15.36 | 15.15 | 15.34 | 15.01 | qfq | 1,915,800 | 29,280,381 | 0.79% |
| 2025-05-16 | 15.17 | 15.35 | 15.09 | 15.22 | 14.89 | qfq | 1,829,000 | 27,927,894 | 0.86% |
| 2025-05-15 | 15.36 | 15.36 | 15.03 | 15.09 | 14.77 | qfq | 1,743,240 | 26,390,112 | -1.18% |
| 2025-05-14 | 15.45 | 15.51 | 15.22 | 15.27 | 14.94 | qfq | 2,205,600 | 33,740,690 | -1.17% |
| 2025-05-13 | 15.76 | 15.80 | 15.42 | 15.45 | 15.12 | qfq | 2,287,060 | 35,589,194 | -1.47% |
| 2025-05-12 | 15.58 | 15.72 | 15.44 | 15.68 | 15.34 | qfq | 2,461,701 | 38,469,230 | 1.29% |
| 2025-05-09 | 15.68 | 15.71 | 15.42 | 15.48 | 15.15 | qfq | 2,193,480 | 33,990,697 | -1.40% |
| 2025-05-08 | 15.73 | 15.75 | 15.47 | 15.70 | 15.36 | qfq | 3,544,440 | 55,505,052 | -0.57% |
| 2025-05-07 | 15.51 | 15.80 | 15.30 | 15.79 | 15.45 | qfq | 6,345,700 | 99,235,110 | 2.60% |
| 2025-05-06 | 15.01 | 15.39 | 14.89 | 15.39 | 15.06 | qfq | 2,980,870 | 45,513,915 | 3.85% |
| 2025-04-30 | 14.77 | 14.94 | 14.77 | 14.82 | 14.50 | qfq | 1,890,511 | 28,106,211 | 0.20% |
| 2025-04-29 | 14.80 | 15.06 | 14.41 | 14.79 | 14.47 | qfq | 2,671,660 | 39,624,173 | -1.07% |
| 2025-04-28 | 15.16 | 15.32 | 14.95 | 14.95 | 14.63 | qfq | 1,962,641 | 29,571,972 | -1.32% |
| 2025-04-25 | 15.05 | 15.28 | 15.05 | 15.15 | 14.83 | qfq | 1,821,200 | 27,661,474 | 0.33% |
| 2025-04-24 | 15.22 | 15.35 | 15.04 | 15.10 | 14.78 | qfq | 2,145,880 | 32,559,498 | -1.18% |
| 2025-04-23 | 15.13 | 15.36 | 15.07 | 15.28 | 14.95 | qfq | 2,676,500 | 40,803,848 | 1.39% |
| 2025-04-22 | 15.16 | 15.25 | 15.03 | 15.07 | 14.75 | qfq | 2,243,200 | 33,876,746 | -0.66% |
| 2025-04-21 | 14.91 | 15.22 | 14.75 | 15.17 | 14.85 | qfq | 3,191,880 | 48,222,463 | 2.29% |
| 2025-04-18 | 14.73 | 14.96 | 14.62 | 14.83 | 14.51 | qfq | 1,743,200 | 25,783,266 | 0.54% |
| 2025-04-17 | 14.58 | 14.89 | 14.55 | 14.75 | 14.43 | qfq | 2,079,900 | 30,775,247 | -0.74% |
| 2025-04-16 | 15.16 | 15.17 | 14.53 | 14.86 | 14.35 | qfq | 2,952,420 | 43,847,672 | -2.17% |
| 2025-04-15 | 15.19 | 15.29 | 14.98 | 15.19 | 14.67 | qfq | 2,408,000 | 36,425,877 | -0.20% |
| 2025-04-14 | 15.18 | 15.39 | 15.12 | 15.22 | 14.70 | qfq | 2,706,674 | 41,237,113 | 1.87% |
| 2025-04-11 | 14.71 | 15.14 | 14.57 | 14.94 | 14.43 | qfq | 2,935,101 | 43,784,018 | 1.29% |
| 2025-04-10 | 14.78 | 15.10 | 14.70 | 14.75 | 14.25 | qfq | 5,100,580 | 76,051,772 | 2.01% |
| 2025-04-09 | 13.95 | 14.69 | 13.32 | 14.46 | 13.97 | qfq | 5,940,801 | 83,439,876 | 1.54% |
| 2025-04-08 | 14.58 | 15.05 | 13.67 | 14.24 | 13.76 | qfq | 7,072,640 | 100,491,116 | -5.70% |
| 2025-04-07 | 15.68 | 15.84 | 15.10 | 15.10 | 14.59 | qfq | 3,338,000 | 51,002,704 | -10.01% |
| 2025-04-03 | 16.75 | 16.95 | 16.56 | 16.78 | 16.21 | qfq | 2,251,340 | 37,728,134 | -0.53% |
| 2025-04-02 | 16.95 | 17.13 | 16.79 | 16.87 | 16.30 | qfq | 2,535,500 | 42,922,410 | -0.76% |
| 2025-04-01 | 16.76 | 17.06 | 16.68 | 17.00 | 16.42 | qfq | 3,493,900 | 59,052,442 | 2.29% |
| 2025-03-31 | 16.66 | 16.86 | 16.11 | 16.62 | 16.05 | qfq | 4,296,040 | 70,753,457 | -1.48% |
| 2025-03-28 | 17.40 | 17.57 | 16.87 | 16.87 | 16.30 | qfq | 3,336,240 | 57,376,665 | -3.54% |
| 2025-03-27 | 17.54 | 17.88 | 17.01 | 17.49 | 16.90 | qfq | 5,045,140 | 87,469,358 | -1.24% |
| 2025-03-26 | 18.03 | 18.17 | 17.60 | 17.71 | 17.11 | qfq | 4,461,429 | 79,802,172 | -1.56% |
| 2025-03-25 | 17.80 | 18.09 | 17.60 | 17.99 | 17.38 | qfq | 4,283,389 | 76,623,493 | 0.62% |
| 2025-03-24 | 17.33 | 17.88 | 17.16 | 17.88 | 17.27 | qfq | 5,945,729 | 104,376,806 | 3.17% |
| 2025-03-21 | 18.50 | 18.51 | 17.30 | 17.33 | 16.74 | qfq | 9,534,191 | 169,918,138 | -7.23% |
| 2025-03-20 | 19.08 | 19.30 | 18.64 | 18.68 | 18.04 | qfq | 7,496,709 | 142,211,837 | -2.35% |
| 2025-03-19 | 18.93 | 19.14 | 18.51 | 19.13 | 18.48 | qfq | 7,703,200 | 144,841,555 | 0.84% |
| 2025-03-18 | 18.81 | 19.13 | 18.59 | 18.97 | 18.33 | qfq | 10,317,440 | 193,860,460 | -0.94% |
| 2025-03-17 | 19.23 | 19.57 | 18.91 | 19.15 | 18.50 | qfq | 8,965,252 | 172,256,687 | -1.44% |
| 2025-03-14 | 19.66 | 20.58 | 19.15 | 19.43 | 18.77 | qfq | 14,952,647 | 294,159,741 | -1.17% |
| 2025-03-13 | 19.10 | 19.66 | 18.71 | 19.66 | 18.99 | qfq | 14,853,267 | 285,000,996 | 2.45% |
| 2025-03-12 | 18.44 | 19.30 | 18.27 | 19.19 | 18.54 | qfq | 13,776,933 | 261,131,179 | 4.07% |
| 2025-03-11 | 18.50 | 18.86 | 18.02 | 18.44 | 17.81 | qfq | 7,780,890 | 143,057,253 | -1.55% |
| 2025-03-10 | 18.52 | 19.80 | 18.52 | 18.73 | 18.09 | qfq | 7,772,900 | 145,900,824 | 1.08% |
| 2025-03-07 | 18.88 | 19.46 | 18.35 | 18.53 | 17.90 | qfq | 15,469,460 | 292,476,522 | -3.54% |
| 2025-03-06 | 18.56 | 19.98 | 18.46 | 19.21 | 18.56 | qfq | 20,497,881 | 392,367,372 | 3.50% |
| 2025-03-05 | 18.96 | 19.17 | 18.31 | 18.56 | 17.93 | qfq | 19,331,021 | 359,958,491 | -4.13% |
| 2025-03-04 | 17.23 | 19.36 | 17.22 | 19.36 | 18.70 | qfq | 19,828,091 | 367,013,109 | 10.00% |
| 2025-03-03 | 17.82 | 18.54 | 17.38 | 17.60 | 17.00 | qfq | 10,899,703 | 195,812,301 | -1.46% |
| 2025-02-28 | 17.15 | 18.30 | 17.15 | 17.86 | 17.25 | qfq | 13,382,807 | 238,748,512 | 3.36% |
| 2025-02-27 | 17.38 | 17.66 | 17.02 | 17.28 | 16.69 | qfq | 6,062,900 | 105,113,974 | -0.63% |
| 2025-02-26 | 17.15 | 17.53 | 17.15 | 17.39 | 16.80 | qfq | 5,738,962 | 99,592,153 | 1.28% |
