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
*ST明德002932.SZ
最近收盘价14.332026-07-17
最近交易日2026-07-17
成交量（股）1,555,932
成交额（元）22,711,982
日线记录726
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | 2025-06-12 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 14.70 | 15.00 | 14.32 | 14.33 | 14.33 | qfq | 1,555,932 | 22,711,982 | -3.04% |
| 2026-07-16 | 14.60 | 14.95 | 14.40 | 14.78 | 14.78 | qfq | 1,217,284 | 18,006,884 | 0.89% |
| 2026-07-15 | 14.27 | 14.70 | 14.22 | 14.65 | 14.65 | qfq | 1,622,441 | 23,644,572 | 1.10% |
| 2026-07-14 | 14.28 | 14.58 | 14.20 | 14.49 | 14.49 | qfq | 1,058,999 | 15,229,519 | 1.47% |
| 2026-07-13 | 14.31 | 14.47 | 14.19 | 14.28 | 14.28 | qfq | 1,683,009 | 24,047,882 | -0.14% |
| 2026-07-10 | 14.07 | 14.67 | 13.92 | 14.30 | 14.30 | qfq | 1,502,142 | 21,584,994 | 1.78% |
| 2026-07-09 | 14.32 | 14.43 | 13.94 | 14.05 | 14.05 | qfq | 1,192,809 | 16,876,607 | -2.63% |
| 2026-07-08 | 14.32 | 14.50 | 14.18 | 14.43 | 14.43 | qfq | 1,083,156 | 15,529,852 | 0.77% |
| 2026-07-07 | 14.85 | 14.85 | 14.28 | 14.32 | 14.32 | qfq | 1,308,196 | 18,971,040 | -3.31% |
| 2026-07-06 | 15.09 | 15.30 | 14.80 | 14.81 | 14.81 | qfq | 1,610,938 | 24,238,040 | -1.86% |
| 2026-07-03 | 15.27 | 15.27 | 14.93 | 15.09 | 15.09 | qfq | 1,761,433 | 26,499,809 | 0.53% |
| 2026-07-02 | 14.62 | 15.09 | 14.46 | 15.01 | 15.01 | qfq | 2,155,678 | 32,161,393 | 2.53% |
| 2026-07-01 | 14.18 | 14.69 | 13.96 | 14.64 | 14.64 | qfq | 2,604,478 | 37,345,638 | 2.02% |
| 2026-06-30 | 14.60 | 14.96 | 14.25 | 14.35 | 14.35 | qfq | 4,464,658 | 65,717,777 | 0.70% |
| 2026-06-29 | 14.30 | 14.39 | 13.91 | 14.25 | 14.25 | qfq | 2,644,698 | 37,448,111 | -0.14% |
| 2026-06-26 | 14.02 | 14.37 | 13.81 | 14.27 | 14.27 | qfq | 3,518,642 | 49,212,883 | 0.49% |
| 2026-06-25 | 14.18 | 14.43 | 13.80 | 14.20 | 14.20 | qfq | 2,416,569 | 34,095,848 | -0.35% |
| 2026-06-24 | 14.76 | 14.76 | 14.11 | 14.25 | 14.25 | qfq | 2,036,405 | 29,120,284 | -3.46% |
| 2026-06-23 | 14.69 | 14.94 | 14.36 | 14.76 | 14.76 | qfq | 1,769,224 | 26,203,759 | 0.48% |
| 2026-06-22 | 14.89 | 14.89 | 14.22 | 14.69 | 14.69 | qfq | 2,261,092 | 32,708,101 | -1.41% |
| 2026-06-18 | 14.80 | 14.96 | 14.72 | 14.90 | 14.90 | qfq | 1,393,661 | 20,726,548 | 0.20% |
| 2026-06-17 | 14.98 | 15.05 | 14.75 | 14.87 | 14.87 | qfq | 1,425,980 | 21,220,371 | -0.87% |
| 2026-06-16 | 14.91 | 15.12 | 14.62 | 15.00 | 15.00 | qfq | 1,568,962 | 23,409,838 | 0.40% |
| 2026-06-15 | 14.76 | 14.97 | 14.75 | 14.94 | 14.94 | qfq | 972,643 | 14,439,707 | 1.29% |
| 2026-06-12 | 14.85 | 14.85 | 14.66 | 14.75 | 14.75 | qfq | 1,278,204 | 18,846,354 | 0.00% |
| 2026-06-11 | 15.31 | 15.31 | 14.65 | 14.75 | 14.75 | qfq | 1,874,375 | 27,876,639 | -3.78% |
| 2026-06-10 | 15.43 | 15.49 | 15.12 | 15.33 | 15.33 | qfq | 2,323,089 | 35,416,481 | -1.03% |
| 2026-06-09 | 15.43 | 15.56 | 15.34 | 15.49 | 15.49 | qfq | 1,222,776 | 18,868,432 | 0.39% |
| 2026-06-08 | 15.55 | 15.57 | 15.28 | 15.43 | 15.43 | qfq | 2,106,808 | 32,565,353 | -2.22% |
| 2026-06-05 | 15.40 | 15.79 | 15.31 | 15.78 | 15.78 | qfq | 1,957,743 | 30,538,040 | 1.81% |
| 2026-06-04 | 15.77 | 15.79 | 15.50 | 15.50 | 15.50 | qfq | 1,783,563 | 27,869,765 | -2.39% |
| 2026-06-03 | 16.02 | 16.05 | 15.85 | 15.88 | 15.88 | qfq | 1,616,671 | 25,784,384 | -0.56% |
| 2026-06-02 | 16.08 | 16.08 | 15.92 | 15.97 | 15.97 | qfq | 1,849,951 | 29,564,018 | -0.75% |
| 2026-06-01 | 15.95 | 16.09 | 15.72 | 16.09 | 16.09 | qfq | 2,772,046 | 43,997,942 | 1.32% |
| 2026-05-29 | 15.90 | 15.98 | 15.69 | 15.88 | 15.88 | qfq | 2,356,340 | 37,383,002 | -0.25% |
| 2026-05-28 | 15.96 | 15.96 | 15.67 | 15.92 | 15.92 | qfq | 1,997,747 | 31,592,442 | 0.00% |
| 2026-05-27 | 16.13 | 16.22 | 15.88 | 15.92 | 15.92 | qfq | 2,821,535 | 45,142,242 | -1.55% |
| 2026-05-26 | 16.10 | 16.23 | 15.93 | 16.17 | 16.17 | qfq | 2,591,960 | 41,620,551 | -0.55% |
| 2026-05-25 | 16.39 | 16.48 | 16.10 | 16.26 | 16.26 | qfq | 2,978,035 | 48,523,821 | -0.61% |
| 2026-05-22 | 16.43 | 16.43 | 16.24 | 16.36 | 16.36 | qfq | 2,214,637 | 36,200,390 | 0.18% |
| 2026-05-21 | 16.58 | 16.69 | 16.28 | 16.33 | 16.33 | qfq | 2,607,481 | 43,040,584 | -1.39% |
| 2026-05-20 | 16.65 | 16.65 | 16.46 | 16.56 | 16.56 | qfq | 1,408,141 | 23,254,763 | -0.78% |
| 2026-05-19 | 16.63 | 16.69 | 16.35 | 16.69 | 16.69 | qfq | 1,946,401 | 32,162,598 | 1.34% |
| 2026-05-18 | 16.58 | 16.62 | 16.40 | 16.47 | 16.47 | qfq | 2,079,900 | 34,273,814 | -0.54% |
| 2026-05-15 | 16.89 | 16.89 | 16.54 | 16.56 | 16.56 | qfq | 3,338,665 | 55,737,544 | -1.49% |
| 2026-05-14 | 16.98 | 16.98 | 16.80 | 16.81 | 16.81 | qfq | 2,649,233 | 44,703,630 | -1.18% |
| 2026-05-13 | 17.04 | 17.12 | 16.93 | 17.01 | 17.01 | qfq | 2,461,981 | 41,868,543 | -0.64% |
| 2026-05-12 | 17.50 | 17.50 | 17.07 | 17.12 | 17.12 | qfq | 3,029,142 | 52,294,961 | -2.17% |
| 2026-05-11 | 17.30 | 17.50 | 17.06 | 17.50 | 17.50 | qfq | 5,366,297 | 92,767,587 | 1.92% |
| 2026-05-08 | 16.79 | 17.17 | 16.78 | 17.17 | 17.17 | qfq | 2,958,708 | 50,351,197 | 1.60% |
| 2026-05-07 | 16.80 | 17.08 | 16.79 | 16.90 | 16.90 | qfq | 4,301,766 | 72,829,398 | 0.60% |
| 2026-05-06 | 16.93 | 16.93 | 16.77 | 16.80 | 16.80 | qfq | 4,054,454 | 68,253,718 | -1.00% |
| 2026-04-30 | 16.90 | 17.00 | 16.77 | 16.97 | 16.97 | qfq | 3,229,200 | 54,554,054 | 0.41% |
| 2026-04-29 | 17.05 | 17.13 | 16.60 | 16.90 | 16.90 | qfq | 7,860,974 | 132,608,354 | -2.14% |
| 2026-04-28 | 17.70 | 17.79 | 17.05 | 17.27 | 17.27 | qfq | 5,064,463 | 88,226,788 | -1.76% |
| 2026-04-27 | 16.66 | 17.58 | 16.60 | 17.58 | 17.58 | qfq | 6,595,824 | 113,100,244 | 5.02% |
| 2026-04-24 | 16.92 | 17.13 | 16.64 | 16.74 | 16.74 | qfq | 5,102,946 | 85,900,414 | -1.24% |
| 2026-04-23 | 17.45 | 17.48 | 16.89 | 16.95 | 16.95 | qfq | 7,107,938 | 121,127,413 | -3.69% |
| 2026-04-22 | 17.67 | 17.88 | 17.13 | 17.60 | 17.60 | qfq | 13,188,743 | 230,605,176 | 1.15% |
| 2026-04-20 | 16.97 | 17.59 | 16.50 | 17.40 | 17.40 | qfq | 7,719,046 | 131,522,193 | 1.81% |
| 2026-04-17 | 17.02 | 17.34 | 16.85 | 17.09 | 17.09 | qfq | 3,881,416 | 66,461,977 | 0.41% |
| 2026-04-16 | 16.91 | 17.04 | 16.75 | 17.02 | 17.02 | qfq | 2,835,862 | 47,990,139 | 0.77% |
| 2026-04-15 | 16.80 | 17.09 | 16.67 | 16.89 | 16.89 | qfq | 3,912,985 | 66,054,047 | 0.54% |
| 2026-04-14 | 17.03 | 17.18 | 16.63 | 16.80 | 16.80 | qfq | 4,271,322 | 72,126,418 | -1.35% |
| 2026-04-13 | 16.52 | 17.03 | 16.41 | 17.03 | 17.03 | qfq | 5,883,348 | 98,419,179 | 2.10% |
| 2026-04-10 | 16.40 | 16.77 | 16.31 | 16.68 | 16.68 | qfq | 7,547,063 | 124,982,839 | 1.65% |
| 2026-04-09 | 16.40 | 16.54 | 16.33 | 16.41 | 16.41 | qfq | 5,315,316 | 87,322,778 | -1.14% |
| 2026-04-08 | 16.87 | 16.97 | 16.51 | 16.60 | 16.60 | qfq | 9,644,526 | 160,657,723 | -2.41% |
| 2026-04-07 | 16.45 | 17.05 | 16.02 | 17.01 | 17.01 | qfq | 7,466,181 | 124,858,402 | 2.47% |
| 2026-04-03 | 16.80 | 16.85 | 16.38 | 16.60 | 16.60 | qfq | 6,611,814 | 109,298,131 | -1.66% |
| 2026-04-02 | 17.10 | 17.10 | 16.53 | 16.88 | 16.88 | qfq | 9,028,952 | 151,031,326 | -2.37% |
| 2026-04-01 | 16.20 | 17.47 | 16.11 | 17.29 | 17.29 | qfq | 14,145,221 | 236,882,044 | 7.73% |
| 2026-03-31 | 16.23 | 16.50 | 16.00 | 16.05 | 16.05 | qfq | 8,674,912 | 141,123,644 | -2.19% |
| 2026-03-30 | 15.96 | 16.43 | 15.56 | 16.41 | 16.41 | qfq | 12,294,987 | 196,397,920 | 0.80% |
| 2026-03-27 | 15.70 | 16.34 | 15.28 | 16.28 | 16.28 | qfq | 11,865,026 | 187,533,468 | 2.39% |
| 2026-03-26 | 16.58 | 16.64 | 15.88 | 15.90 | 15.90 | qfq | 12,001,578 | 194,031,958 | -2.69% |
| 2026-03-25 | 17.10 | 17.30 | 16.28 | 16.34 | 16.34 | qfq | 12,551,654 | 207,985,228 | -5.39% |
| 2026-03-24 | 16.31 | 17.36 | 16.31 | 17.27 | 17.27 | qfq | 18,942,759 | 317,432,230 | 3.97% |
| 2026-03-23 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | qfq | 2,797,300 | 46,463,153 | -10.02% |
| 2026-03-20 | 18.59 | 18.83 | 18.33 | 18.46 | 18.46 | qfq | 2,609,144 | 48,365,411 | -0.75% |
| 2026-03-19 | 19.00 | 19.34 | 18.54 | 18.60 | 18.60 | qfq | 4,108,654 | 77,405,889 | -2.72% |
| 2026-03-18 | 18.66 | 19.28 | 18.60 | 19.12 | 19.12 | qfq | 3,416,934 | 64,750,110 | 2.47% |
| 2026-03-17 | 18.80 | 18.89 | 18.63 | 18.66 | 18.66 | qfq | 1,697,939 | 31,871,603 | -0.85% |
| 2026-03-16 | 18.70 | 18.85 | 18.65 | 18.82 | 18.82 | qfq | 1,575,753 | 29,538,951 | 0.59% |
| 2026-03-13 | 18.69 | 18.79 | 18.58 | 18.71 | 18.71 | qfq | 1,344,041 | 25,142,574 | 0.21% |
| 2026-03-12 | 18.59 | 18.70 | 18.50 | 18.67 | 18.67 | qfq | 1,434,062 | 26,701,509 | 0.38% |
| 2026-03-11 | 18.78 | 18.78 | 18.52 | 18.60 | 18.60 | qfq | 1,515,104 | 28,192,316 | -0.64% |
| 2026-03-10 | 18.46 | 18.82 | 18.41 | 18.72 | 18.72 | qfq | 1,978,278 | 36,828,563 | 1.85% |
