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
湘佳股份002982.SZ
最近收盘价11.942026-07-17
最近交易日2026-07-17
成交量（股）4,753,582
成交额（元）57,126,205
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-08 | 2025-01-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.15 | 12.39 | 11.71 | 11.94 | 11.94 | qfq | 4,753,582 | 57,126,205 | -2.85% |
| 2026-07-16 | 11.88 | 12.33 | 11.82 | 12.29 | 12.29 | qfq | 5,013,796 | 61,212,969 | 2.16% |
| 2026-07-15 | 11.70 | 12.17 | 11.60 | 12.03 | 12.03 | qfq | 4,386,160 | 52,708,025 | 1.26% |
| 2026-07-14 | 11.75 | 11.96 | 11.62 | 11.88 | 11.88 | qfq | 5,070,200 | 59,823,865 | -1.82% |
| 2026-07-13 | 12.07 | 12.20 | 11.92 | 12.10 | 12.10 | qfq | 4,756,294 | 57,269,105 | -0.41% |
| 2026-07-10 | 11.60 | 12.40 | 11.45 | 12.15 | 12.15 | qfq | 6,373,668 | 77,144,406 | 3.85% |
| 2026-07-09 | 11.79 | 12.03 | 11.60 | 11.70 | 11.70 | qfq | 3,664,352 | 42,971,600 | -1.93% |
| 2026-07-08 | 11.94 | 12.15 | 11.70 | 11.93 | 11.93 | qfq | 3,768,592 | 44,761,166 | -0.58% |
| 2026-07-07 | 12.10 | 12.31 | 11.95 | 12.00 | 12.00 | qfq | 4,814,444 | 58,329,310 | -2.20% |
| 2026-07-06 | 12.17 | 12.36 | 12.02 | 12.27 | 12.27 | qfq | 6,398,140 | 78,316,598 | 1.74% |
| 2026-07-03 | 12.12 | 12.17 | 11.73 | 12.06 | 12.06 | qfq | 8,468,474 | 101,447,355 | 0.75% |
| 2026-07-02 | 11.79 | 12.11 | 11.65 | 11.97 | 11.97 | qfq | 12,391,742 | 147,344,131 | 3.10% |
| 2026-07-01 | 10.65 | 11.61 | 10.65 | 11.61 | 11.61 | qfq | 11,118,570 | 125,763,133 | 10.05% |
| 2026-06-30 | 10.79 | 10.94 | 10.53 | 10.55 | 10.55 | qfq | 4,804,806 | 51,240,384 | -3.21% |
| 2026-06-29 | 10.62 | 10.99 | 10.47 | 10.90 | 10.90 | qfq | 6,450,700 | 69,620,603 | 1.49% |
| 2026-06-26 | 10.84 | 11.13 | 10.71 | 10.74 | 10.74 | qfq | 5,614,582 | 61,054,990 | -1.74% |
| 2026-06-25 | 11.26 | 11.31 | 10.81 | 10.93 | 10.93 | qfq | 5,633,927 | 61,715,714 | -3.19% |
| 2026-06-24 | 11.61 | 11.65 | 11.15 | 11.29 | 11.29 | qfq | 4,604,014 | 52,072,088 | -2.67% |
| 2026-06-23 | 11.42 | 11.84 | 11.42 | 11.60 | 11.60 | qfq | 5,399,782 | 62,867,788 | 0.52% |
| 2026-06-22 | 11.34 | 11.57 | 11.08 | 11.54 | 11.54 | qfq | 7,152,495 | 80,533,407 | 0.70% |
| 2026-06-18 | 12.17 | 12.20 | 11.40 | 11.46 | 11.46 | qfq | 10,628,176 | 124,395,444 | -7.28% |
| 2026-06-17 | 12.90 | 12.98 | 12.34 | 12.36 | 12.36 | qfq | 9,797,728 | 123,094,156 | -5.36% |
| 2026-06-16 | 12.84 | 13.06 | 12.54 | 13.06 | 13.06 | qfq | 9,424,650 | 121,454,447 | 1.32% |
| 2026-06-15 | 13.24 | 13.30 | 12.81 | 12.89 | 12.89 | qfq | 11,856,848 | 154,444,726 | -2.57% |
| 2026-06-12 | 13.26 | 13.49 | 13.04 | 13.23 | 13.23 | qfq | 13,393,837 | 177,576,369 | -0.23% |
| 2026-06-11 | 12.80 | 13.99 | 12.72 | 13.26 | 13.26 | qfq | 18,430,102 | 245,380,520 | 3.59% |
| 2026-06-10 | 12.71 | 13.50 | 12.40 | 12.80 | 12.80 | qfq | 17,448,165 | 225,058,139 | 1.03% |
| 2026-06-09 | 13.34 | 13.35 | 12.50 | 12.67 | 12.67 | qfq | 18,751,308 | 239,527,406 | -6.01% |
| 2026-06-08 | 12.85 | 13.48 | 12.60 | 13.48 | 13.48 | qfq | 13,082,335 | 174,535,993 | 10.04% |
| 2026-06-05 | 12.36 | 12.66 | 12.01 | 12.25 | 12.25 | qfq | 7,245,644 | 88,962,163 | -2.62% |
| 2026-06-04 | 12.91 | 13.53 | 12.34 | 12.58 | 12.58 | qfq | 8,003,730 | 102,156,722 | -2.02% |
| 2026-06-03 | 12.98 | 12.99 | 12.43 | 12.84 | 12.84 | qfq | 5,453,583 | 69,152,603 | -1.15% |
| 2026-06-02 | 13.40 | 13.60 | 12.82 | 12.99 | 12.99 | qfq | 6,975,968 | 90,796,567 | -3.35% |
| 2026-06-01 | 12.91 | 13.49 | 12.62 | 13.44 | 13.44 | qfq | 7,835,411 | 103,209,751 | 7.87% |
| 2026-05-29 | 12.50 | 12.71 | 12.35 | 12.46 | 12.46 | qfq | 3,702,434 | 46,331,519 | -0.88% |
| 2026-05-28 | 12.86 | 12.93 | 12.25 | 12.57 | 12.47 | qfq | 4,287,400 | 53,809,250 | -2.26% |
| 2026-05-27 | 13.01 | 13.25 | 12.71 | 12.86 | 12.76 | qfq | 3,707,132 | 47,811,606 | -1.23% |
| 2026-05-26 | 13.18 | 13.22 | 12.88 | 13.02 | 12.92 | qfq | 3,583,302 | 46,684,747 | -1.59% |
| 2026-05-25 | 13.46 | 13.50 | 13.04 | 13.23 | 13.12 | qfq | 3,285,247 | 43,518,116 | -1.71% |
| 2026-05-22 | 13.47 | 13.54 | 13.19 | 13.46 | 13.35 | qfq | 3,616,026 | 48,316,088 | 0.22% |
| 2026-05-21 | 13.77 | 13.90 | 13.31 | 13.43 | 13.32 | qfq | 3,638,719 | 49,615,386 | -1.90% |
| 2026-05-20 | 13.96 | 13.99 | 13.53 | 13.69 | 13.58 | qfq | 2,860,832 | 39,069,930 | -1.30% |
| 2026-05-19 | 13.99 | 14.19 | 13.59 | 13.87 | 13.76 | qfq | 4,585,520 | 63,429,094 | -0.22% |
| 2026-05-18 | 14.03 | 14.10 | 13.59 | 13.90 | 13.79 | qfq | 4,864,420 | 67,048,203 | -1.42% |
| 2026-05-15 | 14.39 | 14.40 | 13.81 | 14.10 | 13.99 | qfq | 6,627,846 | 93,192,625 | -2.62% |
| 2026-05-14 | 14.05 | 14.64 | 13.88 | 14.48 | 14.36 | qfq | 8,203,704 | 117,696,898 | 3.65% |
| 2026-05-13 | 14.15 | 14.21 | 13.88 | 13.97 | 13.86 | qfq | 3,671,864 | 51,478,317 | -0.78% |
| 2026-05-12 | 14.57 | 14.58 | 14.02 | 14.08 | 13.97 | qfq | 4,699,935 | 66,916,959 | -3.43% |
| 2026-05-11 | 14.57 | 14.63 | 14.39 | 14.58 | 14.46 | qfq | 4,437,280 | 64,480,499 | 0.41% |
| 2026-05-08 | 14.48 | 14.69 | 14.34 | 14.52 | 14.40 | qfq | 4,243,804 | 61,450,633 | 1.04% |
| 2026-05-07 | 14.65 | 14.71 | 14.31 | 14.37 | 14.26 | qfq | 5,240,096 | 75,526,390 | -1.71% |
| 2026-05-06 | 14.60 | 14.71 | 14.47 | 14.62 | 14.50 | qfq | 5,654,616 | 82,435,738 | 0.83% |
| 2026-04-30 | 14.28 | 14.62 | 14.18 | 14.50 | 14.38 | qfq | 5,982,040 | 86,601,779 | 1.47% |
| 2026-04-29 | 13.96 | 14.50 | 13.95 | 14.29 | 14.18 | qfq | 7,306,351 | 104,659,487 | 1.20% |
| 2026-04-28 | 13.92 | 14.26 | 13.80 | 14.12 | 14.01 | qfq | 8,858,087 | 124,851,313 | 1.15% |
| 2026-04-27 | 13.94 | 14.13 | 13.73 | 13.96 | 13.85 | qfq | 9,365,948 | 130,215,531 | -0.36% |
| 2026-04-24 | 14.30 | 14.54 | 13.91 | 14.01 | 13.90 | qfq | 11,759,732 | 166,503,417 | -2.44% |
| 2026-04-23 | 14.57 | 14.80 | 14.17 | 14.36 | 14.25 | qfq | 15,681,891 | 225,596,858 | -2.11% |
| 2026-04-22 | 15.55 | 16.09 | 14.65 | 14.67 | 14.55 | qfq | 26,759,918 | 407,325,359 | -5.60% |
| 2026-04-21 | 14.09 | 15.54 | 14.06 | 15.54 | 15.42 | qfq | 14,757,916 | 222,181,586 | 9.98% |
| 2026-04-20 | 14.13 | 14.29 | 13.96 | 14.13 | 14.02 | qfq | 2,996,790 | 42,196,057 | 0.00% |
| 2026-04-17 | 14.37 | 14.43 | 14.06 | 14.13 | 14.02 | qfq | 3,022,112 | 42,790,757 | -1.67% |
| 2026-04-16 | 14.39 | 14.42 | 14.10 | 14.37 | 14.26 | qfq | 3,648,912 | 52,015,321 | -0.14% |
| 2026-04-15 | 14.28 | 14.48 | 14.12 | 14.39 | 14.28 | qfq | 5,094,900 | 72,905,077 | 0.84% |
| 2026-04-14 | 14.08 | 14.30 | 13.83 | 14.27 | 14.16 | qfq | 5,835,981 | 82,475,020 | 1.71% |
| 2026-04-13 | 13.79 | 14.23 | 13.70 | 14.03 | 13.92 | qfq | 5,141,672 | 72,014,423 | 2.11% |
| 2026-04-10 | 13.83 | 13.90 | 13.66 | 13.74 | 13.63 | qfq | 2,268,632 | 31,226,310 | -0.22% |
| 2026-04-09 | 13.88 | 14.10 | 13.73 | 13.77 | 13.66 | qfq | 2,887,756 | 40,052,853 | -1.22% |
| 2026-04-08 | 13.99 | 14.00 | 13.75 | 13.94 | 13.83 | qfq | 3,601,088 | 50,068,589 | 1.01% |
| 2026-04-07 | 13.13 | 13.92 | 13.02 | 13.80 | 13.69 | qfq | 5,884,360 | 80,323,391 | 4.94% |
| 2026-04-03 | 13.87 | 13.87 | 13.05 | 13.15 | 13.05 | qfq | 5,358,340 | 71,283,982 | -5.60% |
| 2026-04-02 | 13.74 | 14.15 | 13.67 | 13.93 | 13.82 | qfq | 5,592,684 | 77,938,720 | 1.90% |
| 2026-04-01 | 13.68 | 13.75 | 13.49 | 13.67 | 13.56 | qfq | 2,539,224 | 34,584,412 | 1.26% |
| 2026-03-31 | 13.81 | 14.00 | 13.46 | 13.50 | 13.39 | qfq | 2,953,152 | 40,583,239 | -2.24% |
| 2026-03-30 | 13.53 | 13.86 | 13.42 | 13.81 | 13.70 | qfq | 3,421,438 | 46,965,181 | 1.17% |
| 2026-03-27 | 13.30 | 13.71 | 13.20 | 13.65 | 13.54 | qfq | 3,254,832 | 44,065,190 | 2.32% |
| 2026-03-26 | 13.45 | 13.63 | 13.21 | 13.34 | 13.23 | qfq | 3,390,108 | 45,358,535 | -0.74% |
| 2026-03-25 | 13.31 | 13.62 | 13.23 | 13.44 | 13.33 | qfq | 4,562,748 | 61,395,886 | 1.05% |
| 2026-03-24 | 13.18 | 13.30 | 12.75 | 13.30 | 13.19 | qfq | 5,384,131 | 70,117,819 | 3.50% |
| 2026-03-23 | 13.60 | 13.79 | 12.77 | 12.85 | 12.75 | qfq | 8,637,216 | 113,918,561 | -8.15% |
| 2026-03-20 | 14.56 | 14.59 | 13.96 | 13.99 | 13.88 | qfq | 5,728,704 | 81,257,298 | -3.45% |
| 2026-03-19 | 14.72 | 14.88 | 14.42 | 14.49 | 14.37 | qfq | 4,405,820 | 64,370,109 | -2.16% |
| 2026-03-18 | 14.81 | 14.84 | 14.60 | 14.81 | 14.69 | qfq | 4,038,700 | 59,426,044 | 0.20% |
| 2026-03-17 | 15.12 | 15.26 | 14.74 | 14.78 | 14.66 | qfq | 6,173,828 | 92,584,446 | -2.25% |
| 2026-03-16 | 15.08 | 15.38 | 14.91 | 15.12 | 15.00 | qfq | 7,533,536 | 113,835,652 | 1.07% |
| 2026-03-13 | 15.11 | 15.29 | 14.91 | 14.96 | 14.84 | qfq | 9,002,300 | 135,725,259 | -0.99% |
| 2026-03-12 | 15.36 | 15.40 | 15.05 | 15.11 | 14.99 | qfq | 9,424,420 | 143,193,117 | -0.59% |
| 2026-03-11 | 15.20 | 15.40 | 15.01 | 15.20 | 15.08 | qfq | 9,517,804 | 144,503,551 | 0.33% |
