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
金龙羽002882.SZ
最近收盘价16.842026-07-17
最近交易日2026-07-17
成交量（股）6,014,928
成交额（元）104,586,300
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.2 | — | — | — | 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 | 17.46 | 18.30 | 16.75 | 16.84 | 16.84 | qfq | 6,014,928 | 104,586,300 | -3.50% |
| 2026-07-16 | 17.01 | 17.81 | 17.01 | 17.45 | 17.45 | qfq | 4,050,600 | 70,962,444 | 1.16% |
| 2026-07-15 | 17.01 | 17.62 | 17.00 | 17.25 | 17.25 | qfq | 2,753,900 | 47,636,982 | 0.58% |
| 2026-07-14 | 17.05 | 17.20 | 16.78 | 17.15 | 17.15 | qfq | 3,525,600 | 59,931,386 | 0.29% |
| 2026-07-13 | 17.65 | 18.14 | 17.10 | 17.10 | 17.10 | qfq | 5,085,700 | 88,898,214 | -3.12% |
| 2026-07-10 | 17.24 | 18.09 | 17.15 | 17.65 | 17.65 | qfq | 5,018,100 | 88,633,729 | 1.44% |
| 2026-07-09 | 17.66 | 17.66 | 16.86 | 17.40 | 17.40 | qfq | 3,868,187 | 66,723,347 | -1.75% |
| 2026-07-08 | 18.43 | 18.48 | 17.68 | 17.71 | 17.71 | qfq | 4,123,900 | 73,824,925 | -4.32% |
| 2026-07-07 | 18.95 | 19.45 | 18.47 | 18.51 | 18.51 | qfq | 3,774,100 | 71,222,496 | -2.32% |
| 2026-07-06 | 19.58 | 19.80 | 18.91 | 18.95 | 18.95 | qfq | 4,541,300 | 87,516,311 | -3.32% |
| 2026-07-03 | 19.00 | 19.94 | 18.91 | 19.60 | 19.60 | qfq | 6,916,400 | 135,146,374 | 3.70% |
| 2026-07-02 | 18.92 | 19.36 | 18.80 | 18.90 | 18.90 | qfq | 4,185,100 | 79,809,536 | -0.16% |
| 2026-07-01 | 19.15 | 19.21 | 18.53 | 18.93 | 18.93 | qfq | 4,171,500 | 78,838,823 | 0.21% |
| 2026-06-30 | 18.15 | 19.04 | 18.10 | 18.89 | 18.89 | qfq | 4,222,100 | 78,900,390 | 2.83% |
| 2026-06-29 | 18.47 | 18.72 | 17.85 | 18.37 | 18.37 | qfq | 4,817,100 | 88,128,862 | -1.02% |
| 2026-06-26 | 19.95 | 20.05 | 18.56 | 18.56 | 18.56 | qfq | 5,961,913 | 113,232,447 | -6.97% |
| 2026-06-25 | 20.40 | 20.53 | 19.80 | 19.95 | 19.95 | qfq | 4,341,570 | 87,086,962 | -2.97% |
| 2026-06-24 | 21.24 | 21.25 | 20.46 | 20.56 | 20.56 | qfq | 4,192,487 | 86,568,149 | -2.84% |
| 2026-06-23 | 21.31 | 21.64 | 21.01 | 21.16 | 21.16 | qfq | 4,280,100 | 91,322,017 | -1.49% |
| 2026-06-22 | 21.19 | 21.58 | 20.36 | 21.48 | 21.48 | qfq | 5,790,915 | 121,424,239 | 0.94% |
| 2026-06-18 | 21.50 | 21.88 | 21.21 | 21.28 | 21.28 | qfq | 4,601,500 | 98,733,880 | -1.85% |
| 2026-06-17 | 21.88 | 22.13 | 21.49 | 21.68 | 21.68 | qfq | 6,467,937 | 140,534,867 | -1.63% |
| 2026-06-16 | 21.84 | 22.54 | 21.70 | 22.04 | 22.04 | qfq | 9,564,400 | 210,484,312 | 0.05% |
| 2026-06-15 | 22.28 | 22.50 | 21.69 | 22.03 | 21.93 | qfq | 10,526,500 | 232,091,658 | 0.78% |
| 2026-06-12 | 20.10 | 21.86 | 19.86 | 21.86 | 21.76 | qfq | 8,709,600 | 184,599,301 | 10.02% |
| 2026-06-11 | 20.44 | 20.45 | 19.65 | 19.87 | 19.78 | qfq | 3,033,308 | 60,344,528 | -1.73% |
| 2026-06-10 | 20.33 | 20.63 | 20.01 | 20.22 | 20.13 | qfq | 2,853,300 | 57,644,739 | -2.08% |
| 2026-06-09 | 20.43 | 20.78 | 20.18 | 20.65 | 20.56 | qfq | 3,597,500 | 73,663,924 | 1.77% |
| 2026-06-08 | 20.75 | 21.19 | 19.92 | 20.29 | 20.20 | qfq | 4,190,700 | 85,970,906 | -4.29% |
| 2026-06-05 | 21.00 | 21.59 | 20.41 | 21.20 | 21.10 | qfq | 5,488,900 | 115,737,961 | 0.47% |
| 2026-06-04 | 21.85 | 21.93 | 20.98 | 21.10 | 21.00 | qfq | 5,195,500 | 110,762,563 | -4.13% |
| 2026-06-03 | 22.30 | 22.44 | 21.85 | 22.01 | 21.91 | qfq | 3,499,678 | 77,485,867 | -1.30% |
| 2026-06-02 | 22.94 | 22.97 | 22.10 | 22.30 | 22.20 | qfq | 2,959,997 | 66,167,401 | -2.83% |
| 2026-06-01 | 22.65 | 23.15 | 22.65 | 22.95 | 22.85 | qfq | 3,006,500 | 69,070,633 | 1.32% |
| 2026-05-29 | 23.32 | 23.45 | 22.53 | 22.65 | 22.55 | qfq | 3,152,900 | 71,975,932 | -3.00% |
| 2026-05-28 | 22.98 | 23.61 | 22.40 | 23.35 | 23.24 | qfq | 5,221,400 | 119,902,838 | 1.57% |
| 2026-05-27 | 23.75 | 23.90 | 22.80 | 22.99 | 22.89 | qfq | 4,420,051 | 102,516,407 | -2.42% |
| 2026-05-26 | 23.78 | 23.99 | 23.33 | 23.56 | 23.45 | qfq | 3,911,202 | 92,368,819 | -0.93% |
| 2026-05-25 | 24.70 | 24.85 | 23.59 | 23.78 | 23.67 | qfq | 4,946,919 | 118,877,063 | -3.88% |
| 2026-05-22 | 24.47 | 24.98 | 24.03 | 24.74 | 24.63 | qfq | 3,146,100 | 77,208,391 | 1.10% |
| 2026-05-21 | 24.99 | 25.50 | 24.45 | 24.47 | 24.36 | qfq | 4,347,200 | 108,873,360 | -2.20% |
| 2026-05-20 | 25.00 | 25.23 | 24.38 | 25.02 | 24.91 | qfq | 4,207,997 | 104,196,494 | 0.08% |
| 2026-05-19 | 25.19 | 25.30 | 24.60 | 25.00 | 24.89 | qfq | 4,344,360 | 108,013,971 | -0.75% |
| 2026-05-18 | 25.81 | 25.81 | 25.04 | 25.19 | 25.08 | qfq | 4,334,041 | 109,512,133 | -2.89% |
| 2026-05-15 | 25.90 | 26.14 | 25.50 | 25.94 | 25.82 | qfq | 3,820,941 | 98,584,978 | 0.15% |
| 2026-05-14 | 26.72 | 26.87 | 25.90 | 25.90 | 25.78 | qfq | 4,808,200 | 126,410,850 | -3.11% |
| 2026-05-13 | 26.46 | 26.90 | 26.36 | 26.73 | 26.61 | qfq | 3,611,700 | 96,264,355 | 1.06% |
| 2026-05-12 | 26.99 | 27.05 | 26.41 | 26.45 | 26.33 | qfq | 4,507,762 | 120,049,755 | -1.86% |
| 2026-05-11 | 26.88 | 27.31 | 26.83 | 26.95 | 26.83 | qfq | 4,601,762 | 124,351,866 | 0.30% |
| 2026-05-08 | 27.12 | 27.21 | 26.87 | 26.87 | 26.75 | qfq | 4,324,500 | 116,669,658 | -1.39% |
| 2026-05-07 | 27.37 | 27.39 | 27.10 | 27.25 | 27.13 | qfq | 4,062,500 | 110,515,257 | -0.37% |
| 2026-05-06 | 27.00 | 27.50 | 26.98 | 27.35 | 27.23 | qfq | 3,889,896 | 106,173,977 | 1.52% |
| 2026-04-30 | 27.32 | 27.57 | 26.90 | 26.94 | 26.82 | qfq | 3,469,700 | 93,897,054 | -1.54% |
| 2026-04-29 | 26.85 | 27.53 | 26.80 | 27.36 | 27.24 | qfq | 3,585,600 | 97,753,071 | 1.48% |
| 2026-04-28 | 27.40 | 27.40 | 26.70 | 26.96 | 26.84 | qfq | 3,793,844 | 102,405,871 | -1.61% |
| 2026-04-27 | 26.87 | 27.60 | 26.80 | 27.40 | 27.28 | qfq | 5,407,200 | 146,745,996 | -1.90% |
| 2026-04-24 | 27.60 | 28.26 | 27.52 | 27.93 | 27.80 | qfq | 4,995,500 | 139,495,074 | 0.43% |
| 2026-04-23 | 28.38 | 28.50 | 27.61 | 27.81 | 27.68 | qfq | 6,700,300 | 187,128,199 | -2.63% |
| 2026-04-22 | 28.61 | 29.25 | 28.16 | 28.56 | 28.43 | qfq | 9,069,841 | 259,315,015 | -1.62% |
| 2026-04-21 | 29.66 | 30.00 | 28.90 | 29.03 | 28.90 | qfq | 10,032,743 | 295,308,789 | -2.12% |
| 2026-04-20 | 30.35 | 30.43 | 29.58 | 29.66 | 29.53 | qfq | 13,118,937 | 391,469,668 | -3.26% |
| 2026-04-17 | 29.02 | 30.99 | 28.51 | 30.66 | 30.52 | qfq | 19,900,943 | 591,465,933 | 3.48% |
| 2026-04-16 | 27.71 | 30.21 | 27.50 | 29.63 | 29.50 | qfq | 17,349,163 | 501,279,266 | 5.82% |
| 2026-04-15 | 27.86 | 29.36 | 27.45 | 28.00 | 27.87 | qfq | 10,440,784 | 295,117,903 | 0.54% |
| 2026-04-14 | 27.25 | 28.15 | 27.02 | 27.85 | 27.72 | qfq | 6,605,884 | 182,059,681 | 2.73% |
| 2026-04-13 | 27.12 | 27.18 | 26.70 | 27.11 | 26.99 | qfq | 3,474,292 | 93,841,632 | -0.59% |
| 2026-04-10 | 26.46 | 27.58 | 26.46 | 27.27 | 27.15 | qfq | 5,185,100 | 141,352,962 | 3.10% |
| 2026-04-09 | 26.77 | 26.80 | 26.33 | 26.45 | 26.33 | qfq | 2,631,200 | 69,743,144 | -2.00% |
| 2026-04-08 | 26.42 | 27.00 | 26.30 | 26.99 | 26.87 | qfq | 3,368,783 | 90,080,254 | 3.85% |
| 2026-04-07 | 25.95 | 26.37 | 25.85 | 25.99 | 25.87 | qfq | 2,398,300 | 62,584,694 | 0.31% |
| 2026-04-03 | 26.77 | 26.97 | 25.77 | 25.91 | 25.79 | qfq | 3,549,800 | 92,589,353 | -3.21% |
| 2026-04-02 | 27.44 | 27.48 | 26.58 | 26.77 | 26.65 | qfq | 2,656,700 | 71,638,951 | -2.44% |
| 2026-04-01 | 27.56 | 27.79 | 27.32 | 27.44 | 27.32 | qfq | 2,774,007 | 76,239,956 | 0.66% |
| 2026-03-31 | 27.90 | 28.12 | 27.20 | 27.26 | 27.14 | qfq | 3,613,400 | 99,864,767 | -2.47% |
| 2026-03-30 | 27.86 | 28.18 | 27.53 | 27.95 | 27.82 | qfq | 3,627,100 | 101,158,236 | 0.36% |
| 2026-03-27 | 27.29 | 28.11 | 27.06 | 27.85 | 27.72 | qfq | 5,019,700 | 138,435,018 | -0.57% |
| 2026-03-26 | 28.07 | 28.73 | 27.92 | 28.01 | 27.88 | qfq | 4,512,797 | 127,795,087 | -0.28% |
| 2026-03-25 | 27.86 | 28.28 | 27.67 | 28.09 | 27.96 | qfq | 3,674,700 | 102,942,864 | 1.30% |
| 2026-03-24 | 27.50 | 27.73 | 26.87 | 27.73 | 27.60 | qfq | 4,766,500 | 130,344,552 | 2.78% |
| 2026-03-23 | 27.70 | 28.30 | 25.29 | 26.98 | 26.86 | qfq | 6,108,000 | 167,667,623 | -3.95% |
| 2026-03-20 | 28.69 | 29.10 | 28.09 | 28.09 | 27.96 | qfq | 4,173,600 | 118,954,490 | -2.06% |
| 2026-03-19 | 29.20 | 29.41 | 28.60 | 28.68 | 28.55 | qfq | 3,890,900 | 112,575,661 | -3.17% |
| 2026-03-18 | 29.59 | 29.69 | 29.10 | 29.62 | 29.49 | qfq | 3,017,883 | 88,526,883 | 0.27% |
| 2026-03-17 | 30.23 | 30.48 | 29.48 | 29.54 | 29.41 | qfq | 3,496,900 | 104,292,704 | -1.80% |
| 2026-03-16 | 30.19 | 30.52 | 29.90 | 30.08 | 29.94 | qfq | 3,695,900 | 111,321,360 | -0.59% |
| 2026-03-13 | 30.62 | 31.09 | 30.16 | 30.26 | 30.12 | qfq | 4,368,660 | 133,906,930 | -1.53% |
| 2026-03-12 | 31.30 | 31.30 | 30.44 | 30.73 | 30.59 | qfq | 4,389,400 | 134,924,556 | -1.82% |
| 2026-03-11 | 31.12 | 31.57 | 30.76 | 31.30 | 31.16 | qfq | 5,240,935 | 164,073,472 | 0.97% |
| 2026-03-10 | 31.13 | 31.40 | 30.95 | 31.00 | 30.86 | qfq | 3,575,300 | 111,390,238 | 0.19% |