| 2026-03-09 | 18.27 | 18.51 | 18.20 | 18.38 | 18.38 | qfq | 1,956,989 | 35,911,132 | -0.59% |
| 2026-03-06 | 18.09 | 18.62 | 18.09 | 18.49 | 18.49 | qfq | 2,227,244 | 41,107,192 | 2.21% |
| 2026-03-05 | 18.14 | 18.19 | 17.91 | 18.09 | 18.09 | qfq | 1,177,665 | 21,264,195 | 1.34% |
| 2026-03-04 | 18.06 | 18.06 | 17.76 | 17.85 | 17.85 | qfq | 1,633,942 | 29,257,200 | -1.00% |
| 2026-03-03 | 18.38 | 18.48 | 18.03 | 18.03 | 18.03 | qfq | 1,891,342 | 34,468,523 | -1.69% |
| 2026-03-02 | 18.67 | 18.67 | 18.24 | 18.34 | 18.34 | qfq | 2,125,486 | 39,171,959 | -2.19% |
| 2026-02-27 | 18.75 | 18.79 | 18.62 | 18.75 | 18.75 | qfq | 1,123,585 | 21,010,758 | 0.37% |
| 2026-02-26 | 18.94 | 18.99 | 18.63 | 18.68 | 18.68 | qfq | 1,989,146 | 37,246,607 | -1.32% |
| 2026-02-25 | 18.85 | 19.07 | 18.81 | 18.93 | 18.93 | qfq | 1,363,813 | 25,857,851 | 0.42% |
| 2026-02-24 | 18.84 | 18.94 | 18.78 | 18.85 | 18.85 | qfq | 1,205,285 | 22,718,529 | 0.80% |
| 2026-02-13 | 18.75 | 18.89 | 18.69 | 18.70 | 18.70 | qfq | 1,330,369 | 25,003,791 | -0.27% |
| 2026-02-12 | 19.15 | 19.16 | 18.75 | 18.75 | 18.75 | qfq | 2,110,400 | 39,903,160 | -2.09% |
| 2026-02-11 | 19.32 | 19.33 | 19.15 | 19.15 | 19.15 | qfq | 1,565,200 | 30,064,095 | -0.88% |
| 2026-02-10 | 19.18 | 19.60 | 19.11 | 19.32 | 19.32 | qfq | 2,683,563 | 51,968,816 | 0.78% |
| 2026-02-09 | 19.19 | 19.26 | 19.08 | 19.17 | 19.17 | qfq | 1,324,947 | 25,390,712 | 0.52% |
| 2026-02-06 | 19.38 | 19.39 | 19.07 | 19.07 | 19.07 | qfq | 1,766,547 | 33,953,654 | -0.99% |
| 2026-02-05 | 19.13 | 19.41 | 19.06 | 19.26 | 19.26 | qfq | 1,986,328 | 38,233,840 | 0.21% |
| 2026-02-04 | 19.09 | 19.23 | 18.91 | 19.22 | 19.22 | qfq | 1,885,298 | 36,007,815 | 0.73% |
| 2026-02-03 | 19.25 | 19.30 | 19.01 | 19.08 | 19.08 | qfq | 2,216,074 | 42,361,744 | -0.05% |
| 2026-02-02 | 19.26 | 19.76 | 19.09 | 19.09 | 19.09 | qfq | 3,072,685 | 59,550,569 | -0.88% |
| 2026-01-30 | 19.47 | 19.65 | 18.97 | 19.26 | 19.26 | qfq | 3,300,924 | 63,583,554 | -0.47% |
| 2026-01-29 | 19.51 | 19.61 | 19.21 | 19.35 | 19.35 | qfq | 3,789,731 | 73,653,427 | -0.77% |
| 2026-01-28 | 19.90 | 20.05 | 19.45 | 19.50 | 19.50 | qfq | 6,126,350 | 120,597,877 | -2.11% |
| 2026-01-27 | 20.24 | 20.72 | 19.67 | 19.92 | 19.92 | qfq | 9,571,846 | 192,018,926 | -0.40% |
| 2026-01-26 | 19.59 | 20.30 | 19.59 | 20.00 | 20.00 | qfq | 10,100,112 | 201,918,861 | 3.31% |
| 2026-01-23 | 19.31 | 19.36 | 19.21 | 19.36 | 19.36 | qfq | 2,972,275 | 57,287,220 | 0.26% |
| 2026-01-22 | 19.06 | 19.39 | 18.90 | 19.31 | 19.31 | qfq | 4,287,527 | 82,202,296 | 1.79% |
| 2026-01-21 | 18.89 | 19.20 | 18.87 | 18.97 | 18.97 | qfq | 3,460,452 | 65,818,506 | 0.64% |
| 2026-01-20 | 19.04 | 19.04 | 18.75 | 18.85 | 18.85 | qfq | 2,664,175 | 50,284,202 | 0.75% |
| 2026-01-19 | 18.59 | 18.78 | 18.52 | 18.71 | 18.71 | qfq | 2,015,487 | 37,676,261 | 0.48% |
| 2026-01-16 | 18.77 | 18.88 | 18.61 | 18.62 | 18.62 | qfq | 2,322,075 | 43,412,429 | -0.75% |
| 2026-01-15 | 19.06 | 19.07 | 18.65 | 18.76 | 18.76 | qfq | 3,282,136 | 61,811,399 | -1.57% |
| 2026-01-14 | 18.94 | 19.33 | 18.80 | 19.06 | 19.06 | qfq | 6,141,082 | 117,119,579 | 0.32% |
| 2026-01-13 | 18.82 | 19.27 | 18.72 | 19.00 | 19.00 | qfq | 6,901,827 | 131,336,826 | 1.01% |
| 2026-01-12 | 18.70 | 18.82 | 18.67 | 18.81 | 18.81 | qfq | 3,488,956 | 65,399,161 | 0.27% |
| 2026-01-09 | 18.66 | 18.76 | 18.64 | 18.76 | 18.76 | qfq | 3,585,989 | 67,063,952 | 0.32% |
| 2026-01-08 | 18.63 | 18.70 | 18.50 | 18.70 | 18.70 | qfq | 3,291,086 | 61,332,312 | 0.27% |
| 2026-01-07 | 18.71 | 18.82 | 18.51 | 18.65 | 18.65 | qfq | 4,517,676 | 84,164,862 | -0.48% |
| 2026-01-06 | 18.90 | 18.91 | 18.61 | 18.74 | 18.74 | qfq | 5,204,586 | 97,377,926 | -1.11% |
| 2026-01-05 | 18.80 | 18.95 | 18.31 | 18.95 | 18.95 | qfq | 8,393,529 | 156,353,029 | -1.20% |
| 2025-12-31 | 18.50 | 19.48 | 18.35 | 19.18 | 19.18 | qfq | 16,376,610 | 311,799,057 | 7.63% |
| 2025-12-30 | 17.86 | 17.95 | 17.74 | 17.82 | 17.82 | qfq | 1,756,952 | 31,365,474 | 0.06% |
| 2025-12-29 | 17.79 | 17.81 | 17.63 | 17.81 | 17.81 | qfq | 1,368,319 | 24,234,821 | 0.23% |
| 2025-12-26 | 17.87 | 17.91 | 17.76 | 17.77 | 17.77 | qfq | 1,074,608 | 19,169,902 | -0.56% |
| 2025-12-25 | 17.82 | 17.94 | 17.80 | 17.87 | 17.87 | qfq | 1,460,686 | 26,065,873 | 0.34% |
| 2025-12-24 | 17.65 | 17.84 | 17.65 | 17.81 | 17.81 | qfq | 1,283,254 | 22,770,391 | 0.85% |
| 2025-12-23 | 17.97 | 18.04 | 17.65 | 17.66 | 17.66 | qfq | 1,628,679 | 29,017,842 | -1.62% |
| 2025-12-22 | 18.08 | 18.09 | 17.90 | 17.95 | 17.95 | qfq | 1,773,373 | 31,831,043 | -0.83% |
| 2025-12-19 | 17.90 | 18.25 | 17.83 | 18.10 | 18.10 | qfq | 2,642,924 | 47,493,773 | 0.84% |
| 2025-12-18 | 17.67 | 17.99 | 17.61 | 17.95 | 17.95 | qfq | 2,957,669 | 52,673,760 | 1.47% |
| 2025-12-17 | 17.59 | 17.72 | 17.39 | 17.69 | 17.69 | qfq | 2,615,325 | 46,004,160 | 0.51% |
| 2025-12-16 | 17.56 | 17.67 | 17.31 | 17.60 | 17.60 | qfq | 2,185,866 | 38,196,563 | -0.17% |
| 2025-12-15 | 17.63 | 17.74 | 17.40 | 17.63 | 17.63 | qfq | 2,571,782 | 45,248,821 | -0.68% |
| 2025-12-12 | 17.80 | 17.87 | 17.68 | 17.75 | 17.75 | qfq | 3,834,213 | 68,062,684 | -0.39% |
| 2025-12-11 | 18.05 | 18.07 | 17.79 | 17.82 | 17.82 | qfq | 3,454,136 | 61,882,232 | -1.33% |
| 2025-12-10 | 18.10 | 18.20 | 18.01 | 18.06 | 18.06 | qfq | 2,148,882 | 38,860,306 | -0.28% |
| 2025-12-09 | 18.35 | 18.39 | 18.10 | 18.11 | 18.11 | qfq | 2,247,498 | 40,890,900 | -1.36% |
| 2025-12-08 | 18.41 | 18.48 | 18.32 | 18.36 | 18.36 | qfq | 1,152,287 | 21,191,636 | 0.00% |
| 2025-12-05 | 18.22 | 18.37 | 18.19 | 18.36 | 18.36 | qfq | 1,301,009 | 23,796,840 | 0.60% |
| 2025-12-04 | 18.42 | 18.49 | 18.11 | 18.25 | 18.25 | qfq | 1,717,547 | 31,351,132 | -0.92% |
| 2025-12-03 | 18.47 | 18.62 | 18.38 | 18.42 | 18.42 | qfq | 2,054,349 | 37,915,888 | -0.22% |
| 2025-12-02 | 18.67 | 18.76 | 18.42 | 18.46 | 18.46 | qfq | 2,446,052 | 45,410,730 | -1.60% |
| 2025-12-01 | 18.92 | 18.98 | 18.65 | 18.76 | 18.76 | qfq | 3,158,389 | 59,292,537 | -1.00% |
| 2025-11-28 | 18.89 | 19.08 | 18.76 | 18.95 | 18.95 | qfq | 2,117,781 | 40,082,024 | 0.48% |
| 2025-11-27 | 18.94 | 19.06 | 18.77 | 18.86 | 18.86 | qfq | 1,173,387 | 22,214,501 | -0.32% |
| 2025-11-26 | 19.01 | 19.31 | 18.88 | 18.92 | 18.92 | qfq | 2,465,328 | 47,126,664 | -0.73% |
| 2025-11-25 | 19.10 | 19.34 | 18.85 | 19.06 | 19.06 | qfq | 1,964,873 | 37,647,210 | 1.11% |
| 2025-11-24 | 18.85 | 19.12 | 18.62 | 18.85 | 18.85 | qfq | 2,335,539 | 44,136,646 | 1.89% |
| 2025-11-21 | 19.13 | 19.24 | 18.50 | 18.50 | 18.50 | qfq | 3,437,322 | 64,471,840 | -3.65% |
| 2025-11-20 | 19.58 | 19.96 | 19.07 | 19.20 | 19.20 | qfq | 3,667,487 | 71,311,570 | -0.93% |
| 2025-11-19 | 19.67 | 20.18 | 19.23 | 19.38 | 19.38 | qfq | 4,040,405 | 79,249,464 | -1.22% |
| 2025-11-18 | 19.83 | 19.98 | 19.54 | 19.62 | 19.62 | qfq | 1,773,135 | 34,921,952 | -1.21% |
| 2025-11-17 | 20.18 | 20.20 | 19.81 | 19.86 | 19.86 | qfq | 3,308,102 | 65,930,580 | -1.68% |
| 2025-11-14 | 20.33 | 20.52 | 20.13 | 20.20 | 20.20 | qfq | 4,694,157 | 95,310,886 | -1.32% |
| 2025-11-13 | 19.89 | 20.87 | 19.80 | 20.47 | 20.47 | qfq | 9,268,641 | 189,221,116 | 2.25% |
| 2025-11-12 | 19.35 | 20.07 | 19.21 | 20.02 | 20.02 | qfq | 7,069,104 | 139,839,680 | 3.30% |
| 2025-11-11 | 19.20 | 19.40 | 19.05 | 19.38 | 19.38 | qfq | 2,002,878 | 38,590,148 | 0.88% |
| 2025-11-10 | 19.01 | 19.21 | 19.00 | 19.21 | 19.21 | qfq | 2,213,940 | 42,366,913 | 1.11% |
| 2025-11-07 | 18.77 | 19.07 | 18.77 | 19.00 | 19.00 | qfq | 2,413,367 | 45,691,556 | 1.06% |
| 2025-11-06 | 18.76 | 18.90 | 18.65 | 18.80 | 18.80 | qfq | 2,203,839 | 41,395,291 | 0.11% |
| 2025-11-05 | 18.79 | 19.09 | 18.56 | 18.78 | 18.78 | qfq | 3,517,191 | 66,319,956 | -1.11% |
| 2025-11-04 | 19.15 | 19.28 | 18.82 | 18.99 | 18.99 | qfq | 3,709,570 | 70,517,106 | -0.89% |
| 2025-11-03 | 19.26 | 19.33 | 19.06 | 19.16 | 19.16 | qfq | 1,771,760 | 33,937,229 | -0.36% |
| 2025-10-31 | 19.10 | 19.25 | 18.77 | 19.23 | 19.23 | qfq | 1,956,003 | 37,406,196 | 0.10% |
| 2025-10-30 | 19.31 | 19.49 | 19.21 | 19.21 | 19.21 | qfq | 1,429,793 | 27,666,435 | -0.47% |
| 2025-10-29 | 19.44 | 19.51 | 19.14 | 19.30 | 19.30 | qfq | 1,711,688 | 33,050,007 | -0.67% |
| 2025-10-28 | 19.52 | 19.56 | 19.38 | 19.43 | 19.43 | qfq | 2,356,215 | 45,847,067 | -0.66% |
| 2025-10-27 | 19.71 | 19.85 | 19.41 | 19.56 | 19.56 | qfq | 3,665,717 | 71,861,777 | -0.76% |
| 2025-10-24 | 19.57 | 19.98 | 19.46 | 19.71 | 19.71 | qfq | 4,377,542 | 86,373,004 | 0.66% |
| 2025-10-23 | 19.52 | 19.64 | 19.34 | 19.58 | 19.58 | qfq | 1,534,541 | 29,881,286 | -0.31% |
| 2025-10-22 | 19.59 | 19.77 | 19.51 | 19.64 | 19.64 | qfq | 1,661,629 | 32,601,895 | 0.00% |