| 2026-03-10 | 15.13 | 15.39 | 15.06 | 15.15 | 15.03 | qfq | 10,377,384 | 157,644,587 | -0.85% |
| 2026-03-09 | 15.20 | 15.95 | 15.14 | 15.28 | 15.16 | qfq | 22,717,016 | 349,965,516 | 0.79% |
| 2026-03-06 | 14.08 | 15.51 | 14.04 | 15.16 | 15.04 | qfq | 22,979,613 | 348,177,652 | 7.52% |
| 2026-03-05 | 14.63 | 14.69 | 14.04 | 14.10 | 13.99 | qfq | 6,899,778 | 98,543,340 | -3.16% |
| 2026-03-04 | 14.80 | 14.88 | 14.48 | 14.56 | 14.44 | qfq | 5,907,718 | 86,304,633 | -0.95% |
| 2026-03-03 | 14.41 | 15.00 | 14.41 | 14.70 | 14.58 | qfq | 7,076,714 | 104,149,083 | 2.01% |
| 2026-03-02 | 14.60 | 14.83 | 14.35 | 14.41 | 14.30 | qfq | 3,866,008 | 56,142,613 | -2.64% |
| 2026-02-27 | 14.53 | 14.81 | 14.45 | 14.80 | 14.68 | qfq | 3,863,576 | 56,728,473 | 2.21% |
| 2026-02-26 | 14.55 | 14.71 | 14.39 | 14.48 | 14.36 | qfq | 2,569,822 | 37,267,330 | -0.41% |
| 2026-02-25 | 14.70 | 14.70 | 14.50 | 14.54 | 14.42 | qfq | 2,420,648 | 35,329,597 | -0.21% |
| 2026-02-24 | 14.36 | 14.61 | 14.32 | 14.57 | 14.45 | qfq | 2,817,060 | 40,872,031 | 2.03% |
| 2026-02-13 | 14.27 | 14.46 | 14.24 | 14.28 | 14.17 | qfq | 2,396,036 | 34,391,117 | -0.07% |
| 2026-02-12 | 14.60 | 14.60 | 14.22 | 14.29 | 14.18 | qfq | 3,024,152 | 43,342,840 | -1.58% |
| 2026-02-11 | 14.65 | 14.65 | 14.47 | 14.52 | 14.40 | qfq | 2,191,948 | 31,908,840 | -0.89% |
| 2026-02-10 | 14.82 | 14.86 | 14.54 | 14.65 | 14.53 | qfq | 3,405,668 | 49,934,719 | -0.95% |
| 2026-02-09 | 14.64 | 14.83 | 14.52 | 14.79 | 14.67 | qfq | 3,598,944 | 52,961,283 | 1.44% |
| 2026-02-06 | 14.59 | 14.80 | 14.44 | 14.58 | 14.46 | qfq | 3,499,796 | 51,228,708 | 0.34% |
| 2026-02-05 | 14.48 | 14.75 | 14.44 | 14.53 | 14.41 | qfq | 3,419,508 | 49,956,223 | -0.14% |
| 2026-02-04 | 14.46 | 14.57 | 14.30 | 14.55 | 14.43 | qfq | 4,496,208 | 65,037,643 | 0.62% |
| 2026-02-03 | 14.50 | 14.54 | 14.20 | 14.46 | 14.34 | qfq | 4,400,148 | 63,405,932 | 0.77% |
| 2026-02-02 | 14.55 | 14.73 | 14.22 | 14.35 | 14.24 | qfq | 7,690,192 | 111,744,974 | -3.11% |
| 2026-01-30 | 14.60 | 15.06 | 14.42 | 14.81 | 14.69 | qfq | 10,737,071 | 159,333,244 | 1.93% |
| 2026-01-29 | 14.23 | 14.74 | 14.17 | 14.53 | 14.41 | qfq | 7,454,683 | 108,111,923 | 1.47% |
| 2026-01-28 | 13.99 | 14.65 | 13.92 | 14.32 | 14.21 | qfq | 7,516,173 | 107,367,253 | 2.51% |
| 2026-01-27 | 14.33 | 14.33 | 13.77 | 13.97 | 13.86 | qfq | 4,166,091 | 58,055,440 | -2.51% |
| 2026-01-26 | 14.35 | 14.35 | 14.11 | 14.33 | 14.22 | qfq | 3,532,544 | 50,340,647 | 0.49% |
| 2026-01-23 | 14.21 | 14.29 | 14.17 | 14.26 | 14.15 | qfq | 2,631,612 | 37,476,763 | 0.28% |
| 2026-01-22 | 14.13 | 14.23 | 14.01 | 14.22 | 14.11 | qfq | 2,726,788 | 38,494,666 | 0.71% |
| 2026-01-21 | 14.22 | 14.22 | 14.01 | 14.12 | 14.01 | qfq | 2,296,380 | 32,392,340 | -0.56% |
| 2026-01-20 | 14.12 | 14.26 | 14.08 | 14.20 | 14.09 | qfq | 3,171,784 | 44,972,896 | 0.57% |
| 2026-01-19 | 13.89 | 14.12 | 13.84 | 14.12 | 14.01 | qfq | 3,870,592 | 54,391,554 | 1.88% |
| 2026-01-16 | 14.00 | 14.01 | 13.75 | 13.86 | 13.75 | qfq | 2,871,628 | 39,764,384 | -0.79% |
| 2026-01-15 | 13.94 | 14.02 | 13.77 | 13.97 | 13.86 | qfq | 2,437,912 | 34,011,241 | 0.58% |
| 2026-01-14 | 14.00 | 14.04 | 13.76 | 13.89 | 13.78 | qfq | 3,492,876 | 48,694,286 | -0.22% |
| 2026-01-13 | 14.11 | 14.14 | 13.89 | 13.92 | 13.81 | qfq | 3,099,888 | 43,444,562 | -1.21% |
| 2026-01-12 | 14.00 | 14.10 | 13.89 | 14.09 | 13.98 | qfq | 3,279,828 | 45,976,546 | 0.79% |
| 2026-01-09 | 13.83 | 13.98 | 13.76 | 13.98 | 13.87 | qfq | 2,434,866 | 33,771,550 | 1.45% |
| 2026-01-08 | 13.65 | 13.83 | 13.63 | 13.78 | 13.67 | qfq | 2,192,116 | 30,174,296 | 0.73% |
| 2026-01-07 | 13.82 | 13.85 | 13.65 | 13.68 | 13.57 | qfq | 2,387,168 | 32,779,054 | -0.94% |
| 2026-01-06 | 13.73 | 13.81 | 13.65 | 13.81 | 13.70 | qfq | 2,769,072 | 38,091,763 | 0.66% |
| 2026-01-05 | 13.74 | 13.84 | 13.61 | 13.72 | 13.61 | qfq | 3,485,324 | 47,688,915 | -0.15% |
| 2025-12-31 | 13.90 | 13.90 | 13.61 | 13.74 | 13.63 | qfq | 2,195,324 | 30,112,047 | -1.22% |
| 2025-12-30 | 13.94 | 14.10 | 13.83 | 13.91 | 13.80 | qfq | 2,015,804 | 28,080,756 | -0.36% |
| 2025-12-29 | 13.89 | 14.04 | 13.83 | 13.96 | 13.85 | qfq | 1,812,856 | 25,299,602 | 0.43% |
| 2025-12-26 | 13.93 | 14.02 | 13.88 | 13.90 | 13.79 | qfq | 1,592,112 | 22,194,908 | -0.43% |
| 2025-12-25 | 13.94 | 13.98 | 13.80 | 13.96 | 13.85 | qfq | 1,681,060 | 23,372,898 | 0.29% |
| 2025-12-24 | 13.97 | 14.00 | 13.76 | 13.92 | 13.81 | qfq | 1,815,068 | 25,227,218 | -0.07% |
| 2025-12-23 | 14.11 | 14.15 | 13.91 | 13.93 | 13.82 | qfq | 1,841,996 | 25,797,399 | -1.21% |
| 2025-12-22 | 13.95 | 14.12 | 13.93 | 14.10 | 13.99 | qfq | 2,656,380 | 37,310,942 | 1.22% |
| 2025-12-19 | 13.83 | 13.95 | 13.71 | 13.93 | 13.82 | qfq | 2,260,487 | 31,345,772 | 1.09% |
| 2025-12-18 | 13.50 | 13.84 | 13.50 | 13.78 | 13.67 | qfq | 3,105,736 | 42,684,199 | 1.17% |
| 2025-12-17 | 13.77 | 13.85 | 13.46 | 13.62 | 13.51 | qfq | 2,692,348 | 36,613,613 | 0.74% |
| 2025-12-16 | 13.58 | 13.74 | 13.47 | 13.52 | 13.41 | qfq | 2,108,580 | 28,634,479 | -0.73% |
| 2025-12-15 | 13.56 | 13.70 | 13.34 | 13.62 | 13.51 | qfq | 2,111,704 | 28,621,790 | 0.59% |
| 2025-12-12 | 13.49 | 13.66 | 13.42 | 13.54 | 13.43 | qfq | 1,972,320 | 26,707,997 | 0.45% |
| 2025-12-11 | 13.97 | 13.99 | 13.46 | 13.48 | 13.37 | qfq | 3,792,164 | 51,618,298 | -3.51% |
| 2025-12-10 | 14.09 | 14.16 | 13.86 | 13.97 | 13.86 | qfq | 2,425,216 | 33,948,817 | -0.36% |
| 2025-12-09 | 14.19 | 14.22 | 13.99 | 14.02 | 13.91 | qfq | 2,032,896 | 28,635,669 | -1.13% |
| 2025-12-08 | 14.19 | 14.20 | 14.05 | 14.18 | 14.07 | qfq | 2,022,480 | 28,585,736 | 0.28% |
| 2025-12-05 | 14.05 | 14.20 | 13.84 | 14.14 | 14.03 | qfq | 1,956,608 | 27,462,335 | 1.22% |
| 2025-12-04 | 14.39 | 14.45 | 13.96 | 13.97 | 13.86 | qfq | 3,469,200 | 48,994,889 | -2.92% |
| 2025-12-03 | 14.60 | 14.77 | 14.33 | 14.39 | 14.28 | qfq | 2,695,303 | 38,955,898 | -1.10% |
| 2025-12-02 | 14.65 | 14.73 | 14.43 | 14.55 | 14.43 | qfq | 1,864,620 | 27,065,449 | -0.82% |
| 2025-12-01 | 14.70 | 14.83 | 14.64 | 14.67 | 14.55 | qfq | 2,230,964 | 32,891,684 | 0.27% |
| 2025-11-28 | 14.60 | 14.64 | 14.42 | 14.63 | 14.51 | qfq | 2,170,960 | 31,543,897 | -0.07% |
| 2025-11-27 | 14.53 | 14.70 | 14.42 | 14.64 | 14.52 | qfq | 2,296,064 | 33,523,545 | 0.97% |
| 2025-11-26 | 14.64 | 14.79 | 14.43 | 14.50 | 14.38 | qfq | 2,489,572 | 36,307,696 | -1.16% |
| 2025-11-25 | 14.75 | 14.79 | 14.54 | 14.67 | 14.55 | qfq | 2,250,008 | 33,025,363 | 0.14% |
| 2025-11-24 | 14.48 | 14.75 | 14.48 | 14.65 | 14.53 | qfq | 2,986,740 | 43,783,829 | 1.60% |
| 2025-11-21 | 14.83 | 15.09 | 14.40 | 14.42 | 14.31 | qfq | 4,281,636 | 62,777,521 | -3.29% |
| 2025-11-20 | 15.39 | 15.39 | 14.87 | 14.91 | 14.79 | qfq | 5,437,544 | 81,708,566 | -3.12% |
| 2025-11-19 | 15.21 | 15.42 | 14.92 | 15.39 | 15.27 | qfq | 5,447,714 | 82,983,583 | 1.25% |
| 2025-11-18 | 15.24 | 15.35 | 15.08 | 15.20 | 15.08 | qfq | 2,336,924 | 35,464,486 | -0.26% |
| 2025-11-17 | 15.43 | 15.45 | 15.19 | 15.24 | 15.12 | qfq | 2,134,780 | 32,607,167 | -0.39% |
| 2025-11-14 | 15.25 | 15.42 | 15.20 | 15.30 | 15.18 | qfq | 3,051,040 | 46,804,003 | 0.46% |
| 2025-11-13 | 15.15 | 15.27 | 15.02 | 15.23 | 15.11 | qfq | 2,513,804 | 38,125,992 | 0.59% |
| 2025-11-12 | 15.30 | 15.38 | 15.12 | 15.14 | 15.02 | qfq | 2,444,044 | 37,140,173 | -1.05% |
| 2025-11-11 | 15.20 | 15.32 | 15.08 | 15.30 | 15.18 | qfq | 2,688,452 | 40,964,187 | 0.66% |
| 2025-11-10 | 15.11 | 15.22 | 15.06 | 15.20 | 15.08 | qfq | 2,715,700 | 41,215,102 | 0.60% |
| 2025-11-07 | 15.17 | 15.23 | 15.06 | 15.11 | 14.99 | qfq | 2,258,824 | 34,220,780 | -0.26% |
| 2025-11-06 | 15.14 | 15.18 | 15.01 | 15.15 | 15.03 | qfq | 2,448,724 | 36,999,367 | 0.53% |
| 2025-11-05 | 14.90 | 15.10 | 14.89 | 15.07 | 14.95 | qfq | 2,267,032 | 34,121,554 | 0.60% |
| 2025-11-04 | 14.95 | 15.02 | 14.86 | 14.98 | 14.86 | qfq | 1,895,152 | 28,352,199 | 0.07% |
| 2025-11-03 | 14.91 | 15.08 | 14.83 | 14.97 | 14.85 | qfq | 2,281,838 | 34,159,627 | 0.94% |
| 2025-10-31 | 14.66 | 14.92 | 14.63 | 14.83 | 14.71 | qfq | 2,139,576 | 31,749,343 | 0.75% |
| 2025-10-30 | 14.84 | 14.88 | 14.62 | 14.72 | 14.60 | qfq | 2,470,008 | 36,396,142 | -1.01% |
| 2025-10-29 | 15.05 | 15.05 | 14.65 | 14.87 | 14.75 | qfq | 3,362,484 | 49,836,560 | -1.65% |
| 2025-10-28 | 15.10 | 15.18 | 15.03 | 15.12 | 15.00 | qfq | 1,901,012 | 28,687,984 | -0.07% |
| 2025-10-27 | 14.99 | 15.29 | 14.94 | 15.13 | 15.01 | qfq | 3,258,828 | 49,296,697 | 0.87% |
| 2025-10-24 | 15.04 | 15.16 | 14.99 | 15.00 | 14.88 | qfq | 3,178,266 | 47,830,587 | -0.33% |
| 2025-10-23 | 14.70 | 15.05 | 14.70 | 15.05 | 14.93 | qfq | 4,367,238 | 65,295,948 | 1.76% |