| 2026-03-09 | 30.28 | 31.15 | 30.10 | 30.94 | 30.80 | qfq | 4,379,300 | 133,828,537 | 0.52% |
| 2026-03-06 | 30.76 | 31.10 | 30.68 | 30.78 | 30.64 | qfq | 3,293,000 | 101,730,209 | -0.36% |
| 2026-03-05 | 30.60 | 31.43 | 30.55 | 30.89 | 30.75 | qfq | 5,696,228 | 176,872,658 | 2.49% |
| 2026-03-04 | 29.46 | 30.56 | 29.45 | 30.14 | 30.00 | qfq | 4,215,187 | 127,303,185 | 0.63% |
| 2026-03-03 | 30.86 | 31.47 | 29.92 | 29.95 | 29.81 | qfq | 5,588,306 | 170,127,007 | -2.95% |
| 2026-03-02 | 31.37 | 31.78 | 30.62 | 30.86 | 30.72 | qfq | 6,419,518 | 199,060,701 | -3.35% |
| 2026-02-27 | 31.92 | 31.98 | 31.68 | 31.93 | 31.79 | qfq | 4,012,098 | 127,703,761 | -0.16% |
| 2026-02-26 | 32.32 | 32.40 | 31.85 | 31.98 | 31.83 | qfq | 4,449,500 | 142,408,820 | -0.62% |
| 2026-02-25 | 31.58 | 32.27 | 31.44 | 32.18 | 32.03 | qfq | 5,939,600 | 190,325,916 | 1.84% |
| 2026-02-24 | 31.55 | 31.77 | 31.32 | 31.60 | 31.46 | qfq | 4,139,500 | 130,704,481 | 0.99% |
| 2026-02-13 | 31.35 | 31.67 | 31.11 | 31.29 | 31.15 | qfq | 4,615,800 | 144,899,770 | -0.38% |
| 2026-02-12 | 31.90 | 32.00 | 31.25 | 31.41 | 31.27 | qfq | 8,863,100 | 279,595,401 | -3.50% |
| 2026-02-11 | 31.48 | 34.00 | 31.36 | 32.55 | 32.40 | qfq | 11,246,400 | 368,159,606 | 3.50% |
| 2026-02-10 | 31.53 | 31.70 | 31.38 | 31.45 | 31.31 | qfq | 2,821,944 | 88,850,941 | -0.73% |
| 2026-02-09 | 32.13 | 32.16 | 31.58 | 31.68 | 31.54 | qfq | 3,788,300 | 120,283,302 | 0.06% |
| 2026-02-06 | 31.12 | 32.20 | 31.00 | 31.66 | 31.52 | qfq | 4,790,400 | 151,898,785 | 1.15% |
| 2026-02-05 | 31.80 | 32.05 | 31.20 | 31.30 | 31.16 | qfq | 3,959,800 | 124,621,704 | -2.25% |
| 2026-02-04 | 31.64 | 32.10 | 31.31 | 32.02 | 31.87 | qfq | 4,831,700 | 153,115,623 | 0.69% |
| 2026-02-03 | 31.42 | 31.90 | 31.16 | 31.80 | 31.66 | qfq | 4,828,743 | 152,564,619 | 2.58% |
| 2026-02-02 | 31.65 | 31.95 | 31.00 | 31.00 | 30.86 | qfq | 4,960,200 | 156,166,222 | -1.65% |
| 2026-01-30 | 31.08 | 31.62 | 30.66 | 31.52 | 31.38 | qfq | 5,624,643 | 175,716,876 | 0.48% |
| 2026-01-29 | 32.12 | 32.66 | 31.31 | 31.37 | 31.23 | qfq | 7,776,500 | 247,689,206 | -2.91% |
| 2026-01-28 | 32.81 | 33.05 | 32.17 | 32.31 | 32.16 | qfq | 5,669,200 | 183,701,803 | -1.82% |
| 2026-01-27 | 33.66 | 33.92 | 32.00 | 32.91 | 32.76 | qfq | 8,471,976 | 277,125,354 | -2.86% |
| 2026-01-26 | 34.52 | 34.80 | 33.51 | 33.88 | 33.73 | qfq | 8,055,100 | 274,814,478 | -1.85% |
| 2026-01-23 | 33.49 | 34.88 | 33.20 | 34.52 | 34.36 | qfq | 12,045,437 | 411,585,806 | 3.88% |
| 2026-01-22 | 33.86 | 34.15 | 33.16 | 33.23 | 33.08 | qfq | 7,367,239 | 246,381,282 | -2.18% |
| 2026-01-21 | 33.41 | 34.14 | 33.06 | 33.97 | 33.82 | qfq | 7,329,702 | 247,174,603 | 1.28% |
| 2026-01-20 | 34.95 | 35.46 | 33.49 | 33.54 | 33.39 | qfq | 11,122,578 | 378,595,290 | -4.47% |
| 2026-01-19 | 34.18 | 35.39 | 33.91 | 35.11 | 34.95 | qfq | 11,066,308 | 386,797,054 | 1.65% |
| 2026-01-16 | 35.00 | 35.68 | 34.32 | 34.54 | 34.38 | qfq | 11,441,708 | 397,391,546 | -0.17% |
| 2026-01-15 | 35.00 | 35.88 | 34.50 | 34.60 | 34.44 | qfq | 15,309,781 | 538,453,447 | -1.59% |
| 2026-01-14 | 35.35 | 37.27 | 34.87 | 35.16 | 35.00 | qfq | 26,565,830 | 949,308,079 | -5.28% |
| 2026-01-13 | 35.55 | 37.62 | 34.70 | 37.12 | 36.95 | qfq | 34,788,236 | 1,262,091,818 | 8.54% |
| 2026-01-12 | 33.90 | 34.31 | 33.50 | 34.20 | 34.04 | qfq | 15,827,100 | 538,492,559 | 1.15% |
| 2026-01-09 | 33.65 | 34.00 | 33.22 | 33.81 | 33.66 | qfq | 15,030,000 | 507,336,659 | 0.45% |
| 2026-01-08 | 33.60 | 34.30 | 33.34 | 33.66 | 33.51 | qfq | 16,187,406 | 546,467,047 | -0.82% |
| 2026-01-07 | 34.22 | 36.00 | 33.39 | 33.94 | 33.79 | qfq | 34,073,299 | 1,171,318,335 | 0.18% |
| 2026-01-06 | 31.07 | 33.88 | 31.07 | 33.88 | 33.73 | qfq | 9,822,138 | 330,441,462 | 10.00% |
| 2026-01-05 | 30.16 | 30.80 | 30.11 | 30.80 | 30.66 | qfq | 5,014,900 | 153,245,382 | 2.12% |
| 2025-12-31 | 30.54 | 30.83 | 30.10 | 30.16 | 30.02 | qfq | 3,849,100 | 116,281,523 | -1.21% |
| 2025-12-30 | 30.53 | 30.93 | 30.12 | 30.53 | 30.39 | qfq | 4,147,500 | 126,647,130 | -0.55% |
| 2025-12-29 | 31.53 | 31.59 | 30.67 | 30.70 | 30.56 | qfq | 6,310,369 | 195,288,766 | -3.06% |
| 2025-12-26 | 32.48 | 32.49 | 31.19 | 31.67 | 31.53 | qfq | 11,402,600 | 361,207,178 | -0.09% |
| 2025-12-25 | 31.15 | 31.80 | 31.00 | 31.70 | 31.56 | qfq | 9,449,426 | 297,779,248 | 1.83% |
| 2025-12-24 | 29.71 | 31.46 | 29.64 | 31.13 | 30.99 | qfq | 10,766,707 | 332,785,130 | 4.64% |
| 2025-12-23 | 29.89 | 29.95 | 29.51 | 29.75 | 29.61 | qfq | 3,643,600 | 108,317,324 | 0.13% |
| 2025-12-22 | 29.57 | 29.92 | 29.57 | 29.71 | 29.58 | qfq | 3,001,100 | 89,268,206 | 0.58% |
| 2025-12-19 | 29.29 | 29.62 | 29.29 | 29.54 | 29.41 | qfq | 2,829,300 | 83,468,736 | 1.06% |
| 2025-12-18 | 29.70 | 29.83 | 29.20 | 29.23 | 29.10 | qfq | 4,423,969 | 130,335,458 | -2.47% |
| 2025-12-17 | 29.99 | 30.14 | 29.12 | 29.97 | 29.83 | qfq | 5,578,530 | 164,708,530 | -0.07% |
| 2025-12-16 | 30.38 | 30.44 | 29.74 | 29.99 | 29.85 | qfq | 3,745,100 | 112,412,808 | -1.28% |
| 2025-12-15 | 30.63 | 31.28 | 30.25 | 30.38 | 30.24 | qfq | 4,693,000 | 143,590,784 | -1.68% |
| 2025-12-12 | 30.68 | 30.97 | 30.33 | 30.90 | 30.76 | qfq | 6,018,706 | 184,665,416 | 0.88% |
| 2025-12-11 | 31.39 | 31.50 | 30.56 | 30.63 | 30.49 | qfq | 4,307,268 | 133,414,987 | -1.95% |
| 2025-12-10 | 31.32 | 31.50 | 30.92 | 31.24 | 31.10 | qfq | 3,672,606 | 114,432,137 | -0.83% |
| 2025-12-09 | 31.59 | 31.86 | 31.32 | 31.50 | 31.36 | qfq | 5,628,400 | 177,731,622 | -0.28% |
| 2025-12-08 | 30.26 | 31.93 | 30.24 | 31.59 | 31.45 | qfq | 11,890,440 | 373,778,472 | 4.71% |
| 2025-12-05 | 29.93 | 30.17 | 29.60 | 30.17 | 30.03 | qfq | 4,188,600 | 125,335,837 | 0.70% |
| 2025-12-04 | 30.46 | 30.50 | 29.88 | 29.96 | 29.82 | qfq | 4,448,900 | 133,591,007 | -1.74% |
| 2025-12-03 | 31.26 | 31.42 | 30.40 | 30.49 | 30.35 | qfq | 4,971,025 | 153,144,281 | -2.56% |
| 2025-12-02 | 31.97 | 32.20 | 31.14 | 31.29 | 31.15 | qfq | 7,085,899 | 223,553,683 | -2.55% |
| 2025-12-01 | 30.80 | 32.80 | 30.75 | 32.11 | 31.96 | qfq | 17,649,700 | 564,820,299 | 4.46% |
| 2025-11-28 | 29.94 | 31.18 | 29.72 | 30.74 | 30.60 | qfq | 8,416,954 | 257,372,400 | 2.67% |
| 2025-11-27 | 29.36 | 30.25 | 29.36 | 29.94 | 29.80 | qfq | 5,613,300 | 168,431,050 | 1.29% |
| 2025-11-26 | 30.10 | 30.20 | 29.41 | 29.56 | 29.43 | qfq | 7,270,000 | 216,365,043 | -2.44% |
| 2025-11-25 | 30.10 | 30.68 | 29.72 | 30.30 | 30.16 | qfq | 6,750,300 | 204,461,394 | 0.87% |
| 2025-11-24 | 30.60 | 31.60 | 29.88 | 30.04 | 29.90 | qfq | 9,489,298 | 290,738,139 | 1.28% |
| 2025-11-21 | 30.66 | 31.40 | 29.61 | 29.66 | 29.53 | qfq | 9,867,240 | 298,621,473 | -4.35% |
| 2025-11-20 | 30.83 | 32.42 | 30.83 | 31.01 | 30.87 | qfq | 12,364,891 | 391,633,227 | 0.62% |
| 2025-11-19 | 31.00 | 31.75 | 30.54 | 30.82 | 30.68 | qfq | 6,481,900 | 200,727,630 | -0.90% |
| 2025-11-18 | 32.03 | 32.10 | 30.90 | 31.10 | 30.96 | qfq | 8,985,235 | 280,851,327 | -2.93% |
| 2025-11-17 | 32.07 | 32.50 | 31.41 | 32.04 | 31.89 | qfq | 10,776,700 | 343,203,065 | -1.08% |
| 2025-11-14 | 31.17 | 32.66 | 30.82 | 32.39 | 32.24 | qfq | 17,041,763 | 547,344,376 | 2.18% |
| 2025-11-13 | 31.38 | 32.18 | 31.30 | 31.70 | 31.56 | qfq | 10,961,800 | 348,793,037 | 0.99% |
| 2025-11-12 | 31.30 | 31.45 | 30.61 | 31.39 | 31.25 | qfq | 5,760,300 | 178,926,411 | 0.00% |
| 2025-11-11 | 31.32 | 31.83 | 31.30 | 31.39 | 31.25 | qfq | 6,230,237 | 196,874,721 | 0.03% |
| 2025-11-10 | 31.55 | 31.88 | 31.28 | 31.38 | 31.24 | qfq | 6,640,500 | 209,112,248 | -0.41% |
| 2025-11-07 | 30.91 | 31.75 | 30.83 | 31.51 | 31.37 | qfq | 8,650,464 | 272,021,384 | 1.35% |
| 2025-11-06 | 31.00 | 31.55 | 30.90 | 31.09 | 30.95 | qfq | 6,648,733 | 207,677,944 | 0.65% |
| 2025-11-05 | 29.96 | 31.13 | 29.80 | 30.89 | 30.75 | qfq | 7,859,100 | 241,268,282 | 2.08% |
| 2025-11-04 | 30.56 | 30.69 | 30.06 | 30.26 | 30.12 | qfq | 5,108,733 | 154,724,416 | -1.30% |
| 2025-11-03 | 30.82 | 30.96 | 29.99 | 30.66 | 30.52 | qfq | 7,497,900 | 227,764,812 | -0.94% |
| 2025-10-31 | 30.69 | 31.58 | 30.60 | 30.95 | 30.81 | qfq | 9,445,298 | 294,801,064 | 0.36% |
| 2025-10-30 | 31.52 | 31.60 | 30.76 | 30.84 | 30.70 | qfq | 12,976,344 | 403,271,224 | -3.23% |
| 2025-10-29 | 30.70 | 32.30 | 30.42 | 31.87 | 31.73 | qfq | 17,303,700 | 548,356,178 | 4.22% |
| 2025-10-28 | 30.44 | 30.89 | 30.27 | 30.58 | 30.44 | qfq | 6,916,300 | 211,217,658 | -0.52% |
| 2025-10-27 | 30.30 | 31.10 | 30.20 | 30.74 | 30.60 | qfq | 9,536,400 | 292,693,118 | 1.75% |
| 2025-10-24 | 29.98 | 30.58 | 29.93 | 30.21 | 30.07 | qfq | 7,331,700 | 221,529,367 | -0.23% |
| 2025-10-23 | 29.30 | 31.00 | 28.66 | 30.28 | 30.14 | qfq | 11,016,400 | 330,329,711 | 3.20% |
| 2025-10-22 | 29.59 | 29.71 | 29.16 | 29.34 | 29.21 | qfq | 3,966,542 | 116,586,895 | -0.88% |