| 2025-02-25 | 17.40 | 17.48 | 16.95 | 17.17 | 16.59 | qfq | 7,482,900 | 128,800,395 | -2.94% |
| 2025-02-24 | 18.10 | 18.10 | 17.52 | 17.69 | 17.09 | qfq | 7,879,057 | 139,395,090 | -3.07% |
| 2025-02-21 | 18.00 | 18.55 | 17.90 | 18.25 | 17.63 | qfq | 9,997,860 | 181,397,354 | 0.66% |
| 2025-02-20 | 18.10 | 18.38 | 17.80 | 18.13 | 17.51 | qfq | 11,798,934 | 213,365,431 | -2.26% |
| 2025-02-19 | 17.61 | 18.88 | 17.28 | 18.55 | 17.92 | qfq | 18,286,434 | 330,603,992 | 4.57% |
| 2025-02-18 | 17.08 | 18.30 | 16.86 | 17.74 | 17.14 | qfq | 15,876,407 | 277,037,144 | 4.05% |
| 2025-02-17 | 17.49 | 17.49 | 16.73 | 17.05 | 16.47 | qfq | 8,738,580 | 148,425,075 | -0.87% |
| 2025-02-14 | 16.79 | 17.20 | 16.62 | 17.20 | 16.62 | qfq | 10,355,540 | 175,147,101 | 1.18% |
| 2025-02-13 | 16.90 | 17.21 | 16.60 | 17.00 | 16.42 | qfq | 13,425,957 | 227,416,484 | 1.31% |
| 2025-02-12 | 16.63 | 17.00 | 16.52 | 16.78 | 16.21 | qfq | 12,061,720 | 201,719,558 | 0.42% |
| 2025-02-11 | 17.18 | 17.62 | 16.60 | 16.71 | 16.14 | qfq | 25,287,602 | 431,830,084 | -1.76% |
| 2025-02-10 | 15.47 | 17.01 | 15.21 | 17.01 | 16.43 | qfq | 14,327,840 | 239,922,608 | 10.03% |
| 2025-02-07 | 15.31 | 15.70 | 15.26 | 15.46 | 14.93 | qfq | 6,127,900 | 94,852,726 | 1.18% |
| 2025-02-06 | 14.75 | 15.31 | 14.65 | 15.28 | 14.76 | qfq | 5,809,200 | 87,594,335 | 3.45% |
| 2025-02-05 | 15.56 | 15.56 | 14.70 | 14.77 | 14.27 | qfq | 6,092,740 | 90,620,282 | -3.78% |
| 2025-01-27 | 16.09 | 16.10 | 15.31 | 15.35 | 14.83 | qfq | 6,858,000 | 107,187,885 | -5.13% |
| 2025-01-24 | 15.65 | 16.18 | 15.54 | 16.18 | 15.63 | qfq | 8,465,840 | 135,350,000 | 2.28% |
| 2025-01-23 | 15.95 | 16.42 | 15.80 | 15.82 | 15.28 | qfq | 9,077,310 | 145,703,814 | 0.25% |
| 2025-01-22 | 15.93 | 16.38 | 15.59 | 15.78 | 15.24 | qfq | 8,194,800 | 129,966,947 | -1.62% |
| 2025-01-21 | 16.01 | 16.16 | 15.74 | 16.04 | 15.49 | qfq | 7,013,900 | 111,951,017 | 0.00% |
| 2025-01-20 | 15.39 | 16.50 | 15.38 | 16.04 | 15.49 | qfq | 11,358,855 | 181,464,852 | 3.82% |
| 2025-01-17 | 15.44 | 15.60 | 15.08 | 15.45 | 14.92 | qfq | 5,710,700 | 87,710,815 | -0.45% |
| 2025-01-16 | 15.98 | 16.05 | 15.34 | 15.52 | 14.99 | qfq | 6,765,800 | 105,614,549 | -1.27% |
| 2025-01-15 | 16.15 | 16.17 | 15.64 | 15.72 | 15.19 | qfq | 6,344,260 | 100,671,659 | -2.60% |
| 2025-01-14 | 15.26 | 16.21 | 15.21 | 16.14 | 15.59 | qfq | 10,946,140 | 173,060,674 | 5.42% |
| 2025-01-13 | 15.00 | 15.60 | 14.92 | 15.31 | 14.79 | qfq | 10,936,060 | 166,488,663 | -2.30% |
| 2025-01-10 | 17.29 | 17.60 | 15.67 | 15.67 | 15.14 | qfq | 21,181,860 | 351,711,324 | -4.10% |
| 2025-01-09 | 14.85 | 16.34 | 14.80 | 16.34 | 15.78 | qfq | 12,071,980 | 195,964,091 | 10.03% |
| 2025-01-08 | 14.96 | 15.16 | 14.34 | 14.85 | 14.35 | qfq | 5,820,720 | 85,944,972 | -1.13% |
| 2025-01-07 | 14.10 | 15.23 | 14.02 | 15.02 | 14.51 | qfq | 7,269,422 | 106,418,108 | 6.60% |
| 2025-01-06 | 13.91 | 14.34 | 13.51 | 14.09 | 13.61 | qfq | 4,506,462 | 63,173,611 | 0.28% |
| 2025-01-03 | 14.67 | 14.98 | 14.01 | 14.05 | 13.57 | qfq | 6,218,080 | 89,510,496 | -3.70% |
| 2025-01-02 | 14.91 | 15.27 | 14.40 | 14.59 | 14.09 | qfq | 5,557,914 | 82,269,162 | -2.99% |
| 2024-12-31 | 15.76 | 16.30 | 14.92 | 15.04 | 14.53 | qfq | 7,209,780 | 111,378,797 | -4.26% |
| 2024-12-30 | 16.10 | 16.45 | 15.68 | 15.71 | 15.18 | qfq | 7,507,460 | 119,774,994 | -3.62% |
| 2024-12-27 | 15.91 | 16.74 | 15.91 | 16.30 | 15.75 | qfq | 11,126,660 | 180,861,307 | 2.52% |
| 2024-12-26 | 15.61 | 16.79 | 15.61 | 15.90 | 15.36 | qfq | 12,330,523 | 197,786,340 | 1.08% |
| 2024-12-25 | 16.80 | 16.89 | 15.71 | 15.73 | 15.20 | qfq | 15,175,877 | 243,120,934 | -9.86% |
| 2024-12-24 | 15.40 | 17.64 | 15.24 | 17.45 | 16.86 | qfq | 23,371,246 | 392,827,065 | 8.79% |
| 2024-12-23 | 14.78 | 16.29 | 14.55 | 16.04 | 15.49 | qfq | 13,257,352 | 209,180,913 | 8.31% |
| 2024-12-20 | 14.96 | 15.01 | 14.71 | 14.81 | 14.31 | qfq | 2,296,020 | 34,106,797 | -1.33% |
| 2024-12-19 | 14.51 | 15.08 | 14.35 | 15.01 | 14.50 | qfq | 3,377,060 | 49,982,613 | 3.52% |
| 2024-12-18 | 14.51 | 14.68 | 14.27 | 14.50 | 14.01 | qfq | 2,120,600 | 30,832,236 | 0.14% |
| 2024-12-17 | 14.83 | 14.93 | 14.37 | 14.48 | 13.99 | qfq | 2,150,900 | 31,402,023 | -3.08% |
| 2024-12-16 | 14.86 | 15.15 | 14.85 | 14.94 | 14.43 | qfq | 1,561,240 | 23,360,637 | 0.74% |
| 2024-12-13 | 15.08 | 15.08 | 14.80 | 14.83 | 14.33 | qfq | 1,452,640 | 21,675,258 | -1.59% |
| 2024-12-12 | 15.00 | 15.16 | 14.85 | 15.07 | 14.56 | qfq | 1,931,940 | 29,055,674 | 1.01% |
| 2024-12-11 | 14.87 | 15.01 | 14.74 | 14.92 | 14.41 | qfq | 1,678,360 | 25,042,301 | 0.34% |
| 2024-12-10 | 15.35 | 15.35 | 14.81 | 14.87 | 14.36 | qfq | 2,796,275 | 41,853,381 | -0.67% |
| 2024-12-09 | 14.71 | 14.97 | 14.66 | 14.97 | 14.46 | qfq | 2,754,040 | 41,006,594 | 1.77% |
| 2024-12-06 | 14.68 | 14.77 | 14.51 | 14.71 | 14.21 | qfq | 1,666,553 | 24,433,155 | 0.41% |
| 2024-12-05 | 14.58 | 14.69 | 14.50 | 14.65 | 14.15 | qfq | 1,500,980 | 21,977,898 | 0.48% |
| 2024-12-04 | 14.63 | 14.85 | 14.51 | 14.58 | 14.08 | qfq | 1,799,211 | 26,340,348 | -1.02% |
| 2024-12-03 | 14.60 | 14.75 | 14.52 | 14.73 | 14.23 | qfq | 2,193,640 | 32,234,060 | 0.89% |
| 2024-12-02 | 14.50 | 14.69 | 14.46 | 14.60 | 14.10 | qfq | 2,150,046 | 31,394,758 | 0.69% |