| 2025-10-22 | 14.65 | 14.83 | 14.65 | 14.79 | 14.67 | qfq | 2,276,328 | 33,649,277 | 0.41% |
| 2025-10-21 | 14.58 | 14.73 | 14.51 | 14.73 | 14.61 | qfq | 2,535,626 | 37,126,432 | 1.17% |
| 2025-10-20 | 14.42 | 14.76 | 14.38 | 14.56 | 14.44 | qfq | 1,975,896 | 28,636,335 | 0.97% |
| 2025-10-17 | 14.57 | 14.64 | 14.42 | 14.42 | 14.31 | qfq | 1,862,092 | 27,055,908 | -1.10% |
| 2025-10-16 | 14.77 | 14.84 | 14.57 | 14.58 | 14.46 | qfq | 2,325,928 | 34,129,618 | -1.35% |
| 2025-10-15 | 14.74 | 14.80 | 14.65 | 14.78 | 14.66 | qfq | 1,801,652 | 26,589,092 | 0.14% |
| 2025-10-14 | 14.84 | 14.87 | 14.72 | 14.76 | 14.64 | qfq | 2,783,148 | 41,151,699 | -0.54% |
| 2025-10-13 | 14.75 | 14.88 | 14.64 | 14.84 | 14.72 | qfq | 3,985,965 | 58,973,495 | 1.02% |
| 2025-10-10 | 14.49 | 14.74 | 14.44 | 14.69 | 14.57 | qfq | 2,552,820 | 37,399,733 | 1.38% |
| 2025-10-09 | 14.50 | 14.53 | 14.30 | 14.49 | 14.37 | qfq | 2,596,316 | 37,408,317 | 0.00% |
| 2025-09-30 | 14.59 | 14.66 | 14.48 | 14.49 | 14.37 | qfq | 2,035,840 | 29,616,085 | -0.69% |
| 2025-09-29 | 14.65 | 14.75 | 14.30 | 14.59 | 14.47 | qfq | 1,985,092 | 28,841,020 | -0.68% |
| 2025-09-26 | 14.65 | 14.83 | 14.53 | 14.69 | 14.57 | qfq | 2,132,956 | 31,370,065 | 0.20% |
| 2025-09-25 | 14.77 | 14.79 | 14.57 | 14.66 | 14.54 | qfq | 1,958,332 | 28,704,018 | -0.88% |
| 2025-09-24 | 14.68 | 14.84 | 14.55 | 14.79 | 14.67 | qfq | 2,253,820 | 33,188,974 | 0.68% |
| 2025-09-23 | 14.80 | 14.82 | 14.38 | 14.69 | 14.57 | qfq | 3,539,348 | 51,534,942 | -0.68% |
| 2025-09-22 | 15.05 | 15.07 | 14.70 | 14.79 | 14.67 | qfq | 3,295,864 | 48,911,197 | -1.73% |
| 2025-09-19 | 14.99 | 15.08 | 14.83 | 15.05 | 14.93 | qfq | 2,723,720 | 40,741,270 | 0.40% |
| 2025-09-18 | 15.24 | 15.24 | 14.90 | 14.99 | 14.87 | qfq | 5,349,710 | 80,606,156 | -1.90% |
| 2025-09-17 | 15.47 | 15.49 | 15.20 | 15.28 | 15.16 | qfq | 4,025,648 | 61,575,754 | -1.23% |
| 2025-09-16 | 15.80 | 15.80 | 15.36 | 15.47 | 15.35 | qfq | 5,276,088 | 81,759,644 | -2.09% |
| 2025-09-15 | 15.51 | 15.82 | 15.43 | 15.80 | 15.67 | qfq | 5,839,728 | 91,741,970 | 1.87% |
| 2025-09-12 | 15.56 | 15.74 | 15.50 | 15.51 | 15.39 | qfq | 4,040,102 | 62,989,239 | -1.02% |
| 2025-09-11 | 15.42 | 15.86 | 15.42 | 15.67 | 15.55 | qfq | 6,437,392 | 101,052,818 | 1.23% |
| 2025-09-10 | 15.30 | 15.51 | 15.19 | 15.48 | 15.36 | qfq | 3,507,032 | 53,849,064 | 0.78% |
| 2025-09-09 | 15.54 | 15.61 | 15.31 | 15.36 | 15.24 | qfq | 4,162,952 | 64,251,323 | -0.90% |
| 2025-09-08 | 15.13 | 15.55 | 15.13 | 15.50 | 15.38 | qfq | 5,694,400 | 87,880,869 | 2.45% |
| 2025-09-05 | 15.12 | 15.15 | 14.84 | 15.13 | 15.01 | qfq | 3,695,564 | 55,490,980 | 0.07% |
| 2025-09-04 | 14.89 | 15.25 | 14.79 | 15.12 | 15.00 | qfq | 5,686,013 | 85,733,340 | 2.02% |
| 2025-09-03 | 15.29 | 15.35 | 14.78 | 14.82 | 14.70 | qfq | 4,993,272 | 74,987,874 | -3.01% |
| 2025-09-02 | 15.46 | 15.51 | 15.19 | 15.28 | 15.16 | qfq | 4,497,100 | 68,899,750 | -1.42% |
| 2025-09-01 | 15.40 | 15.61 | 15.22 | 15.50 | 15.38 | qfq | 4,222,024 | 65,167,561 | 0.45% |
| 2025-08-29 | 15.46 | 15.64 | 15.36 | 15.43 | 15.31 | qfq | 4,889,344 | 75,809,779 | -0.19% |
| 2025-08-28 | 15.71 | 15.85 | 15.11 | 15.46 | 15.34 | qfq | 9,498,538 | 146,891,124 | -2.15% |
| 2025-08-27 | 16.30 | 16.32 | 15.80 | 15.80 | 15.67 | qfq | 10,947,374 | 176,183,137 | -3.78% |
| 2025-08-26 | 15.99 | 16.48 | 15.84 | 16.42 | 16.29 | qfq | 13,773,753 | 224,125,776 | 2.05% |
| 2025-08-25 | 16.18 | 16.19 | 15.95 | 16.09 | 15.96 | qfq | 7,812,042 | 125,623,998 | -0.56% |
| 2025-08-22 | 16.44 | 16.62 | 16.03 | 16.18 | 16.05 | qfq | 8,556,860 | 138,421,069 | -0.61% |
| 2025-08-21 | 16.23 | 16.54 | 16.15 | 16.28 | 16.15 | qfq | 11,770,630 | 192,229,465 | 0.99% |
| 2025-08-20 | 16.16 | 16.16 | 15.91 | 16.12 | 15.99 | qfq | 6,028,352 | 96,690,262 | -0.37% |
| 2025-08-19 | 16.18 | 16.25 | 16.07 | 16.18 | 16.05 | qfq | 6,090,652 | 98,602,305 | -0.25% |
| 2025-08-18 | 16.22 | 16.29 | 16.12 | 16.22 | 16.09 | qfq | 7,942,452 | 128,612,067 | 0.31% |
| 2025-08-15 | 16.18 | 16.34 | 16.08 | 16.17 | 16.04 | qfq | 6,483,640 | 104,834,381 | 0.37% |
| 2025-08-14 | 16.63 | 16.63 | 16.03 | 16.11 | 15.98 | qfq | 8,523,026 | 138,933,149 | -3.13% |
| 2025-08-13 | 16.69 | 16.85 | 16.42 | 16.63 | 16.50 | qfq | 9,925,314 | 164,482,683 | -1.31% |
| 2025-08-12 | 16.73 | 17.28 | 16.53 | 16.85 | 16.72 | qfq | 15,992,134 | 270,767,526 | 1.44% |
| 2025-08-11 | 16.54 | 17.17 | 16.33 | 16.61 | 16.48 | qfq | 16,403,302 | 273,155,967 | 2.59% |
| 2025-08-08 | 16.05 | 16.37 | 15.96 | 16.19 | 16.06 | qfq | 7,641,696 | 123,450,913 | 0.62% |
| 2025-08-07 | 16.01 | 16.13 | 15.90 | 16.09 | 15.96 | qfq | 5,481,548 | 87,963,801 | 0.50% |
| 2025-08-06 | 16.05 | 16.05 | 15.86 | 16.01 | 15.88 | qfq | 4,742,124 | 75,604,776 | -0.31% |
| 2025-08-05 | 15.90 | 16.17 | 15.82 | 16.06 | 15.93 | qfq | 5,582,768 | 89,312,422 | 1.01% |
| 2025-08-04 | 15.74 | 15.91 | 15.60 | 15.90 | 15.77 | qfq | 3,687,508 | 58,329,650 | 0.44% |
| 2025-08-01 | 15.73 | 15.98 | 15.70 | 15.83 | 15.70 | qfq | 4,804,876 | 76,197,614 | 0.44% |
| 2025-07-31 | 16.23 | 16.23 | 15.65 | 15.76 | 15.63 | qfq | 6,649,560 | 105,035,956 | -2.41% |
| 2025-07-30 | 16.08 | 16.30 | 15.98 | 16.15 | 16.02 | qfq | 7,405,728 | 119,818,615 | 0.56% |
| 2025-07-29 | 16.25 | 16.27 | 15.85 | 16.06 | 15.93 | qfq | 6,923,964 | 110,735,712 | -1.17% |
| 2025-07-28 | 16.30 | 16.49 | 16.20 | 16.25 | 16.12 | qfq | 8,848,954 | 144,362,736 | -1.28% |
| 2025-07-25 | 16.26 | 16.66 | 16.06 | 16.46 | 16.33 | qfq | 16,601,554 | 271,796,540 | 2.11% |
| 2025-07-24 | 16.49 | 16.61 | 16.01 | 16.12 | 15.99 | qfq | 13,468,536 | 217,914,894 | -1.35% |
| 2025-07-23 | 16.27 | 17.57 | 16.24 | 16.34 | 16.21 | qfq | 23,368,844 | 389,201,959 | 2.32% |
| 2025-07-22 | 15.67 | 16.16 | 15.35 | 15.97 | 15.84 | qfq | 10,993,134 | 172,929,902 | 1.91% |
| 2025-07-21 | 15.18 | 15.79 | 15.18 | 15.67 | 15.55 | qfq | 7,399,738 | 115,024,490 | 2.62% |
| 2025-07-18 | 15.26 | 15.29 | 15.17 | 15.27 | 15.15 | qfq | 3,219,081 | 49,005,521 | 0.07% |
| 2025-07-17 | 15.36 | 15.48 | 15.17 | 15.26 | 15.14 | qfq | 4,237,812 | 64,685,708 | -0.52% |
| 2025-07-16 | 15.20 | 15.35 | 15.10 | 15.34 | 15.22 | qfq | 4,399,672 | 67,177,025 | 0.99% |
| 2025-07-15 | 15.56 | 15.59 | 15.05 | 15.19 | 15.07 | qfq | 7,380,824 | 112,343,635 | -2.19% |
| 2025-07-14 | 15.70 | 15.77 | 15.36 | 15.53 | 15.41 | qfq | 11,335,268 | 176,469,081 | -4.49% |
| 2025-07-11 | 16.09 | 16.60 | 15.84 | 16.26 | 16.13 | qfq | 13,262,982 | 214,456,397 | 0.93% |
| 2025-07-10 | 16.29 | 16.57 | 15.95 | 16.11 | 15.98 | qfq | 11,778,916 | 191,123,896 | 0.75% |
| 2025-07-09 | 15.98 | 16.32 | 15.90 | 15.99 | 15.86 | qfq | 11,932,880 | 192,578,458 | 0.76% |
| 2025-07-08 | 15.72 | 15.90 | 15.60 | 15.87 | 15.74 | qfq | 7,880,024 | 123,845,073 | -0.25% |
| 2025-07-07 | 15.91 | 15.95 | 15.62 | 15.91 | 15.78 | qfq | 7,123,896 | 112,615,276 | -0.50% |
| 2025-07-04 | 15.66 | 16.20 | 15.52 | 15.99 | 15.86 | qfq | 12,118,020 | 192,981,795 | 2.11% |
| 2025-07-03 | 15.78 | 15.91 | 15.54 | 15.66 | 15.54 | qfq | 10,107,524 | 158,628,593 | 0.38% |
| 2025-07-02 | 15.18 | 15.61 | 15.15 | 15.60 | 15.48 | qfq | 11,919,724 | 184,518,352 | 2.56% |
| 2025-07-01 | 15.27 | 15.27 | 15.14 | 15.21 | 15.09 | qfq | 3,793,464 | 57,670,126 | -0.20% |
| 2025-06-30 | 15.15 | 15.24 | 15.01 | 15.24 | 15.12 | qfq | 4,149,322 | 62,862,600 | 0.59% |
| 2025-06-27 | 15.13 | 15.28 | 15.08 | 15.15 | 15.03 | qfq | 3,627,274 | 55,037,312 | 0.20% |
| 2025-06-26 | 15.21 | 15.24 | 15.04 | 15.12 | 15.00 | qfq | 3,876,748 | 58,672,946 | -0.59% |
| 2025-06-25 | 15.16 | 15.44 | 15.01 | 15.21 | 15.09 | qfq | 5,881,836 | 89,228,043 | 0.33% |
| 2025-06-24 | 14.90 | 15.20 | 14.83 | 15.16 | 15.04 | qfq | 4,306,666 | 64,971,093 | 1.74% |
| 2025-06-23 | 14.70 | 14.93 | 14.54 | 14.90 | 14.78 | qfq | 3,953,644 | 58,624,853 | 0.95% |
| 2025-06-20 | 14.89 | 15.02 | 14.74 | 14.76 | 14.64 | qfq | 4,155,096 | 61,646,105 | -1.07% |
| 2025-06-19 | 15.30 | 15.41 | 14.87 | 14.92 | 14.80 | qfq | 6,759,280 | 101,943,823 | -2.86% |
| 2025-06-18 | 15.47 | 15.52 | 15.25 | 15.36 | 15.24 | qfq | 6,375,440 | 97,988,114 | -1.35% |
| 2025-06-17 | 16.13 | 16.24 | 15.55 | 15.57 | 15.45 | qfq | 10,754,132 | 170,172,375 | -3.35% |
| 2025-06-16 | 15.93 | 16.11 | 15.80 | 16.11 | 15.98 | qfq | 5,946,880 | 95,157,884 | 0.12% |
| 2025-06-13 | 16.46 | 16.46 | 15.91 | 16.09 | 15.96 | qfq | 10,730,941 | 172,877,152 | -3.54% |
| 2025-06-12 | 16.70 | 16.72 | 16.33 | 16.68 | 16.55 | qfq | 12,325,752 | 203,212,183 | -0.30% |
| 2025-06-11 | 16.18 | 16.86 | 16.07 | 16.73 | 16.60 | qfq | 19,615,275 | 326,305,213 | 2.89% |
| 2025-06-10 | 16.29 | 16.55 | 15.90 | 16.26 | 16.13 | qfq | 13,209,500 | 214,248,088 | -0.37% |