| 2025-10-21 | 29.70 | 29.70 | 29.18 | 29.60 | 29.47 | qfq | 4,318,400 | 127,379,798 | 0.58% |
| 2025-10-20 | 29.19 | 29.59 | 29.01 | 29.43 | 29.30 | qfq | 4,831,400 | 141,832,457 | 1.90% |
| 2025-10-17 | 30.33 | 30.61 | 28.80 | 28.88 | 28.75 | qfq | 6,995,260 | 207,470,115 | -5.22% |
| 2025-10-16 | 30.46 | 30.88 | 30.14 | 30.47 | 30.33 | qfq | 6,622,400 | 201,625,438 | 0.79% |
| 2025-10-15 | 30.12 | 30.44 | 29.49 | 30.23 | 30.09 | qfq | 6,097,900 | 182,470,191 | 0.43% |
| 2025-10-14 | 30.60 | 31.09 | 30.07 | 30.10 | 29.96 | qfq | 7,332,900 | 223,748,175 | -1.63% |
| 2025-10-13 | 29.79 | 30.86 | 29.39 | 30.60 | 30.46 | qfq | 8,445,760 | 255,337,741 | -2.58% |
| 2025-10-10 | 32.76 | 32.76 | 31.39 | 31.41 | 31.27 | qfq | 10,628,900 | 337,094,184 | -4.33% |
| 2025-10-09 | 32.59 | 33.00 | 32.28 | 32.83 | 32.68 | qfq | 12,566,562 | 411,902,786 | 1.89% |
| 2025-09-30 | 32.77 | 32.82 | 32.20 | 32.22 | 32.07 | qfq | 11,279,193 | 366,172,452 | -1.83% |
| 2025-09-29 | 32.20 | 33.00 | 32.00 | 32.82 | 32.67 | qfq | 15,716,200 | 514,526,979 | 2.27% |
| 2025-09-26 | 31.44 | 32.60 | 31.12 | 32.09 | 31.94 | qfq | 14,681,640 | 468,293,340 | 1.29% |
| 2025-09-25 | 32.20 | 32.27 | 31.62 | 31.68 | 31.54 | qfq | 9,244,340 | 294,762,981 | -1.46% |
| 2025-09-24 | 31.01 | 32.26 | 30.84 | 32.15 | 32.00 | qfq | 12,117,271 | 383,628,711 | 2.29% |
| 2025-09-23 | 32.14 | 32.61 | 30.70 | 31.43 | 31.29 | qfq | 13,944,500 | 438,399,760 | -2.84% |
| 2025-09-22 | 32.63 | 33.40 | 31.80 | 32.35 | 32.20 | qfq | 11,754,660 | 378,899,850 | -1.19% |
| 2025-09-19 | 32.32 | 33.57 | 32.29 | 32.74 | 32.59 | qfq | 13,572,300 | 447,599,687 | 0.46% |
| 2025-09-18 | 33.65 | 33.65 | 32.29 | 32.59 | 32.44 | qfq | 17,121,400 | 565,578,578 | -2.19% |
| 2025-09-17 | 33.20 | 33.68 | 32.90 | 33.32 | 33.17 | qfq | 13,056,531 | 435,930,099 | -0.09% |
| 2025-09-16 | 33.68 | 33.68 | 32.58 | 33.35 | 33.20 | qfq | 22,320,631 | 739,155,207 | -1.62% |
| 2025-09-15 | 34.75 | 35.54 | 33.80 | 33.90 | 33.75 | qfq | 24,826,100 | 859,651,876 | -3.42% |
| 2025-09-12 | 34.60 | 35.40 | 33.74 | 35.10 | 34.94 | qfq | 30,480,500 | 1,056,692,340 | 1.71% |
| 2025-09-11 | 34.10 | 34.73 | 33.40 | 34.51 | 34.35 | qfq | 23,159,937 | 792,854,402 | 0.41% |
| 2025-09-10 | 35.08 | 35.72 | 34.16 | 34.37 | 34.21 | qfq | 31,908,924 | 1,108,146,095 | -5.53% |
| 2025-09-09 | 37.28 | 38.48 | 36.00 | 36.38 | 36.21 | qfq | 37,750,371 | 1,403,466,176 | -5.01% |
| 2025-09-08 | 38.28 | 41.00 | 36.69 | 38.30 | 38.13 | qfq | 49,839,511 | 1,923,008,570 | -2.99% |
| 2025-09-05 | 36.78 | 40.79 | 36.00 | 39.48 | 39.30 | qfq | 66,739,319 | 2,585,868,213 | 6.24% |
| 2025-09-04 | 33.82 | 37.16 | 33.82 | 37.16 | 36.99 | qfq | 62,309,261 | 2,238,788,179 | 10.01% |
| 2025-09-03 | 34.53 | 35.80 | 33.41 | 33.78 | 33.63 | qfq | 30,277,700 | 1,046,090,911 | -2.76% |
| 2025-09-02 | 34.40 | 35.60 | 33.77 | 34.74 | 34.58 | qfq | 45,421,400 | 1,581,665,095 | 1.58% |
| 2025-09-01 | 32.30 | 34.90 | 32.12 | 34.20 | 34.04 | qfq | 35,993,700 | 1,217,053,307 | 5.59% |
| 2025-08-29 | 30.70 | 33.09 | 30.67 | 32.39 | 32.24 | qfq | 24,925,298 | 805,942,096 | 4.69% |
| 2025-08-28 | 31.91 | 31.91 | 30.00 | 30.94 | 30.80 | qfq | 21,170,500 | 651,775,535 | -3.31% |
| 2025-08-27 | 32.95 | 33.44 | 32.00 | 32.00 | 31.85 | qfq | 18,448,469 | 603,652,656 | -3.76% |
| 2025-08-26 | 33.30 | 34.20 | 32.70 | 33.25 | 33.10 | qfq | 21,888,700 | 728,837,688 | -0.12% |
| 2025-08-25 | 32.00 | 33.80 | 32.00 | 33.29 | 33.14 | qfq | 25,307,569 | 836,688,517 | 3.90% |
| 2025-08-22 | 31.78 | 32.20 | 31.66 | 32.04 | 31.89 | qfq | 10,764,600 | 344,004,067 | 0.25% |
| 2025-08-21 | 33.17 | 33.20 | 31.80 | 31.96 | 31.81 | qfq | 18,538,397 | 599,985,055 | -4.31% |
| 2025-08-20 | 33.50 | 33.96 | 32.89 | 33.40 | 33.25 | qfq | 20,850,498 | 695,136,510 | -1.71% |
| 2025-08-19 | 32.50 | 34.50 | 31.77 | 33.98 | 33.83 | qfq | 41,014,069 | 1,370,185,608 | 4.46% |
| 2025-08-18 | 31.78 | 32.79 | 31.73 | 32.53 | 32.38 | qfq | 20,351,324 | 657,593,957 | 1.82% |
| 2025-08-15 | 31.60 | 32.13 | 31.36 | 31.95 | 31.80 | qfq | 16,531,300 | 527,272,180 | 1.14% |
| 2025-08-14 | 31.33 | 31.96 | 31.00 | 31.59 | 31.45 | qfq | 16,503,000 | 520,483,919 | -0.03% |
| 2025-08-13 | 30.70 | 31.86 | 30.63 | 31.60 | 31.46 | qfq | 16,874,651 | 528,582,223 | 2.36% |
| 2025-08-12 | 31.40 | 31.45 | 30.35 | 30.87 | 30.73 | qfq | 15,368,900 | 472,074,490 | -1.37% |
| 2025-08-11 | 31.30 | 31.80 | 31.10 | 31.30 | 31.16 | qfq | 13,196,800 | 414,274,586 | -0.22% |
| 2025-08-08 | 31.63 | 32.42 | 31.30 | 31.37 | 31.23 | qfq | 13,349,000 | 423,415,424 | -1.04% |
| 2025-08-07 | 32.01 | 32.18 | 31.40 | 31.70 | 31.56 | qfq | 11,058,300 | 350,349,535 | -1.55% |
| 2025-08-06 | 32.00 | 32.43 | 31.53 | 32.20 | 32.05 | qfq | 12,129,100 | 389,042,989 | 0.06% |
| 2025-08-05 | 31.98 | 32.49 | 31.78 | 32.18 | 32.03 | qfq | 12,319,800 | 396,567,050 | 0.63% |
| 2025-08-04 | 30.88 | 32.23 | 30.70 | 31.98 | 31.83 | qfq | 14,173,999 | 449,127,874 | 2.76% |
| 2025-08-01 | 31.88 | 32.20 | 31.00 | 31.12 | 30.98 | qfq | 14,253,100 | 445,715,658 | -3.44% |
| 2025-07-31 | 31.68 | 33.20 | 31.59 | 32.23 | 32.08 | qfq | 14,920,100 | 483,074,473 | 0.72% |
| 2025-07-30 | 33.63 | 33.88 | 31.80 | 32.00 | 31.85 | qfq | 25,390,900 | 821,753,465 | -5.72% |
| 2025-07-29 | 34.72 | 35.68 | 33.50 | 33.94 | 33.79 | qfq | 26,016,823 | 891,627,676 | -3.11% |
| 2025-07-28 | 33.37 | 35.88 | 33.24 | 35.03 | 34.87 | qfq | 28,719,400 | 999,170,483 | 3.64% |
| 2025-07-25 | 33.21 | 34.86 | 32.93 | 33.80 | 33.65 | qfq | 22,961,020 | 775,434,686 | 1.81% |
| 2025-07-24 | 32.83 | 33.98 | 32.83 | 33.20 | 33.05 | qfq | 19,097,920 | 635,598,370 | 0.30% |
| 2025-07-23 | 33.90 | 34.22 | 33.01 | 33.10 | 32.95 | qfq | 29,614,200 | 991,741,430 | -5.02% |
| 2025-07-22 | 35.60 | 37.66 | 34.60 | 34.85 | 34.69 | qfq | 42,597,763 | 1,539,022,478 | -3.68% |
| 2025-07-21 | 34.01 | 37.00 | 33.53 | 36.18 | 36.02 | qfq | 41,558,225 | 1,465,361,795 | 3.91% |
| 2025-07-18 | 32.79 | 35.50 | 32.61 | 34.82 | 34.66 | qfq | 42,155,844 | 1,442,371,546 | 6.48% |
| 2025-07-17 | 31.70 | 33.10 | 31.51 | 32.70 | 32.55 | qfq | 24,729,944 | 806,207,494 | 2.32% |
| 2025-07-16 | 31.92 | 32.37 | 31.62 | 31.96 | 31.81 | qfq | 13,881,500 | 443,950,667 | -0.22% |
| 2025-07-15 | 32.20 | 32.64 | 31.73 | 32.03 | 31.88 | qfq | 16,175,279 | 518,396,503 | -1.26% |
| 2025-07-14 | 33.17 | 33.49 | 32.20 | 32.44 | 32.29 | qfq | 21,110,376 | 687,918,179 | -2.47% |
| 2025-07-11 | 33.05 | 33.59 | 32.65 | 33.26 | 33.11 | qfq | 19,614,500 | 651,836,437 | -0.06% |
| 2025-07-10 | 33.91 | 34.30 | 33.02 | 33.28 | 33.13 | qfq | 22,416,502 | 750,309,343 | -1.83% |
| 2025-07-09 | 35.00 | 35.40 | 33.55 | 33.90 | 33.75 | qfq | 31,273,600 | 1,077,310,961 | -3.97% |
| 2025-07-08 | 35.51 | 36.19 | 34.71 | 35.30 | 35.14 | qfq | 33,956,001 | 1,200,985,874 | -1.73% |
| 2025-07-07 | 33.86 | 36.50 | 33.86 | 35.92 | 35.76 | qfq | 39,361,944 | 1,383,463,100 | 5.80% |
| 2025-07-04 | 35.00 | 35.53 | 33.56 | 33.95 | 33.80 | qfq | 38,902,124 | 1,338,490,212 | -7.06% |
| 2025-07-03 | 34.68 | 37.00 | 32.88 | 36.53 | 36.36 | qfq | 53,680,036 | 1,871,285,672 | 5.09% |
| 2025-07-02 | 34.53 | 35.89 | 34.45 | 34.76 | 34.60 | qfq | 36,747,150 | 1,287,401,152 | -3.39% |
| 2025-07-01 | 39.50 | 39.58 | 35.60 | 35.98 | 35.82 | qfq | 60,220,194 | 2,251,722,615 | -8.91% |
| 2025-06-30 | 37.40 | 40.82 | 35.70 | 39.50 | 39.32 | qfq | 70,390,565 | 2,664,116,789 | 5.61% |
| 2025-06-27 | 34.08 | 37.40 | 33.70 | 37.40 | 37.23 | qfq | 64,479,694 | 2,275,353,879 | 10.00% |
| 2025-06-26 | 33.44 | 36.36 | 33.19 | 34.00 | 33.85 | qfq | 64,541,336 | 2,241,823,922 | -2.72% |
| 2025-06-25 | 34.50 | 37.10 | 33.78 | 34.95 | 34.79 | qfq | 75,601,983 | 2,663,017,598 | 3.62% |
| 2025-06-24 | 31.68 | 33.73 | 30.38 | 33.73 | 33.58 | qfq | 73,527,118 | 2,343,653,276 | 10.01% |
| 2025-06-23 | 27.00 | 30.66 | 26.01 | 30.66 | 30.52 | qfq | 50,758,728 | 1,474,408,365 | 10.01% |
| 2025-06-20 | 26.64 | 28.98 | 26.62 | 27.87 | 27.74 | qfq | 48,027,678 | 1,350,673,640 | 2.01% |
| 2025-06-19 | 26.21 | 29.39 | 26.02 | 27.32 | 27.20 | qfq | 50,755,900 | 1,415,539,152 | 0.77% |
| 2025-06-18 | 26.40 | 27.70 | 25.00 | 27.11 | 26.99 | qfq | 47,138,900 | 1,232,250,774 | 2.69% |
| 2025-06-17 | 25.80 | 26.80 | 25.32 | 26.40 | 26.28 | qfq | 38,389,550 | 1,003,101,577 | 1.58% |
| 2025-06-16 | 25.55 | 26.11 | 25.12 | 25.99 | 25.87 | qfq | 27,226,400 | 699,925,807 | 0.74% |
| 2025-06-13 | 26.00 | 27.52 | 24.96 | 25.80 | 25.68 | qfq | 35,276,476 | 925,579,405 | -3.91% |
| 2025-06-12 | 25.90 | 27.23 | 25.80 | 26.85 | 26.73 | qfq | 42,921,704 | 1,138,930,398 | 2.36% |
| 2025-06-11 | 28.44 | 29.30 | 25.85 | 26.23 | 26.11 | qfq | 61,881,154 | 1,701,480,384 | -8.54% |
| 2025-06-10 | 29.29 | 31.31 | 28.25 | 28.68 | 28.55 | qfq | 71,293,980 | 2,114,020,993 | 0.17% |