| 2024-11-29 | 14.45 | 14.54 | 14.32 | 14.50 | 14.01 | qfq | 2,000,700 | 28,953,859 | 0.42% |
| 2024-11-28 | 14.24 | 14.55 | 14.24 | 14.44 | 13.95 | qfq | 2,058,800 | 29,689,416 | 1.40% |
| 2024-11-27 | 14.17 | 14.30 | 13.68 | 14.24 | 13.76 | qfq | 1,916,300 | 26,706,857 | 0.49% |
| 2024-11-26 | 14.33 | 14.44 | 14.08 | 14.17 | 13.69 | qfq | 1,365,540 | 19,525,834 | -0.63% |
| 2024-11-25 | 14.30 | 14.35 | 14.04 | 14.26 | 13.78 | qfq | 1,901,651 | 26,979,140 | -0.14% |
| 2024-11-22 | 14.62 | 14.79 | 14.18 | 14.28 | 13.79 | qfq | 2,980,946 | 43,178,646 | -2.33% |
| 2024-11-21 | 14.21 | 14.66 | 14.21 | 14.62 | 14.12 | qfq | 2,758,346 | 39,926,245 | 2.52% |
| 2024-11-20 | 14.30 | 14.32 | 14.10 | 14.26 | 13.78 | qfq | 1,119,726 | 15,920,750 | 0.78% |
| 2024-11-19 | 13.79 | 14.15 | 13.79 | 14.15 | 13.67 | qfq | 1,793,614 | 25,095,532 | 2.39% |
| 2024-11-18 | 14.14 | 14.29 | 13.68 | 13.82 | 13.35 | qfq | 2,246,614 | 31,231,252 | -1.29% |
| 2024-11-15 | 14.19 | 14.40 | 13.96 | 14.00 | 13.52 | qfq | 1,589,800 | 22,623,084 | -1.48% |
| 2024-11-14 | 14.53 | 14.65 | 14.16 | 14.21 | 13.73 | qfq | 2,051,580 | 29,524,248 | -2.27% |
| 2024-11-13 | 14.33 | 14.58 | 14.21 | 14.54 | 14.05 | qfq | 1,695,599 | 24,500,015 | 1.25% |
| 2024-11-12 | 14.51 | 14.75 | 14.26 | 14.36 | 13.87 | qfq | 2,356,788 | 34,251,413 | -1.03% |
| 2024-11-11 | 14.28 | 14.51 | 14.28 | 14.51 | 14.02 | qfq | 2,152,376 | 31,045,569 | 0.76% |
| 2024-11-08 | 14.54 | 14.67 | 14.31 | 14.40 | 13.91 | qfq | 2,364,098 | 34,131,424 | -0.89% |
| 2024-11-07 | 14.29 | 14.54 | 14.22 | 14.53 | 14.04 | qfq | 2,165,560 | 31,231,981 | 1.04% |
| 2024-11-06 | 14.36 | 14.45 | 14.13 | 14.38 | 13.89 | qfq | 2,920,636 | 41,887,006 | 0.00% |
| 2024-11-05 | 14.33 | 14.40 | 14.16 | 14.38 | 13.89 | qfq | 2,497,400 | 35,699,738 | 0.42% |
| 2024-11-04 | 13.75 | 14.35 | 13.75 | 14.32 | 13.83 | qfq | 2,615,120 | 36,979,280 | 4.30% |
| 2024-11-01 | 14.11 | 14.24 | 13.72 | 13.73 | 13.26 | qfq | 2,331,173 | 32,361,217 | -2.62% |
| 2024-10-31 | 14.05 | 14.24 | 13.98 | 14.10 | 13.62 | qfq | 1,946,680 | 27,442,723 | 0.71% |
| 2024-10-30 | 14.05 | 14.24 | 13.80 | 14.00 | 13.52 | qfq | 2,136,780 | 29,941,411 | -0.57% |
| 2024-10-29 | 14.05 | 14.40 | 14.03 | 14.08 | 13.60 | qfq | 3,530,750 | 50,122,466 | 0.14% |
| 2024-10-28 | 13.84 | 14.15 | 13.83 | 14.06 | 13.58 | qfq | 2,962,539 | 41,556,599 | 1.66% |
| 2024-10-25 | 13.80 | 13.83 | 13.66 | 13.83 | 13.36 | qfq | 2,225,900 | 30,628,042 | 2.14% |
| 2024-10-24 | 13.49 | 13.56 | 13.34 | 13.54 | 13.08 | qfq | 1,311,770 | 17,654,232 | 0.00% |
| 2024-10-23 | 13.68 | 13.71 | 13.40 | 13.54 | 13.08 | qfq | 2,107,230 | 28,552,909 | 0.22% |
| 2024-10-22 | 13.37 | 13.70 | 13.31 | 13.51 | 13.05 | qfq | 2,731,161 | 36,864,724 | 1.12% |
| 2024-10-21 | 13.46 | 13.58 | 13.26 | 13.36 | 12.91 | qfq | 2,368,181 | 31,645,995 | -0.67% |
| 2024-10-18 | 13.17 | 13.56 | 13.10 | 13.45 | 12.99 | qfq | 2,158,790 | 29,035,241 | 1.89% |
| 2024-10-17 | 13.37 | 13.54 | 13.16 | 13.20 | 12.75 | qfq | 1,718,574 | 22,982,878 | -0.38% |
| 2024-10-16 | 13.20 | 13.38 | 13.10 | 13.25 | 12.80 | qfq | 1,229,759 | 16,312,784 | -0.23% |
| 2024-10-15 | 13.51 | 13.55 | 13.26 | 13.28 | 12.83 | qfq | 1,650,000 | 22,140,443 | -1.92% |
| 2024-10-14 | 13.51 | 13.68 | 13.36 | 13.54 | 13.08 | qfq | 2,481,690 | 33,580,695 | 0.37% |
| 2024-10-11 | 14.15 | 14.15 | 13.35 | 13.49 | 13.03 | qfq | 2,150,800 | 29,430,761 | -3.71% |
| 2024-10-10 | 13.98 | 14.25 | 13.86 | 14.01 | 13.53 | qfq | 2,605,244 | 36,695,710 | 0.65% |
| 2024-10-09 | 14.70 | 14.70 | 13.80 | 13.92 | 13.45 | qfq | 3,757,770 | 53,287,594 | -6.20% |
| 2024-10-08 | 15.33 | 15.34 | 13.66 | 14.84 | 14.34 | qfq | 5,447,003 | 79,677,439 | 6.38% |
| 2024-09-30 | 13.38 | 14.07 | 13.21 | 13.95 | 13.48 | qfq | 4,339,917 | 59,272,091 | 7.89% |
| 2024-09-27 | 12.66 | 13.04 | 12.53 | 12.93 | 12.49 | qfq | 2,182,368 | 27,840,667 | 4.02% |
| 2024-09-26 | 12.18 | 12.45 | 12.13 | 12.43 | 12.01 | qfq | 1,050,780 | 12,907,136 | 2.05% |
| 2024-09-25 | 12.20 | 12.40 | 12.14 | 12.18 | 11.77 | qfq | 1,313,328 | 16,106,493 | 1.08% |
| 2024-09-24 | 11.73 | 12.07 | 11.73 | 12.05 | 11.64 | qfq | 1,278,100 | 15,251,258 | 2.90% |
| 2024-09-23 | 11.61 | 11.89 | 11.59 | 11.71 | 11.31 | qfq | 806,831 | 9,464,223 | 0.26% |
| 2024-09-20 | 11.88 | 11.88 | 11.57 | 11.68 | 11.28 | qfq | 1,018,900 | 11,899,220 | -1.60% |
| 2024-09-19 | 11.66 | 11.96 | 11.58 | 11.87 | 11.47 | qfq | 940,100 | 11,129,688 | 2.15% |
| 2024-09-18 | 11.82 | 11.99 | 11.39 | 11.62 | 11.22 | qfq | 1,468,584 | 16,979,799 | -1.61% |
| 2024-09-13 | 12.26 | 12.26 | 11.80 | 11.81 | 11.41 | qfq | 1,287,300 | 15,377,651 | -3.20% |
| 2024-09-12 | 12.24 | 12.36 | 12.16 | 12.20 | 11.79 | qfq | 865,740 | 10,637,247 | -0.16% |
| 2024-09-11 | 12.27 | 12.39 | 12.16 | 12.22 | 11.80 | qfq | 844,000 | 10,356,642 | -0.49% |
| 2024-09-10 | 12.29 | 12.34 | 12.11 | 12.28 | 11.86 | qfq | 901,040 | 11,024,128 | 0.99% |
| 2024-09-09 | 12.25 | 12.29 | 12.05 | 12.16 | 11.75 | qfq | 1,216,870 | 14,768,158 | -1.06% |
| 2024-09-06 | 12.47 | 12.48 | 12.22 | 12.29 | 11.87 | qfq | 996,800 | 12,272,568 | -1.44% |
| 2024-09-05 | 12.48 | 12.61 | 12.33 | 12.47 | 12.05 | qfq | 1,309,000 | 16,289,205 | -0.56% |
| 2024-09-04 | 12.59 | 12.66 | 12.45 | 12.54 | 12.11 | qfq | 822,713 | 10,346,596 | -0.48% |