| 2025-06-09 | 15.88 | 16.50 | 15.78 | 16.32 | 16.19 | qfq | 12,547,658 | 204,239,198 | 1.62% |
| 2025-06-06 | 16.20 | 16.37 | 15.97 | 16.06 | 15.93 | qfq | 11,565,300 | 186,270,501 | -1.35% |
| 2025-06-05 | 16.40 | 16.86 | 16.20 | 16.28 | 16.15 | qfq | 13,989,963 | 229,140,628 | -2.05% |
| 2025-06-04 | 17.00 | 17.03 | 16.11 | 16.62 | 16.49 | qfq | 27,633,235 | 455,160,981 | -3.26% |
| 2025-06-03 | 16.17 | 18.02 | 16.17 | 17.18 | 17.04 | qfq | 36,937,189 | 635,205,882 | 4.88% |
| 2025-05-30 | 14.95 | 16.38 | 14.94 | 16.38 | 16.25 | qfq | 30,562,594 | 489,167,832 | -21.78% |
| 2025-05-29 | 20.75 | 20.94 | 20.50 | 20.94 | 14.77 | qfq | 3,679,840 | 76,358,261 | 0.92% |
| 2025-05-28 | 20.95 | 21.08 | 20.60 | 20.75 | 14.63 | qfq | 3,436,760 | 71,342,127 | -0.91% |
| 2025-05-27 | 20.64 | 21.15 | 20.54 | 20.94 | 14.77 | qfq | 4,407,260 | 92,175,101 | 0.77% |
| 2025-05-26 | 20.52 | 20.82 | 20.40 | 20.78 | 14.65 | qfq | 4,425,196 | 91,272,004 | 1.32% |
| 2025-05-23 | 21.06 | 21.27 | 20.50 | 20.51 | 14.46 | qfq | 4,828,602 | 100,554,209 | -2.33% |
| 2025-05-22 | 21.60 | 21.60 | 20.93 | 21.00 | 14.81 | qfq | 6,447,840 | 136,630,229 | -3.27% |
| 2025-05-21 | 22.00 | 22.11 | 21.61 | 21.71 | 15.31 | qfq | 6,873,200 | 149,623,054 | -2.30% |
| 2025-05-20 | 22.01 | 22.25 | 21.76 | 22.22 | 15.67 | qfq | 10,726,490 | 236,146,283 | 1.69% |
| 2025-05-19 | 21.13 | 22.55 | 21.08 | 21.85 | 15.41 | qfq | 13,593,731 | 295,643,551 | 5.66% |
| 2025-05-16 | 21.15 | 21.25 | 20.45 | 20.68 | 14.58 | qfq | 9,701,920 | 200,641,765 | -3.63% |
| 2025-05-15 | 20.68 | 21.89 | 20.68 | 21.46 | 15.13 | qfq | 16,161,875 | 344,671,202 | 4.43% |
| 2025-05-14 | 20.50 | 20.56 | 20.30 | 20.55 | 14.49 | qfq | 3,030,180 | 62,005,257 | 0.54% |
| 2025-05-13 | 20.57 | 20.70 | 20.36 | 20.44 | 14.41 | qfq | 3,437,166 | 70,475,936 | -0.58% |
| 2025-05-12 | 20.61 | 20.74 | 20.37 | 20.56 | 14.50 | qfq | 4,154,920 | 85,204,183 | -0.39% |
| 2025-05-09 | 21.01 | 21.14 | 20.60 | 20.64 | 14.56 | qfq | 4,654,440 | 96,944,100 | -1.71% |
| 2025-05-08 | 20.88 | 21.03 | 20.62 | 21.00 | 14.81 | qfq | 4,564,860 | 95,356,539 | -0.19% |
| 2025-05-07 | 21.09 | 21.15 | 20.71 | 21.04 | 14.84 | qfq | 7,092,483 | 148,499,054 | 0.67% |
| 2025-05-06 | 20.70 | 20.91 | 20.58 | 20.90 | 14.74 | qfq | 4,901,511 | 101,681,483 | 2.30% |
| 2025-04-30 | 20.80 | 21.02 | 20.43 | 20.43 | 14.41 | qfq | 4,911,120 | 101,236,333 | -1.68% |
| 2025-04-29 | 20.55 | 20.87 | 20.33 | 20.78 | 14.65 | qfq | 4,612,300 | 95,113,136 | 1.22% |
| 2025-04-28 | 20.98 | 21.30 | 20.30 | 20.53 | 14.48 | qfq | 6,061,313 | 125,508,475 | -1.44% |
| 2025-04-25 | 21.02 | 21.18 | 20.73 | 20.83 | 14.69 | qfq | 5,098,060 | 106,819,021 | -0.10% |
| 2025-04-24 | 20.93 | 21.19 | 20.73 | 20.85 | 14.70 | qfq | 5,078,200 | 106,424,148 | -0.76% |
| 2025-04-23 | 21.35 | 21.45 | 20.78 | 21.01 | 14.82 | qfq | 7,509,200 | 157,919,707 | -1.55% |
| 2025-04-22 | 21.45 | 21.53 | 20.96 | 21.34 | 15.05 | qfq | 6,665,819 | 141,909,528 | -0.70% |
| 2025-04-21 | 21.35 | 21.64 | 21.04 | 21.49 | 15.16 | qfq | 7,609,600 | 162,331,498 | 0.80% |
| 2025-04-18 | 21.90 | 22.07 | 21.21 | 21.32 | 15.04 | qfq | 8,810,601 | 189,397,018 | -3.44% |
| 2025-04-17 | 22.17 | 22.33 | 21.68 | 22.08 | 15.57 | qfq | 7,740,432 | 170,824,662 | -0.36% |
| 2025-04-16 | 22.82 | 23.31 | 21.56 | 22.16 | 15.63 | qfq | 11,458,144 | 255,948,576 | -3.90% |
| 2025-04-15 | 22.72 | 23.17 | 22.20 | 23.06 | 16.26 | qfq | 13,204,844 | 298,102,459 | 1.10% |
| 2025-04-14 | 21.79 | 23.17 | 21.77 | 22.81 | 16.09 | qfq | 17,845,175 | 402,372,530 | 1.88% |
| 2025-04-11 | 23.60 | 23.80 | 22.08 | 22.39 | 15.79 | qfq | 20,825,051 | 469,303,095 | -7.94% |
| 2025-04-10 | 23.47 | 25.98 | 23.47 | 24.32 | 17.15 | qfq | 24,926,740 | 616,063,729 | -2.17% |
| 2025-04-09 | 26.45 | 28.39 | 24.51 | 24.86 | 17.53 | qfq | 30,873,813 | 813,613,704 | -3.68% |
| 2025-04-08 | 22.18 | 25.81 | 22.00 | 25.81 | 18.20 | qfq | 28,038,768 | 685,204,450 | 10.02% |
| 2025-04-07 | 22.28 | 23.46 | 21.68 | 23.46 | 16.54 | qfq | 25,858,401 | 589,421,913 | 9.99% |
| 2025-04-03 | 20.01 | 21.33 | 19.55 | 21.33 | 15.04 | qfq | 11,252,494 | 235,984,261 | 10.01% |
| 2025-04-02 | 19.36 | 20.10 | 19.20 | 19.39 | 13.67 | qfq | 5,704,520 | 111,482,721 | 0.31% |
| 2025-04-01 | 18.94 | 19.51 | 18.71 | 19.33 | 13.63 | qfq | 6,011,418 | 115,978,256 | 1.90% |
| 2025-03-31 | 19.37 | 19.59 | 18.61 | 18.97 | 13.38 | qfq | 5,392,527 | 102,612,265 | -2.17% |
| 2025-03-28 | 19.59 | 19.69 | 19.19 | 19.39 | 13.67 | qfq | 7,111,074 | 138,009,708 | -1.52% |
| 2025-03-27 | 20.00 | 20.31 | 19.50 | 19.69 | 13.89 | qfq | 13,760,744 | 273,022,725 | -2.62% |
| 2025-03-26 | 18.24 | 20.22 | 18.22 | 20.22 | 14.26 | qfq | 12,301,718 | 242,660,083 | 10.01% |
| 2025-03-25 | 18.17 | 18.45 | 18.04 | 18.38 | 12.96 | qfq | 2,165,120 | 39,559,187 | 0.93% |
| 2025-03-24 | 18.56 | 18.59 | 17.89 | 18.21 | 12.84 | qfq | 2,200,780 | 39,977,588 | -1.51% |
| 2025-03-21 | 18.65 | 18.86 | 18.35 | 18.49 | 13.04 | qfq | 2,537,380 | 46,974,675 | -1.12% |
| 2025-03-20 | 18.64 | 19.21 | 18.64 | 18.70 | 13.19 | qfq | 2,971,639 | 56,134,642 | 0.38% |
| 2025-03-19 | 18.58 | 18.79 | 18.48 | 18.63 | 13.14 | qfq | 1,810,480 | 33,735,391 | -0.16% |
| 2025-03-18 | 18.76 | 18.76 | 18.40 | 18.66 | 13.16 | qfq | 2,815,120 | 52,175,352 | -0.53% |
| 2025-03-17 | 18.75 | 19.18 | 18.62 | 18.76 | 13.23 | qfq | 3,969,788 | 74,723,733 | 0.70% |
| 2025-03-14 | 18.27 | 18.64 | 18.19 | 18.63 | 13.14 | qfq | 4,023,719 | 74,519,309 | 1.80% |
| 2025-03-13 | 18.11 | 18.58 | 18.11 | 18.30 | 12.91 | qfq | 3,795,960 | 69,670,296 | 1.05% |
| 2025-03-12 | 18.23 | 18.30 | 17.99 | 18.11 | 12.77 | qfq | 2,499,460 | 45,261,238 | -0.66% |
| 2025-03-11 | 17.74 | 18.23 | 17.72 | 18.23 | 12.86 | qfq | 3,643,755 | 65,760,289 | 1.28% |
| 2025-03-10 | 17.93 | 18.19 | 17.87 | 18.00 | 12.69 | qfq | 2,904,378 | 52,307,905 | 1.69% |
| 2025-03-07 | 17.81 | 17.88 | 17.64 | 17.70 | 12.48 | qfq | 1,903,320 | 33,756,712 | -0.51% |
| 2025-03-06 | 17.99 | 18.15 | 17.60 | 17.79 | 12.55 | qfq | 3,236,220 | 57,480,259 | -0.45% |
| 2025-03-05 | 18.64 | 19.07 | 17.80 | 17.87 | 12.60 | qfq | 4,821,627 | 88,200,960 | -0.67% |
| 2025-03-04 | 17.49 | 18.00 | 17.26 | 17.99 | 12.69 | qfq | 2,574,120 | 45,449,138 | 2.98% |
| 2025-03-03 | 17.50 | 17.77 | 17.40 | 17.47 | 12.32 | qfq | 1,865,160 | 32,855,871 | -0.17% |
| 2025-02-28 | 17.89 | 18.35 | 17.44 | 17.50 | 12.34 | qfq | 3,284,995 | 58,886,149 | -1.85% |
| 2025-02-27 | 17.70 | 17.86 | 17.49 | 17.83 | 12.57 | qfq | 1,941,840 | 34,425,506 | 0.62% |
| 2025-02-26 | 17.47 | 17.93 | 17.37 | 17.72 | 12.50 | qfq | 1,915,540 | 33,732,455 | 1.43% |
| 2025-02-25 | 17.82 | 17.90 | 17.40 | 17.47 | 12.32 | qfq | 2,283,820 | 40,044,927 | -2.62% |
| 2025-02-24 | 17.62 | 18.05 | 17.62 | 17.94 | 12.65 | qfq | 3,425,398 | 61,333,435 | 2.69% |
| 2025-02-21 | 17.60 | 17.72 | 17.28 | 17.47 | 12.32 | qfq | 1,648,533 | 28,811,868 | -0.40% |
| 2025-02-20 | 17.39 | 17.60 | 17.21 | 17.54 | 12.37 | qfq | 1,708,933 | 29,755,383 | 0.69% |
| 2025-02-19 | 17.20 | 17.45 | 17.10 | 17.42 | 12.28 | qfq | 1,903,720 | 32,944,140 | 1.04% |
| 2025-02-18 | 17.80 | 17.83 | 17.14 | 17.24 | 12.16 | qfq | 2,291,580 | 39,971,835 | -3.04% |
| 2025-02-17 | 17.60 | 17.79 | 17.35 | 17.78 | 12.54 | qfq | 2,518,640 | 44,334,931 | 0.62% |
| 2025-02-14 | 17.82 | 18.00 | 17.59 | 17.67 | 12.46 | qfq | 3,033,230 | 53,857,980 | -1.34% |
| 2025-02-13 | 17.70 | 18.29 | 17.66 | 17.91 | 12.63 | qfq | 4,987,390 | 90,041,893 | 1.47% |
| 2025-02-12 | 17.78 | 17.82 | 17.50 | 17.65 | 12.45 | qfq | 1,833,500 | 32,343,014 | -0.62% |
| 2025-02-11 | 17.86 | 17.90 | 17.50 | 17.76 | 12.52 | qfq | 2,200,388 | 38,870,123 | -0.56% |
| 2025-02-10 | 17.90 | 17.97 | 17.71 | 17.86 | 12.60 | qfq | 2,622,330 | 46,713,639 | -0.06% |
| 2025-02-07 | 17.84 | 18.08 | 17.67 | 17.87 | 12.60 | qfq | 2,472,360 | 44,323,399 | 0.22% |
| 2025-02-06 | 17.75 | 17.86 | 17.43 | 17.83 | 12.57 | qfq | 2,336,823 | 41,292,582 | 0.17% |
| 2025-02-05 | 17.79 | 18.04 | 17.53 | 17.80 | 12.55 | qfq | 2,446,720 | 43,435,894 | 0.06% |
| 2025-01-27 | 17.49 | 18.60 | 17.49 | 17.79 | 12.55 | qfq | 4,486,460 | 80,383,246 | 2.95% |
| 2025-01-24 | 17.20 | 17.37 | 16.95 | 17.28 | 12.19 | qfq | 1,699,300 | 29,153,147 | 0.47% |
| 2025-01-23 | 17.26 | 17.50 | 17.14 | 17.20 | 12.13 | qfq | 1,610,140 | 27,878,212 | 0.23% |
| 2025-01-22 | 17.21 | 17.35 | 17.00 | 17.16 | 12.10 | qfq | 1,646,968 | 28,231,120 | -0.75% |
| 2025-01-21 | 17.48 | 17.65 | 17.10 | 17.29 | 12.19 | qfq | 1,718,809 | 29,732,523 | -1.03% |
| 2025-01-20 | 17.18 | 17.55 | 16.89 | 17.47 | 12.32 | qfq | 2,065,389 | 35,710,481 | 2.16% |
| 2025-01-17 | 16.92 | 17.22 | 16.67 | 17.10 | 12.06 | qfq | 1,994,352 | 33,750,410 | 1.18% |