| 2025-06-09 | 25.79 | 28.63 | 25.61 | 28.63 | 28.50 | qfq | 54,375,620 | 1,469,411,495 | 9.99% |
| 2025-06-06 | 24.59 | 27.05 | 24.02 | 26.03 | 25.91 | qfq | 70,210,740 | 1,836,401,520 | 4.58% |
| 2025-06-05 | 25.00 | 25.63 | 24.77 | 24.89 | 24.48 | qfq | 41,513,986 | 1,041,567,226 | -3.30% |
| 2025-06-04 | 24.28 | 27.01 | 23.70 | 25.74 | 25.31 | qfq | 65,477,832 | 1,669,338,335 | 4.85% |
| 2025-06-03 | 22.68 | 24.85 | 22.68 | 24.55 | 24.14 | qfq | 51,355,962 | 1,228,520,853 | 4.74% |
| 2025-05-30 | 23.80 | 24.90 | 22.18 | 23.44 | 23.05 | qfq | 58,422,904 | 1,379,986,864 | 0.39% |
| 2025-05-29 | 24.20 | 25.68 | 23.11 | 23.35 | 22.96 | qfq | 63,583,796 | 1,543,817,643 | -8.36% |
| 2025-05-28 | 26.36 | 28.77 | 25.00 | 25.48 | 25.06 | qfq | 75,217,604 | 2,026,276,697 | -2.56% |
| 2025-05-27 | 22.98 | 26.15 | 22.76 | 26.15 | 25.72 | qfq | 60,188,955 | 1,474,633,310 | 10.01% |
| 2025-05-26 | 22.00 | 25.39 | 21.55 | 23.77 | 23.38 | qfq | 74,995,105 | 1,736,444,410 | 1.84% |
| 2025-05-23 | 20.83 | 23.34 | 19.90 | 23.34 | 22.95 | qfq | 70,844,503 | 1,539,864,660 | 9.99% |
| 2025-05-22 | 23.01 | 23.01 | 21.01 | 21.22 | 20.87 | qfq | 73,727,802 | 1,651,427,003 | 1.43% |
| 2025-05-21 | 19.04 | 20.92 | 18.65 | 20.92 | 20.57 | qfq | 26,001,516 | 519,137,442 | 9.99% |
| 2025-05-20 | 17.30 | 19.02 | 17.15 | 19.02 | 18.71 | qfq | 41,624,373 | 778,312,495 | 10.01% |
| 2025-05-19 | 17.35 | 17.39 | 16.79 | 17.29 | 17.00 | qfq | 5,019,865 | 86,085,173 | -0.58% |
| 2025-05-16 | 17.30 | 17.61 | 17.22 | 17.39 | 17.10 | qfq | 5,915,900 | 103,147,131 | 0.52% |
| 2025-05-15 | 17.47 | 17.59 | 17.23 | 17.30 | 17.01 | qfq | 6,406,600 | 111,284,496 | -1.59% |
| 2025-05-14 | 17.67 | 17.78 | 17.42 | 17.58 | 17.29 | qfq | 9,262,804 | 162,553,749 | -1.35% |
| 2025-05-13 | 17.78 | 18.28 | 17.66 | 17.82 | 17.53 | qfq | 14,017,404 | 251,479,466 | -0.50% |
| 2025-05-12 | 18.12 | 18.59 | 17.81 | 17.91 | 17.61 | qfq | 21,522,804 | 389,790,514 | 1.82% |
| 2025-05-09 | 17.14 | 18.00 | 16.89 | 17.59 | 17.30 | qfq | 12,742,500 | 221,913,810 | 2.51% |
| 2025-05-08 | 16.71 | 17.19 | 16.66 | 17.16 | 16.88 | qfq | 7,044,400 | 119,769,346 | 2.20% |
| 2025-05-07 | 16.95 | 16.98 | 16.63 | 16.79 | 16.51 | qfq | 5,356,429 | 89,919,219 | 0.00% |
| 2025-05-06 | 16.51 | 16.79 | 16.46 | 16.79 | 16.51 | qfq | 5,133,500 | 85,541,622 | 2.50% |
| 2025-04-30 | 16.26 | 16.45 | 16.15 | 16.38 | 16.11 | qfq | 3,804,399 | 62,224,985 | 1.30% |
| 2025-04-29 | 16.12 | 16.39 | 16.11 | 16.17 | 15.90 | qfq | 3,292,386 | 53,488,432 | 0.12% |
| 2025-04-28 | 16.42 | 16.57 | 16.15 | 16.15 | 15.88 | qfq | 3,536,400 | 57,491,051 | -1.76% |
| 2025-04-25 | 16.51 | 16.59 | 16.30 | 16.44 | 16.17 | qfq | 4,518,300 | 74,326,769 | -0.36% |
| 2025-04-24 | 16.85 | 16.85 | 16.41 | 16.50 | 16.23 | qfq | 4,977,400 | 82,654,334 | -2.19% |
| 2025-04-23 | 16.94 | 17.04 | 16.66 | 16.87 | 16.59 | qfq | 6,088,600 | 102,422,238 | -0.06% |
| 2025-04-22 | 17.18 | 17.19 | 16.75 | 16.88 | 16.60 | qfq | 9,656,858 | 163,696,907 | -2.99% |
| 2025-04-21 | 16.95 | 17.45 | 16.95 | 17.40 | 17.11 | qfq | 11,701,217 | 201,855,365 | 2.65% |
| 2025-04-18 | 16.84 | 17.14 | 16.60 | 16.95 | 16.67 | qfq | 7,923,358 | 133,366,951 | -0.18% |
| 2025-04-17 | 16.77 | 17.10 | 16.51 | 16.98 | 16.70 | qfq | 11,180,547 | 189,583,643 | 1.25% |
| 2025-04-16 | 16.54 | 17.24 | 16.54 | 16.77 | 16.49 | qfq | 15,987,004 | 268,903,973 | -2.67% |
| 2025-04-15 | 15.76 | 17.23 | 15.67 | 17.23 | 16.95 | qfq | 10,503,900 | 177,269,387 | 10.03% |
| 2025-04-14 | 15.47 | 15.83 | 15.43 | 15.66 | 15.40 | qfq | 4,940,800 | 77,163,149 | 2.82% |
| 2025-04-11 | 15.00 | 15.40 | 15.00 | 15.23 | 14.98 | qfq | 4,594,000 | 70,116,802 | -0.07% |
| 2025-04-10 | 15.25 | 15.60 | 15.18 | 15.24 | 14.99 | qfq | 7,135,000 | 109,681,908 | 1.53% |
| 2025-04-09 | 14.39 | 15.17 | 13.74 | 15.01 | 14.76 | qfq | 8,878,484 | 129,433,801 | -0.33% |
| 2025-04-08 | 15.00 | 15.60 | 14.38 | 15.06 | 14.81 | qfq | 12,218,426 | 181,346,077 | -4.86% |
| 2025-04-07 | 15.85 | 16.20 | 15.83 | 15.83 | 15.57 | qfq | 6,364,500 | 101,080,392 | -10.01% |
| 2025-04-03 | 18.11 | 18.11 | 17.41 | 17.59 | 17.30 | qfq | 14,903,241 | 264,434,071 | 1.97% |
| 2025-04-02 | 17.24 | 17.42 | 17.14 | 17.25 | 16.96 | qfq | 3,685,600 | 63,675,509 | 0.35% |
| 2025-04-01 | 16.86 | 17.43 | 16.86 | 17.19 | 16.91 | qfq | 5,119,000 | 87,889,835 | 1.78% |
| 2025-03-31 | 16.81 | 17.02 | 16.50 | 16.89 | 16.61 | qfq | 5,475,900 | 91,788,295 | -0.41% |
| 2025-03-28 | 17.03 | 17.32 | 16.82 | 16.96 | 16.68 | qfq | 4,602,000 | 78,529,969 | -0.41% |
| 2025-03-27 | 17.03 | 17.16 | 16.75 | 17.03 | 16.75 | qfq | 3,544,100 | 60,217,600 | -0.35% |
| 2025-03-26 | 17.00 | 17.19 | 16.88 | 17.09 | 16.81 | qfq | 3,823,600 | 65,230,921 | 0.95% |
| 2025-03-25 | 17.18 | 17.28 | 16.87 | 16.93 | 16.65 | qfq | 3,340,400 | 56,899,930 | -1.17% |
| 2025-03-24 | 17.29 | 17.39 | 16.61 | 17.13 | 16.85 | qfq | 6,340,200 | 107,528,590 | -0.93% |
| 2025-03-21 | 17.38 | 17.66 | 17.25 | 17.29 | 17.00 | qfq | 6,113,458 | 106,395,649 | -1.59% |
| 2025-03-20 | 18.07 | 18.08 | 17.52 | 17.57 | 17.28 | qfq | 8,077,900 | 143,164,343 | -2.71% |
| 2025-03-19 | 17.70 | 18.20 | 17.65 | 18.06 | 17.76 | qfq | 11,979,000 | 215,565,381 | 1.01% |
| 2025-03-18 | 17.96 | 18.21 | 17.81 | 17.88 | 17.58 | qfq | 9,249,044 | 166,360,862 | 0.73% |
| 2025-03-17 | 17.78 | 17.99 | 17.68 | 17.75 | 17.46 | qfq | 7,086,600 | 126,390,924 | 0.40% |
| 2025-03-14 | 17.45 | 17.72 | 17.20 | 17.68 | 17.39 | qfq | 7,044,800 | 123,430,587 | 0.57% |
| 2025-03-13 | 17.71 | 17.85 | 17.29 | 17.58 | 17.29 | qfq | 7,450,842 | 130,611,016 | -0.73% |
| 2025-03-12 | 17.93 | 17.99 | 17.69 | 17.71 | 17.42 | qfq | 8,278,819 | 147,476,535 | -0.51% |
| 2025-03-11 | 17.60 | 17.80 | 17.43 | 17.80 | 17.51 | qfq | 7,001,700 | 123,581,427 | 0.23% |
| 2025-03-10 | 17.55 | 17.80 | 17.55 | 17.76 | 17.47 | qfq | 8,319,000 | 147,244,096 | 1.08% |
| 2025-03-07 | 17.93 | 17.93 | 17.50 | 17.57 | 17.28 | qfq | 13,772,743 | 243,855,958 | -2.93% |
| 2025-03-06 | 17.97 | 18.22 | 17.80 | 18.10 | 17.80 | qfq | 17,703,700 | 319,479,245 | 1.06% |
| 2025-03-05 | 18.20 | 18.40 | 17.65 | 17.91 | 17.61 | qfq | 17,013,618 | 303,316,055 | -1.38% |
| 2025-03-04 | 18.60 | 18.60 | 17.53 | 18.16 | 17.86 | qfq | 25,886,904 | 469,011,119 | -6.10% |
| 2025-03-03 | 19.11 | 20.00 | 18.52 | 19.34 | 19.02 | qfq | 39,916,618 | 773,833,212 | 4.26% |
| 2025-02-28 | 17.85 | 19.80 | 17.65 | 18.55 | 18.24 | qfq | 32,876,751 | 613,646,095 | 2.88% |
| 2025-02-27 | 17.27 | 18.50 | 17.13 | 18.03 | 17.73 | qfq | 29,141,100 | 522,970,980 | 4.83% |
| 2025-02-26 | 16.85 | 17.27 | 16.85 | 17.20 | 16.92 | qfq | 10,894,554 | 186,528,759 | 2.14% |
| 2025-02-25 | 16.65 | 17.05 | 16.60 | 16.84 | 16.56 | qfq | 6,632,054 | 111,846,041 | -0.18% |
| 2025-02-24 | 16.60 | 17.07 | 16.52 | 16.87 | 16.59 | qfq | 7,569,500 | 127,075,731 | 0.42% |
| 2025-02-21 | 16.50 | 16.84 | 16.31 | 16.80 | 16.52 | qfq | 8,582,200 | 142,943,476 | 0.96% |
| 2025-02-20 | 16.60 | 16.64 | 16.36 | 16.64 | 16.36 | qfq | 4,948,800 | 81,834,506 | 0.36% |
| 2025-02-19 | 16.33 | 16.63 | 16.14 | 16.58 | 16.31 | qfq | 6,321,000 | 104,226,322 | 0.55% |
| 2025-02-18 | 16.70 | 17.00 | 16.41 | 16.49 | 16.22 | qfq | 10,347,900 | 173,669,761 | -0.60% |
| 2025-02-17 | 16.75 | 16.89 | 16.41 | 16.59 | 16.32 | qfq | 6,848,320 | 113,876,446 | -0.96% |
| 2025-02-14 | 16.72 | 17.16 | 16.65 | 16.75 | 16.47 | qfq | 8,096,600 | 136,928,520 | 0.18% |
| 2025-02-13 | 16.60 | 17.16 | 16.45 | 16.72 | 16.44 | qfq | 9,466,500 | 159,890,141 | 0.36% |
| 2025-02-12 | 16.40 | 16.66 | 16.32 | 16.66 | 16.38 | qfq | 5,188,200 | 85,693,338 | 1.59% |
| 2025-02-11 | 16.57 | 16.57 | 16.31 | 16.40 | 16.13 | qfq | 3,456,200 | 56,607,098 | -1.20% |
| 2025-02-10 | 16.35 | 16.60 | 16.31 | 16.60 | 16.33 | qfq | 4,638,400 | 76,301,993 | 1.53% |
| 2025-02-07 | 16.37 | 16.56 | 16.16 | 16.35 | 16.08 | qfq | 5,781,500 | 94,915,900 | 0.18% |
| 2025-02-06 | 15.77 | 16.32 | 15.70 | 16.32 | 16.05 | qfq | 5,831,800 | 93,905,695 | 3.42% |
| 2025-02-05 | 15.95 | 15.95 | 15.56 | 15.78 | 15.52 | qfq | 2,368,700 | 37,220,524 | 1.22% |
| 2025-01-27 | 15.75 | 15.97 | 15.55 | 15.59 | 15.33 | qfq | 3,221,500 | 50,680,728 | -1.20% |
| 2025-01-24 | 15.71 | 15.90 | 15.68 | 15.78 | 15.52 | qfq | 3,174,100 | 50,029,293 | -0.19% |
| 2025-01-23 | 16.16 | 16.25 | 15.80 | 15.81 | 15.55 | qfq | 3,039,600 | 48,700,620 | -0.94% |
| 2025-01-22 | 16.11 | 16.23 | 15.89 | 15.96 | 15.70 | qfq | 2,712,600 | 43,490,905 | -1.12% |
| 2025-01-21 | 16.30 | 16.33 | 16.02 | 16.14 | 15.87 | qfq | 2,623,600 | 42,348,313 | -0.68% |
| 2025-01-20 | 15.92 | 16.30 | 15.88 | 16.25 | 15.98 | qfq | 5,264,800 | 84,980,432 | 2.52% |
| 2025-01-17 | 15.64 | 16.08 | 15.64 | 15.85 | 15.59 | qfq | 3,800,800 | 60,228,259 | 0.19% |
| 2025-01-16 | 15.90 | 15.98 | 15.57 | 15.82 | 15.56 | qfq | 3,695,298 | 58,367,604 | 1.02% |