| 2025-10-21 | 19.47 | 19.77 | 19.38 | 19.64 | 19.64 | qfq | 2,229,379 | 43,596,109 | 0.87% |
| 2025-10-20 | 19.60 | 19.72 | 19.30 | 19.47 | 19.47 | qfq | 3,061,378 | 59,682,786 | -0.66% |
| 2025-10-17 | 19.39 | 19.95 | 19.25 | 19.60 | 19.60 | qfq | 4,399,807 | 86,007,610 | 1.14% |
| 2025-10-16 | 19.18 | 19.39 | 19.12 | 19.38 | 19.38 | qfq | 2,301,545 | 44,389,958 | 0.94% |
| 2025-10-15 | 19.00 | 19.30 | 18.92 | 19.20 | 19.20 | qfq | 1,853,055 | 35,515,395 | 1.00% |
| 2025-10-14 | 18.99 | 19.18 | 18.95 | 19.01 | 19.01 | qfq | 1,973,291 | 37,610,883 | 0.26% |
| 2025-10-13 | 18.50 | 19.04 | 18.40 | 18.96 | 18.96 | qfq | 2,142,268 | 40,181,390 | -0.84% |
| 2025-10-10 | 18.86 | 19.16 | 18.81 | 19.12 | 19.12 | qfq | 1,855,931 | 35,264,228 | 1.06% |
| 2025-10-09 | 19.03 | 19.04 | 18.79 | 18.92 | 18.92 | qfq | 1,683,606 | 31,731,166 | -0.58% |
| 2025-09-30 | 18.96 | 19.05 | 18.80 | 19.03 | 19.03 | qfq | 1,108,026 | 21,034,292 | 0.48% |
| 2025-09-29 | 18.85 | 18.97 | 18.50 | 18.94 | 18.94 | qfq | 1,540,267 | 28,993,226 | 0.69% |
| 2025-09-26 | 18.77 | 18.90 | 18.61 | 18.81 | 18.81 | qfq | 1,594,591 | 29,903,535 | -0.27% |
| 2025-09-25 | 18.81 | 19.09 | 18.76 | 18.86 | 18.86 | qfq | 1,508,247 | 28,598,803 | 0.00% |
| 2025-09-24 | 18.60 | 18.86 | 18.55 | 18.86 | 18.86 | qfq | 1,512,340 | 28,367,786 | 1.13% |
| 2025-09-23 | 19.00 | 19.03 | 18.28 | 18.65 | 18.65 | qfq | 2,599,680 | 48,233,966 | -1.64% |
| 2025-09-22 | 18.95 | 19.06 | 18.85 | 18.96 | 18.96 | qfq | 1,261,840 | 23,888,911 | 0.05% |
| 2025-09-19 | 18.89 | 19.04 | 18.66 | 18.95 | 18.95 | qfq | 2,117,370 | 39,901,927 | 0.32% |
| 2025-09-18 | 19.33 | 19.36 | 18.82 | 18.89 | 18.89 | qfq | 3,238,971 | 61,668,423 | -2.12% |
| 2025-09-17 | 19.44 | 19.48 | 19.20 | 19.30 | 19.30 | qfq | 2,305,894 | 44,537,998 | -0.72% |
| 2025-09-16 | 19.44 | 19.49 | 19.24 | 19.44 | 19.44 | qfq | 2,424,351 | 46,932,747 | 0.00% |
| 2025-09-15 | 19.59 | 19.59 | 19.31 | 19.44 | 19.44 | qfq | 2,436,367 | 47,281,678 | -0.97% |
| 2025-09-12 | 19.75 | 19.85 | 19.40 | 19.63 | 19.63 | qfq | 2,797,483 | 54,890,391 | -0.66% |
| 2025-09-11 | 19.50 | 19.79 | 19.24 | 19.76 | 19.76 | qfq | 2,511,222 | 49,080,723 | 0.87% |
| 2025-09-10 | 19.51 | 19.67 | 19.44 | 19.59 | 19.59 | qfq | 1,604,397 | 31,407,781 | 0.26% |
| 2025-09-09 | 19.70 | 19.70 | 19.33 | 19.54 | 19.54 | qfq | 2,522,823 | 49,191,102 | -0.96% |
| 2025-09-08 | 19.05 | 19.77 | 18.97 | 19.73 | 19.73 | qfq | 4,112,484 | 79,927,393 | 3.68% |
| 2025-09-05 | 19.09 | 19.10 | 18.81 | 19.03 | 19.03 | qfq | 3,148,332 | 59,667,072 | -0.31% |
| 2025-09-04 | 18.95 | 19.35 | 18.71 | 19.09 | 19.09 | qfq | 3,163,191 | 60,510,188 | 1.27% |
| 2025-09-03 | 19.41 | 19.50 | 18.85 | 18.85 | 18.85 | qfq | 3,679,062 | 70,239,350 | -2.78% |
| 2025-09-02 | 19.69 | 19.79 | 19.25 | 19.39 | 19.39 | qfq | 2,948,517 | 57,228,527 | -1.52% |
| 2025-09-01 | 19.80 | 19.96 | 19.40 | 19.69 | 19.69 | qfq | 4,173,200 | 82,163,471 | -0.61% |
| 2025-08-29 | 20.00 | 20.05 | 19.63 | 19.81 | 19.81 | qfq | 3,561,189 | 70,529,121 | -0.65% |
| 2025-08-28 | 20.55 | 20.70 | 19.25 | 19.94 | 19.94 | qfq | 8,850,177 | 175,183,915 | -3.20% |
| 2025-08-27 | 21.52 | 21.54 | 20.52 | 20.60 | 20.60 | qfq | 5,213,323 | 109,506,647 | -4.23% |
| 2025-08-26 | 21.52 | 21.83 | 21.31 | 21.51 | 21.51 | qfq | 3,632,562 | 78,398,537 | -0.09% |
| 2025-08-25 | 21.15 | 21.63 | 21.13 | 21.53 | 21.53 | qfq | 5,521,413 | 118,266,088 | 1.75% |
| 2025-08-22 | 21.29 | 21.40 | 20.95 | 21.16 | 21.16 | qfq | 3,266,295 | 68,903,343 | -0.52% |
| 2025-08-21 | 20.97 | 21.66 | 20.92 | 21.27 | 21.27 | qfq | 4,573,775 | 97,395,720 | 1.43% |
| 2025-08-20 | 20.98 | 21.00 | 20.76 | 20.97 | 20.97 | qfq | 2,625,502 | 54,815,554 | -0.52% |
| 2025-08-19 | 21.08 | 21.38 | 20.90 | 21.08 | 21.08 | qfq | 4,240,129 | 89,685,483 | 0.48% |
| 2025-08-18 | 20.85 | 21.16 | 20.72 | 20.98 | 20.98 | qfq | 5,814,671 | 121,872,171 | 1.01% |
| 2025-08-15 | 20.97 | 21.14 | 20.62 | 20.77 | 20.77 | qfq | 5,283,625 | 109,758,416 | -1.05% |
| 2025-08-14 | 21.50 | 21.52 | 20.94 | 20.99 | 20.99 | qfq | 3,705,055 | 78,572,819 | -2.01% |
| 2025-08-13 | 21.69 | 21.84 | 21.33 | 21.42 | 21.42 | qfq | 4,278,130 | 91,961,127 | -1.15% |
| 2025-08-12 | 21.94 | 22.06 | 21.60 | 21.67 | 21.67 | qfq | 3,337,034 | 72,589,627 | -1.14% |
| 2025-08-11 | 21.76 | 21.94 | 21.60 | 21.92 | 21.92 | qfq | 3,461,827 | 75,265,780 | 1.01% |
| 2025-08-08 | 21.95 | 22.33 | 21.70 | 21.70 | 21.70 | qfq | 4,080,255 | 89,481,215 | -0.87% |
| 2025-08-07 | 22.37 | 22.54 | 21.81 | 21.89 | 21.89 | qfq | 4,035,694 | 89,117,587 | -1.88% |
| 2025-08-06 | 22.72 | 23.12 | 22.22 | 22.31 | 22.31 | qfq | 4,132,049 | 93,095,145 | -2.41% |
| 2025-08-05 | 22.15 | 23.23 | 22.15 | 22.86 | 22.86 | qfq | 6,225,598 | 141,505,641 | 2.93% |
| 2025-08-04 | 22.13 | 22.28 | 21.55 | 22.21 | 22.21 | qfq | 4,863,067 | 106,303,118 | -0.09% |
| 2025-08-01 | 22.27 | 22.60 | 22.04 | 22.23 | 22.23 | qfq | 3,898,041 | 87,044,578 | 0.63% |
| 2025-07-31 | 22.03 | 22.41 | 21.91 | 22.09 | 22.09 | qfq | 5,094,189 | 113,108,696 | 0.00% |
| 2025-07-30 | 22.09 | 22.42 | 21.82 | 22.09 | 22.09 | qfq | 4,887,305 | 108,369,693 | 0.78% |
| 2025-07-29 | 21.96 | 22.10 | 21.60 | 21.92 | 21.92 | qfq | 3,965,010 | 86,729,668 | -0.36% |
| 2025-07-28 | 22.33 | 22.80 | 21.86 | 22.00 | 22.00 | qfq | 5,282,906 | 117,027,738 | -0.36% |
| 2025-07-25 | 22.30 | 22.80 | 21.91 | 22.08 | 22.08 | qfq | 7,996,827 | 177,945,409 | -1.87% |
| 2025-07-24 | 22.68 | 23.28 | 21.65 | 22.50 | 22.50 | qfq | 12,434,384 | 279,021,651 | 2.13% |
| 2025-07-23 | 21.50 | 22.45 | 21.24 | 22.03 | 22.03 | qfq | 6,149,249 | 135,116,262 | 2.23% |
| 2025-07-22 | 21.72 | 21.91 | 21.29 | 21.55 | 21.55 | qfq | 4,694,143 | 101,001,954 | -1.42% |
| 2025-07-21 | 20.96 | 22.65 | 20.79 | 21.86 | 21.86 | qfq | 8,647,750 | 187,644,945 | 4.54% |
| 2025-07-18 | 21.20 | 21.45 | 20.85 | 20.91 | 20.91 | qfq | 2,605,344 | 54,708,250 | -0.99% |
| 2025-07-17 | 21.20 | 21.28 | 20.92 | 21.12 | 21.12 | qfq | 2,803,804 | 59,141,492 | -0.38% |
| 2025-07-16 | 21.06 | 21.21 | 20.70 | 21.20 | 21.20 | qfq | 3,846,806 | 80,600,159 | 0.66% |
| 2025-07-15 | 20.69 | 21.76 | 20.20 | 21.06 | 21.06 | qfq | 6,971,018 | 147,128,204 | 0.81% |
| 2025-07-14 | 20.20 | 21.08 | 20.15 | 20.89 | 20.89 | qfq | 4,436,790 | 91,666,515 | 3.67% |
| 2025-07-11 | 20.42 | 20.42 | 20.10 | 20.15 | 20.15 | qfq | 2,862,375 | 57,974,314 | -1.32% |
| 2025-07-10 | 20.45 | 20.52 | 20.12 | 20.42 | 20.42 | qfq | 2,425,342 | 49,342,532 | 0.10% |
| 2025-07-09 | 20.22 | 20.67 | 20.10 | 20.40 | 20.40 | qfq | 3,226,525 | 65,913,622 | 0.94% |
| 2025-07-08 | 20.02 | 20.27 | 19.95 | 20.21 | 20.21 | qfq | 3,174,937 | 63,887,771 | 0.85% |
| 2025-07-07 | 20.48 | 20.69 | 19.88 | 20.04 | 20.04 | qfq | 5,217,664 | 105,420,607 | -1.18% |
| 2025-07-04 | 20.81 | 21.09 | 20.23 | 20.28 | 20.28 | qfq | 4,250,903 | 87,156,835 | -2.03% |
| 2025-07-03 | 20.26 | 21.39 | 20.10 | 20.70 | 20.70 | qfq | 6,625,071 | 137,734,564 | 2.48% |
| 2025-07-02 | 19.99 | 20.47 | 19.80 | 20.20 | 20.20 | qfq | 4,006,594 | 80,662,598 | 1.00% |
| 2025-07-01 | 19.48 | 20.20 | 19.26 | 20.00 | 20.00 | qfq | 4,153,275 | 81,849,328 | 2.77% |
| 2025-06-30 | 19.44 | 19.53 | 19.30 | 19.46 | 19.46 | qfq | 1,959,071 | 38,054,580 | 0.10% |
| 2025-06-27 | 19.48 | 19.65 | 19.42 | 19.44 | 19.44 | qfq | 1,756,255 | 34,268,278 | 0.31% |
| 2025-06-26 | 19.83 | 19.88 | 19.35 | 19.38 | 19.38 | qfq | 3,163,776 | 61,571,340 | -2.22% |
| 2025-06-25 | 20.00 | 20.15 | 19.72 | 19.82 | 19.82 | qfq | 2,073,171 | 41,128,155 | -0.70% |
| 2025-06-24 | 19.40 | 20.20 | 19.25 | 19.96 | 19.96 | qfq | 4,125,987 | 81,721,778 | 2.89% |
| 2025-06-23 | 18.99 | 19.57 | 18.80 | 19.40 | 19.40 | qfq | 2,258,573 | 43,605,620 | 1.84% |
| 2025-06-20 | 18.97 | 19.24 | 18.97 | 19.05 | 19.05 | qfq | 1,321,942 | 25,248,302 | 0.21% |
| 2025-06-19 | 19.38 | 19.39 | 18.90 | 19.01 | 19.01 | qfq | 2,564,552 | 48,910,231 | -1.96% |
| 2025-06-18 | 19.63 | 19.87 | 19.35 | 19.39 | 19.39 | qfq | 2,604,747 | 50,749,270 | -2.32% |
| 2025-06-17 | 19.78 | 20.25 | 19.60 | 19.85 | 19.85 | qfq | 3,226,603 | 64,088,950 | 0.51% |
| 2025-06-16 | 19.93 | 20.00 | 19.53 | 19.75 | 19.75 | qfq | 3,063,941 | 60,266,440 | -1.45% |
| 2025-06-13 | 20.31 | 20.54 | 20.00 | 20.04 | 20.04 | qfq | 5,778,759 | 116,756,642 | -0.94% |
| 2025-06-12 | 19.46 | 20.56 | 19.25 | 20.23 | 20.23 | qfq | 9,695,167 | 192,620,548 | -3.62% |
| 2025-06-11 | 21.15 | 21.25 | 20.75 | 20.99 | 19.86 | qfq | 5,578,662 | 116,693,549 | -0.57% |
| 2025-06-10 | 21.01 | 21.35 | 20.92 | 21.11 | 19.97 | qfq | 7,056,673 | 149,235,300 | 0.52% |
| 2025-06-09 | 20.95 | 21.20 | 20.56 | 21.00 | 19.87 | qfq | 7,308,972 | 153,082,483 | 1.20% |