| 2024-09-03 | 12.55 | 12.64 | 12.45 | 12.60 | 12.17 | qfq | 1,207,800 | 15,150,817 | 0.08% |
| 2024-09-02 | 12.64 | 12.82 | 12.56 | 12.59 | 12.16 | qfq | 1,976,500 | 25,061,885 | -0.40% |
| 2024-08-30 | 12.70 | 12.92 | 12.25 | 12.64 | 12.21 | qfq | 2,519,340 | 31,916,046 | -0.78% |
| 2024-08-29 | 12.59 | 12.76 | 12.53 | 12.74 | 12.31 | qfq | 1,224,840 | 15,546,550 | 1.11% |
| 2024-08-28 | 12.55 | 12.76 | 12.51 | 12.60 | 12.17 | qfq | 976,100 | 12,339,578 | 0.00% |
| 2024-08-27 | 12.60 | 12.85 | 12.55 | 12.60 | 12.17 | qfq | 887,100 | 11,247,329 | -1.02% |
| 2024-08-26 | 12.52 | 12.85 | 12.52 | 12.73 | 12.30 | qfq | 1,270,187 | 16,164,440 | 0.87% |
| 2024-08-23 | 12.61 | 12.69 | 12.41 | 12.62 | 12.19 | qfq | 1,279,840 | 16,058,699 | -0.16% |
| 2024-08-22 | 12.73 | 12.77 | 12.61 | 12.64 | 12.21 | qfq | 935,027 | 11,874,368 | -0.08% |
| 2024-08-21 | 12.72 | 12.72 | 12.56 | 12.65 | 12.22 | qfq | 802,487 | 10,139,301 | -0.71% |
| 2024-08-20 | 13.10 | 13.13 | 12.60 | 12.74 | 12.31 | qfq | 1,896,200 | 24,130,550 | -2.67% |
| 2024-08-19 | 13.09 | 13.20 | 13.04 | 13.09 | 12.64 | qfq | 779,473 | 10,219,404 | -0.46% |
| 2024-08-16 | 13.23 | 13.24 | 13.05 | 13.15 | 12.70 | qfq | 826,300 | 10,842,032 | -0.08% |
| 2024-08-15 | 13.01 | 13.21 | 12.91 | 13.16 | 12.71 | qfq | 1,099,273 | 14,398,953 | 0.77% |
| 2024-08-14 | 13.34 | 13.39 | 13.02 | 13.06 | 12.62 | qfq | 1,100,700 | 14,499,063 | -1.21% |
| 2024-08-13 | 13.00 | 13.22 | 12.98 | 13.22 | 12.77 | qfq | 978,640 | 12,853,187 | 1.46% |
| 2024-08-12 | 12.99 | 13.19 | 12.99 | 13.03 | 12.59 | qfq | 910,200 | 11,907,903 | -0.31% |
| 2024-08-09 | 13.15 | 13.31 | 13.03 | 13.07 | 12.63 | qfq | 1,075,200 | 14,157,555 | -0.61% |
| 2024-08-08 | 13.39 | 13.39 | 12.96 | 13.15 | 12.70 | qfq | 1,962,400 | 25,727,035 | -1.87% |
| 2024-08-07 | 13.09 | 13.46 | 13.05 | 13.40 | 12.94 | qfq | 2,227,787 | 29,674,765 | 2.68% |
| 2024-08-06 | 13.03 | 13.16 | 12.86 | 13.05 | 12.61 | qfq | 1,067,500 | 13,837,793 | 0.62% |
| 2024-08-05 | 13.20 | 13.34 | 12.97 | 12.97 | 12.53 | qfq | 1,587,000 | 20,839,861 | -2.19% |
| 2024-08-02 | 13.26 | 13.47 | 13.17 | 13.26 | 12.81 | qfq | 1,590,284 | 21,226,784 | -0.60% |
| 2024-08-01 | 13.15 | 13.38 | 13.14 | 13.34 | 12.89 | qfq | 2,408,500 | 32,020,181 | 1.52% |
| 2024-07-31 | 12.91 | 13.24 | 12.86 | 13.14 | 12.69 | qfq | 1,900,440 | 24,898,253 | 1.70% |
| 2024-07-30 | 12.98 | 12.98 | 12.74 | 12.92 | 12.48 | qfq | 1,093,644 | 14,053,894 | -0.62% |
| 2024-07-29 | 12.99 | 13.11 | 12.88 | 13.00 | 12.56 | qfq | 995,260 | 12,931,203 | 0.08% |
| 2024-07-26 | 12.79 | 13.03 | 12.75 | 12.99 | 12.55 | qfq | 1,229,900 | 15,913,676 | 1.48% |
| 2024-07-25 | 12.76 | 12.93 | 12.61 | 12.80 | 12.36 | qfq | 1,142,140 | 14,568,707 | 0.31% |
| 2024-07-24 | 12.88 | 12.95 | 12.65 | 12.76 | 12.33 | qfq | 1,442,040 | 18,434,287 | -0.93% |
| 2024-07-23 | 13.11 | 13.16 | 12.88 | 12.88 | 12.44 | qfq | 1,092,900 | 14,225,598 | -1.45% |
| 2024-07-22 | 12.91 | 13.26 | 12.91 | 13.07 | 12.63 | qfq | 1,190,100 | 15,603,033 | 1.08% |
| 2024-07-19 | 12.89 | 13.23 | 12.79 | 12.93 | 12.49 | qfq | 1,762,600 | 22,928,133 | -0.31% |
| 2024-07-18 | 12.65 | 13.00 | 12.50 | 12.97 | 12.53 | qfq | 2,458,374 | 31,367,502 | 2.05% |
| 2024-07-17 | 12.94 | 12.95 | 12.62 | 12.71 | 12.28 | qfq | 1,172,200 | 14,890,299 | -1.55% |
| 2024-07-16 | 13.06 | 13.06 | 12.71 | 12.91 | 12.47 | qfq | 1,379,433 | 17,732,706 | -1.07% |
| 2024-07-15 | 13.08 | 13.17 | 12.85 | 13.05 | 12.61 | qfq | 3,024,600 | 39,386,286 | -1.29% |
| 2024-07-12 | 13.63 | 13.68 | 13.14 | 13.22 | 12.77 | qfq | 3,307,221 | 43,923,656 | 1.77% |
| 2024-07-11 | 12.85 | 13.03 | 12.75 | 12.99 | 12.55 | qfq | 1,871,228 | 24,158,533 | 2.04% |
| 2024-07-10 | 13.16 | 13.25 | 12.66 | 12.73 | 12.30 | qfq | 2,267,591 | 29,149,286 | -3.85% |
| 2024-07-09 | 12.49 | 13.25 | 12.49 | 13.24 | 12.79 | qfq | 3,480,141 | 45,037,429 | 5.67% |
| 2024-07-08 | 12.66 | 12.68 | 12.46 | 12.53 | 12.10 | qfq | 1,442,587 | 18,115,669 | -1.26% |
| 2024-07-05 | 12.58 | 12.82 | 12.50 | 12.69 | 12.26 | qfq | 1,380,765 | 17,453,344 | 0.71% |
| 2024-07-04 | 12.83 | 13.02 | 12.60 | 12.60 | 12.17 | qfq | 1,810,934 | 23,109,192 | -2.33% |
| 2024-07-03 | 13.37 | 13.55 | 12.90 | 12.90 | 12.46 | qfq | 3,161,944 | 41,345,083 | -5.08% |
| 2024-07-02 | 13.12 | 13.76 | 13.10 | 13.59 | 13.13 | qfq | 3,275,440 | 44,270,444 | 3.74% |
| 2024-07-01 | 13.13 | 13.32 | 12.88 | 13.10 | 12.65 | qfq | 1,633,578 | 21,296,584 | -0.23% |
| 2024-06-28 | 12.77 | 13.32 | 12.64 | 13.13 | 12.68 | qfq | 1,923,903 | 25,187,498 | 3.39% |
| 2024-06-27 | 12.70 | 13.00 | 12.70 | 12.70 | 12.27 | qfq | 899,000 | 11,531,052 | -1.47% |
| 2024-06-26 | 12.60 | 12.94 | 12.50 | 12.89 | 12.45 | qfq | 1,070,103 | 13,623,730 | 2.22% |
| 2024-06-25 | 12.48 | 12.84 | 12.48 | 12.61 | 12.18 | qfq | 1,731,200 | 21,941,731 | 0.32% |
| 2024-06-24 | 12.92 | 12.99 | 12.50 | 12.57 | 12.14 | qfq | 2,095,730 | 26,543,504 | -3.01% |
| 2024-06-21 | 13.01 | 13.09 | 12.90 | 12.96 | 12.52 | qfq | 1,203,900 | 15,648,970 | -0.15% |
| 2024-06-20 | 13.11 | 13.25 | 12.98 | 12.98 | 12.54 | qfq | 1,592,439 | 20,853,272 | -0.99% |
| 2024-06-19 | 13.36 | 13.37 | 13.08 | 13.11 | 12.66 | qfq | 1,907,075 | 25,125,055 | -1.43% |