| 2025-01-15 | 15.80 | 16.19 | 15.59 | 15.66 | 15.40 | qfq | 4,515,400 | 71,288,674 | -0.63% |
| 2025-01-14 | 15.30 | 15.78 | 15.20 | 15.76 | 15.50 | qfq | 3,772,304 | 58,773,567 | 3.96% |
| 2025-01-13 | 14.99 | 15.26 | 14.73 | 15.16 | 14.91 | qfq | 2,636,100 | 39,575,428 | -0.07% |
| 2025-01-10 | 15.68 | 15.84 | 15.15 | 15.17 | 14.92 | qfq | 3,105,600 | 48,076,023 | -3.44% |
| 2025-01-09 | 15.58 | 15.90 | 15.58 | 15.71 | 15.45 | qfq | 2,907,468 | 45,819,440 | -0.44% |
| 2025-01-08 | 15.83 | 16.08 | 15.32 | 15.78 | 15.52 | qfq | 4,721,468 | 74,350,140 | -0.13% |
| 2025-01-07 | 15.17 | 15.80 | 15.09 | 15.80 | 15.54 | qfq | 4,399,800 | 68,075,023 | 4.15% |
| 2025-01-06 | 15.12 | 15.34 | 14.57 | 15.17 | 14.92 | qfq | 3,628,700 | 54,574,405 | 0.33% |
| 2025-01-03 | 15.68 | 15.84 | 15.05 | 15.12 | 14.87 | qfq | 5,423,500 | 83,504,679 | -3.69% |
| 2025-01-02 | 16.06 | 16.33 | 15.53 | 15.70 | 15.44 | qfq | 4,986,800 | 79,069,993 | -2.36% |
| 2024-12-31 | 16.60 | 16.78 | 15.96 | 16.08 | 15.81 | qfq | 5,332,100 | 86,757,512 | -3.65% |
| 2024-12-30 | 16.80 | 17.03 | 16.65 | 16.69 | 16.41 | qfq | 3,490,200 | 58,619,750 | -1.53% |
| 2024-12-27 | 17.10 | 17.12 | 16.87 | 16.95 | 16.67 | qfq | 4,376,400 | 74,515,996 | 0.36% |
| 2024-12-26 | 16.71 | 17.05 | 16.51 | 16.89 | 16.61 | qfq | 5,076,344 | 85,578,274 | 1.75% |
| 2024-12-25 | 16.64 | 16.94 | 16.48 | 16.60 | 16.33 | qfq | 4,526,968 | 75,362,843 | -0.72% |
| 2024-12-24 | 16.61 | 16.80 | 16.39 | 16.72 | 16.44 | qfq | 3,693,354 | 61,324,012 | 1.09% |
| 2024-12-23 | 16.93 | 17.34 | 16.47 | 16.54 | 16.27 | qfq | 7,358,600 | 124,423,346 | -2.42% |
| 2024-12-20 | 16.76 | 17.06 | 16.73 | 16.95 | 16.67 | qfq | 4,398,300 | 74,337,061 | 0.83% |
| 2024-12-19 | 16.45 | 16.82 | 16.32 | 16.81 | 16.53 | qfq | 4,664,000 | 77,815,668 | 1.45% |
| 2024-12-18 | 16.43 | 16.68 | 16.21 | 16.57 | 16.30 | qfq | 4,116,468 | 67,953,527 | 0.91% |
| 2024-12-17 | 17.04 | 17.04 | 16.37 | 16.42 | 16.15 | qfq | 7,159,458 | 119,380,231 | -3.58% |
| 2024-12-16 | 17.35 | 17.47 | 16.92 | 17.03 | 16.75 | qfq | 6,379,400 | 109,384,957 | -1.50% |
| 2024-12-13 | 17.63 | 17.63 | 17.26 | 17.29 | 17.00 | qfq | 7,357,100 | 127,843,686 | -2.43% |
| 2024-12-12 | 17.53 | 17.73 | 17.38 | 17.72 | 17.43 | qfq | 7,464,104 | 131,122,684 | 0.17% |
| 2024-12-11 | 17.70 | 17.71 | 17.45 | 17.69 | 17.40 | qfq | 7,086,696 | 124,622,328 | 0.11% |
| 2024-12-10 | 18.20 | 18.39 | 17.62 | 17.67 | 17.38 | qfq | 11,594,800 | 207,742,496 | -1.23% |
| 2024-12-09 | 17.90 | 18.16 | 17.67 | 17.89 | 17.59 | qfq | 10,907,800 | 194,939,604 | -0.61% |
| 2024-12-06 | 17.10 | 18.20 | 17.07 | 18.00 | 17.70 | qfq | 22,816,800 | 409,570,287 | 5.45% |
| 2024-12-05 | 17.09 | 17.19 | 16.91 | 17.07 | 16.79 | qfq | 5,599,800 | 95,505,424 | 0.18% |
| 2024-12-04 | 17.46 | 17.52 | 16.97 | 17.04 | 16.76 | qfq | 8,275,400 | 142,170,267 | -3.18% |
| 2024-12-03 | 17.64 | 17.83 | 17.41 | 17.60 | 17.31 | qfq | 8,036,900 | 141,494,096 | -0.11% |
| 2024-12-02 | 17.22 | 17.68 | 17.16 | 17.62 | 17.33 | qfq | 10,143,714 | 177,637,493 | 1.61% |
| 2024-11-29 | 17.04 | 17.46 | 16.71 | 17.34 | 17.05 | qfq | 13,333,604 | 228,470,664 | 1.58% |
| 2024-11-28 | 17.16 | 17.90 | 16.90 | 17.07 | 16.79 | qfq | 12,218,204 | 211,336,651 | -0.58% |
| 2024-11-27 | 17.08 | 17.19 | 16.46 | 17.17 | 16.89 | qfq | 10,702,200 | 179,170,108 | -0.12% |
| 2024-11-26 | 17.40 | 18.12 | 17.16 | 17.19 | 16.91 | qfq | 10,566,700 | 184,933,065 | -3.10% |
| 2024-11-25 | 17.16 | 17.97 | 17.16 | 17.74 | 17.45 | qfq | 13,740,000 | 241,602,738 | 2.84% |
| 2024-11-22 | 17.71 | 18.23 | 17.23 | 17.25 | 16.96 | qfq | 16,514,600 | 292,526,452 | -3.74% |
| 2024-11-21 | 18.20 | 18.57 | 17.75 | 17.92 | 17.62 | qfq | 16,213,644 | 292,948,208 | -2.13% |
| 2024-11-20 | 17.65 | 18.45 | 17.52 | 18.31 | 18.01 | qfq | 20,277,600 | 368,262,546 | 2.69% |
| 2024-11-19 | 17.02 | 17.83 | 16.20 | 17.83 | 17.54 | qfq | 24,633,304 | 422,426,865 | -0.22% |
| 2024-11-18 | 18.00 | 19.32 | 17.59 | 17.87 | 17.57 | qfq | 27,219,780 | 504,772,932 | -2.93% |
| 2024-11-15 | 17.83 | 19.32 | 17.81 | 18.41 | 18.11 | qfq | 31,074,619 | 578,683,599 | 1.66% |
| 2024-11-14 | 19.52 | 19.59 | 18.08 | 18.11 | 17.81 | qfq | 41,174,552 | 775,779,287 | -9.54% |
| 2024-11-13 | 17.84 | 20.02 | 17.84 | 20.02 | 19.69 | qfq | 56,658,057 | 1,113,795,864 | 10.00% |
| 2024-11-12 | 18.01 | 18.99 | 17.65 | 18.20 | 17.90 | qfq | 29,449,134 | 534,913,125 | 1.22% |
| 2024-11-11 | 17.46 | 18.06 | 17.25 | 17.98 | 17.68 | qfq | 20,226,706 | 360,619,399 | 1.24% |
| 2024-11-08 | 17.50 | 18.59 | 17.46 | 17.76 | 17.47 | qfq | 32,795,148 | 591,751,367 | 2.66% |
| 2024-11-07 | 17.62 | 18.00 | 17.00 | 17.30 | 17.01 | qfq | 20,013,932 | 347,136,097 | -0.86% |
| 2024-11-06 | 17.32 | 18.32 | 17.31 | 17.45 | 17.16 | qfq | 28,950,070 | 516,621,783 | 1.04% |
| 2024-11-05 | 17.01 | 17.45 | 16.90 | 17.27 | 16.98 | qfq | 21,776,000 | 374,176,979 | 1.05% |
| 2024-11-04 | 17.20 | 17.89 | 16.72 | 17.09 | 16.81 | qfq | 23,745,995 | 408,733,033 | -0.64% |
| 2024-11-01 | 17.50 | 17.50 | 16.33 | 17.20 | 16.92 | qfq | 28,114,200 | 478,463,311 | 0.29% |
| 2024-10-31 | 16.24 | 17.69 | 16.15 | 17.15 | 16.87 | qfq | 33,932,976 | 577,176,478 | 6.65% |
| 2024-10-30 | 15.79 | 16.25 | 15.72 | 16.08 | 15.81 | qfq | 8,238,500 | 132,088,956 | 1.20% |
| 2024-10-29 | 16.33 | 16.44 | 15.88 | 15.89 | 15.63 | qfq | 10,816,600 | 174,114,743 | -3.11% |
| 2024-10-28 | 16.07 | 16.50 | 16.07 | 16.40 | 16.13 | qfq | 13,688,900 | 223,187,007 | 1.36% |
| 2024-10-25 | 16.00 | 16.59 | 16.00 | 16.18 | 15.91 | qfq | 19,448,200 | 315,129,811 | 3.78% |
| 2024-10-24 | 15.95 | 15.95 | 15.46 | 15.59 | 15.33 | qfq | 12,150,100 | 189,993,051 | -3.71% |
| 2024-10-23 | 15.86 | 16.36 | 15.64 | 16.19 | 15.92 | qfq | 19,152,100 | 305,852,385 | 2.40% |
| 2024-10-22 | 15.44 | 15.89 | 15.36 | 15.81 | 15.55 | qfq | 10,901,600 | 171,455,353 | 1.87% |
| 2024-10-21 | 15.35 | 15.70 | 15.30 | 15.52 | 15.26 | qfq | 12,458,700 | 193,257,239 | 1.84% |
| 2024-10-18 | 14.92 | 15.55 | 14.86 | 15.24 | 14.99 | qfq | 12,036,365 | 183,479,653 | 1.74% |
| 2024-10-17 | 14.79 | 15.15 | 14.79 | 14.98 | 14.73 | qfq | 7,030,173 | 105,578,997 | 1.08% |
| 2024-10-16 | 14.76 | 15.04 | 14.62 | 14.82 | 14.57 | qfq | 5,766,000 | 85,538,389 | -1.27% |
| 2024-10-15 | 15.17 | 15.58 | 14.90 | 15.01 | 14.76 | qfq | 8,842,400 | 135,267,179 | -2.15% |
| 2024-10-14 | 14.75 | 15.35 | 14.60 | 15.34 | 15.09 | qfq | 8,661,700 | 130,480,669 | 4.00% |
| 2024-10-11 | 15.11 | 15.22 | 14.54 | 14.75 | 14.51 | qfq | 8,145,668 | 120,862,894 | -3.09% |
| 2024-10-10 | 15.46 | 15.84 | 15.02 | 15.22 | 14.97 | qfq | 9,925,652 | 152,964,696 | -1.68% |
| 2024-10-09 | 16.77 | 16.77 | 15.48 | 15.48 | 15.22 | qfq | 16,205,998 | 259,019,766 | -10.00% |
| 2024-10-08 | 17.93 | 17.94 | 16.20 | 17.20 | 16.92 | qfq | 25,550,411 | 436,534,989 | 5.46% |
| 2024-09-30 | 15.51 | 16.39 | 15.19 | 16.31 | 16.04 | qfq | 21,771,740 | 345,838,256 | 8.95% |
| 2024-09-27 | 14.46 | 15.18 | 14.32 | 14.97 | 14.72 | qfq | 14,776,342 | 218,297,524 | 5.35% |
| 2024-09-26 | 13.80 | 14.21 | 13.75 | 14.21 | 13.98 | qfq | 6,912,402 | 96,968,163 | 2.45% |
| 2024-09-25 | 13.92 | 14.21 | 13.81 | 13.87 | 13.64 | qfq | 8,914,703 | 124,889,525 | 0.87% |
| 2024-09-24 | 13.33 | 13.75 | 13.33 | 13.75 | 13.52 | qfq | 5,984,100 | 81,370,523 | 2.69% |
| 2024-09-23 | 13.36 | 13.52 | 13.27 | 13.39 | 13.17 | qfq | 2,732,798 | 36,718,425 | 0.22% |
| 2024-09-20 | 13.45 | 13.48 | 13.21 | 13.36 | 13.14 | qfq | 3,075,498 | 40,965,860 | -0.74% |
| 2024-09-19 | 13.35 | 13.57 | 13.28 | 13.46 | 13.24 | qfq | 3,412,500 | 45,860,439 | 1.51% |
| 2024-09-18 | 13.38 | 13.45 | 13.07 | 13.26 | 13.04 | qfq | 3,172,000 | 41,841,560 | -0.82% |
| 2024-09-13 | 13.71 | 13.88 | 13.36 | 13.37 | 13.15 | qfq | 5,383,800 | 72,745,677 | -3.26% |
| 2024-09-12 | 13.98 | 14.04 | 13.81 | 13.82 | 13.59 | qfq | 4,962,067 | 69,006,934 | -1.29% |
| 2024-09-11 | 13.80 | 14.16 | 13.76 | 14.00 | 13.77 | qfq | 7,797,467 | 109,256,836 | 1.30% |
| 2024-09-10 | 13.95 | 14.01 | 13.56 | 13.82 | 13.59 | qfq | 5,376,503 | 73,706,688 | -0.58% |
| 2024-09-09 | 13.90 | 14.05 | 13.80 | 13.90 | 13.67 | qfq | 5,638,100 | 78,286,594 | -1.14% |
| 2024-09-06 | 14.44 | 14.44 | 14.05 | 14.06 | 13.83 | qfq | 8,253,200 | 117,264,261 | -2.56% |
| 2024-09-05 | 14.45 | 14.63 | 14.22 | 14.43 | 14.19 | qfq | 16,126,900 | 232,250,353 | -2.37% |
| 2024-09-04 | 13.86 | 15.40 | 13.86 | 14.78 | 14.54 | qfq | 23,504,800 | 344,467,446 | 5.20% |
| 2024-09-03 | 13.68 | 14.17 | 13.61 | 14.05 | 13.82 | qfq | 8,518,599 | 119,199,928 | 2.26% |
| 2024-09-02 | 13.91 | 14.11 | 13.72 | 13.74 | 13.51 | qfq | 8,066,900 | 112,183,954 | -0.51% |
| 2024-08-30 | 13.59 | 14.05 | 13.46 | 13.81 | 13.58 | qfq | 8,569,300 | 118,320,802 | 1.62% |