| 2025-06-06 | 21.90 | 21.90 | 20.25 | 20.75 | 19.63 | qfq | 13,971,414 | 290,643,520 | -3.31% |
| 2025-06-05 | 19.88 | 21.46 | 19.88 | 21.46 | 20.30 | qfq | 7,414,507 | 156,865,952 | 9.99% |
| 2025-06-04 | 19.71 | 19.73 | 19.35 | 19.51 | 18.46 | qfq | 3,154,763 | 61,450,421 | -1.01% |
| 2025-06-03 | 19.15 | 19.91 | 19.15 | 19.71 | 18.65 | qfq | 5,550,311 | 109,554,610 | 1.81% |
| 2025-05-30 | 19.12 | 19.52 | 19.10 | 19.36 | 18.32 | qfq | 4,550,634 | 87,908,132 | 0.73% |
| 2025-05-29 | 18.62 | 19.24 | 18.53 | 19.22 | 18.18 | qfq | 2,754,409 | 52,496,623 | 3.00% |
| 2025-05-28 | 19.03 | 19.15 | 18.56 | 18.66 | 17.65 | qfq | 2,700,209 | 50,563,729 | -2.20% |
| 2025-05-27 | 18.74 | 19.64 | 18.61 | 19.08 | 18.05 | qfq | 3,147,341 | 59,936,014 | 1.76% |
| 2025-05-26 | 19.01 | 19.09 | 18.61 | 18.75 | 17.74 | qfq | 1,984,358 | 37,202,941 | -1.16% |
| 2025-05-23 | 19.01 | 19.22 | 18.97 | 18.97 | 17.95 | qfq | 1,631,148 | 31,118,234 | -0.16% |
| 2025-05-22 | 19.35 | 19.39 | 18.92 | 19.00 | 17.97 | qfq | 1,845,649 | 35,233,154 | -1.91% |
| 2025-05-21 | 19.40 | 19.50 | 19.25 | 19.37 | 18.32 | qfq | 1,590,710 | 30,773,111 | -0.15% |
| 2025-05-20 | 19.35 | 19.77 | 19.32 | 19.40 | 18.35 | qfq | 2,171,680 | 42,364,982 | 0.26% |
| 2025-05-19 | 18.97 | 19.40 | 18.89 | 19.35 | 18.31 | qfq | 3,135,011 | 60,372,520 | 2.11% |
| 2025-05-16 | 18.98 | 19.02 | 18.72 | 18.95 | 17.93 | qfq | 1,434,871 | 27,075,914 | 0.00% |
| 2025-05-15 | 19.12 | 19.24 | 18.93 | 18.95 | 17.93 | qfq | 1,553,219 | 29,646,592 | -0.89% |
| 2025-05-14 | 18.98 | 19.15 | 18.73 | 19.12 | 18.09 | qfq | 2,001,467 | 37,899,114 | 0.74% |
| 2025-05-13 | 19.03 | 19.08 | 18.88 | 18.98 | 17.96 | qfq | 1,185,074 | 22,454,802 | 0.32% |
| 2025-05-12 | 18.93 | 19.07 | 18.76 | 18.92 | 17.90 | qfq | 1,314,269 | 24,834,287 | 0.05% |
| 2025-05-09 | 19.12 | 19.26 | 18.91 | 18.91 | 17.89 | qfq | 1,509,309 | 28,782,775 | -1.20% |
| 2025-05-08 | 18.77 | 19.14 | 18.64 | 19.14 | 18.11 | qfq | 2,441,851 | 46,155,309 | 2.24% |
| 2025-05-07 | 19.10 | 19.15 | 18.65 | 18.72 | 17.71 | qfq | 2,138,200 | 40,372,715 | -1.58% |
| 2025-05-06 | 18.89 | 19.06 | 18.70 | 19.02 | 17.99 | qfq | 2,560,433 | 48,383,052 | 0.69% |
| 2025-04-30 | 18.42 | 19.00 | 18.18 | 18.89 | 17.87 | qfq | 5,925,462 | 111,427,922 | 1.23% |
| 2025-04-29 | 17.46 | 18.71 | 17.40 | 18.66 | 17.65 | qfq | 5,809,246 | 106,712,102 | 6.51% |
| 2025-04-28 | 18.01 | 18.14 | 17.51 | 17.52 | 16.57 | qfq | 2,124,470 | 37,601,131 | -3.15% |
| 2025-04-25 | 17.95 | 18.47 | 17.71 | 18.09 | 17.11 | qfq | 4,701,279 | 85,066,653 | 3.91% |
| 2025-04-24 | 17.15 | 17.77 | 17.15 | 17.41 | 16.47 | qfq | 2,779,549 | 48,600,639 | 1.40% |
| 2025-04-23 | 17.24 | 17.35 | 17.13 | 17.17 | 16.24 | qfq | 1,206,318 | 20,743,869 | -0.35% |
| 2025-04-22 | 17.09 | 17.31 | 17.01 | 17.23 | 16.30 | qfq | 1,157,128 | 19,873,928 | 0.70% |
| 2025-04-21 | 16.98 | 17.15 | 16.92 | 17.11 | 16.19 | qfq | 1,096,493 | 18,735,081 | 0.00% |
| 2025-04-18 | 17.19 | 17.32 | 16.97 | 17.11 | 16.19 | qfq | 877,304 | 14,998,973 | -0.29% |
| 2025-04-17 | 17.04 | 17.28 | 17.04 | 17.16 | 16.23 | qfq | 794,578 | 13,672,762 | 0.00% |
| 2025-04-16 | 17.47 | 17.47 | 16.91 | 17.16 | 16.23 | qfq | 1,274,495 | 21,869,121 | -1.77% |
| 2025-04-15 | 17.33 | 17.64 | 17.33 | 17.47 | 16.53 | qfq | 930,366 | 16,241,066 | 0.17% |
| 2025-04-14 | 17.51 | 17.63 | 17.40 | 17.44 | 16.50 | qfq | 1,190,761 | 20,837,509 | 0.35% |
| 2025-04-11 | 17.33 | 17.57 | 17.18 | 17.38 | 16.44 | qfq | 1,607,976 | 28,023,669 | 0.40% |
| 2025-04-10 | 17.29 | 17.52 | 17.15 | 17.31 | 16.38 | qfq | 2,190,330 | 38,003,843 | 1.76% |
| 2025-04-09 | 16.50 | 17.11 | 16.10 | 17.01 | 16.09 | qfq | 2,435,564 | 40,510,920 | 0.95% |
| 2025-04-08 | 16.95 | 17.19 | 16.53 | 16.85 | 15.94 | qfq | 3,066,426 | 51,524,979 | -0.30% |
| 2025-04-07 | 18.30 | 18.30 | 16.90 | 16.90 | 15.99 | qfq | 3,833,206 | 66,027,658 | -10.01% |
| 2025-04-03 | 18.80 | 19.05 | 18.61 | 18.78 | 17.77 | qfq | 1,383,635 | 26,005,415 | -0.58% |
| 2025-04-02 | 18.80 | 18.96 | 18.72 | 18.89 | 17.87 | qfq | 1,622,095 | 30,583,234 | 0.05% |
| 2025-04-01 | 18.20 | 19.07 | 18.13 | 18.88 | 17.86 | qfq | 3,951,953 | 74,390,252 | 4.37% |
| 2025-03-31 | 18.58 | 18.68 | 18.01 | 18.09 | 17.11 | qfq | 2,199,583 | 40,203,599 | -2.90% |
| 2025-03-28 | 18.81 | 19.05 | 18.63 | 18.63 | 17.62 | qfq | 1,391,815 | 26,181,972 | -1.06% |
| 2025-03-27 | 18.72 | 18.97 | 18.50 | 18.83 | 17.81 | qfq | 1,406,077 | 26,408,131 | 0.11% |
| 2025-03-26 | 18.64 | 18.93 | 18.62 | 18.81 | 17.79 | qfq | 1,108,848 | 20,859,483 | 0.64% |
| 2025-03-25 | 18.56 | 18.70 | 18.35 | 18.69 | 17.68 | qfq | 1,291,663 | 23,964,115 | 0.65% |
| 2025-03-24 | 19.03 | 19.03 | 18.32 | 18.57 | 17.57 | qfq | 2,275,041 | 42,354,393 | -2.37% |
| 2025-03-21 | 19.24 | 19.39 | 18.96 | 19.02 | 17.99 | qfq | 1,902,186 | 36,379,253 | -1.65% |
| 2025-03-20 | 19.58 | 19.67 | 19.27 | 19.34 | 18.30 | qfq | 2,215,677 | 42,983,662 | -1.23% |
| 2025-03-19 | 19.09 | 19.81 | 19.01 | 19.58 | 18.52 | qfq | 4,502,947 | 87,615,936 | 2.51% |
| 2025-03-18 | 18.94 | 19.20 | 18.91 | 19.10 | 18.07 | qfq | 2,012,406 | 38,361,139 | 0.90% |
| 2025-03-17 | 19.14 | 19.15 | 18.93 | 18.93 | 17.91 | qfq | 2,041,494 | 38,858,754 | -0.47% |
| 2025-03-14 | 18.63 | 19.17 | 18.52 | 19.02 | 17.99 | qfq | 2,988,378 | 56,395,686 | 2.31% |
| 2025-03-13 | 18.61 | 18.68 | 18.40 | 18.59 | 17.59 | qfq | 1,613,860 | 29,896,926 | -0.38% |
| 2025-03-12 | 18.85 | 18.86 | 18.60 | 18.66 | 17.65 | qfq | 1,774,009 | 33,125,369 | -0.96% |
| 2025-03-11 | 18.75 | 18.85 | 18.62 | 18.84 | 17.82 | qfq | 1,237,768 | 23,213,998 | -0.37% |
| 2025-03-10 | 18.70 | 19.01 | 18.62 | 18.91 | 17.89 | qfq | 2,615,420 | 49,266,186 | 2.11% |
| 2025-03-07 | 18.78 | 18.78 | 18.46 | 18.52 | 17.52 | qfq | 1,769,193 | 32,899,285 | -1.38% |
| 2025-03-06 | 18.79 | 18.98 | 18.65 | 18.78 | 17.77 | qfq | 2,313,762 | 43,414,083 | 0.27% |
| 2025-03-05 | 18.81 | 18.85 | 18.57 | 18.73 | 17.72 | qfq | 1,616,450 | 30,230,701 | -0.95% |
| 2025-03-04 | 18.38 | 18.92 | 18.36 | 18.91 | 17.89 | qfq | 1,995,923 | 37,359,929 | 2.44% |
| 2025-03-03 | 18.30 | 18.65 | 18.29 | 18.46 | 17.46 | qfq | 1,386,043 | 25,679,572 | 0.87% |
| 2025-02-28 | 18.58 | 18.75 | 18.20 | 18.30 | 17.31 | qfq | 1,559,510 | 28,787,581 | -2.09% |
| 2025-02-27 | 18.80 | 18.85 | 18.30 | 18.69 | 17.68 | qfq | 2,339,312 | 43,531,728 | -0.59% |
| 2025-02-26 | 18.65 | 18.80 | 18.59 | 18.80 | 17.79 | qfq | 1,588,257 | 29,730,926 | 0.80% |
| 2025-02-25 | 18.64 | 18.78 | 18.48 | 18.65 | 17.64 | qfq | 1,679,583 | 31,302,688 | -0.32% |
| 2025-02-24 | 18.71 | 18.82 | 18.62 | 18.71 | 17.70 | qfq | 1,614,095 | 30,185,167 | -0.21% |
| 2025-02-21 | 18.95 | 19.03 | 18.66 | 18.75 | 17.74 | qfq | 1,854,731 | 34,808,849 | -0.58% |
| 2025-02-20 | 18.92 | 19.26 | 18.80 | 18.86 | 17.84 | qfq | 1,988,652 | 37,707,473 | -0.05% |
| 2025-02-19 | 18.99 | 18.99 | 18.76 | 18.87 | 17.85 | qfq | 1,688,742 | 31,830,278 | -0.68% |
| 2025-02-18 | 19.53 | 19.53 | 18.92 | 19.00 | 17.97 | qfq | 2,112,142 | 40,470,273 | -2.71% |
| 2025-02-17 | 19.36 | 19.86 | 19.22 | 19.53 | 18.48 | qfq | 3,486,165 | 68,252,464 | 1.88% |
| 2025-02-14 | 18.98 | 19.32 | 18.86 | 19.17 | 18.14 | qfq | 2,491,485 | 47,790,926 | 1.11% |
| 2025-02-13 | 18.78 | 19.23 | 18.61 | 18.96 | 17.94 | qfq | 2,602,218 | 49,389,329 | 1.61% |
| 2025-02-12 | 18.97 | 18.97 | 18.50 | 18.66 | 17.65 | qfq | 1,710,506 | 31,838,276 | -0.85% |
| 2025-02-11 | 19.29 | 19.29 | 18.82 | 18.82 | 17.80 | qfq | 1,678,564 | 31,880,386 | -1.62% |
| 2025-02-10 | 18.57 | 19.25 | 18.49 | 19.13 | 18.10 | qfq | 4,525,595 | 86,102,762 | 3.52% |
| 2025-02-07 | 18.44 | 18.65 | 18.30 | 18.48 | 17.48 | qfq | 1,678,952 | 31,103,807 | 0.49% |
| 2025-02-06 | 18.38 | 18.58 | 18.05 | 18.39 | 17.40 | qfq | 1,720,036 | 31,459,874 | 0.49% |
| 2025-02-05 | 18.11 | 18.36 | 18.08 | 18.30 | 17.31 | qfq | 1,349,651 | 24,599,130 | 1.05% |
| 2025-01-27 | 17.80 | 18.22 | 17.80 | 18.11 | 17.13 | qfq | 1,814,679 | 32,793,883 | 2.14% |
| 2025-01-24 | 17.70 | 17.82 | 17.58 | 17.73 | 16.77 | qfq | 865,273 | 15,310,958 | -0.34% |
| 2025-01-23 | 17.79 | 17.92 | 17.76 | 17.79 | 16.83 | qfq | 842,461 | 15,026,044 | 0.68% |
| 2025-01-22 | 17.68 | 17.83 | 17.66 | 17.67 | 16.72 | qfq | 657,094 | 11,647,696 | -0.51% |
| 2025-01-21 | 17.88 | 17.94 | 17.68 | 17.76 | 16.80 | qfq | 605,922 | 10,778,780 | -0.67% |
| 2025-01-20 | 18.00 | 18.00 | 17.81 | 17.88 | 16.92 | qfq | 886,801 | 15,887,205 | 0.06% |
| 2025-01-17 | 17.72 | 17.98 | 17.66 | 17.87 | 16.91 | qfq | 1,001,044 | 17,862,142 | 0.56% |
| 2025-01-16 | 17.80 | 17.95 | 17.63 | 17.77 | 16.81 | qfq | 1,216,244 | 21,636,283 | 0.06% |