| 2024-06-18 | 13.44 | 13.44 | 13.16 | 13.30 | 12.85 | qfq | 2,179,018 | 28,861,526 | -0.75% |
| 2024-06-17 | 13.48 | 13.68 | 13.31 | 13.40 | 12.94 | qfq | 1,589,340 | 21,446,037 | -0.59% |
| 2024-06-14 | 13.39 | 13.72 | 13.19 | 13.48 | 13.02 | qfq | 1,780,900 | 24,094,051 | 0.75% |
| 2024-06-13 | 13.25 | 13.45 | 13.09 | 13.38 | 12.93 | qfq | 1,586,300 | 21,126,655 | 1.29% |
| 2024-06-12 | 13.22 | 13.43 | 13.02 | 13.21 | 12.76 | qfq | 1,120,500 | 14,856,772 | 0.00% |
| 2024-06-11 | 13.30 | 13.31 | 12.91 | 13.21 | 12.76 | qfq | 1,525,521 | 20,000,981 | 0.15% |
| 2024-06-07 | 12.93 | 13.29 | 12.88 | 13.19 | 12.74 | qfq | 2,222,056 | 29,210,973 | 3.13% |
| 2024-06-06 | 13.45 | 13.47 | 12.64 | 12.79 | 12.36 | qfq | 3,046,330 | 39,384,588 | -4.62% |
| 2024-06-05 | 13.72 | 13.72 | 13.36 | 13.41 | 12.95 | qfq | 2,058,834 | 27,851,254 | -2.76% |
| 2024-06-04 | 13.86 | 13.86 | 13.38 | 13.79 | 13.32 | qfq | 2,683,043 | 36,463,104 | -0.58% |
| 2024-06-03 | 14.02 | 14.17 | 13.66 | 13.87 | 13.40 | qfq | 2,977,400 | 41,348,580 | -2.12% |
| 2024-05-31 | 14.10 | 14.31 | 14.02 | 14.17 | 13.69 | qfq | 1,811,281 | 25,675,902 | 0.64% |
| 2024-05-30 | 14.33 | 14.37 | 14.01 | 14.08 | 13.60 | qfq | 2,112,200 | 29,900,605 | -1.61% |
| 2024-05-29 | 14.47 | 14.59 | 14.23 | 14.31 | 13.82 | qfq | 2,734,800 | 39,353,975 | -1.72% |
| 2024-05-28 | 14.50 | 14.73 | 14.32 | 14.56 | 14.06 | qfq | 4,451,840 | 64,790,074 | -0.07% |
| 2024-05-27 | 14.16 | 14.68 | 14.09 | 14.57 | 14.07 | qfq | 3,339,384 | 48,145,887 | 2.46% |
| 2024-05-24 | 14.00 | 14.75 | 13.92 | 14.22 | 13.74 | qfq | 3,603,600 | 51,710,215 | 1.64% |
| 2024-05-23 | 14.06 | 14.22 | 13.91 | 13.99 | 13.51 | qfq | 2,844,320 | 39,906,519 | -0.92% |
| 2024-05-22 | 14.36 | 14.40 | 13.59 | 14.12 | 13.64 | qfq | 4,789,780 | 67,298,860 | -2.08% |
| 2024-05-21 | 14.30 | 14.95 | 14.25 | 14.42 | 13.93 | qfq | 3,464,520 | 50,294,974 | 0.49% |
| 2024-05-20 | 14.29 | 14.49 | 14.02 | 14.35 | 13.86 | qfq | 3,976,660 | 56,812,044 | 1.70% |
| 2024-05-17 | 14.20 | 14.33 | 13.94 | 14.11 | 13.63 | qfq | 3,445,353 | 48,510,082 | -0.35% |
| 2024-05-16 | 14.70 | 15.20 | 14.09 | 14.16 | 13.68 | qfq | 6,437,339 | 92,946,183 | -2.61% |
| 2024-05-15 | 14.41 | 15.13 | 14.28 | 14.54 | 14.05 | qfq | 5,005,838 | 73,608,284 | 0.83% |
| 2024-05-14 | 14.22 | 14.66 | 14.19 | 14.42 | 13.93 | qfq | 3,005,624 | 43,422,548 | 1.41% |
| 2024-05-13 | 14.15 | 14.35 | 13.91 | 14.22 | 13.74 | qfq | 2,457,870 | 34,866,663 | 0.00% |
| 2024-05-10 | 14.30 | 14.60 | 14.16 | 14.22 | 13.74 | qfq | 3,594,444 | 51,370,549 | -0.70% |
| 2024-05-09 | 13.87 | 14.39 | 13.83 | 14.32 | 13.83 | qfq | 3,166,600 | 44,824,499 | 3.54% |
| 2024-05-08 | 13.96 | 13.99 | 13.81 | 13.83 | 13.36 | qfq | 1,672,800 | 23,206,392 | -1.21% |
| 2024-05-07 | 14.21 | 14.21 | 13.90 | 14.00 | 13.52 | qfq | 2,797,881 | 39,150,799 | -1.89% |
| 2024-05-06 | 13.77 | 14.28 | 13.62 | 14.27 | 13.78 | qfq | 4,519,301 | 63,234,241 | 4.85% |
| 2024-04-30 | 13.86 | 13.94 | 13.52 | 13.61 | 13.15 | qfq | 2,358,440 | 32,351,958 | -1.73% |
| 2024-04-29 | 14.20 | 14.20 | 13.63 | 13.85 | 13.38 | qfq | 3,895,030 | 53,783,315 | -0.43% |
| 2024-04-26 | 14.07 | 14.07 | 13.64 | 13.91 | 13.44 | qfq | 1,977,460 | 27,445,692 | 0.14% |
| 2024-04-25 | 13.32 | 14.10 | 13.25 | 13.89 | 13.42 | qfq | 2,897,470 | 39,929,026 | 4.28% |
| 2024-04-24 | 13.21 | 13.59 | 13.18 | 13.32 | 12.87 | qfq | 2,025,950 | 27,016,074 | 0.00% |
| 2024-04-23 | 13.09 | 13.44 | 13.01 | 13.32 | 12.87 | qfq | 1,917,840 | 25,513,941 | 0.76% |
| 2024-04-22 | 13.44 | 13.58 | 12.75 | 13.22 | 12.54 | qfq | 2,336,660 | 30,832,537 | -1.64% |
| 2024-04-19 | 13.91 | 13.97 | 13.40 | 13.44 | 12.75 | qfq | 2,985,847 | 40,516,208 | -4.41% |
| 2024-04-18 | 13.59 | 14.24 | 13.27 | 14.06 | 13.34 | qfq | 3,137,440 | 43,639,666 | 5.48% |
| 2024-04-17 | 12.83 | 13.39 | 12.64 | 13.33 | 12.64 | qfq | 2,815,840 | 37,126,431 | 6.64% |
| 2024-04-16 | 13.13 | 13.14 | 12.47 | 12.50 | 11.86 | qfq | 3,467,750 | 44,028,796 | -5.73% |
| 2024-04-15 | 13.90 | 14.03 | 13.01 | 13.26 | 12.58 | qfq | 3,226,100 | 43,216,921 | -4.60% |
| 2024-04-12 | 13.90 | 14.13 | 13.90 | 13.90 | 13.18 | qfq | 1,480,540 | 20,747,506 | 0.07% |
| 2024-04-11 | 13.85 | 14.09 | 13.64 | 13.89 | 13.17 | qfq | 1,645,090 | 22,928,764 | 0.22% |
| 2024-04-10 | 14.05 | 14.12 | 13.73 | 13.86 | 13.15 | qfq | 1,545,300 | 21,489,131 | -1.42% |
| 2024-04-09 | 13.56 | 14.15 | 13.56 | 14.06 | 13.34 | qfq | 1,732,920 | 24,208,954 | 2.63% |
| 2024-04-08 | 14.09 | 14.13 | 13.70 | 13.70 | 12.99 | qfq | 1,770,243 | 24,508,443 | -2.49% |
| 2024-04-03 | 14.20 | 14.24 | 13.87 | 14.05 | 13.33 | qfq | 1,910,880 | 26,822,612 | -0.99% |
| 2024-04-02 | 14.09 | 14.29 | 14.02 | 14.19 | 13.46 | qfq | 2,454,340 | 34,761,829 | 1.21% |
| 2024-04-01 | 14.09 | 14.12 | 13.88 | 14.02 | 13.30 | qfq | 3,302,007 | 46,266,765 | 0.36% |
| 2024-03-29 | 13.71 | 14.03 | 13.64 | 13.97 | 13.25 | qfq | 1,849,420 | 25,620,279 | 2.12% |
| 2024-03-28 | 13.52 | 13.85 | 13.52 | 13.68 | 12.98 | qfq | 1,678,720 | 23,007,266 | 1.18% |
| 2024-03-27 | 14.00 | 14.00 | 13.52 | 13.52 | 12.82 | qfq | 2,329,500 | 31,963,714 | -3.84% |
| 2024-03-26 | 13.70 | 14.13 | 13.67 | 14.06 | 13.34 | qfq | 3,117,983 | 43,422,194 | 2.63% |
| 2024-03-25 | 14.11 | 14.26 | 13.70 | 13.70 | 12.99 | qfq | 2,853,700 | 39,923,928 | -2.97% |