| 2025-01-16 | 16.82 | 17.15 | 16.75 | 16.90 | 11.92 | qfq | 1,622,482 | 27,527,207 | 0.72% |
| 2025-01-15 | 16.95 | 17.03 | 16.71 | 16.78 | 11.83 | qfq | 1,517,600 | 25,536,020 | -0.59% |
| 2025-01-14 | 16.42 | 16.88 | 16.32 | 16.88 | 11.90 | qfq | 2,123,060 | 35,478,074 | 1.38% |
| 2025-01-13 | 16.27 | 16.66 | 15.84 | 16.65 | 11.60 | qfq | 1,696,900 | 27,665,360 | 1.83% |
| 2025-01-10 | 16.80 | 16.93 | 16.34 | 16.35 | 11.39 | qfq | 1,509,440 | 25,073,899 | -3.02% |
| 2025-01-09 | 16.88 | 17.08 | 16.72 | 16.86 | 11.75 | qfq | 1,526,540 | 25,804,371 | 0.12% |
| 2025-01-08 | 16.87 | 17.11 | 16.35 | 16.84 | 11.73 | qfq | 2,063,102 | 34,714,634 | -1.06% |
| 2025-01-07 | 16.69 | 17.03 | 16.50 | 17.02 | 11.86 | qfq | 1,795,160 | 30,036,087 | 2.22% |
| 2025-01-06 | 16.60 | 16.93 | 15.99 | 16.65 | 11.60 | qfq | 2,207,480 | 36,422,193 | 0.12% |
| 2025-01-03 | 17.79 | 17.83 | 16.61 | 16.63 | 11.59 | qfq | 2,675,750 | 45,674,466 | -5.30% |
| 2025-01-02 | 17.86 | 18.30 | 17.41 | 17.56 | 12.23 | qfq | 2,666,960 | 47,834,083 | -1.62% |
| 2024-12-31 | 18.33 | 18.62 | 17.83 | 17.85 | 12.44 | qfq | 1,950,672 | 35,496,653 | -2.62% |
| 2024-12-30 | 18.59 | 18.60 | 18.11 | 18.33 | 12.77 | qfq | 2,080,780 | 38,163,601 | -1.66% |
| 2024-12-27 | 17.90 | 18.78 | 17.81 | 18.64 | 12.99 | qfq | 3,148,240 | 58,169,692 | 3.79% |
| 2024-12-26 | 17.97 | 18.17 | 17.82 | 17.96 | 12.51 | qfq | 1,873,420 | 33,701,608 | 0.06% |
| 2024-12-25 | 18.31 | 18.41 | 17.70 | 17.95 | 12.51 | qfq | 2,822,160 | 50,598,723 | -2.50% |
| 2024-12-24 | 18.35 | 18.62 | 18.12 | 18.41 | 12.83 | qfq | 2,530,160 | 46,443,898 | 0.38% |
| 2024-12-23 | 19.52 | 19.66 | 18.28 | 18.34 | 12.78 | qfq | 3,741,060 | 70,509,431 | -3.88% |
| 2024-12-20 | 18.83 | 19.36 | 18.75 | 19.08 | 13.29 | qfq | 2,364,680 | 45,364,808 | 1.22% |
| 2024-12-19 | 18.97 | 19.05 | 18.36 | 18.85 | 13.13 | qfq | 2,348,040 | 43,881,367 | -0.26% |
| 2024-12-18 | 19.25 | 19.39 | 18.73 | 18.90 | 13.17 | qfq | 2,520,860 | 47,794,212 | -1.36% |
| 2024-12-17 | 20.11 | 20.23 | 19.06 | 19.16 | 13.35 | qfq | 3,926,843 | 76,259,208 | -5.01% |
| 2024-12-16 | 20.42 | 20.70 | 20.04 | 20.17 | 14.05 | qfq | 3,668,702 | 74,386,454 | -1.71% |
| 2024-12-13 | 21.10 | 21.17 | 20.51 | 20.52 | 14.30 | qfq | 5,255,460 | 109,137,437 | -1.82% |
| 2024-12-12 | 20.39 | 20.97 | 20.15 | 20.90 | 14.56 | qfq | 4,605,580 | 94,879,086 | 3.11% |
| 2024-12-11 | 19.76 | 20.27 | 19.62 | 20.27 | 14.12 | qfq | 3,223,280 | 64,695,933 | 3.00% |
| 2024-12-10 | 19.91 | 20.17 | 19.60 | 19.68 | 13.71 | qfq | 3,651,897 | 72,717,254 | 1.29% |
| 2024-12-09 | 19.63 | 19.70 | 19.18 | 19.43 | 13.54 | qfq | 2,177,860 | 42,311,229 | -0.77% |
| 2024-12-06 | 19.55 | 19.74 | 19.42 | 19.58 | 13.64 | qfq | 2,255,506 | 44,248,807 | 0.15% |
| 2024-12-05 | 19.75 | 19.85 | 19.39 | 19.55 | 13.62 | qfq | 2,499,820 | 48,951,662 | -0.96% |
| 2024-12-04 | 19.89 | 20.30 | 19.64 | 19.74 | 13.75 | qfq | 3,501,480 | 69,755,014 | -1.69% |
| 2024-12-03 | 19.83 | 20.78 | 19.83 | 20.08 | 13.99 | qfq | 4,802,460 | 97,314,401 | 0.90% |
| 2024-12-02 | 19.48 | 20.07 | 19.48 | 19.90 | 13.87 | qfq | 3,822,420 | 75,749,644 | 2.31% |
| 2024-11-29 | 19.24 | 19.59 | 19.12 | 19.45 | 13.55 | qfq | 3,501,640 | 67,981,657 | 1.09% |
| 2024-11-28 | 19.06 | 19.35 | 18.95 | 19.24 | 13.41 | qfq | 3,775,860 | 72,513,809 | 0.68% |
| 2024-11-27 | 19.13 | 19.16 | 18.19 | 19.11 | 13.31 | qfq | 3,405,414 | 63,621,624 | 0.42% |
| 2024-11-26 | 18.91 | 19.19 | 18.70 | 19.03 | 13.26 | qfq | 3,656,002 | 69,441,240 | 1.98% |
| 2024-11-25 | 18.02 | 18.83 | 17.99 | 18.66 | 13.00 | qfq | 2,972,640 | 54,841,755 | 3.44% |
| 2024-11-22 | 19.00 | 19.11 | 17.95 | 18.04 | 12.57 | qfq | 3,291,940 | 60,910,611 | -5.35% |
| 2024-11-21 | 18.80 | 19.25 | 18.80 | 19.06 | 13.28 | qfq | 2,835,397 | 53,966,883 | 1.22% |
| 2024-11-20 | 18.60 | 18.93 | 18.60 | 18.83 | 13.12 | qfq | 2,402,400 | 45,087,110 | 0.97% |
| 2024-11-19 | 18.38 | 18.68 | 18.16 | 18.65 | 12.99 | qfq | 2,727,317 | 50,377,525 | 1.97% |
| 2024-11-18 | 19.00 | 19.25 | 18.10 | 18.29 | 12.74 | qfq | 3,876,520 | 72,200,957 | -3.18% |
| 2024-11-15 | 19.41 | 19.69 | 18.69 | 18.89 | 13.16 | qfq | 3,505,800 | 67,647,086 | -2.63% |
| 2024-11-14 | 19.82 | 19.94 | 19.31 | 19.40 | 13.52 | qfq | 3,777,000 | 73,976,123 | -2.37% |
| 2024-11-13 | 19.93 | 20.11 | 19.27 | 19.87 | 13.84 | qfq | 4,378,714 | 86,206,761 | -0.45% |
| 2024-11-12 | 19.92 | 20.60 | 19.77 | 19.96 | 13.91 | qfq | 8,038,315 | 162,028,777 | 0.25% |
| 2024-11-11 | 19.75 | 19.91 | 19.41 | 19.91 | 13.87 | qfq | 6,027,620 | 118,828,575 | 0.86% |
| 2024-11-08 | 20.19 | 20.37 | 19.63 | 19.74 | 13.75 | qfq | 11,559,460 | 229,651,709 | -3.09% |
| 2024-11-07 | 18.68 | 20.37 | 18.54 | 20.37 | 14.19 | qfq | 5,394,680 | 107,639,539 | 9.99% |
| 2024-11-06 | 18.14 | 18.61 | 17.91 | 18.52 | 12.90 | qfq | 4,804,146 | 87,837,124 | 2.21% |
| 2024-11-05 | 18.01 | 18.16 | 17.86 | 18.12 | 12.63 | qfq | 4,258,800 | 76,779,169 | 0.61% |
| 2024-11-04 | 17.68 | 18.05 | 17.53 | 18.01 | 12.55 | qfq | 3,482,880 | 62,173,886 | 1.07% |
| 2024-11-01 | 18.27 | 18.40 | 17.70 | 17.82 | 12.42 | qfq | 5,651,140 | 101,814,973 | -4.91% |
| 2024-10-31 | 18.99 | 19.02 | 18.40 | 18.74 | 13.06 | qfq | 6,355,667 | 118,553,734 | -2.19% |
| 2024-10-30 | 18.41 | 19.37 | 18.41 | 19.16 | 13.35 | qfq | 8,362,118 | 159,501,241 | 3.46% |
| 2024-10-29 | 19.11 | 19.21 | 18.43 | 18.52 | 12.90 | qfq | 5,228,372 | 97,805,676 | -3.09% |
| 2024-10-28 | 18.60 | 19.25 | 18.50 | 19.11 | 13.31 | qfq | 8,120,351 | 153,714,437 | 4.88% |
| 2024-10-25 | 17.93 | 18.30 | 17.73 | 18.22 | 12.69 | qfq | 3,862,906 | 70,108,270 | 1.45% |
| 2024-10-24 | 17.98 | 18.38 | 17.84 | 17.96 | 12.51 | qfq | 3,908,100 | 70,550,612 | -0.88% |
| 2024-10-23 | 18.70 | 18.94 | 17.97 | 18.12 | 12.63 | qfq | 5,798,220 | 105,970,931 | -1.52% |
| 2024-10-22 | 18.20 | 18.65 | 18.02 | 18.40 | 12.82 | qfq | 6,571,861 | 120,210,060 | 2.17% |
| 2024-10-21 | 17.57 | 18.15 | 17.40 | 18.01 | 12.55 | qfq | 6,750,757 | 119,862,320 | 2.50% |
| 2024-10-18 | 17.40 | 17.83 | 17.13 | 17.57 | 12.24 | qfq | 5,752,751 | 100,342,461 | 0.98% |
| 2024-10-17 | 17.83 | 18.07 | 17.34 | 17.40 | 12.12 | qfq | 4,753,960 | 84,156,725 | -0.85% |
| 2024-10-16 | 17.47 | 18.10 | 17.47 | 17.55 | 12.23 | qfq | 5,702,846 | 101,147,448 | -1.13% |
| 2024-10-15 | 17.65 | 18.19 | 17.20 | 17.75 | 12.37 | qfq | 8,873,060 | 157,063,709 | -0.84% |
| 2024-10-14 | 16.90 | 18.49 | 16.62 | 17.90 | 12.47 | qfq | 11,462,665 | 205,001,343 | 6.48% |
| 2024-10-11 | 18.00 | 18.00 | 16.38 | 16.81 | 11.71 | qfq | 10,787,983 | 181,161,741 | -7.48% |
| 2024-10-10 | 17.02 | 18.17 | 16.93 | 18.17 | 12.66 | qfq | 5,513,480 | 98,298,181 | 9.99% |
| 2024-10-09 | 17.75 | 17.77 | 16.52 | 16.52 | 11.51 | qfq | 5,914,652 | 101,509,158 | -9.13% |
| 2024-10-08 | 19.45 | 19.50 | 17.39 | 18.18 | 12.67 | qfq | 9,397,237 | 171,994,926 | 1.62% |
| 2024-09-30 | 17.07 | 17.89 | 16.44 | 17.89 | 12.46 | qfq | 8,132,583 | 139,965,118 | 8.75% |
| 2024-09-27 | 16.26 | 16.85 | 15.95 | 16.45 | 11.46 | qfq | 4,166,095 | 67,989,366 | 3.65% |
| 2024-09-26 | 15.05 | 15.87 | 15.00 | 15.87 | 11.06 | qfq | 2,593,907 | 40,177,986 | 5.38% |
| 2024-09-25 | 15.30 | 15.47 | 14.93 | 15.06 | 10.49 | qfq | 2,716,123 | 41,313,068 | 0.27% |
| 2024-09-24 | 14.42 | 15.03 | 14.38 | 15.02 | 10.47 | qfq | 2,422,203 | 35,645,181 | 5.11% |
| 2024-09-23 | 14.41 | 14.60 | 14.20 | 14.29 | 9.96 | qfq | 1,490,980 | 21,406,876 | -0.76% |
| 2024-09-20 | 14.60 | 14.73 | 14.28 | 14.40 | 10.03 | qfq | 1,763,340 | 25,411,251 | -1.44% |
| 2024-09-19 | 14.40 | 14.86 | 14.36 | 14.61 | 10.18 | qfq | 2,139,940 | 31,333,549 | 2.17% |
| 2024-09-18 | 14.56 | 14.58 | 14.09 | 14.30 | 9.96 | qfq | 1,477,580 | 21,062,507 | -1.45% |
| 2024-09-13 | 14.85 | 14.85 | 14.51 | 14.51 | 10.11 | qfq | 1,394,440 | 20,401,034 | -1.63% |
| 2024-09-12 | 14.94 | 15.12 | 14.73 | 14.75 | 10.28 | qfq | 1,586,920 | 23,713,379 | -1.27% |
| 2024-09-11 | 15.30 | 15.30 | 14.85 | 14.94 | 10.41 | qfq | 1,966,080 | 29,517,554 | -2.73% |
| 2024-09-10 | 15.61 | 15.73 | 15.12 | 15.36 | 10.70 | qfq | 1,808,660 | 27,713,406 | -1.79% |
| 2024-09-09 | 15.45 | 15.73 | 15.26 | 15.64 | 10.90 | qfq | 1,506,420 | 23,480,193 | 0.58% |
| 2024-09-06 | 15.95 | 16.09 | 15.53 | 15.55 | 10.83 | qfq | 1,564,480 | 24,575,457 | -2.75% |
| 2024-09-05 | 15.75 | 16.02 | 15.74 | 15.99 | 11.14 | qfq | 1,382,060 | 22,010,694 | 1.27% |
| 2024-09-04 | 15.88 | 16.23 | 15.77 | 15.79 | 11.00 | qfq | 1,356,340 | 21,673,043 | -1.19% |
| 2024-09-03 | 15.69 | 16.12 | 15.61 | 15.98 | 11.13 | qfq | 1,618,560 | 25,809,201 | 0.82% |
| 2024-09-02 | 15.86 | 16.25 | 15.82 | 15.85 | 11.04 | qfq | 1,803,420 | 28,844,187 | -0.69% |