| 2025-01-15 | 18.09 | 18.15 | 17.75 | 17.76 | 16.80 | qfq | 1,037,642 | 18,525,445 | -1.44% |
| 2025-01-14 | 17.90 | 18.13 | 17.80 | 18.02 | 17.05 | qfq | 1,941,635 | 34,830,628 | 1.35% |
| 2025-01-13 | 17.50 | 17.83 | 17.22 | 17.78 | 16.82 | qfq | 1,943,236 | 34,198,928 | 1.02% |
| 2025-01-10 | 18.70 | 18.70 | 17.60 | 17.60 | 16.65 | qfq | 4,634,347 | 83,620,351 | -6.68% |
| 2025-01-09 | 19.16 | 19.65 | 18.81 | 18.86 | 17.84 | qfq | 5,509,450 | 105,547,417 | -2.58% |
| 2025-01-08 | 19.24 | 19.59 | 18.97 | 19.36 | 18.32 | qfq | 4,590,719 | 88,324,023 | -0.10% |
| 2025-01-07 | 19.40 | 19.58 | 18.77 | 19.38 | 18.33 | qfq | 4,816,418 | 92,416,923 | -0.10% |
| 2025-01-06 | 18.82 | 19.56 | 18.30 | 19.40 | 18.35 | qfq | 6,334,459 | 120,723,993 | 3.74% |
| 2025-01-03 | 18.32 | 19.19 | 18.13 | 18.70 | 17.69 | qfq | 4,458,939 | 83,166,734 | 2.07% |
| 2025-01-02 | 18.41 | 18.70 | 18.08 | 18.32 | 17.33 | qfq | 2,887,669 | 53,133,776 | -0.43% |
| 2024-12-31 | 18.71 | 18.81 | 18.40 | 18.40 | 17.41 | qfq | 1,547,548 | 28,666,866 | -1.66% |
| 2024-12-30 | 18.81 | 18.99 | 18.50 | 18.71 | 17.70 | qfq | 2,125,648 | 39,803,438 | -0.80% |
| 2024-12-27 | 18.85 | 19.40 | 18.75 | 18.86 | 17.84 | qfq | 3,186,421 | 60,632,168 | 0.05% |
| 2024-12-26 | 18.72 | 18.93 | 18.66 | 18.85 | 17.83 | qfq | 1,390,204 | 26,097,851 | 0.53% |
| 2024-12-25 | 18.82 | 18.87 | 18.46 | 18.75 | 17.74 | qfq | 1,823,930 | 34,077,972 | 0.27% |
| 2024-12-24 | 18.48 | 18.75 | 18.42 | 18.70 | 17.69 | qfq | 1,441,507 | 26,803,695 | 1.25% |
| 2024-12-23 | 18.90 | 19.02 | 18.42 | 18.47 | 17.47 | qfq | 1,791,363 | 33,371,910 | -2.94% |
| 2024-12-20 | 18.80 | 19.12 | 18.70 | 19.03 | 18.00 | qfq | 1,227,377 | 23,304,929 | 1.33% |
| 2024-12-19 | 18.87 | 18.98 | 18.55 | 18.78 | 17.77 | qfq | 1,702,625 | 31,868,743 | -0.63% |
| 2024-12-18 | 18.91 | 19.17 | 18.75 | 18.90 | 17.88 | qfq | 1,312,810 | 24,939,625 | 0.00% |
| 2024-12-17 | 19.56 | 19.57 | 18.80 | 18.90 | 17.88 | qfq | 2,302,108 | 43,943,505 | -3.47% |
| 2024-12-16 | 19.71 | 19.98 | 19.42 | 19.58 | 18.52 | qfq | 2,026,828 | 39,903,755 | -0.86% |
| 2024-12-13 | 20.08 | 20.14 | 19.75 | 19.75 | 18.68 | qfq | 3,547,401 | 70,575,193 | -1.84% |
| 2024-12-12 | 19.92 | 20.16 | 19.84 | 20.12 | 19.03 | qfq | 3,027,776 | 60,777,404 | 0.95% |
| 2024-12-11 | 19.65 | 19.93 | 19.65 | 19.93 | 18.85 | qfq | 2,098,291 | 41,689,816 | 1.27% |
| 2024-12-10 | 20.08 | 20.22 | 19.68 | 19.68 | 18.62 | qfq | 2,934,691 | 58,426,107 | -0.66% |
| 2024-12-09 | 19.78 | 19.99 | 19.62 | 19.81 | 18.74 | qfq | 2,611,331 | 51,778,532 | 0.51% |
| 2024-12-06 | 19.33 | 19.72 | 19.23 | 19.71 | 18.65 | qfq | 2,407,487 | 46,970,357 | 2.18% |
| 2024-12-05 | 19.35 | 19.37 | 19.17 | 19.29 | 18.25 | qfq | 1,723,923 | 33,201,213 | -0.36% |
| 2024-12-04 | 19.76 | 19.78 | 19.25 | 19.36 | 18.32 | qfq | 3,022,771 | 58,912,105 | -2.27% |
| 2024-12-03 | 19.87 | 19.88 | 19.56 | 19.81 | 18.74 | qfq | 2,354,780 | 46,521,342 | -0.20% |
| 2024-12-02 | 19.69 | 19.88 | 19.57 | 19.85 | 18.78 | qfq | 3,665,526 | 72,438,049 | 0.92% |
| 2024-11-29 | 19.51 | 19.93 | 19.32 | 19.67 | 18.61 | qfq | 4,922,301 | 96,698,846 | 0.82% |
| 2024-11-28 | 19.78 | 20.28 | 19.40 | 19.51 | 18.46 | qfq | 6,224,068 | 122,583,195 | -1.71% |
| 2024-11-27 | 19.75 | 20.37 | 19.33 | 19.85 | 18.78 | qfq | 7,667,523 | 151,264,448 | -0.95% |
| 2024-11-26 | 19.37 | 20.13 | 19.31 | 20.04 | 18.96 | qfq | 6,052,284 | 119,688,121 | 2.87% |
| 2024-11-25 | 19.03 | 19.48 | 19.03 | 19.48 | 18.43 | qfq | 3,963,151 | 76,480,174 | 2.63% |
| 2024-11-22 | 19.83 | 20.30 | 18.93 | 18.98 | 17.96 | qfq | 6,342,886 | 123,287,991 | -4.43% |
| 2024-11-21 | 20.30 | 20.78 | 19.61 | 19.86 | 18.79 | qfq | 7,549,749 | 151,323,057 | -2.50% |
| 2024-11-20 | 19.44 | 20.60 | 19.34 | 20.37 | 19.27 | qfq | 9,415,475 | 188,604,044 | 4.14% |
| 2024-11-19 | 18.99 | 19.80 | 18.88 | 19.56 | 18.50 | qfq | 6,902,142 | 134,296,471 | 3.11% |
| 2024-11-18 | 19.12 | 19.50 | 18.91 | 18.97 | 17.95 | qfq | 5,193,518 | 99,708,401 | 0.74% |
| 2024-11-15 | 18.94 | 19.17 | 18.77 | 18.83 | 17.81 | qfq | 2,338,879 | 44,385,277 | -0.53% |
| 2024-11-14 | 19.47 | 19.47 | 18.88 | 18.93 | 17.91 | qfq | 3,756,083 | 71,774,574 | -2.77% |
| 2024-11-13 | 19.80 | 20.20 | 19.17 | 19.47 | 18.42 | qfq | 6,884,219 | 135,415,298 | -1.72% |
| 2024-11-12 | 19.20 | 19.95 | 19.18 | 19.81 | 18.74 | qfq | 8,158,964 | 160,376,177 | 3.18% |
| 2024-11-11 | 19.02 | 19.29 | 18.91 | 19.20 | 18.16 | qfq | 3,706,878 | 70,856,572 | 0.58% |
| 2024-11-08 | 19.50 | 19.63 | 19.02 | 19.09 | 18.06 | qfq | 4,974,159 | 95,801,946 | -0.88% |
| 2024-11-07 | 18.70 | 19.42 | 18.63 | 19.26 | 18.22 | qfq | 5,352,732 | 102,181,240 | 2.39% |
| 2024-11-06 | 18.93 | 19.34 | 18.63 | 18.81 | 17.79 | qfq | 4,317,262 | 81,722,466 | -0.37% |
| 2024-11-05 | 18.60 | 19.07 | 18.44 | 18.88 | 17.86 | qfq | 4,753,343 | 89,230,986 | 1.12% |
| 2024-11-04 | 18.20 | 18.73 | 18.03 | 18.67 | 17.66 | qfq | 3,313,424 | 60,900,421 | 3.26% |
| 2024-11-01 | 18.37 | 18.76 | 18.08 | 18.08 | 17.10 | qfq | 3,278,789 | 60,102,513 | -1.79% |
| 2024-10-31 | 18.16 | 18.66 | 18.11 | 18.41 | 17.42 | qfq | 2,832,341 | 52,237,628 | 0.66% |
| 2024-10-30 | 18.55 | 18.70 | 18.14 | 18.29 | 17.30 | qfq | 2,797,249 | 51,422,873 | -1.93% |
| 2024-10-29 | 19.40 | 19.45 | 18.58 | 18.65 | 17.64 | qfq | 3,587,618 | 67,705,142 | -2.46% |
| 2024-10-28 | 18.74 | 19.15 | 18.55 | 19.12 | 18.09 | qfq | 4,138,377 | 78,035,963 | 2.58% |
| 2024-10-25 | 18.54 | 19.05 | 18.31 | 18.64 | 17.63 | qfq | 5,243,039 | 97,607,639 | 1.08% |
| 2024-10-24 | 18.25 | 18.63 | 18.18 | 18.44 | 17.44 | qfq | 4,132,923 | 76,056,334 | 1.04% |
| 2024-10-23 | 18.33 | 18.37 | 18.10 | 18.25 | 17.27 | qfq | 2,624,383 | 47,845,981 | 0.00% |
| 2024-10-22 | 18.02 | 18.37 | 18.00 | 18.25 | 17.27 | qfq | 2,448,874 | 44,539,016 | 1.22% |
| 2024-10-21 | 18.02 | 18.24 | 17.85 | 18.03 | 17.06 | qfq | 2,822,226 | 50,904,229 | 0.56% |
| 2024-10-18 | 17.79 | 18.27 | 17.56 | 17.93 | 16.96 | qfq | 3,028,938 | 54,378,413 | 1.36% |
| 2024-10-17 | 17.85 | 18.02 | 17.69 | 17.69 | 16.74 | qfq | 1,909,490 | 34,071,552 | -0.90% |
| 2024-10-16 | 17.77 | 18.16 | 17.62 | 17.85 | 16.86 | qfq | 2,200,738 | 39,342,942 | 0.22% |
| 2024-10-15 | 17.68 | 18.23 | 17.40 | 17.81 | 16.82 | qfq | 3,291,082 | 59,073,949 | 0.74% |
| 2024-10-14 | 17.44 | 17.73 | 17.15 | 17.68 | 16.70 | qfq | 2,898,799 | 50,719,766 | 0.74% |
| 2024-10-11 | 18.04 | 18.06 | 17.30 | 17.55 | 16.58 | qfq | 4,212,911 | 73,961,187 | -2.77% |
| 2024-10-10 | 17.99 | 18.79 | 17.82 | 18.05 | 17.05 | qfq | 4,409,681 | 80,368,757 | -0.39% |
| 2024-10-09 | 19.58 | 19.58 | 18.12 | 18.12 | 17.11 | qfq | 8,622,449 | 161,026,767 | -9.99% |
| 2024-10-08 | 21.32 | 21.35 | 18.83 | 20.13 | 19.01 | qfq | 12,257,021 | 246,967,673 | 3.71% |
| 2024-09-30 | 18.38 | 19.42 | 18.38 | 19.41 | 18.33 | qfq | 9,655,040 | 183,834,108 | 9.97% |
| 2024-09-27 | 17.22 | 17.95 | 17.04 | 17.65 | 16.67 | qfq | 4,256,910 | 74,541,842 | 4.44% |
| 2024-09-26 | 16.17 | 16.91 | 16.16 | 16.90 | 15.96 | qfq | 2,488,622 | 41,286,794 | 3.68% |
| 2024-09-25 | 16.09 | 16.53 | 16.08 | 16.30 | 15.40 | qfq | 3,104,248 | 50,688,241 | 2.77% |
| 2024-09-24 | 15.49 | 15.87 | 15.46 | 15.86 | 14.98 | qfq | 1,960,213 | 30,818,690 | 2.59% |
| 2024-09-23 | 15.58 | 15.65 | 15.40 | 15.46 | 14.60 | qfq | 835,920 | 12,939,778 | -0.26% |
| 2024-09-20 | 15.66 | 15.69 | 15.39 | 15.50 | 14.64 | qfq | 1,089,783 | 16,873,671 | -1.02% |
| 2024-09-19 | 15.63 | 15.89 | 15.53 | 15.66 | 14.79 | qfq | 1,296,422 | 20,344,730 | 0.19% |
| 2024-09-18 | 15.68 | 15.72 | 15.31 | 15.63 | 14.76 | qfq | 1,038,275 | 16,087,237 | -0.26% |
| 2024-09-13 | 15.90 | 15.91 | 15.66 | 15.67 | 14.80 | qfq | 1,183,754 | 18,638,354 | -1.38% |
| 2024-09-12 | 16.03 | 16.18 | 15.88 | 15.89 | 15.01 | qfq | 963,608 | 15,395,173 | -0.69% |
| 2024-09-11 | 16.15 | 16.26 | 15.99 | 16.00 | 15.11 | qfq | 924,090 | 14,847,623 | -0.99% |
| 2024-09-10 | 16.16 | 16.34 | 15.90 | 16.16 | 15.26 | qfq | 947,183 | 15,215,604 | -0.31% |
| 2024-09-09 | 16.28 | 16.46 | 16.08 | 16.21 | 15.31 | qfq | 913,219 | 14,859,861 | 0.56% |
| 2024-09-06 | 16.50 | 16.60 | 16.10 | 16.12 | 15.23 | qfq | 1,222,131 | 19,830,559 | -2.48% |
| 2024-09-05 | 16.26 | 16.56 | 16.22 | 16.53 | 15.61 | qfq | 1,008,106 | 16,576,891 | 1.85% |
| 2024-09-04 | 16.29 | 16.41 | 16.21 | 16.23 | 15.33 | qfq | 790,428 | 12,874,794 | -0.79% |
| 2024-09-03 | 16.23 | 16.56 | 16.15 | 16.36 | 15.45 | qfq | 1,291,249 | 21,169,224 | 0.86% |
| 2024-09-02 | 16.61 | 16.83 | 16.21 | 16.22 | 15.32 | qfq | 1,266,792 | 20,852,352 | -2.35% |
| 2024-08-30 | 16.33 | 16.88 | 16.33 | 16.61 | 15.69 | qfq | 1,833,555 | 30,618,257 | 1.16% |
| 2024-08-29 | 16.26 | 16.50 | 16.16 | 16.42 | 15.51 | qfq | 1,365,163 | 22,345,922 | -0.12% |