| 2024-08-29 | 13.25 | 13.80 | 13.19 | 13.59 | 13.37 | qfq | 8,219,100 | 111,567,015 | 1.80% |
| 2024-08-28 | 13.37 | 13.58 | 12.80 | 13.35 | 13.13 | qfq | 6,988,600 | 92,543,046 | -1.11% |
| 2024-08-27 | 13.85 | 14.09 | 13.40 | 13.50 | 13.28 | qfq | 10,398,100 | 142,182,350 | -5.00% |
| 2024-08-26 | 13.40 | 14.39 | 13.35 | 14.21 | 13.98 | qfq | 14,797,316 | 209,000,308 | 5.81% |
| 2024-08-23 | 14.05 | 14.11 | 13.35 | 13.43 | 13.21 | qfq | 14,561,781 | 199,118,136 | -7.82% |
| 2024-08-22 | 14.10 | 15.00 | 13.95 | 14.57 | 14.33 | qfq | 19,551,881 | 284,154,605 | 2.39% |
| 2024-08-21 | 13.37 | 14.69 | 13.30 | 14.23 | 13.99 | qfq | 14,568,337 | 205,394,076 | 6.51% |
| 2024-08-20 | 13.61 | 13.70 | 13.30 | 13.36 | 13.14 | qfq | 3,689,500 | 49,551,620 | -2.12% |
| 2024-08-19 | 13.81 | 13.87 | 13.60 | 13.65 | 13.42 | qfq | 2,389,900 | 32,773,448 | -1.16% |
| 2024-08-16 | 13.84 | 13.95 | 13.77 | 13.81 | 13.58 | qfq | 2,500,600 | 34,638,319 | -0.36% |
| 2024-08-15 | 13.73 | 13.93 | 13.55 | 13.86 | 13.63 | qfq | 3,095,000 | 42,659,643 | 0.87% |
| 2024-08-14 | 13.92 | 14.02 | 13.70 | 13.74 | 13.51 | qfq | 2,162,700 | 29,917,138 | -1.29% |
| 2024-08-13 | 13.71 | 13.95 | 13.51 | 13.92 | 13.69 | qfq | 2,836,156 | 39,248,873 | 1.46% |
| 2024-08-12 | 13.86 | 13.97 | 13.62 | 13.72 | 13.49 | qfq | 2,723,500 | 37,410,754 | -0.72% |
| 2024-08-09 | 14.01 | 14.18 | 13.82 | 13.82 | 13.59 | qfq | 2,807,300 | 39,176,632 | -0.72% |
| 2024-08-08 | 14.17 | 14.24 | 13.81 | 13.92 | 13.69 | qfq | 3,768,800 | 52,647,423 | -1.76% |
| 2024-08-07 | 14.25 | 14.45 | 14.16 | 14.17 | 13.94 | qfq | 3,599,000 | 51,444,363 | -0.42% |
| 2024-08-06 | 14.20 | 14.30 | 14.00 | 14.23 | 13.99 | qfq | 3,931,556 | 55,729,016 | 2.01% |
| 2024-08-05 | 14.55 | 14.68 | 13.95 | 13.95 | 13.72 | qfq | 5,498,760 | 78,265,360 | -4.12% |
| 2024-08-02 | 14.65 | 14.88 | 14.51 | 14.55 | 14.31 | qfq | 4,614,600 | 67,906,980 | -1.69% |
| 2024-08-01 | 15.02 | 15.15 | 14.74 | 14.80 | 14.56 | qfq | 6,207,800 | 92,502,673 | 0.20% |
| 2024-07-31 | 14.35 | 14.79 | 14.23 | 14.77 | 14.53 | qfq | 6,416,765 | 93,884,670 | 2.93% |
| 2024-07-30 | 14.26 | 14.46 | 14.16 | 14.35 | 14.11 | qfq | 4,205,000 | 60,094,023 | -0.21% |
| 2024-07-29 | 14.47 | 14.81 | 14.19 | 14.38 | 14.14 | qfq | 5,637,000 | 81,403,262 | -0.14% |
| 2024-07-26 | 14.07 | 14.44 | 14.07 | 14.40 | 14.16 | qfq | 3,398,600 | 48,828,399 | 1.62% |
| 2024-07-25 | 13.81 | 14.35 | 13.71 | 14.17 | 13.94 | qfq | 4,668,900 | 65,868,686 | 1.50% |
| 2024-07-24 | 14.11 | 14.36 | 13.95 | 13.96 | 13.73 | qfq | 4,980,900 | 70,271,166 | -2.51% |
| 2024-07-23 | 14.65 | 14.98 | 14.30 | 14.32 | 14.08 | qfq | 5,355,500 | 78,473,558 | -1.72% |
| 2024-07-22 | 14.46 | 14.67 | 14.45 | 14.57 | 14.33 | qfq | 3,184,000 | 46,355,414 | 1.04% |
| 2024-07-19 | 14.46 | 14.60 | 14.25 | 14.42 | 14.18 | qfq | 3,295,100 | 47,610,667 | -0.35% |
| 2024-07-18 | 14.51 | 14.58 | 14.14 | 14.47 | 14.23 | qfq | 4,449,300 | 63,791,968 | -0.96% |
| 2024-07-17 | 14.92 | 14.93 | 14.60 | 14.61 | 14.37 | qfq | 4,491,300 | 66,174,630 | -2.34% |
| 2024-07-16 | 14.87 | 15.09 | 14.80 | 14.96 | 14.71 | qfq | 3,810,200 | 56,877,834 | 0.61% |
| 2024-07-15 | 15.03 | 15.20 | 14.84 | 14.87 | 14.62 | qfq | 4,188,800 | 62,546,501 | -1.85% |
| 2024-07-12 | 15.35 | 15.88 | 15.12 | 15.15 | 14.90 | qfq | 7,790,296 | 119,517,986 | 0.33% |
| 2024-07-11 | 14.86 | 15.19 | 14.86 | 15.10 | 14.85 | qfq | 6,268,100 | 94,484,565 | 3.07% |
| 2024-07-10 | 14.74 | 15.07 | 14.63 | 14.65 | 14.41 | qfq | 4,846,600 | 72,025,921 | -1.01% |
| 2024-07-09 | 14.50 | 14.80 | 14.20 | 14.80 | 14.56 | qfq | 5,617,900 | 81,777,786 | 3.06% |
| 2024-07-08 | 14.80 | 14.80 | 14.32 | 14.36 | 14.12 | qfq | 4,284,000 | 61,984,878 | -3.23% |
| 2024-07-05 | 14.78 | 14.91 | 14.55 | 14.84 | 14.59 | qfq | 3,857,311 | 56,859,121 | -0.34% |
| 2024-07-04 | 15.00 | 15.15 | 14.75 | 14.89 | 14.64 | qfq | 4,473,900 | 66,814,931 | -1.39% |
| 2024-07-03 | 15.50 | 15.50 | 15.01 | 15.10 | 14.85 | qfq | 4,362,000 | 66,114,569 | -1.63% |
| 2024-07-02 | 15.40 | 15.65 | 15.26 | 15.35 | 15.10 | qfq | 4,741,200 | 73,125,252 | -0.13% |
| 2024-07-01 | 15.28 | 15.59 | 15.14 | 15.37 | 15.12 | qfq | 5,455,900 | 83,689,105 | 0.59% |
| 2024-06-28 | 14.96 | 15.56 | 14.91 | 15.28 | 15.03 | qfq | 7,181,800 | 110,020,145 | 2.00% |
| 2024-06-27 | 15.22 | 15.33 | 14.97 | 14.98 | 14.73 | qfq | 4,999,100 | 75,570,027 | -2.60% |
| 2024-06-26 | 14.81 | 15.40 | 14.73 | 15.38 | 15.13 | qfq | 6,318,300 | 95,786,680 | 2.81% |
| 2024-06-25 | 14.98 | 15.22 | 14.76 | 14.96 | 14.71 | qfq | 4,814,400 | 72,180,013 | 0.40% |
| 2024-06-24 | 15.68 | 15.68 | 14.88 | 14.90 | 14.65 | qfq | 8,733,600 | 132,649,638 | -5.76% |
| 2024-06-21 | 15.73 | 16.00 | 15.66 | 15.81 | 15.55 | qfq | 4,099,600 | 64,903,833 | 0.00% |
| 2024-06-20 | 16.16 | 16.28 | 15.80 | 15.81 | 15.55 | qfq | 6,989,100 | 111,577,656 | -2.77% |
| 2024-06-19 | 16.61 | 16.70 | 16.26 | 16.26 | 15.99 | qfq | 7,866,300 | 129,212,198 | -2.52% |
| 2024-06-18 | 16.60 | 16.87 | 16.55 | 16.68 | 16.40 | qfq | 8,247,500 | 137,613,983 | -0.36% |
| 2024-06-17 | 16.40 | 17.10 | 16.28 | 16.74 | 16.46 | qfq | 10,435,900 | 175,129,729 | 0.84% |
| 2024-06-14 | 16.10 | 16.90 | 15.96 | 16.60 | 16.33 | qfq | 10,694,400 | 176,197,798 | 2.66% |
| 2024-06-13 | 16.37 | 16.44 | 16.15 | 16.17 | 15.90 | qfq | 6,161,200 | 100,234,205 | -1.22% |
| 2024-06-12 | 16.31 | 16.47 | 16.10 | 16.37 | 16.10 | qfq | 7,088,700 | 115,860,363 | 0.37% |
| 2024-06-11 | 15.88 | 16.33 | 15.50 | 16.31 | 16.04 | qfq | 8,849,798 | 141,471,229 | 1.68% |
| 2024-06-07 | 15.94 | 16.09 | 15.50 | 16.04 | 15.77 | qfq | 9,901,600 | 157,323,884 | 1.97% |
| 2024-06-06 | 16.68 | 16.88 | 15.52 | 15.73 | 15.47 | qfq | 16,417,600 | 263,342,835 | -5.58% |
| 2024-06-05 | 17.29 | 17.33 | 16.64 | 16.66 | 16.38 | qfq | 12,263,800 | 207,384,985 | -3.48% |
| 2024-06-04 | 17.72 | 17.82 | 17.07 | 17.26 | 16.97 | qfq | 15,809,000 | 272,708,567 | -3.90% |
| 2024-06-03 | 18.30 | 18.36 | 17.65 | 17.96 | 17.66 | qfq | 17,143,600 | 307,958,985 | -1.54% |
| 2024-05-31 | 18.20 | 18.47 | 18.00 | 18.24 | 17.94 | qfq | 23,419,900 | 427,033,459 | -2.51% |
| 2024-05-30 | 17.73 | 19.42 | 17.61 | 18.71 | 18.40 | qfq | 42,265,011 | 778,926,405 | 2.52% |
| 2024-05-29 | 16.88 | 18.71 | 16.80 | 18.25 | 17.75 | qfq | 28,085,411 | 509,554,852 | 7.29% |
| 2024-05-28 | 17.10 | 17.44 | 16.64 | 17.01 | 16.55 | qfq | 9,178,000 | 156,161,522 | -1.05% |
| 2024-05-27 | 17.08 | 17.44 | 17.02 | 17.19 | 16.72 | qfq | 7,602,800 | 131,075,560 | 1.48% |
| 2024-05-24 | 17.08 | 17.27 | 16.81 | 16.94 | 16.48 | qfq | 7,341,800 | 124,968,637 | -0.82% |
| 2024-05-23 | 17.77 | 17.78 | 17.05 | 17.08 | 16.61 | qfq | 12,277,600 | 212,160,025 | -4.47% |
| 2024-05-22 | 17.44 | 18.08 | 17.41 | 17.88 | 17.39 | qfq | 12,418,714 | 221,841,625 | 1.94% |
| 2024-05-21 | 17.75 | 18.00 | 17.51 | 17.54 | 17.06 | qfq | 9,433,000 | 166,509,077 | -2.39% |
| 2024-05-20 | 17.42 | 18.08 | 17.42 | 17.97 | 17.48 | qfq | 15,023,000 | 269,027,384 | 1.41% |
| 2024-05-17 | 17.41 | 17.88 | 16.80 | 17.72 | 17.24 | qfq | 15,193,203 | 264,446,904 | 1.66% |
| 2024-05-16 | 17.23 | 17.43 | 17.03 | 17.43 | 16.95 | qfq | 8,472,900 | 146,514,594 | 1.40% |
| 2024-05-15 | 17.24 | 17.64 | 17.11 | 17.19 | 16.72 | qfq | 9,007,798 | 156,264,870 | -1.43% |
| 2024-05-14 | 17.63 | 17.82 | 17.37 | 17.44 | 16.96 | qfq | 10,925,100 | 191,312,524 | -1.08% |
| 2024-05-13 | 18.20 | 18.20 | 17.45 | 17.63 | 17.15 | qfq | 19,333,603 | 342,199,074 | -5.42% |
| 2024-05-10 | 18.27 | 18.86 | 17.80 | 18.64 | 18.13 | qfq | 27,360,700 | 503,957,805 | 2.19% |
| 2024-05-09 | 18.39 | 19.38 | 18.21 | 18.24 | 17.74 | qfq | 26,944,800 | 503,116,406 | 2.30% |
| 2024-05-08 | 18.49 | 18.52 | 17.73 | 17.83 | 17.34 | qfq | 16,325,800 | 294,805,120 | -4.65% |
| 2024-05-07 | 18.61 | 18.80 | 18.45 | 18.70 | 18.19 | qfq | 20,414,800 | 379,788,742 | -1.58% |
| 2024-05-06 | 18.19 | 19.00 | 17.91 | 19.00 | 18.48 | qfq | 28,255,620 | 522,345,939 | 6.09% |
| 2024-04-30 | 18.27 | 18.68 | 17.80 | 17.91 | 17.42 | qfq | 21,922,336 | 396,866,232 | -2.08% |
| 2024-04-29 | 17.35 | 18.30 | 17.35 | 18.29 | 17.79 | qfq | 24,228,212 | 439,163,109 | 3.74% |
| 2024-04-26 | 17.27 | 17.80 | 17.22 | 17.63 | 17.15 | qfq | 21,309,601 | 374,302,484 | 0.17% |
| 2024-04-25 | 16.80 | 18.50 | 16.68 | 17.60 | 17.12 | qfq | 26,548,998 | 471,011,250 | 2.98% |
| 2024-04-24 | 16.84 | 17.13 | 16.49 | 17.09 | 16.62 | qfq | 16,428,400 | 277,723,884 | 1.42% |
| 2024-04-23 | 17.03 | 17.53 | 16.70 | 16.85 | 16.39 | qfq | 17,452,500 | 298,010,097 | 0.12% |
| 2024-04-22 | 17.45 | 17.88 | 16.75 | 16.83 | 16.37 | qfq | 17,955,800 | 307,251,693 | -4.92% |
| 2024-04-19 | 17.88 | 18.17 | 17.38 | 17.70 | 17.22 | qfq | 33,300,100 | 592,935,614 | 0.34% |
| 2024-04-18 | 16.74 | 17.64 | 16.44 | 17.64 | 17.16 | qfq | 18,396,200 | 315,068,133 | 9.98% |