| 2024-03-22 | 14.18 | 14.27 | 13.87 | 14.12 | 13.39 | qfq | 2,843,147 | 39,989,637 | -0.63% |
| 2024-03-21 | 14.22 | 14.36 | 14.13 | 14.21 | 13.48 | qfq | 2,510,733 | 35,704,548 | -0.21% |
| 2024-03-20 | 14.30 | 14.30 | 14.13 | 14.24 | 13.51 | qfq | 2,571,800 | 36,574,640 | 0.07% |
| 2024-03-19 | 14.25 | 14.44 | 14.16 | 14.23 | 13.50 | qfq | 3,656,900 | 52,166,658 | -1.18% |
| 2024-03-18 | 14.72 | 14.72 | 14.31 | 14.40 | 13.66 | qfq | 4,168,640 | 59,889,367 | -2.24% |
| 2024-03-15 | 14.21 | 14.95 | 14.00 | 14.73 | 13.97 | qfq | 6,957,147 | 100,401,136 | 2.01% |
| 2024-03-14 | 14.14 | 14.44 | 14.00 | 14.44 | 13.70 | qfq | 2,595,500 | 36,902,672 | 2.12% |
| 2024-03-13 | 14.22 | 14.33 | 14.04 | 14.14 | 13.41 | qfq | 1,795,287 | 25,371,964 | 0.07% |
| 2024-03-12 | 14.56 | 14.58 | 14.06 | 14.13 | 13.40 | qfq | 2,484,800 | 35,314,898 | -1.94% |
| 2024-03-11 | 13.63 | 14.48 | 13.55 | 14.41 | 13.67 | qfq | 3,565,750 | 50,261,030 | 6.27% |
| 2024-03-08 | 13.26 | 13.57 | 13.26 | 13.56 | 12.86 | qfq | 1,847,200 | 24,846,516 | 1.73% |
| 2024-03-07 | 13.52 | 13.68 | 13.30 | 13.33 | 12.64 | qfq | 2,080,800 | 28,059,584 | -1.33% |
| 2024-03-06 | 13.12 | 13.56 | 13.12 | 13.51 | 12.81 | qfq | 2,075,510 | 27,823,528 | 2.43% |
| 2024-03-05 | 13.07 | 13.33 | 13.01 | 13.19 | 12.51 | qfq | 2,514,490 | 33,175,460 | 0.15% |
| 2024-03-04 | 13.10 | 13.26 | 12.89 | 13.17 | 12.49 | qfq | 2,180,673 | 28,567,283 | -0.15% |
| 2024-03-01 | 12.80 | 13.50 | 12.54 | 13.19 | 12.51 | qfq | 4,267,190 | 55,084,704 | 3.37% |
| 2024-02-29 | 12.37 | 12.82 | 12.30 | 12.76 | 12.10 | qfq | 4,522,720 | 57,009,121 | 2.24% |
| 2024-02-28 | 13.31 | 13.57 | 12.31 | 12.48 | 11.84 | qfq | 4,353,573 | 56,139,445 | -6.02% |
| 2024-02-27 | 13.29 | 13.33 | 13.00 | 13.28 | 12.60 | qfq | 2,288,440 | 30,103,896 | 1.07% |
| 2024-02-26 | 12.64 | 13.54 | 12.64 | 13.14 | 12.46 | qfq | 3,421,700 | 44,585,044 | 4.29% |
| 2024-02-23 | 12.45 | 12.61 | 12.32 | 12.60 | 11.95 | qfq | 2,105,883 | 26,291,475 | 1.94% |
| 2024-02-22 | 11.95 | 12.50 | 11.90 | 12.36 | 11.72 | qfq | 3,036,650 | 37,294,198 | 3.26% |
| 2024-02-21 | 11.90 | 12.35 | 11.80 | 11.97 | 11.35 | qfq | 2,364,437 | 28,671,726 | 0.00% |
| 2024-02-20 | 11.69 | 12.35 | 11.60 | 11.97 | 11.35 | qfq | 3,207,750 | 38,184,935 | 0.59% |
| 2024-02-19 | 11.10 | 12.20 | 11.05 | 11.90 | 11.29 | qfq | 6,644,679 | 76,898,919 | 7.30% |
| 2024-02-08 | 10.21 | 11.26 | 9.91 | 11.09 | 10.52 | qfq | 6,758,154 | 71,778,136 | 8.30% |
| 2024-02-07 | 10.30 | 10.66 | 9.79 | 10.24 | 9.71 | qfq | 9,183,650 | 94,154,474 | 2.40% |
| 2024-02-06 | 9.97 | 10.46 | 9.68 | 10.00 | 9.48 | qfq | 7,017,491 | 69,284,564 | -6.98% |
| 2024-02-05 | 11.52 | 11.70 | 10.75 | 10.75 | 10.20 | qfq | 4,286,817 | 46,501,650 | -9.97% |
| 2024-02-02 | 12.70 | 12.91 | 11.41 | 11.94 | 11.33 | qfq | 4,270,020 | 51,624,824 | -5.31% |
| 2024-02-01 | 13.26 | 13.27 | 12.40 | 12.61 | 11.96 | qfq | 6,263,267 | 79,405,937 | -5.19% |
| 2024-01-31 | 13.72 | 14.59 | 13.26 | 13.30 | 12.62 | qfq | 4,249,462 | 58,318,316 | -0.60% |
| 2024-01-30 | 13.97 | 14.22 | 13.38 | 13.38 | 12.69 | qfq | 2,631,450 | 36,296,433 | -4.22% |
| 2024-01-29 | 14.56 | 14.98 | 13.87 | 13.97 | 13.25 | qfq | 5,119,720 | 72,905,504 | -4.90% |
| 2024-01-26 | 14.70 | 15.43 | 14.55 | 14.69 | 13.93 | qfq | 6,397,980 | 94,797,279 | 0.20% |
| 2024-01-25 | 13.86 | 14.66 | 13.66 | 14.66 | 13.91 | qfq | 5,861,270 | 82,824,036 | 9.98% |
| 2024-01-24 | 13.40 | 13.55 | 12.83 | 13.33 | 12.64 | qfq | 2,838,419 | 37,445,176 | -0.45% |
| 2024-01-23 | 13.65 | 13.89 | 13.15 | 13.39 | 12.70 | qfq | 3,042,000 | 40,669,367 | -2.48% |
| 2024-01-22 | 14.73 | 14.94 | 13.68 | 13.73 | 13.02 | qfq | 2,831,250 | 40,264,583 | -6.85% |
| 2024-01-19 | 15.10 | 15.29 | 14.73 | 14.74 | 13.98 | qfq | 1,861,200 | 27,760,306 | -2.12% |
| 2024-01-18 | 15.31 | 15.45 | 14.63 | 15.06 | 14.28 | qfq | 2,570,163 | 38,558,981 | -2.59% |
| 2024-01-17 | 15.80 | 15.85 | 15.45 | 15.46 | 14.66 | qfq | 961,000 | 15,068,733 | -1.97% |
| 2024-01-16 | 15.80 | 15.99 | 15.54 | 15.77 | 14.96 | qfq | 1,846,158 | 29,005,519 | 0.06% |
| 2024-01-15 | 15.76 | 15.85 | 15.61 | 15.76 | 14.95 | qfq | 1,100,600 | 17,327,469 | -0.06% |
| 2024-01-12 | 15.73 | 16.06 | 15.72 | 15.77 | 14.96 | qfq | 1,300,375 | 20,641,054 | 0.38% |
| 2024-01-11 | 15.70 | 15.78 | 15.56 | 15.71 | 14.90 | qfq | 1,054,100 | 16,556,282 | 0.26% |
| 2024-01-10 | 15.84 | 15.89 | 15.51 | 15.67 | 14.86 | qfq | 1,502,000 | 23,582,125 | -1.01% |
| 2024-01-09 | 15.67 | 15.95 | 15.54 | 15.83 | 15.01 | qfq | 1,639,300 | 25,874,183 | 1.60% |
| 2024-01-08 | 15.76 | 15.87 | 15.57 | 15.58 | 14.78 | qfq | 1,600,120 | 25,150,352 | -1.14% |
| 2024-01-05 | 16.20 | 16.28 | 15.69 | 15.76 | 14.95 | qfq | 2,286,308 | 36,557,712 | -2.35% |
| 2024-01-04 | 16.20 | 16.23 | 16.02 | 16.14 | 15.31 | qfq | 1,476,300 | 23,771,563 | -0.31% |
| 2024-01-03 | 16.09 | 16.27 | 15.97 | 16.19 | 15.36 | qfq | 1,736,418 | 28,034,134 | 0.25% |
| 2024-01-02 | 16.06 | 16.20 | 15.90 | 16.15 | 15.32 | qfq | 1,922,575 | 30,984,664 | 0.81% |
| 2023-12-29 | 15.51 | 16.02 | 15.51 | 16.02 | 15.19 | qfq | 1,724,174 | 27,409,239 | 2.17% |
| 2023-12-28 | 15.12 | 15.78 | 14.97 | 15.68 | 14.87 | qfq | 1,985,700 | 30,832,122 | 4.05% |