| 2024-08-28 | 16.23 | 16.58 | 16.02 | 16.44 | 15.53 | qfq | 1,378,409 | 22,504,132 | 0.74% |
| 2024-08-27 | 16.41 | 16.76 | 16.31 | 16.32 | 15.41 | qfq | 1,251,213 | 20,657,869 | -0.55% |
| 2024-08-26 | 16.21 | 16.45 | 16.10 | 16.41 | 15.50 | qfq | 931,657 | 15,203,362 | 0.49% |
| 2024-08-23 | 16.52 | 16.60 | 16.25 | 16.33 | 15.42 | qfq | 1,142,457 | 18,678,252 | -1.09% |
| 2024-08-22 | 16.91 | 16.98 | 16.51 | 16.51 | 15.59 | qfq | 1,639,866 | 27,372,066 | -2.37% |
| 2024-08-21 | 17.33 | 17.33 | 16.70 | 16.91 | 15.97 | qfq | 2,200,915 | 37,379,061 | -2.48% |
| 2024-08-20 | 17.61 | 17.87 | 17.31 | 17.34 | 16.38 | qfq | 2,758,945 | 48,316,315 | -2.42% |
| 2024-08-19 | 17.95 | 18.18 | 17.50 | 17.77 | 16.78 | qfq | 4,957,862 | 88,009,667 | -1.28% |
| 2024-08-16 | 16.91 | 18.00 | 16.69 | 18.00 | 17.00 | qfq | 6,519,654 | 113,924,655 | 5.82% |
| 2024-08-15 | 17.20 | 17.42 | 16.80 | 17.01 | 16.07 | qfq | 2,703,117 | 46,205,304 | 1.86% |
| 2024-08-14 | 16.88 | 16.98 | 16.55 | 16.70 | 15.77 | qfq | 2,340,305 | 39,107,428 | -1.76% |
| 2024-08-13 | 17.44 | 17.50 | 16.66 | 17.00 | 16.06 | qfq | 5,047,303 | 85,699,650 | -4.28% |
| 2024-08-12 | 17.60 | 18.37 | 17.18 | 17.76 | 16.77 | qfq | 7,300,797 | 130,482,677 | 5.34% |
| 2024-08-09 | 17.13 | 17.21 | 16.86 | 16.86 | 15.92 | qfq | 1,190,585 | 20,245,849 | -1.81% |
| 2024-08-08 | 16.98 | 17.20 | 16.89 | 17.17 | 16.22 | qfq | 1,697,883 | 29,032,167 | 1.72% |
| 2024-08-07 | 17.03 | 17.03 | 16.72 | 16.88 | 15.94 | qfq | 918,040 | 15,473,272 | -0.12% |
| 2024-08-06 | 16.38 | 16.97 | 16.38 | 16.90 | 15.96 | qfq | 1,545,179 | 25,847,674 | 3.49% |
| 2024-08-05 | 16.54 | 16.93 | 16.30 | 16.33 | 15.42 | qfq | 1,646,645 | 27,431,227 | -1.74% |
| 2024-08-02 | 16.47 | 16.85 | 16.38 | 16.62 | 15.70 | qfq | 1,543,415 | 25,741,731 | 0.79% |
| 2024-08-01 | 16.56 | 16.73 | 16.41 | 16.49 | 15.57 | qfq | 931,950 | 15,420,721 | -0.42% |
| 2024-07-31 | 16.03 | 16.59 | 15.91 | 16.56 | 15.64 | qfq | 1,473,696 | 24,125,450 | 3.31% |
| 2024-07-30 | 15.96 | 16.09 | 15.82 | 16.03 | 15.14 | qfq | 694,573 | 11,108,493 | 0.38% |
| 2024-07-29 | 16.09 | 16.17 | 15.96 | 15.97 | 15.08 | qfq | 820,190 | 13,153,119 | -0.62% |
| 2024-07-26 | 16.00 | 16.33 | 15.94 | 16.07 | 15.18 | qfq | 860,263 | 13,873,951 | 0.50% |
| 2024-07-25 | 15.82 | 16.22 | 15.68 | 15.99 | 15.10 | qfq | 1,040,646 | 16,677,441 | 0.44% |
| 2024-07-24 | 16.27 | 16.32 | 15.92 | 15.92 | 15.04 | qfq | 1,333,964 | 21,422,199 | -2.15% |
| 2024-07-23 | 16.76 | 16.83 | 16.25 | 16.27 | 15.37 | qfq | 1,244,823 | 20,522,763 | -3.33% |
| 2024-07-22 | 16.83 | 16.84 | 16.60 | 16.83 | 15.90 | qfq | 1,010,571 | 16,910,647 | 0.30% |
| 2024-07-19 | 16.84 | 16.92 | 16.69 | 16.78 | 15.85 | qfq | 900,282 | 15,124,695 | -0.24% |
| 2024-07-18 | 16.70 | 16.90 | 16.61 | 16.82 | 15.89 | qfq | 922,681 | 15,462,278 | 0.06% |
| 2024-07-17 | 16.65 | 17.07 | 16.48 | 16.81 | 15.88 | qfq | 1,136,864 | 19,064,783 | 0.96% |
| 2024-07-16 | 16.70 | 16.88 | 16.62 | 16.65 | 15.73 | qfq | 1,155,624 | 19,296,070 | -0.89% |
| 2024-07-15 | 17.26 | 17.49 | 16.71 | 16.80 | 15.87 | qfq | 1,084,721 | 18,316,219 | -1.98% |
| 2024-07-12 | 17.15 | 17.26 | 17.01 | 17.14 | 16.19 | qfq | 945,940 | 16,229,046 | 0.29% |
| 2024-07-11 | 16.67 | 17.16 | 16.67 | 17.09 | 16.14 | qfq | 2,000,696 | 33,964,743 | 4.02% |
| 2024-07-10 | 16.32 | 16.60 | 16.27 | 16.43 | 15.52 | qfq | 855,131 | 14,082,568 | 0.43% |
| 2024-07-09 | 16.20 | 16.46 | 16.00 | 16.36 | 15.45 | qfq | 1,542,611 | 25,084,847 | 0.99% |
| 2024-07-08 | 16.72 | 16.79 | 16.08 | 16.20 | 15.30 | qfq | 1,753,430 | 28,643,214 | -3.69% |
| 2024-07-05 | 16.38 | 16.86 | 16.22 | 16.82 | 15.89 | qfq | 1,905,985 | 31,723,939 | 2.69% |
| 2024-07-04 | 16.81 | 16.81 | 16.32 | 16.38 | 15.47 | qfq | 1,211,319 | 19,973,516 | -1.50% |
| 2024-07-03 | 16.82 | 16.90 | 16.63 | 16.63 | 15.71 | qfq | 1,205,881 | 20,220,809 | -1.25% |
| 2024-07-02 | 17.00 | 17.17 | 16.81 | 16.84 | 15.91 | qfq | 1,046,571 | 17,783,340 | -0.88% |
| 2024-07-01 | 16.80 | 17.08 | 16.63 | 16.99 | 16.05 | qfq | 1,074,579 | 18,154,348 | 1.07% |
| 2024-06-28 | 17.08 | 17.13 | 16.71 | 16.81 | 15.88 | qfq | 1,472,278 | 24,881,045 | -0.71% |
| 2024-06-27 | 17.45 | 17.56 | 16.93 | 16.93 | 15.99 | qfq | 1,301,067 | 22,408,048 | -3.26% |
| 2024-06-26 | 16.62 | 17.50 | 16.62 | 17.50 | 16.53 | qfq | 1,749,907 | 30,203,073 | 3.43% |
| 2024-06-25 | 16.70 | 17.28 | 16.70 | 16.92 | 15.98 | qfq | 1,364,507 | 23,180,021 | -1.17% |
| 2024-06-24 | 17.77 | 17.77 | 17.00 | 17.12 | 16.17 | qfq | 1,499,875 | 25,979,520 | -4.25% |
| 2024-06-21 | 17.76 | 18.07 | 17.62 | 17.88 | 16.89 | qfq | 1,040,240 | 18,592,379 | 0.34% |
| 2024-06-20 | 17.95 | 18.55 | 17.80 | 17.82 | 16.83 | qfq | 1,890,054 | 34,339,387 | -0.72% |
| 2024-06-19 | 18.19 | 18.31 | 17.88 | 17.95 | 16.95 | qfq | 1,566,294 | 28,258,462 | -1.27% |
| 2024-06-18 | 18.43 | 18.48 | 18.15 | 18.18 | 17.17 | qfq | 1,535,000 | 28,083,586 | -1.41% |
| 2024-06-17 | 18.29 | 18.60 | 18.20 | 18.44 | 17.42 | qfq | 1,931,077 | 35,584,042 | 0.11% |
| 2024-06-14 | 18.54 | 18.61 | 18.15 | 18.42 | 17.40 | qfq | 2,550,163 | 46,878,523 | -0.54% |
| 2024-06-13 | 18.90 | 18.97 | 18.50 | 18.52 | 17.49 | qfq | 1,494,724 | 27,899,413 | -2.27% |
| 2024-06-12 | 18.84 | 18.99 | 18.78 | 18.95 | 17.90 | qfq | 1,442,248 | 27,247,006 | 0.58% |
| 2024-06-11 | 18.77 | 18.90 | 18.40 | 18.84 | 17.79 | qfq | 1,332,833 | 24,901,872 | 0.00% |
| 2024-06-07 | 18.40 | 18.91 | 18.40 | 18.84 | 17.79 | qfq | 2,213,533 | 41,508,579 | 1.95% |
| 2024-06-06 | 18.68 | 18.75 | 18.10 | 18.48 | 17.45 | qfq | 2,585,287 | 47,558,374 | -0.48% |
| 2024-06-05 | 18.37 | 18.89 | 18.25 | 18.57 | 17.54 | qfq | 1,929,638 | 35,944,514 | 0.81% |
| 2024-06-04 | 18.53 | 18.80 | 18.21 | 18.42 | 17.40 | qfq | 1,965,552 | 36,270,153 | -0.59% |
| 2024-06-03 | 18.98 | 18.98 | 18.31 | 18.53 | 17.50 | qfq | 2,312,867 | 42,859,322 | -2.06% |
| 2024-05-31 | 18.80 | 19.15 | 18.72 | 18.92 | 17.87 | qfq | 1,580,131 | 29,875,851 | 1.18% |
| 2024-05-30 | 18.81 | 18.90 | 18.57 | 18.70 | 17.66 | qfq | 1,935,260 | 36,158,315 | -0.53% |
| 2024-05-29 | 18.58 | 18.96 | 18.58 | 18.80 | 17.76 | qfq | 1,267,931 | 23,853,315 | 0.59% |
| 2024-05-28 | 18.95 | 18.97 | 18.67 | 18.69 | 17.65 | qfq | 2,047,205 | 38,409,878 | -1.99% |
| 2024-05-27 | 19.14 | 19.14 | 18.62 | 19.07 | 17.90 | qfq | 1,636,676 | 30,850,290 | 0.42% |
| 2024-05-24 | 19.12 | 19.35 | 18.90 | 18.99 | 17.83 | qfq | 1,516,599 | 28,930,039 | -0.73% |
| 2024-05-23 | 19.70 | 19.71 | 19.09 | 19.13 | 17.96 | qfq | 2,671,817 | 51,498,195 | -2.89% |
| 2024-05-22 | 19.73 | 19.84 | 19.56 | 19.70 | 18.49 | qfq | 1,612,483 | 31,755,345 | 0.56% |
| 2024-05-21 | 19.89 | 19.95 | 19.55 | 19.59 | 18.39 | qfq | 2,286,862 | 45,031,147 | -1.76% |
| 2024-05-20 | 19.91 | 20.20 | 19.82 | 19.94 | 18.72 | qfq | 2,472,836 | 49,436,368 | 0.10% |
| 2024-05-17 | 19.82 | 20.20 | 19.66 | 19.92 | 18.70 | qfq | 2,187,191 | 43,334,462 | 0.50% |
| 2024-05-16 | 19.98 | 20.06 | 19.69 | 19.82 | 18.60 | qfq | 2,457,127 | 48,863,325 | -0.70% |
| 2024-05-15 | 20.30 | 20.36 | 19.91 | 19.96 | 18.74 | qfq | 1,753,445 | 35,272,080 | -1.92% |
| 2024-05-14 | 20.30 | 20.65 | 20.30 | 20.35 | 19.10 | qfq | 1,988,562 | 40,713,771 | 0.30% |
| 2024-05-13 | 20.85 | 20.85 | 20.20 | 20.29 | 19.05 | qfq | 3,541,239 | 72,116,538 | -2.17% |
| 2024-05-10 | 21.30 | 21.43 | 20.71 | 20.74 | 19.47 | qfq | 2,782,083 | 58,246,474 | -2.45% |
| 2024-05-09 | 20.80 | 21.40 | 20.79 | 21.26 | 19.96 | qfq | 4,140,529 | 87,903,940 | 1.24% |
| 2024-05-08 | 21.05 | 21.47 | 20.67 | 21.00 | 19.71 | qfq | 5,182,978 | 108,785,909 | -0.94% |
| 2024-05-07 | 20.98 | 21.50 | 20.62 | 21.20 | 19.90 | qfq | 6,680,839 | 140,799,605 | 2.32% |
| 2024-05-06 | 20.70 | 20.98 | 20.51 | 20.72 | 19.45 | qfq | 4,428,592 | 91,816,041 | -0.34% |
| 2024-04-30 | 20.41 | 21.05 | 20.21 | 20.79 | 19.52 | qfq | 5,035,486 | 104,502,028 | 1.81% |
| 2024-04-29 | 19.48 | 20.54 | 19.35 | 20.42 | 19.17 | qfq | 4,937,821 | 98,798,631 | 4.24% |
| 2024-04-26 | 19.98 | 19.98 | 19.23 | 19.59 | 18.39 | qfq | 4,054,983 | 79,251,838 | -1.61% |
| 2024-04-25 | 19.95 | 20.16 | 19.80 | 19.91 | 18.69 | qfq | 1,817,909 | 36,320,783 | -0.55% |
| 2024-04-24 | 20.09 | 20.09 | 19.66 | 20.02 | 18.79 | qfq | 2,001,954 | 39,776,235 | -0.60% |
| 2024-04-23 | 19.92 | 20.33 | 19.76 | 20.14 | 18.91 | qfq | 2,702,892 | 54,215,929 | 1.21% |
| 2024-04-22 | 20.15 | 20.23 | 19.70 | 19.90 | 18.68 | qfq | 1,840,194 | 36,803,758 | -0.50% |
| 2024-04-19 | 19.93 | 20.30 | 19.68 | 20.00 | 18.77 | qfq | 1,986,076 | 39,691,309 | 0.05% |
| 2024-04-18 | 20.26 | 20.42 | 19.82 | 19.99 | 18.76 | qfq | 2,524,208 | 50,730,287 | -1.53% |