| 2024-04-17 | 15.28 | 16.04 | 15.28 | 16.04 | 15.60 | qfq | 11,140,100 | 176,576,509 | 10.01% |
| 2024-04-16 | 15.89 | 16.01 | 14.58 | 14.58 | 14.18 | qfq | 20,843,631 | 309,600,021 | -10.00% |
| 2024-04-15 | 17.37 | 17.75 | 15.84 | 16.20 | 15.76 | qfq | 24,478,720 | 406,336,847 | -7.95% |
| 2024-04-12 | 18.60 | 18.62 | 17.36 | 17.60 | 17.12 | qfq | 28,687,827 | 515,591,309 | -7.47% |
| 2024-04-11 | 19.09 | 19.93 | 18.50 | 19.02 | 18.50 | qfq | 26,191,100 | 503,133,927 | -1.76% |
| 2024-04-10 | 20.00 | 20.01 | 19.27 | 19.36 | 18.83 | qfq | 29,533,600 | 576,207,499 | -5.97% |
| 2024-04-09 | 18.20 | 20.60 | 18.10 | 20.59 | 20.03 | qfq | 43,571,167 | 861,149,525 | 8.94% |
| 2024-04-08 | 19.45 | 20.38 | 18.88 | 18.90 | 18.38 | qfq | 35,693,600 | 700,242,877 | -3.72% |
| 2024-04-03 | 19.55 | 21.26 | 19.10 | 19.63 | 19.09 | qfq | 49,777,389 | 1,007,144,054 | -1.46% |
| 2024-04-02 | 19.02 | 20.55 | 19.02 | 19.92 | 19.38 | qfq | 60,740,999 | 1,191,886,405 | 6.58% |
| 2024-04-01 | 16.90 | 18.69 | 16.81 | 18.69 | 18.18 | qfq | 42,612,198 | 787,862,631 | 10.01% |
| 2024-03-29 | 18.05 | 18.36 | 16.52 | 16.99 | 16.53 | qfq | 30,048,104 | 525,640,093 | -7.36% |
| 2024-03-28 | 17.99 | 18.99 | 17.30 | 18.34 | 17.84 | qfq | 32,869,904 | 592,905,272 | -1.34% |
| 2024-03-27 | 19.42 | 20.28 | 18.50 | 18.59 | 18.08 | qfq | 38,781,221 | 748,611,909 | -4.37% |
| 2024-03-26 | 18.06 | 19.98 | 18.06 | 19.44 | 18.91 | qfq | 45,725,267 | 862,858,167 | 6.29% |
| 2024-03-25 | 17.73 | 18.68 | 17.25 | 18.29 | 17.79 | qfq | 31,233,849 | 565,668,463 | 2.46% |
| 2024-03-22 | 17.50 | 17.90 | 17.17 | 17.85 | 17.36 | qfq | 20,053,553 | 352,832,888 | 1.65% |
| 2024-03-21 | 17.54 | 17.75 | 17.30 | 17.56 | 17.08 | qfq | 15,158,198 | 265,346,046 | 0.17% |
| 2024-03-20 | 17.57 | 17.80 | 17.49 | 17.53 | 17.05 | qfq | 13,008,690 | 229,034,296 | -1.07% |
| 2024-03-19 | 17.94 | 18.23 | 17.70 | 17.72 | 17.24 | qfq | 14,051,829 | 251,095,317 | -1.56% |
| 2024-03-18 | 17.75 | 18.30 | 17.75 | 18.00 | 17.51 | qfq | 17,175,956 | 308,897,864 | 0.45% |
| 2024-03-15 | 18.28 | 18.36 | 17.81 | 17.92 | 17.43 | qfq | 16,688,431 | 300,443,503 | -1.48% |
| 2024-03-14 | 17.23 | 18.24 | 17.23 | 18.19 | 17.69 | qfq | 26,058,139 | 461,453,802 | 3.88% |
| 2024-03-13 | 18.01 | 18.05 | 17.35 | 17.51 | 17.03 | qfq | 26,857,444 | 474,060,470 | -3.58% |
| 2024-03-12 | 18.50 | 18.60 | 18.00 | 18.16 | 17.66 | qfq | 38,171,642 | 696,015,688 | -4.22% |
| 2024-03-11 | 17.12 | 19.13 | 17.10 | 18.96 | 18.44 | qfq | 52,274,289 | 972,915,840 | 9.03% |
| 2024-03-08 | 16.66 | 17.87 | 16.40 | 17.39 | 16.91 | qfq | 38,169,048 | 651,980,235 | 1.87% |
| 2024-03-07 | 16.20 | 17.35 | 15.90 | 17.07 | 16.60 | qfq | 42,607,088 | 706,635,280 | 5.31% |
| 2024-03-06 | 15.78 | 16.63 | 15.78 | 16.21 | 15.77 | qfq | 36,312,850 | 589,152,898 | 4.99% |
| 2024-03-05 | 15.62 | 15.80 | 15.33 | 15.44 | 15.02 | qfq | 15,608,480 | 242,443,281 | -2.71% |
| 2024-03-04 | 15.90 | 16.09 | 15.44 | 15.87 | 15.44 | qfq | 22,072,408 | 348,361,833 | -1.86% |
| 2024-03-01 | 16.15 | 16.49 | 15.50 | 16.17 | 15.73 | qfq | 33,676,332 | 540,729,678 | 1.57% |
| 2024-02-29 | 14.61 | 15.99 | 14.60 | 15.92 | 15.49 | qfq | 29,678,196 | 460,524,269 | 5.22% |
| 2024-02-28 | 15.75 | 17.11 | 15.00 | 15.13 | 14.72 | qfq | 41,911,761 | 676,132,421 | -4.42% |
| 2024-02-27 | 15.20 | 15.84 | 14.98 | 15.83 | 15.40 | qfq | 31,426,763 | 487,445,724 | 0.51% |
| 2024-02-26 | 15.00 | 16.40 | 14.92 | 15.75 | 15.32 | qfq | 43,361,900 | 679,384,497 | 5.63% |
| 2024-02-23 | 13.80 | 14.91 | 13.69 | 14.91 | 14.50 | qfq | 21,874,900 | 309,109,625 | 10.04% |
| 2024-02-22 | 13.01 | 13.62 | 12.97 | 13.55 | 13.18 | qfq | 18,136,617 | 242,322,347 | 2.96% |
| 2024-02-21 | 12.91 | 13.64 | 12.70 | 13.16 | 12.80 | qfq | 21,895,817 | 290,358,899 | 0.84% |
| 2024-02-20 | 12.47 | 13.30 | 12.16 | 13.05 | 12.69 | qfq | 22,429,289 | 285,586,109 | 5.24% |
| 2024-02-19 | 12.01 | 12.68 | 12.00 | 12.40 | 12.06 | qfq | 22,813,980 | 280,264,193 | 4.38% |
| 2024-02-08 | 10.76 | 11.88 | 10.18 | 11.88 | 11.56 | qfq | 27,953,700 | 307,940,077 | 10.00% |
| 2024-02-07 | 11.40 | 11.63 | 10.60 | 10.80 | 10.50 | qfq | 23,323,100 | 259,024,979 | -3.83% |
| 2024-02-06 | 10.88 | 11.74 | 10.30 | 11.23 | 10.92 | qfq | 21,365,900 | 233,151,740 | -1.84% |
| 2024-02-05 | 12.55 | 12.70 | 11.44 | 11.44 | 11.13 | qfq | 12,776,600 | 150,076,933 | -9.99% |
| 2024-02-02 | 13.45 | 13.72 | 12.19 | 12.71 | 12.36 | qfq | 15,479,300 | 200,518,897 | -5.92% |
| 2024-02-01 | 13.60 | 13.92 | 13.31 | 13.51 | 13.14 | qfq | 12,485,700 | 169,996,169 | -1.46% |
| 2024-01-31 | 14.48 | 14.84 | 13.65 | 13.71 | 13.34 | qfq | 15,152,500 | 214,438,495 | -5.32% |
| 2024-01-30 | 15.39 | 15.45 | 14.40 | 14.48 | 14.08 | qfq | 14,118,800 | 209,337,751 | -6.28% |
| 2024-01-29 | 16.47 | 16.57 | 15.33 | 15.45 | 15.03 | qfq | 23,005,370 | 361,038,495 | -6.65% |
| 2024-01-26 | 16.86 | 17.17 | 16.46 | 16.55 | 16.10 | qfq | 23,343,935 | 392,404,822 | -2.36% |
| 2024-01-25 | 17.00 | 17.08 | 16.37 | 16.95 | 16.49 | qfq | 26,467,018 | 444,477,326 | -0.82% |
| 2024-01-24 | 17.03 | 17.36 | 16.48 | 17.09 | 16.62 | qfq | 30,674,833 | 521,005,145 | 0.41% |
| 2024-01-23 | 16.45 | 17.51 | 15.95 | 17.02 | 16.56 | qfq | 36,735,733 | 621,051,770 | 3.15% |
| 2024-01-22 | 17.00 | 17.69 | 16.30 | 16.50 | 16.05 | qfq | 42,164,855 | 717,548,984 | -6.94% |
| 2024-01-19 | 19.03 | 19.03 | 17.73 | 17.73 | 17.25 | qfq | 45,832,744 | 836,309,125 | -10.00% |
| 2024-01-18 | 18.29 | 20.31 | 18.29 | 19.70 | 19.16 | qfq | 63,249,262 | 1,213,486,318 | -3.05% |
| 2024-01-17 | 20.32 | 20.32 | 20.32 | 20.32 | 19.76 | qfq | 5,358,500 | 108,884,720 | -10.01% |
| 2024-01-16 | 23.31 | 25.52 | 22.10 | 22.58 | 21.96 | qfq | 76,303,953 | 1,779,276,749 | -3.05% |
| 2024-01-15 | 21.32 | 23.29 | 21.32 | 23.29 | 22.65 | qfq | 70,281,702 | 1,599,486,133 | 10.01% |
| 2024-01-12 | 20.00 | 22.51 | 19.79 | 21.17 | 20.59 | qfq | 76,451,408 | 1,647,496,430 | 3.47% |
| 2024-01-11 | 18.38 | 20.46 | 17.82 | 20.46 | 19.90 | qfq | 65,395,525 | 1,233,123,605 | 10.00% |
| 2024-01-10 | 16.58 | 18.60 | 16.45 | 18.60 | 18.09 | qfq | 49,585,524 | 877,955,356 | 9.99% |
| 2024-01-09 | 17.75 | 19.39 | 16.70 | 16.91 | 16.45 | qfq | 67,497,123 | 1,221,571,858 | -4.73% |
| 2024-01-08 | 16.10 | 17.75 | 15.68 | 17.75 | 17.27 | qfq | 53,178,223 | 909,021,489 | 9.98% |
| 2024-01-05 | 16.14 | 16.14 | 16.14 | 16.14 | 15.70 | qfq | 12,986,183 | 209,596,994 | 10.02% |
| 2024-01-04 | 15.06 | 15.06 | 14.55 | 14.67 | 14.27 | qfq | 7,842,000 | 115,594,273 | -2.91% |
| 2024-01-03 | 15.01 | 15.39 | 14.93 | 15.11 | 14.70 | qfq | 11,050,800 | 167,297,405 | 0.87% |
| 2024-01-02 | 15.00 | 15.19 | 14.83 | 14.98 | 14.57 | qfq | 7,203,900 | 107,917,424 | -0.13% |
| 2023-12-29 | 14.96 | 15.28 | 14.95 | 15.00 | 14.59 | qfq | 13,421,600 | 202,192,171 | -0.66% |
| 2023-12-28 | 14.21 | 15.35 | 13.90 | 15.10 | 14.69 | qfq | 21,313,000 | 319,864,977 | 5.96% |
| 2023-12-27 | 14.89 | 14.89 | 14.02 | 14.25 | 13.86 | qfq | 11,506,513 | 165,239,549 | -4.75% |
| 2023-12-26 | 14.94 | 15.53 | 14.75 | 14.96 | 14.55 | qfq | 13,768,823 | 208,244,447 | -0.47% |
| 2023-12-25 | 14.52 | 15.12 | 14.41 | 15.03 | 14.62 | qfq | 14,208,060 | 211,966,647 | 2.38% |
| 2023-12-22 | 14.25 | 15.30 | 14.04 | 14.68 | 14.28 | qfq | 13,098,136 | 193,314,471 | 2.59% |
| 2023-12-21 | 13.96 | 14.40 | 13.72 | 14.31 | 13.92 | qfq | 5,562,336 | 78,565,598 | 2.36% |
| 2023-12-20 | 14.10 | 14.23 | 13.92 | 13.98 | 13.60 | qfq | 4,389,515 | 61,606,709 | -1.89% |
| 2023-12-19 | 14.39 | 14.59 | 14.01 | 14.25 | 13.86 | qfq | 8,263,600 | 118,075,362 | -3.78% |
| 2023-12-18 | 14.55 | 15.57 | 14.50 | 14.81 | 14.41 | qfq | 12,369,625 | 185,147,078 | 4.30% |
| 2023-12-15 | 14.53 | 14.76 | 14.20 | 14.20 | 13.81 | qfq | 5,995,702 | 86,581,643 | -2.61% |
| 2023-12-14 | 14.73 | 15.02 | 14.56 | 14.58 | 14.18 | qfq | 5,481,702 | 81,141,581 | -0.68% |
| 2023-12-13 | 14.60 | 14.72 | 14.47 | 14.68 | 14.28 | qfq | 3,868,700 | 56,525,295 | -0.27% |
| 2023-12-12 | 14.62 | 14.77 | 14.51 | 14.72 | 14.32 | qfq | 4,605,800 | 67,462,690 | 0.48% |
| 2023-12-11 | 14.78 | 14.78 | 14.34 | 14.65 | 14.25 | qfq | 8,376,100 | 121,669,030 | -1.81% |
| 2023-12-08 | 15.38 | 15.46 | 14.88 | 14.92 | 14.51 | qfq | 10,803,200 | 162,315,418 | -2.99% |
| 2023-12-07 | 15.74 | 15.88 | 15.13 | 15.38 | 14.96 | qfq | 16,930,460 | 261,472,395 | -3.27% |
| 2023-12-06 | 15.22 | 16.80 | 15.19 | 15.90 | 15.47 | qfq | 23,949,560 | 386,851,977 | 2.91% |
| 2023-12-05 | 15.14 | 15.90 | 15.10 | 15.45 | 15.03 | qfq | 10,116,990 | 156,278,014 | 0.26% |
| 2023-12-04 | 15.25 | 15.99 | 15.10 | 15.41 | 14.99 | qfq | 9,228,877 | 143,396,451 | 1.12% |
| 2023-12-01 | 15.02 | 15.24 | 14.80 | 15.24 | 14.82 | qfq | 6,135,090 | 92,437,117 | 1.60% |