| 2023-12-27 | 15.22 | 15.22 | 14.79 | 15.07 | 14.29 | qfq | 1,209,400 | 18,092,819 | 0.60% |
| 2023-12-26 | 15.24 | 15.32 | 14.88 | 14.98 | 14.21 | qfq | 1,135,975 | 17,026,817 | -1.64% |
| 2023-12-25 | 15.18 | 15.33 | 15.07 | 15.23 | 14.45 | qfq | 1,454,900 | 22,112,786 | 0.33% |
| 2023-12-22 | 15.42 | 15.46 | 15.09 | 15.18 | 14.40 | qfq | 1,243,040 | 18,916,375 | -1.30% |
| 2023-12-21 | 15.27 | 15.47 | 14.83 | 15.38 | 14.59 | qfq | 1,688,114 | 25,637,653 | 1.32% |
| 2023-12-20 | 15.40 | 15.54 | 15.15 | 15.18 | 14.40 | qfq | 1,326,200 | 20,308,740 | -1.49% |
| 2023-12-19 | 15.35 | 15.45 | 15.13 | 15.41 | 14.62 | qfq | 1,289,775 | 19,763,706 | 0.52% |
| 2023-12-18 | 15.69 | 15.69 | 15.26 | 15.33 | 14.54 | qfq | 1,820,518 | 28,076,613 | -1.54% |
| 2023-12-15 | 15.52 | 15.63 | 15.43 | 15.57 | 14.77 | qfq | 1,241,300 | 19,279,835 | 0.32% |
| 2023-12-14 | 15.59 | 15.68 | 15.46 | 15.52 | 14.72 | qfq | 1,107,575 | 17,232,475 | -0.06% |
| 2023-12-13 | 15.48 | 15.71 | 15.27 | 15.53 | 14.73 | qfq | 1,378,560 | 21,389,961 | 0.00% |
| 2023-12-12 | 15.29 | 15.54 | 15.20 | 15.53 | 14.73 | qfq | 1,321,000 | 20,296,985 | 1.57% |
| 2023-12-11 | 15.30 | 15.49 | 15.04 | 15.29 | 14.50 | qfq | 1,949,500 | 29,854,196 | -0.59% |
| 2023-12-08 | 15.63 | 15.74 | 15.36 | 15.38 | 14.59 | qfq | 1,012,980 | 15,729,413 | -1.60% |
| 2023-12-07 | 15.80 | 15.89 | 15.51 | 15.63 | 14.83 | qfq | 1,093,251 | 17,094,792 | -0.38% |
| 2023-12-06 | 15.53 | 15.81 | 15.34 | 15.69 | 14.88 | qfq | 1,624,045 | 25,448,342 | 0.77% |
| 2023-12-05 | 15.84 | 16.00 | 15.55 | 15.57 | 14.77 | qfq | 1,309,600 | 20,553,797 | -1.77% |
| 2023-12-04 | 15.72 | 15.97 | 15.71 | 15.85 | 15.03 | qfq | 1,503,051 | 23,812,194 | 0.70% |
| 2023-12-01 | 15.80 | 15.89 | 15.64 | 15.74 | 14.93 | qfq | 1,215,560 | 19,112,986 | -0.63% |
| 2023-11-30 | 16.16 | 16.19 | 15.65 | 15.84 | 15.02 | qfq | 1,545,800 | 24,486,004 | -1.31% |
| 2023-11-29 | 15.90 | 16.18 | 15.90 | 16.05 | 15.22 | qfq | 1,507,500 | 24,232,160 | 0.88% |
| 2023-11-28 | 15.75 | 16.02 | 15.71 | 15.91 | 15.09 | qfq | 1,211,214 | 19,265,852 | 0.76% |
| 2023-11-27 | 15.57 | 15.82 | 15.55 | 15.79 | 14.98 | qfq | 1,425,220 | 22,396,915 | 1.41% |
| 2023-11-24 | 15.80 | 15.84 | 15.53 | 15.57 | 14.77 | qfq | 1,017,500 | 15,898,245 | -1.58% |
| 2023-11-23 | 15.48 | 15.84 | 15.48 | 15.82 | 15.01 | qfq | 1,312,927 | 20,657,564 | 2.20% |
| 2023-11-22 | 15.79 | 15.92 | 15.48 | 15.48 | 14.68 | qfq | 1,345,051 | 21,037,806 | -2.40% |
| 2023-11-21 | 15.81 | 15.99 | 15.72 | 15.86 | 15.04 | qfq | 1,759,651 | 27,948,780 | 0.76% |
| 2023-11-20 | 15.77 | 15.81 | 15.60 | 15.74 | 14.93 | qfq | 1,305,240 | 20,541,038 | 0.45% |
| 2023-11-17 | 15.50 | 15.70 | 15.43 | 15.67 | 14.86 | qfq | 1,161,851 | 18,146,407 | 1.10% |
| 2023-11-16 | 15.62 | 15.76 | 15.50 | 15.50 | 14.70 | qfq | 1,247,600 | 19,447,577 | -0.70% |
| 2023-11-15 | 15.56 | 15.68 | 15.50 | 15.61 | 14.81 | qfq | 1,356,946 | 21,182,690 | 0.64% |
| 2023-11-14 | 15.58 | 15.80 | 15.42 | 15.51 | 14.71 | qfq | 1,500,940 | 23,340,567 | -0.45% |
| 2023-11-13 | 15.47 | 15.61 | 15.43 | 15.58 | 14.78 | qfq | 1,499,366 | 23,291,521 | 0.71% |
| 2023-11-10 | 15.28 | 15.50 | 15.08 | 15.47 | 14.67 | qfq | 2,221,700 | 34,257,100 | 1.05% |
| 2023-11-09 | 15.38 | 15.49 | 15.25 | 15.31 | 14.52 | qfq | 1,220,160 | 18,707,676 | -0.46% |
| 2023-11-08 | 15.40 | 15.48 | 15.30 | 15.38 | 14.59 | qfq | 1,638,100 | 25,209,773 | -0.13% |
| 2023-11-07 | 15.31 | 15.44 | 15.19 | 15.40 | 14.61 | qfq | 1,406,985 | 21,589,937 | 0.92% |
| 2023-11-06 | 15.19 | 15.43 | 15.19 | 15.26 | 14.47 | qfq | 1,519,100 | 23,232,699 | 1.06% |
| 2023-11-03 | 14.80 | 15.25 | 14.80 | 15.10 | 14.32 | qfq | 1,757,700 | 26,580,935 | 1.82% |
| 2023-11-02 | 14.93 | 15.02 | 14.73 | 14.83 | 14.07 | qfq | 1,457,725 | 21,686,277 | -0.34% |
| 2023-11-01 | 14.51 | 14.95 | 14.46 | 14.88 | 14.11 | qfq | 2,109,400 | 31,150,315 | 2.55% |
| 2023-10-31 | 14.60 | 14.92 | 14.42 | 14.51 | 13.76 | qfq | 1,889,875 | 27,527,601 | -1.23% |
| 2023-10-30 | 14.38 | 14.92 | 14.00 | 14.69 | 13.93 | qfq | 4,054,600 | 58,812,653 | 1.24% |
| 2023-10-27 | 15.19 | 15.28 | 14.44 | 14.51 | 13.76 | qfq | 4,912,900 | 72,222,368 | -5.16% |
| 2023-10-26 | 15.07 | 15.30 | 14.91 | 15.30 | 14.51 | qfq | 1,186,700 | 17,951,907 | 1.46% |
| 2023-10-25 | 15.03 | 15.10 | 14.90 | 15.08 | 14.30 | qfq | 1,036,800 | 15,577,053 | 0.87% |
| 2023-10-24 | 14.45 | 14.99 | 14.43 | 14.95 | 14.18 | qfq | 1,326,820 | 19,635,256 | 3.46% |
| 2023-10-23 | 14.78 | 14.98 | 14.37 | 14.45 | 13.71 | qfq | 1,262,400 | 18,374,906 | -2.23% |
| 2023-10-20 | 14.68 | 15.08 | 14.61 | 14.78 | 14.02 | qfq | 1,209,380 | 17,997,603 | 0.41% |
| 2023-10-19 | 14.72 | 15.07 | 14.69 | 14.72 | 13.96 | qfq | 891,000 | 13,234,238 | 0.00% |
| 2023-10-18 | 14.92 | 15.19 | 14.70 | 14.72 | 13.96 | qfq | 1,012,613 | 15,013,098 | -2.06% |
| 2023-10-17 | 15.01 | 15.07 | 14.90 | 15.03 | 14.26 | qfq | 760,300 | 11,399,642 | 0.20% |
| 2023-10-16 | 15.24 | 15.28 | 14.89 | 15.00 | 14.23 | qfq | 1,164,744 | 17,466,828 | -1.51% |
| 2023-10-13 | 15.25 | 15.30 | 15.14 | 15.23 | 14.45 | qfq | 1,548,000 | 23,576,992 | -0.13% |
| 2023-10-12 | 15.14 | 15.32 | 15.05 | 15.25 | 14.46 | qfq | 1,011,100 | 15,367,969 | 0.66% |