| 2024-08-30 | 15.85 | 16.18 | 15.60 | 15.96 | 11.12 | qfq | 1,942,320 | 30,894,443 | 1.33% |
| 2024-08-29 | 15.54 | 15.79 | 15.40 | 15.75 | 10.97 | qfq | 1,340,680 | 20,996,817 | 0.45% |
| 2024-08-28 | 15.49 | 15.74 | 15.15 | 15.68 | 10.93 | qfq | 1,742,320 | 27,028,618 | 1.10% |
| 2024-08-27 | 15.52 | 15.88 | 15.38 | 15.51 | 10.81 | qfq | 2,268,800 | 35,373,744 | -0.13% |
| 2024-08-26 | 15.20 | 15.57 | 15.09 | 15.53 | 10.82 | qfq | 1,457,420 | 22,467,260 | 2.24% |
| 2024-08-23 | 15.52 | 15.58 | 15.12 | 15.19 | 10.58 | qfq | 1,345,380 | 20,516,486 | -2.00% |
| 2024-08-22 | 15.57 | 15.76 | 15.36 | 15.50 | 10.80 | qfq | 1,216,260 | 18,897,917 | -0.19% |
| 2024-08-21 | 15.45 | 15.62 | 15.30 | 15.53 | 10.82 | qfq | 1,274,160 | 19,714,744 | 0.06% |
| 2024-08-20 | 15.80 | 15.92 | 15.45 | 15.52 | 10.81 | qfq | 1,593,920 | 24,902,466 | -2.51% |
| 2024-08-19 | 15.90 | 16.07 | 15.65 | 15.92 | 11.09 | qfq | 1,756,500 | 27,873,741 | -0.50% |
| 2024-08-16 | 16.51 | 16.51 | 15.90 | 16.00 | 11.15 | qfq | 3,099,067 | 49,793,118 | -3.09% |
| 2024-08-15 | 16.61 | 16.88 | 16.46 | 16.51 | 11.50 | qfq | 2,078,600 | 34,560,479 | -0.30% |
| 2024-08-14 | 16.95 | 16.99 | 16.47 | 16.56 | 11.54 | qfq | 2,142,280 | 35,573,356 | -1.66% |
| 2024-08-13 | 16.81 | 17.23 | 16.55 | 16.84 | 11.73 | qfq | 2,925,740 | 49,296,606 | 0.18% |
| 2024-08-12 | 16.29 | 17.35 | 16.29 | 16.81 | 11.71 | qfq | 3,899,300 | 65,872,108 | 0.78% |
| 2024-08-09 | 17.25 | 17.37 | 16.60 | 16.68 | 11.62 | qfq | 5,189,120 | 88,082,240 | -4.90% |
| 2024-08-08 | 16.79 | 17.59 | 16.70 | 17.54 | 12.22 | qfq | 5,723,298 | 98,885,989 | 4.03% |
| 2024-08-07 | 17.14 | 17.17 | 16.73 | 16.86 | 11.75 | qfq | 2,754,390 | 46,441,950 | -2.20% |
| 2024-08-06 | 16.90 | 17.29 | 16.73 | 17.24 | 12.01 | qfq | 4,324,770 | 73,611,431 | 3.05% |
| 2024-08-05 | 17.10 | 17.54 | 16.70 | 16.73 | 11.66 | qfq | 5,713,737 | 97,668,992 | -2.16% |
| 2024-08-02 | 16.66 | 17.47 | 16.61 | 17.10 | 11.91 | qfq | 5,772,853 | 99,068,767 | 1.97% |
| 2024-08-01 | 16.67 | 17.05 | 16.65 | 16.77 | 11.68 | qfq | 3,129,081 | 52,761,471 | -0.36% |
| 2024-07-31 | 16.30 | 16.84 | 16.16 | 16.83 | 11.73 | qfq | 3,970,620 | 65,842,916 | 2.31% |
| 2024-07-30 | 16.25 | 16.68 | 16.25 | 16.45 | 11.46 | qfq | 3,879,940 | 63,979,182 | 1.67% |
| 2024-07-29 | 16.30 | 16.39 | 15.96 | 16.18 | 11.27 | qfq | 2,475,162 | 39,832,426 | -0.68% |
| 2024-07-26 | 16.34 | 16.49 | 16.14 | 16.29 | 11.35 | qfq | 2,800,900 | 45,552,139 | -0.43% |
| 2024-07-25 | 16.03 | 16.61 | 16.00 | 16.36 | 11.40 | qfq | 3,646,020 | 59,721,736 | 1.43% |
| 2024-07-24 | 16.51 | 16.58 | 16.00 | 16.13 | 11.24 | qfq | 3,739,810 | 60,826,167 | -1.71% |
| 2024-07-23 | 16.87 | 17.44 | 16.39 | 16.41 | 11.43 | qfq | 4,843,860 | 81,362,515 | -3.81% |
| 2024-07-22 | 17.28 | 17.42 | 16.85 | 17.06 | 11.89 | qfq | 5,477,360 | 93,505,563 | -2.40% |
| 2024-07-19 | 16.63 | 17.98 | 16.52 | 17.48 | 12.18 | qfq | 8,525,630 | 146,921,189 | 4.42% |
| 2024-07-18 | 16.68 | 17.07 | 16.44 | 16.74 | 11.66 | qfq | 5,707,227 | 95,414,677 | -2.16% |
| 2024-07-17 | 16.10 | 17.38 | 15.93 | 17.11 | 11.92 | qfq | 8,302,497 | 138,886,295 | 2.95% |
| 2024-07-16 | 16.40 | 17.56 | 15.71 | 16.62 | 11.58 | qfq | 9,698,912 | 161,065,062 | 4.14% |
| 2024-07-15 | 15.23 | 15.96 | 15.23 | 15.96 | 11.12 | qfq | 2,302,920 | 36,110,212 | 9.99% |
| 2024-07-12 | 14.68 | 14.95 | 14.46 | 14.51 | 10.11 | qfq | 1,604,340 | 23,609,613 | -1.02% |
| 2024-07-11 | 14.48 | 14.75 | 14.45 | 14.66 | 10.21 | qfq | 1,625,301 | 23,744,459 | 2.23% |
| 2024-07-10 | 14.26 | 14.49 | 14.03 | 14.34 | 9.99 | qfq | 1,381,360 | 19,772,695 | 0.00% |
| 2024-07-09 | 14.56 | 14.70 | 13.99 | 14.34 | 9.99 | qfq | 2,067,360 | 29,516,431 | -2.05% |
| 2024-07-08 | 14.79 | 15.07 | 14.37 | 14.64 | 10.20 | qfq | 2,011,160 | 29,534,290 | -1.35% |
| 2024-07-05 | 14.54 | 14.85 | 14.43 | 14.84 | 10.34 | qfq | 1,249,700 | 18,342,456 | 1.09% |
| 2024-07-04 | 15.32 | 15.42 | 14.66 | 14.68 | 10.23 | qfq | 1,867,589 | 27,890,737 | -4.80% |
| 2024-07-03 | 15.30 | 15.64 | 15.29 | 15.42 | 10.74 | qfq | 1,499,560 | 23,177,508 | -0.13% |
| 2024-07-02 | 15.39 | 15.67 | 15.30 | 15.44 | 10.76 | qfq | 1,351,820 | 20,878,945 | -0.39% |
| 2024-07-01 | 15.30 | 15.60 | 15.16 | 15.50 | 10.80 | qfq | 2,006,257 | 30,841,257 | 2.79% |
| 2024-06-28 | 15.05 | 15.32 | 14.81 | 15.08 | 10.51 | qfq | 1,173,097 | 17,739,291 | 0.07% |
| 2024-06-27 | 15.10 | 15.52 | 15.03 | 15.07 | 10.50 | qfq | 1,419,320 | 21,684,400 | -1.25% |
| 2024-06-26 | 14.74 | 15.34 | 14.50 | 15.26 | 10.63 | qfq | 1,790,560 | 26,748,173 | 3.53% |
| 2024-06-25 | 14.76 | 14.92 | 14.58 | 14.74 | 10.27 | qfq | 1,583,860 | 23,404,150 | -0.54% |
| 2024-06-24 | 15.46 | 15.47 | 14.65 | 14.82 | 10.33 | qfq | 1,878,840 | 28,011,439 | -4.14% |
| 2024-06-21 | 15.15 | 15.67 | 15.02 | 15.46 | 10.77 | qfq | 1,519,760 | 23,488,402 | 1.44% |
| 2024-06-20 | 15.69 | 15.73 | 15.24 | 15.24 | 10.62 | qfq | 2,014,440 | 31,019,340 | -2.68% |
| 2024-06-19 | 16.17 | 16.37 | 15.52 | 15.66 | 10.91 | qfq | 2,836,120 | 44,829,568 | -2.67% |
| 2024-06-18 | 16.18 | 16.77 | 16.02 | 16.09 | 11.21 | qfq | 3,688,737 | 60,229,970 | 2.48% |
| 2024-06-17 | 16.10 | 16.15 | 15.66 | 15.70 | 10.94 | qfq | 2,063,586 | 32,542,500 | -2.97% |
| 2024-06-14 | 16.35 | 16.44 | 15.62 | 16.18 | 11.27 | qfq | 4,072,197 | 64,887,911 | -0.92% |
| 2024-06-13 | 16.80 | 16.80 | 16.28 | 16.33 | 11.38 | qfq | 2,317,001 | 38,226,565 | -3.32% |
| 2024-06-12 | 16.53 | 17.10 | 16.53 | 16.89 | 11.77 | qfq | 2,977,260 | 50,160,825 | 2.30% |
| 2024-06-11 | 16.25 | 16.61 | 16.01 | 16.51 | 11.50 | qfq | 2,321,840 | 37,966,300 | 1.91% |
| 2024-06-07 | 16.00 | 16.32 | 15.90 | 16.20 | 11.29 | qfq | 2,711,380 | 43,771,389 | 2.86% |
| 2024-06-06 | 16.48 | 16.63 | 15.51 | 15.75 | 10.97 | qfq | 3,679,200 | 58,641,789 | -4.83% |
| 2024-06-05 | 17.17 | 17.26 | 16.49 | 16.55 | 11.53 | qfq | 3,813,150 | 63,982,519 | -4.17% |
| 2024-06-04 | 17.75 | 17.80 | 17.11 | 17.27 | 12.03 | qfq | 4,581,850 | 79,552,657 | -4.69% |
| 2024-06-03 | 17.43 | 18.36 | 17.43 | 18.12 | 12.63 | qfq | 6,774,010 | 122,017,263 | 3.54% |
| 2024-05-31 | 17.50 | 17.64 | 17.35 | 17.50 | 12.19 | qfq | 3,075,900 | 53,781,168 | 0.00% |
| 2024-05-30 | 18.26 | 18.40 | 17.43 | 17.50 | 12.19 | qfq | 5,517,040 | 97,909,570 | -5.56% |
| 2024-05-29 | 18.31 | 18.70 | 17.88 | 18.53 | 12.91 | qfq | 6,062,705 | 111,172,102 | 1.37% |
| 2024-05-28 | 19.09 | 19.30 | 18.20 | 18.28 | 12.74 | qfq | 8,011,620 | 148,611,676 | -5.53% |
| 2024-05-27 | 20.50 | 20.50 | 19.16 | 19.35 | 13.48 | qfq | 11,247,770 | 221,344,738 | -8.47% |
| 2024-05-24 | 20.77 | 22.91 | 20.11 | 21.14 | 14.73 | qfq | 16,296,009 | 345,842,876 | 1.49% |
| 2024-05-23 | 18.88 | 20.83 | 18.88 | 20.83 | 14.51 | qfq | 10,905,000 | 220,984,115 | 9.98% |
| 2024-05-22 | 18.39 | 19.20 | 18.18 | 18.94 | 13.20 | qfq | 5,589,960 | 104,117,615 | 2.99% |
| 2024-05-21 | 17.81 | 19.07 | 17.58 | 18.39 | 12.81 | qfq | 5,135,120 | 94,141,140 | 2.51% |
| 2024-05-20 | 17.59 | 18.19 | 17.56 | 17.94 | 12.50 | qfq | 3,683,000 | 66,220,383 | 1.53% |
| 2024-05-17 | 17.17 | 18.14 | 17.17 | 17.67 | 12.31 | qfq | 3,457,533 | 61,257,024 | 2.97% |
| 2024-05-16 | 17.12 | 17.47 | 17.04 | 17.16 | 11.96 | qfq | 1,811,283 | 31,236,169 | 0.12% |
| 2024-05-15 | 17.34 | 17.49 | 17.00 | 17.14 | 11.94 | qfq | 2,321,500 | 39,875,044 | -1.44% |
| 2024-05-14 | 16.63 | 17.80 | 16.62 | 17.39 | 12.12 | qfq | 4,401,360 | 76,285,101 | 3.82% |
| 2024-05-13 | 16.56 | 17.11 | 16.55 | 16.75 | 11.67 | qfq | 2,192,353 | 36,929,110 | -0.18% |
| 2024-05-10 | 16.56 | 17.15 | 16.33 | 16.78 | 11.69 | qfq | 3,677,632 | 61,979,215 | -2.56% |
| 2024-05-09 | 17.38 | 17.38 | 16.95 | 17.22 | 12.00 | qfq | 3,882,653 | 66,402,077 | -2.10% |
| 2024-05-08 | 16.92 | 17.67 | 16.81 | 17.59 | 12.26 | qfq | 4,980,232 | 86,260,846 | 3.71% |
| 2024-05-07 | 16.63 | 16.98 | 16.54 | 16.96 | 11.82 | qfq | 2,194,504 | 36,796,553 | 1.62% |
| 2024-05-06 | 16.56 | 16.93 | 16.32 | 16.69 | 11.63 | qfq | 2,176,620 | 36,112,777 | 0.97% |
| 2024-04-30 | 16.51 | 17.15 | 16.49 | 16.53 | 11.52 | qfq | 3,186,785 | 53,417,355 | 0.00% |
| 2024-04-29 | 15.88 | 17.17 | 15.88 | 16.53 | 11.52 | qfq | 3,645,145 | 60,380,428 | 4.55% |
| 2024-04-26 | 15.74 | 16.00 | 15.65 | 15.81 | 11.02 | qfq | 3,044,545 | 48,182,950 | -1.68% |
| 2024-04-25 | 15.81 | 16.26 | 15.81 | 16.08 | 11.20 | qfq | 3,043,440 | 49,006,296 | 0.63% |
| 2024-04-24 | 16.01 | 16.10 | 15.75 | 15.98 | 11.13 | qfq | 3,025,804 | 48,117,269 | -0.25% |
| 2024-04-23 | 16.30 | 16.58 | 15.71 | 16.02 | 11.16 | qfq | 5,262,233 | 84,050,463 | 1.33% |
| 2024-04-22 | 14.41 | 15.81 | 14.10 | 15.81 | 11.02 | qfq | 3,187,360 | 48,157,741 | 10.02% |