| 2024-04-17 | 19.99 | 20.75 | 19.99 | 20.30 | 19.06 | qfq | 3,454,757 | 70,377,407 | 2.01% |
| 2024-04-16 | 19.87 | 20.45 | 19.25 | 19.90 | 18.68 | qfq | 4,481,003 | 89,350,305 | -1.09% |
| 2024-04-15 | 20.32 | 20.90 | 19.48 | 20.12 | 18.89 | qfq | 5,308,251 | 107,004,787 | -0.89% |
| 2024-04-12 | 20.44 | 20.60 | 20.20 | 20.30 | 19.06 | qfq | 2,418,448 | 49,191,997 | -1.07% |
| 2024-04-11 | 20.77 | 21.12 | 20.43 | 20.52 | 19.26 | qfq | 3,290,055 | 68,155,411 | -1.91% |
| 2024-04-10 | 21.35 | 21.50 | 20.59 | 20.92 | 19.64 | qfq | 3,264,828 | 68,393,424 | -2.70% |
| 2024-04-09 | 20.83 | 21.56 | 20.75 | 21.50 | 20.18 | qfq | 4,313,698 | 91,864,544 | 3.07% |
| 2024-04-08 | 21.60 | 21.72 | 20.81 | 20.86 | 19.58 | qfq | 4,526,075 | 95,492,032 | -4.66% |
| 2024-04-03 | 21.37 | 22.33 | 21.28 | 21.88 | 20.54 | qfq | 6,806,752 | 148,735,017 | 2.72% |
| 2024-04-02 | 22.00 | 22.01 | 21.07 | 21.30 | 19.99 | qfq | 5,340,034 | 114,697,098 | -3.49% |
| 2024-04-01 | 21.63 | 22.20 | 21.40 | 22.07 | 20.72 | qfq | 7,657,025 | 167,685,824 | 1.33% |
| 2024-03-29 | 21.50 | 22.13 | 21.41 | 21.78 | 20.44 | qfq | 10,548,848 | 230,135,046 | 0.69% |
| 2024-03-28 | 19.64 | 21.63 | 19.41 | 21.63 | 20.30 | qfq | 13,069,597 | 276,549,648 | 10.02% |
| 2024-03-27 | 20.02 | 20.33 | 19.65 | 19.66 | 18.45 | qfq | 3,682,928 | 73,454,730 | -2.04% |
| 2024-03-26 | 20.35 | 20.57 | 19.90 | 20.07 | 18.84 | qfq | 4,741,739 | 95,752,668 | -2.10% |
| 2024-03-25 | 21.50 | 21.59 | 20.50 | 20.50 | 19.24 | qfq | 4,420,871 | 93,016,224 | -4.65% |
| 2024-03-22 | 22.30 | 22.43 | 21.40 | 21.50 | 20.18 | qfq | 6,865,162 | 149,668,644 | -3.59% |
| 2024-03-21 | 20.98 | 22.30 | 20.95 | 22.30 | 20.93 | qfq | 11,626,756 | 253,436,790 | 5.54% |
| 2024-03-20 | 19.85 | 21.24 | 19.80 | 21.13 | 19.83 | qfq | 9,701,903 | 200,366,051 | 7.37% |
| 2024-03-19 | 20.00 | 20.07 | 19.65 | 19.68 | 18.47 | qfq | 2,708,206 | 53,608,574 | -1.01% |
| 2024-03-18 | 19.66 | 19.88 | 19.52 | 19.88 | 18.66 | qfq | 3,861,790 | 76,159,393 | 1.17% |
| 2024-03-15 | 19.38 | 19.65 | 19.31 | 19.65 | 18.45 | qfq | 2,459,538 | 47,921,109 | 1.39% |
| 2024-03-14 | 19.32 | 19.66 | 19.18 | 19.38 | 18.19 | qfq | 3,457,444 | 67,037,309 | 1.04% |
| 2024-03-13 | 19.35 | 19.35 | 19.05 | 19.18 | 18.00 | qfq | 1,890,267 | 36,241,177 | -0.57% |
| 2024-03-12 | 19.11 | 19.39 | 19.10 | 19.29 | 18.11 | qfq | 2,733,013 | 52,643,946 | 1.21% |
| 2024-03-11 | 18.86 | 19.07 | 18.80 | 19.06 | 17.89 | qfq | 2,371,367 | 44,888,153 | 0.95% |
| 2024-03-08 | 18.78 | 19.01 | 18.70 | 18.88 | 17.72 | qfq | 1,671,750 | 31,462,426 | 0.16% |
| 2024-03-07 | 18.98 | 19.12 | 18.82 | 18.85 | 17.69 | qfq | 2,434,531 | 46,161,701 | -0.74% |
| 2024-03-06 | 19.03 | 19.26 | 18.81 | 18.99 | 17.83 | qfq | 2,672,709 | 50,750,144 | -0.73% |
| 2024-03-05 | 19.50 | 19.50 | 19.00 | 19.13 | 17.96 | qfq | 4,013,227 | 76,936,430 | -3.09% |
| 2024-03-04 | 20.00 | 20.26 | 19.36 | 19.74 | 18.53 | qfq | 6,946,200 | 137,172,973 | 5.34% |
| 2024-03-01 | 18.87 | 18.95 | 18.48 | 18.74 | 17.59 | qfq | 2,881,274 | 53,685,364 | -0.43% |
| 2024-02-29 | 18.18 | 18.90 | 18.11 | 18.82 | 17.67 | qfq | 3,078,930 | 57,421,964 | 2.84% |
| 2024-02-28 | 19.29 | 19.82 | 18.28 | 18.30 | 17.18 | qfq | 4,395,154 | 84,048,777 | -4.64% |
| 2024-02-27 | 18.89 | 19.19 | 18.79 | 19.19 | 18.01 | qfq | 2,371,706 | 45,002,480 | 1.59% |
| 2024-02-26 | 18.82 | 19.20 | 18.62 | 18.89 | 17.73 | qfq | 3,606,369 | 68,069,142 | 0.48% |
| 2024-02-23 | 18.67 | 18.82 | 18.39 | 18.80 | 17.65 | qfq | 2,651,866 | 49,394,169 | 0.86% |
| 2024-02-22 | 18.53 | 18.70 | 18.35 | 18.64 | 17.50 | qfq | 2,187,533 | 40,578,009 | 0.65% |
| 2024-02-21 | 18.33 | 18.99 | 18.06 | 18.52 | 17.38 | qfq | 3,444,106 | 63,999,557 | 1.04% |
| 2024-02-20 | 18.32 | 18.51 | 17.94 | 18.33 | 17.21 | qfq | 3,175,665 | 58,199,879 | 0.05% |
| 2024-02-19 | 18.43 | 18.96 | 18.18 | 18.32 | 17.20 | qfq | 6,462,744 | 119,065,578 | -1.56% |
| 2024-02-08 | 16.95 | 18.61 | 16.95 | 18.61 | 17.47 | qfq | 4,539,888 | 83,575,930 | 9.99% |
| 2024-02-07 | 16.38 | 17.12 | 16.17 | 16.92 | 15.88 | qfq | 4,740,385 | 79,708,425 | 3.55% |
| 2024-02-06 | 15.01 | 16.59 | 14.82 | 16.34 | 15.34 | qfq | 5,434,974 | 86,683,942 | 8.36% |
| 2024-02-05 | 16.44 | 16.44 | 14.81 | 15.08 | 14.16 | qfq | 4,130,078 | 63,471,015 | -8.38% |
| 2024-02-02 | 17.29 | 17.44 | 15.80 | 16.46 | 15.45 | qfq | 3,456,567 | 57,390,653 | -4.80% |
| 2024-02-01 | 16.91 | 17.69 | 16.85 | 17.29 | 16.23 | qfq | 3,652,760 | 63,193,747 | 1.59% |
| 2024-01-31 | 17.80 | 18.08 | 17.02 | 17.02 | 15.98 | qfq | 4,890,025 | 85,448,895 | -9.52% |
| 2024-01-30 | 19.30 | 19.37 | 18.78 | 18.81 | 17.66 | qfq | 1,774,627 | 33,873,617 | -2.34% |
| 2024-01-29 | 20.04 | 20.15 | 19.25 | 19.26 | 18.08 | qfq | 2,141,719 | 41,852,728 | -3.60% |
| 2024-01-26 | 20.16 | 20.43 | 19.86 | 19.98 | 18.76 | qfq | 1,976,402 | 39,889,112 | -0.94% |
| 2024-01-25 | 19.64 | 20.18 | 19.54 | 20.17 | 18.93 | qfq | 2,409,195 | 47,880,821 | 2.65% |
| 2024-01-24 | 19.50 | 19.77 | 19.01 | 19.65 | 18.45 | qfq | 2,001,698 | 38,913,451 | 1.03% |
| 2024-01-23 | 19.51 | 19.64 | 19.06 | 19.45 | 18.26 | qfq | 2,277,375 | 44,159,900 | -0.26% |
| 2024-01-22 | 21.00 | 21.05 | 19.36 | 19.50 | 18.30 | qfq | 2,275,253 | 45,718,876 | -6.65% |
| 2024-01-19 | 21.03 | 21.28 | 20.88 | 20.89 | 19.61 | qfq | 1,230,934 | 25,875,223 | -1.04% |
| 2024-01-18 | 21.29 | 21.36 | 20.40 | 21.11 | 19.82 | qfq | 2,914,652 | 60,723,793 | -1.63% |
| 2024-01-17 | 21.97 | 22.02 | 21.36 | 21.46 | 20.14 | qfq | 1,331,000 | 28,898,266 | -2.45% |
| 2024-01-16 | 22.36 | 22.36 | 21.72 | 22.00 | 20.65 | qfq | 2,003,171 | 44,035,666 | -1.43% |
| 2024-01-15 | 22.07 | 22.50 | 21.82 | 22.32 | 20.95 | qfq | 2,348,856 | 52,216,677 | 0.95% |
| 2024-01-12 | 22.31 | 22.54 | 22.09 | 22.11 | 20.75 | qfq | 1,400,818 | 31,232,579 | -1.29% |
| 2024-01-11 | 22.27 | 22.52 | 22.08 | 22.40 | 21.03 | qfq | 1,573,726 | 35,063,211 | 0.63% |
| 2024-01-10 | 22.43 | 22.65 | 22.18 | 22.26 | 20.90 | qfq | 1,757,473 | 39,364,615 | -0.58% |
| 2024-01-09 | 22.08 | 22.64 | 21.95 | 22.39 | 21.02 | qfq | 2,792,726 | 62,490,997 | 1.54% |
| 2024-01-08 | 22.81 | 22.82 | 22.05 | 22.05 | 20.70 | qfq | 3,521,257 | 78,388,658 | -3.71% |
| 2024-01-05 | 22.94 | 23.33 | 22.65 | 22.90 | 21.50 | qfq | 4,005,498 | 92,168,048 | -0.17% |
| 2024-01-04 | 22.68 | 23.14 | 22.36 | 22.94 | 21.53 | qfq | 3,488,183 | 79,424,029 | 1.46% |
| 2024-01-03 | 22.70 | 22.98 | 22.52 | 22.61 | 21.22 | qfq | 1,839,664 | 41,810,652 | -0.44% |
| 2024-01-02 | 23.01 | 23.10 | 22.40 | 22.71 | 21.32 | qfq | 2,360,124 | 53,603,771 | -1.13% |
| 2023-12-29 | 22.87 | 23.13 | 22.83 | 22.97 | 21.56 | qfq | 1,479,655 | 34,003,079 | 0.57% |
| 2023-12-28 | 22.58 | 22.94 | 22.39 | 22.84 | 21.44 | qfq | 1,891,193 | 43,060,859 | 0.75% |
| 2023-12-27 | 22.55 | 22.69 | 22.28 | 22.67 | 21.28 | qfq | 1,124,547 | 25,308,018 | 0.53% |
| 2023-12-26 | 22.77 | 22.86 | 22.30 | 22.55 | 21.17 | qfq | 1,079,082 | 24,392,624 | -1.14% |
| 2023-12-25 | 22.67 | 22.88 | 22.63 | 22.81 | 21.41 | qfq | 1,406,969 | 32,040,923 | 0.62% |
| 2023-12-22 | 23.11 | 23.18 | 22.62 | 22.67 | 21.28 | qfq | 1,444,968 | 32,969,864 | -1.86% |
| 2023-12-21 | 22.91 | 23.15 | 22.61 | 23.10 | 21.68 | qfq | 1,366,445 | 31,314,213 | 0.83% |
| 2023-12-20 | 23.19 | 23.37 | 22.91 | 22.91 | 21.51 | qfq | 1,493,675 | 34,510,686 | -0.78% |
| 2023-12-19 | 23.08 | 23.27 | 22.83 | 23.09 | 21.67 | qfq | 1,634,997 | 37,637,167 | 0.17% |
| 2023-12-18 | 23.29 | 23.47 | 23.02 | 23.05 | 21.64 | qfq | 1,444,653 | 33,579,782 | -0.60% |
| 2023-12-15 | 23.66 | 23.83 | 23.16 | 23.19 | 21.77 | qfq | 1,828,830 | 42,941,204 | -2.07% |
| 2023-12-14 | 23.88 | 24.08 | 23.66 | 23.68 | 22.23 | qfq | 1,630,468 | 38,945,272 | -0.92% |
| 2023-12-13 | 23.89 | 24.14 | 23.73 | 23.90 | 22.43 | qfq | 2,848,447 | 68,321,000 | 0.34% |
| 2023-12-12 | 23.97 | 24.00 | 23.43 | 23.82 | 22.36 | qfq | 2,635,576 | 62,420,400 | -0.67% |
| 2023-12-11 | 23.47 | 24.03 | 22.85 | 23.98 | 22.51 | qfq | 4,056,477 | 95,296,682 | 2.57% |
| 2023-12-08 | 23.66 | 24.17 | 23.30 | 23.38 | 21.95 | qfq | 5,965,548 | 141,041,938 | -1.18% |
| 2023-12-07 | 23.97 | 24.09 | 23.57 | 23.66 | 22.21 | qfq | 2,782,442 | 65,998,799 | -1.46% |
| 2023-12-06 | 24.04 | 24.30 | 23.85 | 24.01 | 22.54 | qfq | 2,088,324 | 50,208,146 | -0.12% |
| 2023-12-05 | 24.26 | 24.66 | 24.04 | 24.04 | 22.57 | qfq | 2,581,598 | 62,730,530 | -1.31% |
| 2023-12-04 | 24.64 | 24.64 | 24.13 | 24.36 | 22.87 | qfq | 2,735,170 | 66,740,659 | -1.14% |
| 2023-12-01 | 24.51 | 24.79 | 24.47 | 24.64 | 23.13 | qfq | 2,103,637 | 51,781,064 | 0.61% |
| 2023-11-30 | 24.70 | 24.70 | 24.38 | 24.49 | 22.99 | qfq | 1,524,270 | 37,349,263 | -0.57% |