| 2023-10-11 | 15.22 | 15.27 | 14.98 | 15.15 | 14.37 | qfq | 1,231,220 | 18,628,202 | 0.46% |
| 2023-10-10 | 15.29 | 15.29 | 15.03 | 15.08 | 14.30 | qfq | 1,161,480 | 17,541,649 | -0.53% |
| 2023-10-09 | 15.46 | 15.62 | 15.00 | 15.16 | 14.38 | qfq | 2,818,900 | 42,872,432 | -2.07% |
| 2023-09-28 | 15.40 | 15.65 | 15.30 | 15.48 | 14.68 | qfq | 1,762,400 | 27,319,425 | 0.98% |
| 2023-09-27 | 15.16 | 15.38 | 15.12 | 15.33 | 14.54 | qfq | 1,105,100 | 16,922,510 | 0.72% |
| 2023-09-26 | 15.22 | 15.32 | 15.11 | 15.22 | 14.44 | qfq | 752,600 | 11,446,494 | -0.13% |
| 2023-09-25 | 15.22 | 15.39 | 15.15 | 15.24 | 14.46 | qfq | 1,032,651 | 15,754,936 | 0.13% |
| 2023-09-22 | 15.10 | 15.24 | 14.91 | 15.22 | 14.44 | qfq | 977,351 | 14,765,406 | 1.67% |
| 2023-09-21 | 15.09 | 15.10 | 14.92 | 14.97 | 14.20 | qfq | 1,083,920 | 16,275,545 | -0.80% |
| 2023-09-20 | 14.97 | 15.26 | 14.97 | 15.09 | 14.31 | qfq | 1,444,500 | 21,867,479 | 0.33% |
| 2023-09-19 | 15.17 | 15.20 | 15.00 | 15.04 | 14.27 | qfq | 777,820 | 11,711,894 | -1.18% |
| 2023-09-18 | 14.98 | 15.31 | 14.86 | 15.22 | 14.44 | qfq | 1,388,500 | 21,083,541 | 1.20% |
| 2023-09-15 | 15.04 | 15.15 | 14.83 | 15.04 | 14.27 | qfq | 1,153,680 | 17,277,890 | 0.20% |
| 2023-09-14 | 15.04 | 15.15 | 14.96 | 15.01 | 14.24 | qfq | 1,145,886 | 17,238,819 | -0.60% |
| 2023-09-13 | 15.22 | 15.32 | 15.02 | 15.10 | 14.32 | qfq | 996,800 | 15,103,543 | -1.11% |
| 2023-09-12 | 15.21 | 15.31 | 15.13 | 15.27 | 14.48 | qfq | 764,200 | 11,652,550 | 0.39% |
| 2023-09-11 | 15.21 | 15.26 | 15.03 | 15.21 | 14.43 | qfq | 1,259,680 | 19,125,771 | 0.60% |
| 2023-09-08 | 15.05 | 15.25 | 14.98 | 15.12 | 14.34 | qfq | 959,200 | 14,540,248 | 0.73% |
| 2023-09-07 | 15.20 | 15.37 | 15.00 | 15.01 | 14.24 | qfq | 1,357,900 | 20,565,346 | -1.90% |
| 2023-09-06 | 15.19 | 15.36 | 15.05 | 15.30 | 14.51 | qfq | 1,295,900 | 19,744,378 | 0.59% |
| 2023-09-05 | 15.37 | 15.37 | 15.06 | 15.21 | 14.43 | qfq | 1,196,800 | 18,159,713 | 0.13% |
| 2023-09-04 | 15.37 | 15.45 | 14.96 | 15.19 | 14.41 | qfq | 2,326,840 | 35,153,800 | -1.11% |
| 2023-09-01 | 15.12 | 15.39 | 15.09 | 15.36 | 14.57 | qfq | 2,219,220 | 33,945,486 | 1.59% |
| 2023-08-31 | 15.00 | 15.28 | 14.97 | 15.12 | 14.34 | qfq | 2,133,421 | 32,331,459 | 0.40% |
| 2023-08-30 | 14.81 | 15.16 | 14.59 | 15.06 | 14.28 | qfq | 1,824,609 | 27,466,737 | 2.03% |
| 2023-08-29 | 14.38 | 14.77 | 14.21 | 14.76 | 14.00 | qfq | 2,100,600 | 30,776,304 | 3.14% |
| 2023-08-28 | 14.63 | 14.79 | 14.25 | 14.31 | 13.57 | qfq | 2,774,400 | 40,267,236 | 2.00% |
| 2023-08-25 | 14.27 | 14.38 | 13.96 | 14.03 | 13.31 | qfq | 2,600,620 | 36,708,822 | -2.03% |
| 2023-08-24 | 14.51 | 14.66 | 14.20 | 14.32 | 13.58 | qfq | 2,495,906 | 35,903,407 | -1.92% |
| 2023-08-23 | 14.77 | 14.81 | 14.45 | 14.60 | 13.85 | qfq | 2,756,400 | 40,359,857 | -1.75% |
| 2023-08-22 | 14.85 | 15.05 | 14.50 | 14.86 | 14.09 | qfq | 3,314,287 | 49,033,902 | 0.34% |
| 2023-08-21 | 14.81 | 15.45 | 14.75 | 14.81 | 14.05 | qfq | 4,495,733 | 67,635,810 | 1.09% |
| 2023-08-18 | 14.84 | 15.12 | 14.60 | 14.65 | 13.90 | qfq | 5,007,740 | 74,489,731 | 0.41% |
| 2023-08-17 | 14.25 | 14.60 | 14.09 | 14.59 | 13.84 | qfq | 2,218,320 | 31,943,475 | 2.17% |
| 2023-08-16 | 14.64 | 14.64 | 14.26 | 14.28 | 13.54 | qfq | 1,530,700 | 22,021,985 | -2.06% |
| 2023-08-15 | 14.63 | 14.86 | 14.50 | 14.58 | 13.83 | qfq | 1,919,000 | 28,104,022 | -0.41% |
| 2023-08-14 | 14.28 | 14.66 | 14.18 | 14.64 | 13.89 | qfq | 1,632,740 | 23,617,152 | 2.23% |
| 2023-08-11 | 14.41 | 14.55 | 14.30 | 14.32 | 13.58 | qfq | 1,522,200 | 21,925,919 | -0.62% |
| 2023-08-10 | 14.22 | 14.48 | 14.22 | 14.41 | 13.67 | qfq | 1,429,120 | 20,570,723 | 0.63% |
| 2023-08-09 | 14.39 | 14.45 | 14.15 | 14.32 | 13.58 | qfq | 1,395,100 | 20,017,430 | -0.49% |
| 2023-08-08 | 14.71 | 14.72 | 14.35 | 14.39 | 13.65 | qfq | 3,066,240 | 44,384,478 | -2.31% |
| 2023-08-07 | 14.61 | 15.09 | 14.56 | 14.73 | 13.97 | qfq | 3,368,840 | 49,820,459 | 1.03% |
| 2023-08-04 | 14.59 | 14.97 | 14.50 | 14.58 | 13.83 | qfq | 3,785,395 | 55,567,468 | -0.34% |
| 2023-08-03 | 14.81 | 15.11 | 14.52 | 14.63 | 13.88 | qfq | 6,808,166 | 100,249,316 | -4.00% |
| 2023-08-02 | 16.00 | 16.60 | 15.20 | 15.24 | 14.46 | qfq | 7,847,500 | 123,760,257 | -4.39% |
| 2023-08-01 | 15.62 | 15.95 | 15.32 | 15.94 | 15.12 | qfq | 2,809,320 | 44,077,150 | 2.64% |
| 2023-07-31 | 15.54 | 15.77 | 15.48 | 15.53 | 14.73 | qfq | 850,800 | 13,278,080 | 0.00% |
| 2023-07-28 | 15.43 | 15.60 | 15.16 | 15.53 | 14.73 | qfq | 1,023,240 | 15,777,054 | 1.11% |
| 2023-07-27 | 15.46 | 15.73 | 15.33 | 15.36 | 14.57 | qfq | 1,311,400 | 20,301,151 | -0.71% |
| 2023-07-26 | 15.64 | 15.72 | 15.28 | 15.47 | 14.67 | qfq | 1,261,900 | 19,470,576 | -0.83% |
| 2023-07-25 | 15.70 | 15.81 | 15.42 | 15.60 | 14.80 | qfq | 1,466,200 | 22,988,437 | -0.51% |
| 2023-07-24 | 15.52 | 15.75 | 15.32 | 15.68 | 14.87 | qfq | 777,580 | 12,153,570 | 1.03% |
| 2023-07-21 | 15.81 | 15.96 | 15.48 | 15.52 | 14.72 | qfq | 1,324,020 | 20,656,694 | -1.77% |
| 2023-07-20 | 16.38 | 16.39 | 15.76 | 15.80 | 14.99 | qfq | 1,193,200 | 19,014,102 | -1.74% |
| 2023-07-19 | 16.38 | 16.46 | 16.00 | 16.08 | 15.25 | qfq | 962,900 | 15,565,829 | -1.83% |
| 2023-07-18 | 16.24 | 16.44 | 16.10 | 16.38 | 15.54 | qfq | 912,460 | 14,897,835 | 0.86% |