| 2024-04-19 | 14.68 | 14.88 | 14.25 | 14.37 | 10.01 | qfq | 1,984,061 | 28,728,033 | -2.38% |
| 2024-04-18 | 14.57 | 15.01 | 14.29 | 14.72 | 10.26 | qfq | 2,682,220 | 39,612,972 | 0.41% |
| 2024-04-17 | 14.00 | 14.78 | 13.99 | 14.66 | 10.21 | qfq | 3,015,300 | 43,828,116 | 5.47% |
| 2024-04-16 | 15.08 | 15.30 | 13.89 | 13.90 | 9.68 | qfq | 3,624,220 | 51,716,117 | -9.27% |
| 2024-04-15 | 16.37 | 16.37 | 15.05 | 15.32 | 10.67 | qfq | 3,599,420 | 55,894,514 | -6.98% |
| 2024-04-12 | 16.91 | 17.07 | 16.33 | 16.47 | 11.48 | qfq | 2,546,680 | 42,143,928 | -2.83% |
| 2024-04-11 | 17.26 | 17.46 | 16.80 | 16.95 | 11.81 | qfq | 3,815,494 | 64,995,838 | -3.20% |
| 2024-04-10 | 18.18 | 18.53 | 17.38 | 17.51 | 12.20 | qfq | 3,557,052 | 63,593,059 | -4.11% |
| 2024-04-09 | 17.79 | 18.34 | 17.51 | 18.26 | 12.72 | qfq | 3,841,304 | 68,989,374 | 0.16% |
| 2024-04-08 | 17.85 | 18.71 | 17.53 | 18.23 | 12.70 | qfq | 4,790,860 | 86,741,177 | 0.61% |
| 2024-04-03 | 17.80 | 18.69 | 17.80 | 18.12 | 12.63 | qfq | 4,680,198 | 85,638,863 | 0.33% |
| 2024-04-02 | 18.27 | 18.49 | 17.81 | 18.06 | 12.58 | qfq | 4,325,200 | 78,211,418 | -2.27% |
| 2024-04-01 | 17.75 | 19.33 | 17.72 | 18.48 | 12.88 | qfq | 7,047,961 | 131,256,204 | 2.44% |
| 2024-03-29 | 17.11 | 18.18 | 17.02 | 18.04 | 12.57 | qfq | 7,429,230 | 130,647,217 | 4.88% |
| 2024-03-28 | 16.91 | 17.39 | 16.60 | 17.20 | 11.98 | qfq | 5,131,439 | 87,591,848 | -0.17% |
| 2024-03-27 | 17.38 | 18.26 | 17.01 | 17.23 | 12.00 | qfq | 6,151,251 | 107,966,121 | -0.35% |
| 2024-03-26 | 17.64 | 18.22 | 16.98 | 17.29 | 12.05 | qfq | 6,295,667 | 110,953,886 | -0.58% |
| 2024-03-25 | 18.92 | 19.09 | 17.35 | 17.39 | 12.12 | qfq | 9,060,857 | 163,599,223 | -9.29% |
| 2024-03-22 | 19.98 | 21.24 | 18.88 | 19.17 | 13.36 | qfq | 12,819,471 | 257,864,611 | -2.19% |
| 2024-03-21 | 17.82 | 19.60 | 17.53 | 19.60 | 13.66 | qfq | 9,106,900 | 170,151,988 | 9.99% |
| 2024-03-20 | 17.75 | 19.14 | 17.11 | 17.82 | 12.42 | qfq | 8,937,397 | 160,624,941 | 0.39% |
| 2024-03-19 | 16.25 | 17.75 | 16.24 | 17.75 | 12.37 | qfq | 4,325,773 | 74,882,914 | 9.98% |
| 2024-03-18 | 15.57 | 16.16 | 15.57 | 16.14 | 11.25 | qfq | 2,125,373 | 33,753,291 | 4.13% |
| 2024-03-15 | 15.33 | 15.51 | 15.21 | 15.50 | 10.80 | qfq | 1,244,960 | 19,146,846 | 1.91% |
| 2024-03-14 | 15.24 | 15.47 | 15.01 | 15.21 | 10.60 | qfq | 1,280,950 | 19,552,465 | -0.65% |
| 2024-03-13 | 15.53 | 15.55 | 15.06 | 15.31 | 10.67 | qfq | 1,666,440 | 25,402,205 | -1.10% |
| 2024-03-12 | 15.25 | 15.51 | 15.04 | 15.48 | 10.79 | qfq | 1,760,200 | 26,890,606 | 2.11% |
| 2024-03-11 | 14.53 | 15.18 | 14.45 | 15.16 | 10.56 | qfq | 2,081,390 | 30,955,148 | 4.26% |
| 2024-03-08 | 14.69 | 14.82 | 14.27 | 14.54 | 10.13 | qfq | 1,771,010 | 25,663,711 | -1.02% |
| 2024-03-07 | 14.72 | 15.15 | 14.61 | 14.69 | 10.24 | qfq | 1,751,180 | 25,984,475 | 0.82% |
| 2024-03-06 | 14.68 | 14.85 | 14.45 | 14.57 | 10.15 | qfq | 1,467,780 | 21,438,525 | -0.34% |
| 2024-03-05 | 14.91 | 15.15 | 14.54 | 14.62 | 10.19 | qfq | 1,828,380 | 27,037,952 | -2.73% |
| 2024-03-04 | 15.20 | 15.30 | 14.75 | 15.03 | 10.47 | qfq | 2,208,737 | 33,007,376 | -0.73% |
| 2024-03-01 | 15.19 | 15.39 | 14.91 | 15.14 | 10.55 | qfq | 1,679,717 | 25,438,091 | -0.20% |
| 2024-02-29 | 14.70 | 15.24 | 14.35 | 15.17 | 10.57 | qfq | 2,309,880 | 34,570,022 | 2.78% |
| 2024-02-28 | 16.47 | 16.75 | 14.74 | 14.76 | 10.28 | qfq | 3,571,403 | 56,181,184 | -9.89% |
| 2024-02-27 | 15.83 | 16.67 | 15.64 | 16.38 | 11.41 | qfq | 2,216,180 | 36,034,681 | 2.82% |
| 2024-02-26 | 15.37 | 16.30 | 15.25 | 15.93 | 11.10 | qfq | 2,714,037 | 42,858,861 | 2.91% |
| 2024-02-23 | 15.08 | 15.55 | 14.91 | 15.48 | 10.79 | qfq | 1,771,956 | 26,917,260 | 2.99% |
| 2024-02-22 | 14.69 | 15.04 | 14.50 | 15.03 | 10.47 | qfq | 1,800,520 | 26,625,127 | 2.80% |
| 2024-02-21 | 14.25 | 14.93 | 14.25 | 14.62 | 10.19 | qfq | 2,137,861 | 31,295,163 | 1.88% |
| 2024-02-20 | 14.19 | 14.45 | 13.87 | 14.35 | 10.00 | qfq | 1,809,936 | 25,711,058 | 1.56% |
| 2024-02-19 | 14.50 | 14.50 | 13.99 | 14.13 | 9.85 | qfq | 2,844,761 | 40,486,740 | 0.14% |
| 2024-02-08 | 12.82 | 14.11 | 12.41 | 14.11 | 9.83 | qfq | 3,074,389 | 40,864,784 | 9.98% |
| 2024-02-07 | 13.65 | 13.68 | 12.58 | 12.83 | 8.94 | qfq | 3,328,864 | 43,691,987 | -6.01% |
| 2024-02-06 | 13.30 | 14.13 | 12.93 | 13.65 | 9.51 | qfq | 3,933,800 | 52,519,999 | -5.01% |
| 2024-02-05 | 15.44 | 15.83 | 14.37 | 14.37 | 10.01 | qfq | 2,067,360 | 30,109,329 | -10.02% |
| 2024-02-02 | 16.74 | 17.15 | 15.23 | 15.97 | 11.13 | qfq | 2,119,758 | 34,483,757 | -4.31% |
| 2024-02-01 | 16.95 | 16.99 | 16.21 | 16.69 | 11.63 | qfq | 1,670,240 | 27,794,735 | -1.71% |
| 2024-01-31 | 17.89 | 17.89 | 16.84 | 16.98 | 11.83 | qfq | 1,569,385 | 27,083,472 | -5.14% |
| 2024-01-30 | 18.72 | 18.72 | 17.84 | 17.90 | 12.47 | qfq | 1,029,780 | 18,829,818 | -3.82% |
| 2024-01-29 | 19.17 | 19.44 | 18.54 | 18.61 | 12.97 | qfq | 1,109,440 | 20,955,203 | -2.41% |
| 2024-01-26 | 18.85 | 19.40 | 18.63 | 19.07 | 13.29 | qfq | 1,365,051 | 25,996,331 | 1.27% |
| 2024-01-25 | 18.16 | 18.88 | 17.93 | 18.83 | 13.12 | qfq | 1,421,748 | 26,315,314 | 3.12% |
| 2024-01-24 | 18.08 | 18.29 | 17.50 | 18.26 | 12.72 | qfq | 1,631,101 | 29,284,720 | 1.11% |
| 2024-01-23 | 18.40 | 18.60 | 17.70 | 18.06 | 12.58 | qfq | 2,005,280 | 36,046,949 | -2.27% |
| 2024-01-22 | 19.77 | 19.80 | 18.30 | 18.48 | 12.88 | qfq | 1,589,300 | 30,155,408 | -6.71% |
| 2024-01-19 | 19.86 | 19.99 | 19.65 | 19.81 | 13.80 | qfq | 948,120 | 18,817,665 | -0.15% |
| 2024-01-18 | 20.14 | 20.17 | 19.29 | 19.84 | 13.82 | qfq | 1,295,540 | 25,481,123 | -1.34% |
| 2024-01-17 | 20.60 | 20.70 | 20.11 | 20.11 | 14.01 | qfq | 833,480 | 16,995,134 | -2.99% |
| 2024-01-16 | 20.67 | 20.97 | 20.40 | 20.73 | 14.44 | qfq | 810,000 | 16,722,983 | 0.24% |
| 2024-01-15 | 20.91 | 21.11 | 20.65 | 20.68 | 14.41 | qfq | 803,240 | 16,654,914 | -1.05% |
| 2024-01-12 | 20.89 | 21.45 | 20.68 | 20.90 | 14.56 | qfq | 1,092,080 | 23,052,108 | 0.10% |
| 2024-01-11 | 20.44 | 21.00 | 20.30 | 20.88 | 14.55 | qfq | 1,080,500 | 22,414,046 | 2.20% |
| 2024-01-10 | 20.40 | 20.62 | 20.27 | 20.43 | 14.23 | qfq | 1,125,810 | 23,024,375 | 0.15% |
| 2024-01-09 | 20.26 | 20.64 | 20.25 | 20.40 | 14.21 | qfq | 743,920 | 15,191,643 | 0.39% |
| 2024-01-08 | 20.72 | 20.82 | 20.26 | 20.32 | 14.16 | qfq | 1,126,580 | 23,140,545 | -1.93% |
| 2024-01-05 | 21.07 | 21.09 | 20.61 | 20.72 | 14.44 | qfq | 866,000 | 18,008,774 | -1.29% |
| 2024-01-04 | 21.16 | 21.16 | 20.93 | 20.99 | 14.62 | qfq | 862,440 | 18,134,121 | -0.80% |
| 2024-01-03 | 21.40 | 21.56 | 21.03 | 21.16 | 14.74 | qfq | 1,095,380 | 23,271,943 | -1.26% |
| 2024-01-02 | 21.38 | 21.57 | 21.07 | 21.43 | 14.93 | qfq | 1,260,310 | 26,905,644 | 0.56% |
| 2023-12-29 | 21.25 | 21.56 | 21.13 | 21.31 | 14.85 | qfq | 1,135,920 | 24,199,002 | -0.05% |
| 2023-12-28 | 21.10 | 21.51 | 20.93 | 21.32 | 14.85 | qfq | 1,471,900 | 31,243,798 | 0.09% |
| 2023-12-27 | 21.01 | 21.33 | 20.61 | 21.30 | 14.84 | qfq | 2,144,540 | 45,089,438 | 2.06% |
| 2023-12-26 | 20.87 | 21.03 | 20.66 | 20.87 | 14.54 | qfq | 788,780 | 16,441,504 | 0.05% |
| 2023-12-25 | 20.94 | 20.94 | 20.57 | 20.86 | 14.53 | qfq | 898,210 | 18,654,577 | -0.76% |
| 2023-12-22 | 21.25 | 21.28 | 20.94 | 21.02 | 14.65 | qfq | 838,340 | 17,678,669 | -1.22% |
| 2023-12-21 | 21.00 | 21.40 | 20.63 | 21.28 | 14.83 | qfq | 1,221,981 | 25,642,581 | 1.33% |
| 2023-12-20 | 21.28 | 21.37 | 21.00 | 21.00 | 14.63 | qfq | 860,660 | 18,201,379 | -0.85% |
| 2023-12-19 | 21.34 | 21.36 | 21.00 | 21.18 | 14.76 | qfq | 1,369,160 | 28,970,929 | -0.84% |
| 2023-12-18 | 21.50 | 22.10 | 21.33 | 21.36 | 14.88 | qfq | 1,507,450 | 32,733,407 | -1.11% |
| 2023-12-15 | 21.55 | 21.85 | 21.44 | 21.60 | 15.05 | qfq | 1,208,520 | 26,151,602 | 0.70% |
| 2023-12-14 | 21.50 | 21.85 | 21.39 | 21.45 | 14.95 | qfq | 1,867,100 | 40,308,062 | 0.33% |
| 2023-12-13 | 22.07 | 22.33 | 21.35 | 21.38 | 14.90 | qfq | 2,172,700 | 47,199,268 | -3.74% |
| 2023-12-12 | 22.51 | 22.76 | 22.10 | 22.21 | 15.47 | qfq | 1,362,040 | 30,345,462 | -1.46% |
| 2023-12-11 | 21.93 | 22.63 | 21.80 | 22.54 | 15.70 | qfq | 2,049,260 | 45,609,286 | 1.85% |
| 2023-12-08 | 22.85 | 23.04 | 22.13 | 22.13 | 15.42 | qfq | 2,553,502 | 57,298,619 | -3.49% |
| 2023-12-07 | 23.20 | 23.39 | 22.67 | 22.93 | 15.98 | qfq | 3,002,741 | 68,815,495 | -2.09% |
| 2023-12-06 | 22.78 | 23.59 | 22.56 | 23.42 | 16.32 | qfq | 3,194,820 | 74,123,884 | 2.67% |
| 2023-12-05 | 22.68 | 23.07 | 22.68 | 22.81 | 15.89 | qfq | 2,025,260 | 46,463,264 | 0.31% |
| 2023-12-04 | 22.38 | 23.05 | 22.10 | 22.74 | 15.84 | qfq | 1,860,940 | 42,175,127 | 1.29% |
| 2023-12-01 | 22.76 | 22.92 | 22.39 | 22.45 | 15.64 | qfq | 1,785,220 | 40,372,715 | -1.06% |