| 2023-11-29 | 24.84 | 24.99 | 24.58 | 24.63 | 23.12 | qfq | 1,535,343 | 38,053,362 | -1.08% |
| 2023-11-28 | 24.57 | 24.95 | 24.40 | 24.90 | 23.37 | qfq | 2,076,511 | 51,401,214 | 1.30% |
| 2023-11-27 | 25.13 | 25.20 | 24.57 | 24.58 | 23.07 | qfq | 2,607,367 | 64,596,763 | -1.21% |
| 2023-11-24 | 24.83 | 24.96 | 24.58 | 24.88 | 23.35 | qfq | 2,115,202 | 52,420,167 | 0.20% |
| 2023-11-23 | 24.56 | 25.01 | 24.50 | 24.83 | 23.31 | qfq | 2,144,294 | 53,158,755 | 1.35% |
| 2023-11-22 | 24.62 | 24.74 | 24.50 | 24.50 | 23.00 | qfq | 1,472,995 | 36,268,021 | -0.65% |
| 2023-11-21 | 24.51 | 24.97 | 24.51 | 24.66 | 23.15 | qfq | 2,331,209 | 57,663,867 | 0.41% |
| 2023-11-20 | 24.39 | 24.65 | 24.38 | 24.56 | 23.05 | qfq | 1,820,197 | 44,629,463 | 0.74% |
| 2023-11-17 | 24.10 | 24.41 | 24.01 | 24.38 | 22.89 | qfq | 1,740,162 | 42,227,126 | 1.16% |
| 2023-11-16 | 24.41 | 24.43 | 24.07 | 24.10 | 22.62 | qfq | 1,737,422 | 42,034,451 | -1.23% |
| 2023-11-15 | 24.45 | 24.53 | 24.28 | 24.40 | 22.90 | qfq | 1,536,922 | 37,452,817 | 0.33% |
| 2023-11-14 | 24.50 | 24.67 | 24.21 | 24.32 | 22.83 | qfq | 1,987,526 | 48,425,594 | -0.41% |
| 2023-11-13 | 24.50 | 24.58 | 24.14 | 24.42 | 22.92 | qfq | 2,457,902 | 59,829,994 | 0.16% |
| 2023-11-10 | 24.40 | 24.59 | 24.10 | 24.38 | 22.89 | qfq | 2,177,445 | 53,078,281 | -0.20% |
| 2023-11-09 | 25.00 | 25.02 | 24.31 | 24.43 | 22.93 | qfq | 4,374,823 | 107,414,318 | -2.16% |
| 2023-11-08 | 23.74 | 25.50 | 23.46 | 24.97 | 23.44 | qfq | 8,210,328 | 203,320,986 | 5.76% |
| 2023-11-07 | 23.80 | 23.85 | 23.54 | 23.61 | 22.16 | qfq | 1,558,950 | 36,922,991 | -0.34% |
| 2023-11-06 | 23.44 | 23.73 | 23.19 | 23.69 | 22.24 | qfq | 2,014,821 | 47,528,946 | 2.16% |
| 2023-11-03 | 23.27 | 23.46 | 23.16 | 23.19 | 21.77 | qfq | 1,656,318 | 38,586,181 | 0.22% |
| 2023-11-02 | 23.45 | 23.55 | 23.11 | 23.14 | 21.72 | qfq | 1,382,088 | 32,153,409 | -0.73% |
| 2023-11-01 | 23.54 | 23.56 | 23.02 | 23.31 | 21.88 | qfq | 1,995,065 | 46,377,809 | -0.98% |
| 2023-10-31 | 23.20 | 23.84 | 23.11 | 23.54 | 22.10 | qfq | 2,637,235 | 62,074,802 | 0.90% |
| 2023-10-30 | 22.81 | 23.56 | 22.78 | 23.33 | 21.90 | qfq | 3,087,251 | 72,020,572 | 1.52% |
| 2023-10-27 | 21.73 | 23.19 | 21.34 | 22.98 | 21.57 | qfq | 4,862,190 | 109,525,115 | 5.80% |
| 2023-10-26 | 21.71 | 21.79 | 21.32 | 21.72 | 20.39 | qfq | 1,677,202 | 36,144,802 | -0.50% |
| 2023-10-25 | 22.15 | 22.32 | 21.75 | 21.83 | 20.49 | qfq | 1,925,347 | 42,186,082 | -0.68% |
| 2023-10-24 | 21.28 | 22.33 | 21.14 | 21.98 | 20.63 | qfq | 2,977,002 | 64,737,571 | 4.22% |
| 2023-10-23 | 21.81 | 21.81 | 20.97 | 21.09 | 19.80 | qfq | 2,465,651 | 52,288,284 | -3.39% |
| 2023-10-20 | 22.03 | 22.12 | 21.68 | 21.83 | 20.49 | qfq | 2,084,656 | 45,618,989 | -1.49% |
| 2023-10-19 | 22.54 | 22.62 | 21.84 | 22.16 | 20.80 | qfq | 3,139,149 | 69,486,648 | -2.55% |
| 2023-10-18 | 23.42 | 23.57 | 22.66 | 22.74 | 21.35 | qfq | 2,813,806 | 64,469,280 | -3.56% |
| 2023-10-17 | 24.00 | 24.10 | 23.32 | 23.58 | 22.13 | qfq | 2,530,055 | 59,598,120 | -1.75% |
| 2023-10-16 | 24.51 | 24.64 | 23.85 | 24.00 | 22.53 | qfq | 3,178,324 | 76,579,370 | -1.88% |
| 2023-10-13 | 24.21 | 24.55 | 23.99 | 24.46 | 22.96 | qfq | 3,547,650 | 86,274,688 | 0.66% |
| 2023-10-12 | 23.64 | 25.08 | 23.60 | 24.30 | 22.81 | qfq | 5,856,221 | 143,245,066 | 3.36% |
| 2023-10-11 | 22.94 | 24.20 | 22.78 | 23.51 | 22.07 | qfq | 4,731,339 | 112,167,648 | 3.25% |
| 2023-10-10 | 23.50 | 23.59 | 22.68 | 22.77 | 21.37 | qfq | 2,848,407 | 65,488,183 | -2.69% |
| 2023-10-09 | 23.76 | 23.82 | 23.15 | 23.40 | 21.97 | qfq | 2,382,861 | 55,655,457 | -2.17% |
| 2023-09-28 | 24.10 | 24.24 | 23.86 | 23.92 | 22.45 | qfq | 1,681,249 | 40,301,574 | -0.95% |
| 2023-09-27 | 23.67 | 24.22 | 23.56 | 24.15 | 22.67 | qfq | 2,576,198 | 62,020,623 | 1.98% |
| 2023-09-26 | 23.99 | 24.06 | 23.67 | 23.68 | 22.23 | qfq | 1,194,308 | 28,431,428 | -1.37% |
| 2023-09-25 | 23.90 | 24.10 | 23.66 | 24.01 | 22.54 | qfq | 2,064,220 | 49,485,960 | 0.46% |
| 2023-09-22 | 23.50 | 23.97 | 23.36 | 23.90 | 22.43 | qfq | 2,160,055 | 51,235,374 | 1.36% |
| 2023-09-21 | 23.73 | 24.03 | 23.57 | 23.58 | 22.13 | qfq | 1,548,095 | 36,692,723 | -1.26% |
| 2023-09-20 | 23.80 | 24.10 | 23.72 | 23.88 | 22.42 | qfq | 1,703,415 | 40,776,675 | 0.21% |
| 2023-09-19 | 23.72 | 24.09 | 23.68 | 23.83 | 22.37 | qfq | 1,394,330 | 33,228,117 | 0.08% |
| 2023-09-18 | 23.95 | 24.09 | 23.62 | 23.81 | 22.35 | qfq | 1,617,931 | 38,555,252 | -0.63% |
| 2023-09-15 | 23.55 | 24.05 | 23.48 | 23.96 | 22.49 | qfq | 1,961,806 | 46,771,192 | 1.96% |
| 2023-09-14 | 23.70 | 23.81 | 23.36 | 23.50 | 22.06 | qfq | 1,164,715 | 27,394,234 | -0.93% |
| 2023-09-13 | 23.95 | 23.95 | 23.50 | 23.72 | 22.27 | qfq | 1,699,116 | 40,268,829 | -1.04% |
| 2023-09-12 | 23.39 | 24.08 | 23.33 | 23.97 | 22.50 | qfq | 2,962,898 | 70,624,844 | 2.22% |
| 2023-09-11 | 23.13 | 23.55 | 22.87 | 23.45 | 22.01 | qfq | 2,386,511 | 55,709,220 | 1.60% |
| 2023-09-08 | 22.73 | 23.24 | 22.71 | 23.08 | 21.67 | qfq | 1,600,761 | 36,831,853 | 1.32% |
| 2023-09-07 | 23.21 | 23.29 | 22.76 | 22.78 | 21.38 | qfq | 1,411,416 | 32,376,863 | -2.15% |
| 2023-09-06 | 23.33 | 23.39 | 23.08 | 23.28 | 21.85 | qfq | 971,023 | 22,562,643 | -0.34% |
| 2023-09-05 | 23.43 | 23.56 | 23.27 | 23.36 | 21.93 | qfq | 1,345,378 | 31,439,353 | -0.38% |
| 2023-09-04 | 23.30 | 23.60 | 23.28 | 23.45 | 22.01 | qfq | 1,642,629 | 38,470,492 | 1.08% |
| 2023-09-01 | 23.30 | 23.51 | 23.19 | 23.20 | 21.78 | qfq | 1,388,188 | 32,298,293 | -0.47% |
| 2023-08-31 | 23.30 | 23.46 | 23.05 | 23.31 | 21.88 | qfq | 2,157,860 | 50,136,467 | -1.31% |
| 2023-08-30 | 23.11 | 23.75 | 23.08 | 23.62 | 22.17 | qfq | 3,176,758 | 74,705,783 | 2.65% |
| 2023-08-29 | 22.51 | 23.07 | 22.32 | 23.01 | 21.60 | qfq | 2,627,144 | 60,087,996 | 2.82% |
| 2023-08-28 | 23.16 | 23.16 | 22.33 | 22.38 | 21.01 | qfq | 3,230,332 | 73,847,500 | 1.96% |
| 2023-08-25 | 22.01 | 22.39 | 21.85 | 21.95 | 20.60 | qfq | 1,699,980 | 37,639,489 | -0.95% |
| 2023-08-24 | 22.00 | 22.49 | 21.88 | 22.16 | 20.80 | qfq | 1,548,487 | 34,331,953 | 0.36% |
| 2023-08-23 | 22.62 | 22.75 | 22.07 | 22.08 | 20.73 | qfq | 1,559,130 | 34,738,988 | -2.95% |
| 2023-08-22 | 23.22 | 23.35 | 22.39 | 22.75 | 21.36 | qfq | 2,432,354 | 55,253,766 | -2.02% |
| 2023-08-21 | 23.20 | 23.68 | 23.16 | 23.22 | 21.80 | qfq | 1,923,837 | 45,022,871 | -1.19% |
| 2023-08-18 | 24.00 | 24.07 | 23.50 | 23.50 | 22.06 | qfq | 2,722,540 | 64,682,847 | -2.53% |
| 2023-08-17 | 24.50 | 24.50 | 23.80 | 24.11 | 22.63 | qfq | 3,010,536 | 72,428,263 | -1.59% |
| 2023-08-16 | 24.05 | 25.37 | 24.03 | 24.50 | 23.00 | qfq | 4,726,606 | 117,716,333 | 1.24% |
| 2023-08-15 | 24.29 | 24.41 | 23.91 | 24.20 | 22.72 | qfq | 1,737,158 | 41,960,845 | -0.33% |
| 2023-08-14 | 24.56 | 24.74 | 24.05 | 24.28 | 22.79 | qfq | 1,748,688 | 42,439,810 | -1.58% |
| 2023-08-11 | 24.78 | 25.15 | 24.65 | 24.67 | 23.16 | qfq | 2,414,623 | 60,182,355 | 0.00% |
| 2023-08-10 | 24.70 | 24.91 | 24.53 | 24.67 | 23.16 | qfq | 1,174,004 | 28,951,370 | -0.16% |
| 2023-08-09 | 24.30 | 24.96 | 24.15 | 24.71 | 23.20 | qfq | 2,374,248 | 58,532,845 | 1.69% |
| 2023-08-08 | 24.31 | 24.53 | 23.93 | 24.30 | 22.81 | qfq | 2,113,131 | 51,336,204 | 0.37% |
| 2023-08-07 | 24.78 | 24.78 | 24.11 | 24.21 | 22.73 | qfq | 1,832,845 | 44,436,759 | -2.34% |
| 2023-08-04 | 25.01 | 25.15 | 24.77 | 24.79 | 23.27 | qfq | 1,524,675 | 37,967,599 | -1.08% |
| 2023-08-03 | 24.70 | 25.16 | 24.60 | 25.06 | 23.52 | qfq | 1,734,180 | 43,343,347 | 1.29% |
| 2023-08-02 | 24.86 | 25.03 | 24.71 | 24.74 | 23.22 | qfq | 1,401,068 | 34,786,224 | -0.76% |
| 2023-08-01 | 25.10 | 25.32 | 24.91 | 24.93 | 23.40 | qfq | 1,535,981 | 38,497,211 | -0.68% |
| 2023-07-31 | 25.00 | 25.36 | 24.85 | 25.10 | 23.56 | qfq | 2,574,820 | 64,777,781 | 1.33% |
| 2023-07-28 | 24.57 | 24.86 | 24.40 | 24.77 | 23.25 | qfq | 1,729,234 | 42,636,821 | 0.32% |
| 2023-07-27 | 24.97 | 24.97 | 24.55 | 24.69 | 23.18 | qfq | 1,411,337 | 34,904,224 | -0.76% |
| 2023-07-26 | 24.59 | 24.94 | 24.51 | 24.88 | 23.35 | qfq | 2,043,258 | 50,723,858 | 1.14% |
| 2023-07-25 | 24.50 | 24.69 | 24.34 | 24.60 | 23.09 | qfq | 1,908,852 | 46,842,357 | 0.41% |
| 2023-07-24 | 24.00 | 24.54 | 23.90 | 24.50 | 23.00 | qfq | 2,404,253 | 58,531,426 | 1.70% |
| 2023-07-21 | 23.85 | 24.28 | 23.67 | 24.09 | 22.61 | qfq | 1,703,855 | 40,937,497 | 0.88% |
| 2023-07-20 | 23.83 | 24.09 | 23.76 | 23.88 | 22.42 | qfq | 1,472,171 | 35,274,244 | 0.21% |
| 2023-07-19 | 23.84 | 23.92 | 23.69 | 23.83 | 22.37 | qfq | 1,317,382 | 31,364,583 | 0.00% |
| 2023-07-18 | 23.73 | 23.93 | 23.57 | 23.83 | 22.37 | qfq | 1,765,300 | 41,981,407 | 0.46% |