| 2023-11-30 | 15.21 | 15.28 | 14.77 | 15.00 | 14.59 | qfq | 6,870,177 | 102,809,109 | -2.02% |
| 2023-11-29 | 15.36 | 15.50 | 15.18 | 15.31 | 14.89 | qfq | 4,768,900 | 73,135,064 | -0.97% |
| 2023-11-28 | 15.33 | 15.48 | 15.00 | 15.46 | 15.04 | qfq | 6,608,590 | 101,130,229 | 1.38% |
| 2023-11-27 | 15.60 | 15.74 | 15.14 | 15.25 | 14.83 | qfq | 7,653,600 | 117,121,359 | -1.99% |
| 2023-11-24 | 15.85 | 16.05 | 15.51 | 15.56 | 15.13 | qfq | 11,916,200 | 187,475,871 | -3.05% |
| 2023-11-23 | 15.56 | 16.97 | 15.55 | 16.05 | 15.61 | qfq | 19,883,100 | 321,949,582 | 4.02% |
| 2023-11-22 | 16.00 | 16.00 | 15.41 | 15.43 | 15.01 | qfq | 8,776,100 | 136,951,659 | -2.89% |
| 2023-11-21 | 16.21 | 16.30 | 15.82 | 15.89 | 15.46 | qfq | 10,621,700 | 170,185,194 | -1.97% |
| 2023-11-20 | 16.40 | 16.44 | 16.17 | 16.21 | 15.77 | qfq | 11,595,602 | 188,330,694 | -1.10% |
| 2023-11-17 | 15.97 | 16.59 | 15.90 | 16.39 | 15.94 | qfq | 21,055,077 | 343,843,127 | 1.49% |
| 2023-11-16 | 16.58 | 16.75 | 15.98 | 16.15 | 15.71 | qfq | 28,365,175 | 461,069,196 | -1.70% |
| 2023-11-15 | 15.14 | 16.43 | 15.04 | 16.43 | 15.98 | qfq | 21,407,288 | 344,909,258 | 9.97% |
| 2023-11-14 | 15.08 | 15.16 | 14.88 | 14.94 | 14.53 | qfq | 6,869,300 | 102,703,917 | -0.93% |
| 2023-11-13 | 15.06 | 15.15 | 14.96 | 15.08 | 14.67 | qfq | 6,195,800 | 93,230,271 | 0.67% |
| 2023-11-10 | 15.05 | 15.30 | 14.80 | 14.98 | 14.57 | qfq | 9,593,100 | 143,856,812 | -1.64% |
| 2023-11-09 | 16.10 | 16.10 | 15.18 | 15.23 | 14.81 | qfq | 19,135,100 | 296,662,507 | -5.93% |
| 2023-11-08 | 16.30 | 16.54 | 16.04 | 16.19 | 15.75 | qfq | 19,552,900 | 317,238,205 | -2.06% |
| 2023-11-07 | 15.85 | 16.70 | 15.76 | 16.53 | 16.08 | qfq | 26,607,177 | 434,056,418 | 3.31% |
| 2023-11-06 | 15.71 | 16.39 | 15.46 | 16.00 | 15.56 | qfq | 21,906,900 | 348,649,561 | 2.70% |
| 2023-11-03 | 15.22 | 15.65 | 15.13 | 15.58 | 15.15 | qfq | 13,219,436 | 204,058,087 | 1.10% |
| 2023-11-02 | 15.17 | 15.50 | 14.85 | 15.41 | 14.99 | qfq | 16,386,900 | 249,155,193 | 1.58% |
| 2023-11-01 | 15.62 | 15.62 | 15.08 | 15.17 | 14.76 | qfq | 11,563,836 | 176,280,630 | -2.32% |
| 2023-10-31 | 15.48 | 15.80 | 15.36 | 15.53 | 15.11 | qfq | 11,952,302 | 186,080,722 | -1.02% |
| 2023-10-30 | 15.18 | 15.94 | 15.05 | 15.69 | 15.26 | qfq | 17,848,602 | 277,314,858 | 1.10% |
| 2023-10-27 | 15.38 | 16.48 | 15.28 | 15.52 | 15.10 | qfq | 25,162,002 | 398,959,776 | -0.77% |
| 2023-10-26 | 15.10 | 15.70 | 14.84 | 15.64 | 15.21 | qfq | 20,481,502 | 312,836,469 | 1.49% |
| 2023-10-25 | 15.77 | 16.27 | 15.05 | 15.41 | 14.99 | qfq | 27,068,601 | 420,418,643 | -2.03% |
| 2023-10-24 | 15.03 | 15.82 | 14.85 | 15.73 | 15.30 | qfq | 29,459,459 | 453,019,086 | 2.81% |
| 2023-10-23 | 14.79 | 15.85 | 14.73 | 15.30 | 14.88 | qfq | 35,643,882 | 545,697,620 | 2.07% |
| 2023-10-20 | 13.58 | 14.99 | 13.52 | 14.99 | 14.58 | qfq | 20,483,036 | 304,240,712 | 9.98% |
| 2023-10-19 | 13.86 | 14.05 | 13.41 | 13.63 | 13.26 | qfq | 4,351,200 | 59,684,070 | -2.36% |
| 2023-10-18 | 14.30 | 14.37 | 13.95 | 13.96 | 13.58 | qfq | 5,361,500 | 75,760,279 | -3.92% |
| 2023-10-17 | 14.30 | 14.68 | 14.21 | 14.53 | 14.13 | qfq | 5,753,200 | 83,271,659 | 1.25% |
| 2023-10-16 | 14.50 | 14.60 | 14.12 | 14.35 | 13.96 | qfq | 4,846,600 | 69,526,553 | -1.03% |
| 2023-10-13 | 14.35 | 14.64 | 14.30 | 14.50 | 14.10 | qfq | 6,966,200 | 101,028,731 | -1.29% |
| 2023-10-12 | 14.05 | 14.90 | 13.98 | 14.69 | 14.29 | qfq | 12,057,100 | 175,326,853 | 4.41% |
| 2023-10-11 | 14.00 | 14.11 | 13.86 | 14.07 | 13.69 | qfq | 3,570,600 | 49,967,385 | 0.64% |
| 2023-10-10 | 14.10 | 14.21 | 13.98 | 13.98 | 13.60 | qfq | 3,026,292 | 42,559,239 | -0.92% |
| 2023-10-09 | 14.07 | 14.15 | 13.89 | 14.11 | 13.72 | qfq | 2,980,309 | 41,867,056 | -0.35% |
| 2023-09-28 | 14.23 | 14.26 | 13.96 | 14.16 | 13.77 | qfq | 3,912,600 | 55,238,762 | 0.21% |
| 2023-09-27 | 13.81 | 14.32 | 13.81 | 14.13 | 13.74 | qfq | 5,961,909 | 84,297,144 | 0.57% |
| 2023-09-26 | 13.76 | 14.38 | 13.60 | 14.05 | 13.67 | qfq | 6,605,700 | 92,492,037 | 1.74% |
| 2023-09-25 | 13.50 | 13.85 | 13.50 | 13.81 | 13.43 | qfq | 3,925,600 | 53,840,290 | 1.25% |
| 2023-09-22 | 13.44 | 13.65 | 13.35 | 13.64 | 13.27 | qfq | 3,054,000 | 41,288,318 | 1.34% |
| 2023-09-21 | 13.64 | 13.82 | 13.46 | 13.46 | 13.09 | qfq | 4,392,300 | 59,580,157 | -2.04% |
| 2023-09-20 | 13.56 | 13.93 | 13.40 | 13.74 | 13.36 | qfq | 6,231,100 | 85,138,486 | -1.51% |
| 2023-09-19 | 13.79 | 14.68 | 13.70 | 13.95 | 13.57 | qfq | 11,986,000 | 169,129,342 | 3.18% |
| 2023-09-18 | 13.30 | 13.68 | 13.20 | 13.52 | 13.15 | qfq | 2,521,200 | 34,093,884 | 1.12% |
| 2023-09-15 | 13.48 | 13.49 | 13.26 | 13.37 | 13.00 | qfq | 1,462,500 | 19,564,219 | 0.00% |
| 2023-09-14 | 13.60 | 13.60 | 13.26 | 13.37 | 13.00 | qfq | 2,061,300 | 27,621,890 | -1.33% |
| 2023-09-13 | 13.78 | 13.88 | 13.42 | 13.55 | 13.18 | qfq | 3,727,800 | 50,658,484 | -2.38% |
| 2023-09-12 | 13.80 | 13.94 | 13.65 | 13.88 | 13.50 | qfq | 3,757,400 | 51,954,322 | 1.24% |
| 2023-09-11 | 13.58 | 13.73 | 13.47 | 13.71 | 13.34 | qfq | 2,395,900 | 32,675,571 | 0.73% |
| 2023-09-08 | 13.40 | 13.64 | 13.38 | 13.61 | 13.24 | qfq | 1,480,011 | 20,082,318 | 0.89% |
| 2023-09-07 | 13.70 | 13.75 | 13.48 | 13.49 | 13.12 | qfq | 2,407,711 | 32,697,960 | -2.03% |
| 2023-09-06 | 13.60 | 13.78 | 13.57 | 13.77 | 13.39 | qfq | 2,899,500 | 39,709,466 | 0.44% |
| 2023-09-05 | 13.72 | 13.89 | 13.61 | 13.71 | 13.34 | qfq | 3,495,500 | 47,935,864 | -0.07% |
| 2023-09-04 | 13.52 | 13.73 | 13.51 | 13.72 | 13.35 | qfq | 3,285,800 | 44,819,604 | 2.01% |
| 2023-09-01 | 13.38 | 13.52 | 13.38 | 13.45 | 13.08 | qfq | 1,588,100 | 21,321,911 | -0.15% |
| 2023-08-31 | 13.74 | 13.75 | 13.41 | 13.47 | 13.10 | qfq | 2,337,000 | 31,523,256 | -0.96% |
| 2023-08-30 | 13.69 | 13.82 | 13.46 | 13.60 | 13.23 | qfq | 3,736,000 | 50,864,079 | 0.89% |
| 2023-08-29 | 12.95 | 13.52 | 12.92 | 13.48 | 13.11 | qfq | 4,707,644 | 62,912,048 | 3.85% |
| 2023-08-28 | 13.66 | 13.80 | 12.91 | 12.98 | 12.63 | qfq | 3,908,000 | 51,994,878 | 0.39% |
| 2023-08-25 | 13.11 | 13.24 | 12.89 | 12.93 | 12.58 | qfq | 2,900,744 | 37,800,082 | -2.05% |
| 2023-08-24 | 13.21 | 13.39 | 13.05 | 13.20 | 12.84 | qfq | 2,335,976 | 30,907,382 | 0.00% |
| 2023-08-23 | 13.60 | 13.60 | 13.20 | 13.20 | 12.84 | qfq | 2,622,300 | 35,086,763 | -2.94% |
| 2023-08-22 | 13.33 | 13.60 | 13.10 | 13.60 | 13.23 | qfq | 3,910,830 | 52,172,325 | 2.10% |
| 2023-08-21 | 13.40 | 13.49 | 13.30 | 13.32 | 12.96 | qfq | 1,859,677 | 24,897,317 | -0.67% |
| 2023-08-18 | 13.55 | 13.70 | 13.40 | 13.41 | 13.04 | qfq | 2,167,800 | 29,373,992 | -1.18% |
| 2023-08-17 | 13.25 | 13.61 | 13.25 | 13.57 | 13.20 | qfq | 3,029,600 | 40,938,598 | 1.57% |
| 2023-08-16 | 13.66 | 13.66 | 13.35 | 13.36 | 13.00 | qfq | 2,573,400 | 34,598,959 | -1.98% |
| 2023-08-15 | 13.76 | 13.85 | 13.56 | 13.63 | 13.26 | qfq | 2,171,400 | 29,714,557 | -1.52% |
| 2023-08-14 | 13.67 | 13.96 | 13.46 | 13.84 | 13.46 | qfq | 3,291,600 | 45,054,784 | 1.02% |
| 2023-08-11 | 14.01 | 14.10 | 13.68 | 13.70 | 13.33 | qfq | 4,397,700 | 60,944,980 | -2.56% |
| 2023-08-10 | 14.11 | 14.22 | 14.01 | 14.06 | 13.68 | qfq | 2,988,800 | 42,111,767 | -0.78% |
| 2023-08-09 | 14.22 | 14.31 | 14.10 | 14.17 | 13.78 | qfq | 2,485,800 | 35,273,435 | -0.07% |
| 2023-08-08 | 14.48 | 14.48 | 14.12 | 14.18 | 13.79 | qfq | 4,455,200 | 63,365,961 | -1.60% |
| 2023-08-07 | 14.40 | 14.52 | 14.36 | 14.41 | 14.02 | qfq | 2,810,800 | 40,533,391 | -0.21% |
| 2023-08-04 | 14.48 | 14.50 | 14.35 | 14.44 | 14.05 | qfq | 4,242,500 | 61,156,711 | 0.14% |
| 2023-08-03 | 14.40 | 14.59 | 14.34 | 14.42 | 14.03 | qfq | 3,254,300 | 47,018,466 | -0.55% |
| 2023-08-02 | 14.50 | 14.68 | 14.40 | 14.50 | 14.10 | qfq | 3,395,900 | 49,241,136 | -0.96% |
| 2023-08-01 | 14.54 | 14.65 | 14.30 | 14.64 | 14.24 | qfq | 3,910,809 | 56,686,554 | 0.14% |
| 2023-07-31 | 14.55 | 14.66 | 14.50 | 14.62 | 14.22 | qfq | 4,616,682 | 67,268,556 | 1.25% |
| 2023-07-28 | 14.30 | 14.46 | 14.14 | 14.44 | 14.05 | qfq | 4,224,200 | 60,632,963 | 0.56% |
| 2023-07-27 | 14.44 | 14.66 | 14.31 | 14.36 | 13.97 | qfq | 5,702,109 | 82,428,537 | -0.69% |
| 2023-07-26 | 15.05 | 15.08 | 14.42 | 14.46 | 14.07 | qfq | 11,069,400 | 162,664,020 | -4.05% |
| 2023-07-25 | 15.02 | 15.20 | 14.87 | 15.07 | 14.66 | qfq | 7,782,600 | 117,076,105 | 0.40% |
| 2023-07-24 | 15.18 | 15.36 | 14.52 | 15.01 | 14.60 | qfq | 8,680,444 | 130,652,156 | -3.10% |
| 2023-07-21 | 15.78 | 15.86 | 15.42 | 15.49 | 15.07 | qfq | 16,288,182 | 253,448,479 | -2.58% |
| 2023-07-20 | 15.00 | 16.53 | 15.00 | 15.90 | 15.47 | qfq | 28,276,200 | 454,334,382 | 5.79% |
| 2023-07-19 | 15.22 | 15.37 | 14.94 | 15.03 | 14.62 | qfq | 6,391,600 | 96,571,493 | -2.40% |
| 2023-07-18 | 15.20 | 15.42 | 14.96 | 15.40 | 14.98 | qfq | 8,292,124 | 125,728,839 | 0.26% |