| 2023-11-30 | 22.36 | 22.75 | 22.27 | 22.69 | 15.81 | qfq | 1,558,130 | 35,142,160 | 1.34% |
| 2023-11-29 | 22.43 | 22.50 | 22.20 | 22.39 | 15.60 | qfq | 1,129,110 | 25,217,768 | -0.36% |
| 2023-11-28 | 22.71 | 22.79 | 22.13 | 22.47 | 15.66 | qfq | 1,664,640 | 37,304,425 | -1.01% |
| 2023-11-27 | 22.47 | 22.79 | 22.28 | 22.70 | 15.82 | qfq | 2,654,780 | 59,889,640 | 0.58% |
| 2023-11-24 | 22.17 | 22.69 | 22.10 | 22.57 | 15.73 | qfq | 2,770,907 | 62,291,641 | 1.80% |
| 2023-11-23 | 21.94 | 22.26 | 21.90 | 22.17 | 15.45 | qfq | 1,393,700 | 30,856,283 | 1.23% |
| 2023-11-22 | 21.89 | 22.26 | 21.87 | 21.90 | 15.26 | qfq | 1,549,640 | 34,188,717 | -0.41% |
| 2023-11-21 | 22.21 | 22.35 | 21.88 | 21.99 | 15.32 | qfq | 1,545,327 | 34,088,945 | -1.26% |
| 2023-11-20 | 21.71 | 22.29 | 21.65 | 22.27 | 15.52 | qfq | 1,643,720 | 36,239,514 | 2.63% |
| 2023-11-17 | 21.69 | 21.78 | 21.48 | 21.70 | 15.12 | qfq | 1,133,800 | 24,491,574 | 0.05% |
| 2023-11-16 | 21.75 | 22.35 | 21.65 | 21.69 | 15.11 | qfq | 1,366,140 | 30,025,928 | -0.28% |
| 2023-11-15 | 21.86 | 21.97 | 21.67 | 21.75 | 15.15 | qfq | 1,144,800 | 24,968,968 | 0.00% |
| 2023-11-14 | 21.65 | 21.93 | 21.65 | 21.75 | 15.15 | qfq | 872,740 | 18,983,857 | 0.18% |
| 2023-11-13 | 21.87 | 21.90 | 21.42 | 21.71 | 15.13 | qfq | 1,110,040 | 23,991,710 | -0.32% |
| 2023-11-10 | 21.70 | 21.92 | 21.53 | 21.78 | 15.18 | qfq | 771,660 | 16,788,514 | -0.32% |
| 2023-11-09 | 21.71 | 21.95 | 21.60 | 21.85 | 15.22 | qfq | 937,620 | 20,438,500 | 0.60% |
| 2023-11-08 | 21.82 | 21.97 | 21.61 | 21.72 | 15.13 | qfq | 875,700 | 19,016,719 | -0.50% |
| 2023-11-07 | 21.77 | 21.91 | 21.44 | 21.83 | 15.21 | qfq | 1,118,680 | 24,260,979 | 0.28% |
| 2023-11-06 | 22.05 | 22.08 | 21.68 | 21.77 | 15.17 | qfq | 1,220,560 | 26,557,077 | -0.50% |
| 2023-11-03 | 21.85 | 21.99 | 21.60 | 21.88 | 15.24 | qfq | 1,085,740 | 23,747,492 | 0.83% |
| 2023-11-02 | 21.90 | 22.09 | 21.56 | 21.70 | 15.12 | qfq | 894,518 | 19,456,711 | -0.82% |
| 2023-11-01 | 21.84 | 21.93 | 21.63 | 21.88 | 15.24 | qfq | 1,074,560 | 23,442,911 | 0.23% |
| 2023-10-31 | 21.67 | 22.04 | 21.52 | 21.83 | 15.21 | qfq | 1,072,280 | 23,347,190 | 0.37% |
| 2023-10-30 | 21.43 | 21.90 | 21.36 | 21.75 | 15.15 | qfq | 1,382,556 | 30,050,256 | 0.88% |
| 2023-10-27 | 20.89 | 21.64 | 20.78 | 21.56 | 15.02 | qfq | 2,192,860 | 46,786,275 | 3.21% |
| 2023-10-26 | 20.34 | 21.10 | 20.25 | 20.89 | 14.56 | qfq | 2,274,325 | 47,085,587 | 1.70% |
| 2023-10-25 | 20.35 | 20.65 | 20.12 | 20.54 | 14.31 | qfq | 1,172,440 | 23,986,912 | 1.53% |
| 2023-10-24 | 19.28 | 20.25 | 19.28 | 20.23 | 14.10 | qfq | 1,188,440 | 23,753,368 | 3.90% |
| 2023-10-23 | 19.71 | 20.07 | 19.34 | 19.47 | 13.57 | qfq | 1,084,420 | 21,282,046 | -2.26% |
| 2023-10-20 | 20.03 | 20.17 | 19.88 | 19.92 | 13.88 | qfq | 693,540 | 13,869,927 | -0.65% |
| 2023-10-19 | 20.36 | 20.50 | 20.03 | 20.05 | 13.97 | qfq | 899,860 | 18,229,328 | -1.67% |
| 2023-10-18 | 20.80 | 20.93 | 20.37 | 20.39 | 14.21 | qfq | 868,940 | 17,889,664 | -1.78% |
| 2023-10-17 | 20.75 | 20.97 | 20.68 | 20.76 | 14.46 | qfq | 586,181 | 12,181,040 | -0.53% |
| 2023-10-16 | 20.88 | 21.06 | 20.76 | 20.87 | 14.54 | qfq | 820,540 | 17,133,233 | -0.33% |
| 2023-10-13 | 21.31 | 21.31 | 20.84 | 20.94 | 14.59 | qfq | 807,960 | 16,967,320 | -1.69% |
| 2023-10-12 | 21.26 | 21.43 | 21.10 | 21.30 | 14.84 | qfq | 781,380 | 16,621,689 | 0.61% |
| 2023-10-11 | 21.21 | 21.42 | 21.12 | 21.17 | 14.75 | qfq | 970,360 | 20,603,182 | -0.38% |
| 2023-10-10 | 21.06 | 21.47 | 21.00 | 21.25 | 14.81 | qfq | 1,537,200 | 32,540,484 | 0.76% |
| 2023-10-09 | 21.88 | 21.88 | 20.75 | 21.09 | 14.69 | qfq | 2,529,380 | 53,267,796 | -3.26% |
| 2023-09-28 | 22.75 | 22.75 | 21.70 | 21.80 | 15.19 | qfq | 2,065,160 | 45,267,999 | -30.40% |
| 2023-09-27 | 31.30 | 31.69 | 30.96 | 31.32 | 15.59 | qfq | 828,000 | 25,971,288 | 0.06% |
| 2023-09-26 | 31.37 | 31.74 | 31.30 | 31.30 | 15.58 | qfq | 387,308 | 12,180,019 | -0.92% |
| 2023-09-25 | 31.49 | 31.68 | 31.20 | 31.59 | 15.72 | qfq | 544,500 | 17,141,211 | -0.32% |
| 2023-09-22 | 31.53 | 31.75 | 31.19 | 31.69 | 15.77 | qfq | 724,600 | 22,828,792 | 0.51% |
| 2023-09-21 | 32.08 | 32.08 | 31.30 | 31.53 | 15.69 | qfq | 603,800 | 19,050,995 | -1.16% |
| 2023-09-20 | 32.18 | 32.44 | 31.67 | 31.90 | 15.88 | qfq | 912,100 | 29,300,351 | -0.93% |
| 2023-09-19 | 32.55 | 32.75 | 32.02 | 32.20 | 16.03 | qfq | 808,100 | 26,086,202 | -1.08% |
| 2023-09-18 | 32.00 | 32.68 | 31.62 | 32.55 | 16.20 | qfq | 559,400 | 18,106,259 | 1.47% |
| 2023-09-15 | 31.99 | 32.49 | 31.82 | 32.08 | 15.97 | qfq | 405,400 | 12,983,228 | 0.53% |
| 2023-09-14 | 32.48 | 32.78 | 31.66 | 31.91 | 15.88 | qfq | 585,300 | 18,666,290 | -1.97% |
| 2023-09-13 | 33.21 | 33.30 | 32.40 | 32.55 | 16.20 | qfq | 684,623 | 22,406,732 | -2.19% |
| 2023-09-12 | 33.04 | 33.50 | 32.75 | 33.28 | 16.56 | qfq | 655,523 | 21,820,880 | 0.73% |
| 2023-09-11 | 32.42 | 33.24 | 32.36 | 33.04 | 16.44 | qfq | 648,600 | 21,317,676 | 2.20% |
| 2023-09-08 | 32.31 | 32.49 | 32.02 | 32.33 | 16.09 | qfq | 345,100 | 11,154,152 | 0.06% |
| 2023-09-07 | 32.48 | 33.30 | 32.29 | 32.31 | 16.08 | qfq | 775,600 | 25,458,603 | -0.55% |
| 2023-09-06 | 32.81 | 33.09 | 32.26 | 32.49 | 16.17 | qfq | 409,800 | 13,303,292 | -0.95% |
| 2023-09-05 | 33.00 | 33.30 | 32.55 | 32.80 | 16.32 | qfq | 512,000 | 16,758,301 | -0.52% |
| 2023-09-04 | 32.37 | 32.99 | 32.36 | 32.97 | 16.41 | qfq | 719,000 | 23,572,851 | 1.89% |
| 2023-09-01 | 32.20 | 32.55 | 32.20 | 32.36 | 16.10 | qfq | 550,379 | 17,819,621 | 0.03% |
| 2023-08-31 | 32.28 | 32.60 | 32.10 | 32.35 | 16.10 | qfq | 1,043,200 | 33,763,109 | 1.09% |
| 2023-08-30 | 32.14 | 32.48 | 31.82 | 32.00 | 15.93 | qfq | 763,200 | 24,482,523 | -0.28% |
| 2023-08-29 | 30.89 | 32.10 | 30.73 | 32.09 | 15.97 | qfq | 1,153,000 | 36,355,974 | 2.36% |
| 2023-08-28 | 33.06 | 33.30 | 31.14 | 31.35 | 15.60 | qfq | 1,936,572 | 62,206,217 | -1.04% |
| 2023-08-25 | 31.95 | 33.38 | 31.65 | 31.68 | 15.77 | qfq | 2,521,900 | 82,032,320 | -0.72% |
| 2023-08-24 | 30.83 | 31.99 | 30.35 | 31.91 | 15.88 | qfq | 1,652,400 | 51,702,830 | 3.54% |
| 2023-08-23 | 31.00 | 31.36 | 30.71 | 30.82 | 15.34 | qfq | 923,993 | 28,605,936 | -1.34% |
| 2023-08-22 | 33.31 | 33.59 | 30.81 | 31.24 | 15.55 | qfq | 2,016,793 | 63,978,504 | -6.19% |
| 2023-08-21 | 33.92 | 34.12 | 33.19 | 33.30 | 16.57 | qfq | 581,000 | 19,568,344 | -1.83% |
| 2023-08-18 | 34.47 | 34.58 | 33.91 | 33.92 | 16.88 | qfq | 389,000 | 13,290,652 | -1.40% |
| 2023-08-17 | 34.11 | 34.50 | 33.70 | 34.40 | 17.12 | qfq | 376,400 | 12,824,148 | 0.53% |
| 2023-08-16 | 34.30 | 34.71 | 34.05 | 34.22 | 17.03 | qfq | 303,100 | 10,432,069 | -0.29% |
| 2023-08-15 | 34.56 | 34.70 | 34.15 | 34.32 | 17.08 | qfq | 359,100 | 12,337,418 | -0.58% |
| 2023-08-14 | 34.55 | 34.59 | 33.77 | 34.52 | 17.18 | qfq | 692,100 | 23,642,304 | -1.15% |
| 2023-08-11 | 35.70 | 35.78 | 34.92 | 34.92 | 17.38 | qfq | 599,800 | 21,155,862 | -2.43% |
| 2023-08-10 | 35.59 | 35.80 | 35.36 | 35.79 | 17.81 | qfq | 381,000 | 13,554,254 | 0.59% |
| 2023-08-09 | 36.17 | 36.17 | 35.43 | 35.58 | 17.71 | qfq | 513,900 | 18,348,011 | -1.71% |
| 2023-08-08 | 36.08 | 36.32 | 35.80 | 36.20 | 18.02 | qfq | 645,900 | 23,312,645 | 0.95% |
| 2023-08-07 | 36.01 | 36.45 | 35.81 | 35.86 | 17.85 | qfq | 665,600 | 24,026,304 | 0.17% |
| 2023-08-04 | 36.36 | 36.37 | 35.80 | 35.80 | 17.82 | qfq | 642,900 | 23,169,280 | -1.00% |
| 2023-08-03 | 36.02 | 36.30 | 35.85 | 36.16 | 18.00 | qfq | 521,700 | 18,829,967 | 0.36% |
| 2023-08-02 | 36.59 | 36.59 | 35.69 | 36.03 | 17.93 | qfq | 616,180 | 22,208,768 | -0.58% |
| 2023-08-01 | 36.50 | 36.86 | 36.12 | 36.24 | 18.04 | qfq | 1,083,900 | 39,464,060 | -0.69% |
| 2023-07-31 | 35.99 | 36.62 | 35.56 | 36.49 | 18.16 | qfq | 1,954,300 | 70,775,383 | 2.33% |
| 2023-07-28 | 35.38 | 35.68 | 35.12 | 35.66 | 17.75 | qfq | 793,600 | 28,167,892 | 0.79% |
| 2023-07-27 | 35.17 | 35.59 | 34.97 | 35.38 | 17.61 | qfq | 683,800 | 24,125,508 | 0.57% |
| 2023-07-26 | 34.54 | 35.39 | 34.40 | 35.18 | 17.51 | qfq | 1,050,972 | 36,792,964 | 1.82% |
| 2023-07-25 | 34.32 | 34.65 | 34.27 | 34.55 | 17.19 | qfq | 720,759 | 24,815,881 | 0.64% |
| 2023-07-24 | 35.07 | 35.37 | 34.22 | 34.33 | 17.09 | qfq | 841,472 | 29,058,953 | -2.05% |
| 2023-07-21 | 34.45 | 35.32 | 34.43 | 35.05 | 17.44 | qfq | 577,300 | 20,212,170 | 1.45% |
| 2023-07-20 | 34.99 | 35.25 | 34.39 | 34.55 | 17.19 | qfq | 497,021 | 17,267,067 | -1.26% |
| 2023-07-19 | 35.21 | 35.41 | 34.92 | 34.99 | 17.41 | qfq | 585,400 | 20,574,870 | -0.60% |
| 2023-07-18 | 34.63 | 35.50 | 34.27 | 35.20 | 17.52 | qfq | 1,276,324 | 44,801,021 | 2.50% |