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
彩虹集团003023.SZ
最近收盘价18.822026-07-17
最近交易日2026-07-17
成交量（股）5,446,476
成交额（元）103,427,428
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 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 | 18.98 | 19.66 | 18.34 | 18.82 | 18.82 | qfq | 5,446,476 | 103,427,428 | 0.53% |
| 2026-07-16 | 18.73 | 19.27 | 18.51 | 18.72 | 18.72 | qfq | 2,151,400 | 40,592,301 | -0.11% |
| 2026-07-15 | 18.62 | 18.93 | 18.40 | 18.74 | 18.74 | qfq | 2,522,939 | 47,140,480 | 0.21% |
| 2026-07-14 | 18.52 | 18.78 | 18.10 | 18.70 | 18.70 | qfq | 2,883,900 | 53,432,644 | 0.48% |
| 2026-07-13 | 19.18 | 19.33 | 18.48 | 18.61 | 18.61 | qfq | 2,429,130 | 45,380,925 | -2.46% |
| 2026-07-10 | 18.70 | 19.53 | 18.55 | 19.08 | 19.08 | qfq | 2,683,400 | 51,293,030 | 1.22% |
| 2026-07-09 | 19.20 | 19.26 | 18.46 | 18.85 | 18.85 | qfq | 3,387,636 | 63,740,023 | -1.82% |
| 2026-07-08 | 20.80 | 21.05 | 19.14 | 19.20 | 19.20 | qfq | 6,934,830 | 137,932,088 | -7.69% |
| 2026-07-07 | 20.29 | 21.08 | 19.61 | 20.80 | 20.80 | qfq | 5,343,420 | 108,843,323 | 0.97% |
| 2026-07-06 | 20.21 | 21.00 | 20.01 | 20.60 | 20.60 | qfq | 4,011,170 | 82,139,107 | 1.98% |
| 2026-07-03 | 20.10 | 20.38 | 19.78 | 20.20 | 20.20 | qfq | 3,472,060 | 69,814,750 | 1.15% |
| 2026-07-02 | 19.60 | 20.72 | 19.51 | 19.97 | 19.97 | qfq | 2,986,630 | 60,251,762 | 1.01% |
| 2026-07-01 | 19.44 | 19.95 | 19.20 | 19.77 | 19.77 | qfq | 3,335,300 | 65,454,820 | 1.70% |
| 2026-06-30 | 19.84 | 20.09 | 19.36 | 19.44 | 19.44 | qfq | 2,304,560 | 45,239,807 | -1.52% |
| 2026-06-29 | 19.90 | 20.10 | 19.00 | 19.74 | 19.74 | qfq | 2,634,700 | 51,894,464 | -0.70% |
| 2026-06-26 | 20.40 | 20.57 | 19.79 | 19.88 | 19.88 | qfq | 2,822,766 | 56,549,324 | -3.45% |
| 2026-06-25 | 20.98 | 21.11 | 20.41 | 20.59 | 20.59 | qfq | 2,737,200 | 56,628,049 | -2.23% |
| 2026-06-24 | 22.00 | 22.00 | 20.90 | 21.06 | 21.06 | qfq | 3,219,300 | 68,249,723 | -3.35% |
| 2026-06-23 | 21.80 | 22.15 | 21.35 | 21.79 | 21.79 | qfq | 4,274,450 | 93,383,037 | -0.05% |
| 2026-06-22 | 21.83 | 23.29 | 21.16 | 21.80 | 21.80 | qfq | 5,939,980 | 131,196,031 | -0.09% |
| 2026-06-18 | 21.58 | 22.05 | 21.36 | 21.82 | 21.82 | qfq | 2,607,600 | 56,623,926 | 0.09% |
| 2026-06-17 | 21.78 | 22.21 | 21.55 | 21.80 | 21.80 | qfq | 2,419,000 | 52,686,586 | -0.86% |
| 2026-06-16 | 22.01 | 22.27 | 21.20 | 21.99 | 21.99 | qfq | 3,068,800 | 66,867,150 | 0.00% |
| 2026-06-15 | 22.71 | 22.89 | 21.96 | 21.99 | 21.99 | qfq | 3,933,400 | 87,532,291 | -2.96% |
| 2026-06-12 | 22.89 | 22.99 | 22.34 | 22.66 | 22.66 | qfq | 1,896,018 | 43,070,942 | -1.90% |
| 2026-06-11 | 23.45 | 23.45 | 22.50 | 23.10 | 22.75 | qfq | 2,237,000 | 51,288,282 | -1.70% |
| 2026-06-10 | 23.00 | 23.70 | 22.60 | 23.50 | 23.14 | qfq | 2,590,900 | 59,976,315 | 1.56% |
| 2026-06-09 | 23.35 | 23.82 | 22.90 | 23.14 | 22.79 | qfq | 3,354,120 | 77,971,908 | 0.17% |
| 2026-06-08 | 24.01 | 24.32 | 22.86 | 23.10 | 22.75 | qfq | 3,912,700 | 92,295,087 | -5.44% |
| 2026-06-05 | 24.74 | 25.00 | 23.74 | 24.43 | 24.06 | qfq | 3,126,030 | 76,077,650 | -1.69% |
| 2026-06-04 | 25.38 | 25.64 | 24.62 | 24.85 | 24.47 | qfq | 1,738,500 | 43,300,499 | -2.09% |
| 2026-06-03 | 25.60 | 25.90 | 25.19 | 25.38 | 25.00 | qfq | 2,277,659 | 57,852,226 | -1.17% |
| 2026-06-02 | 26.58 | 26.75 | 25.30 | 25.68 | 25.29 | qfq | 3,088,300 | 79,368,078 | -3.13% |
| 2026-06-01 | 25.51 | 27.10 | 25.01 | 26.51 | 26.11 | qfq | 5,331,500 | 140,869,909 | 3.96% |
| 2026-05-29 | 25.85 | 27.09 | 25.31 | 25.50 | 25.11 | qfq | 5,577,400 | 144,556,906 | -0.35% |
| 2026-05-28 | 24.49 | 26.65 | 24.24 | 25.59 | 25.20 | qfq | 6,836,480 | 175,326,035 | 4.45% |
| 2026-05-27 | 27.02 | 27.13 | 24.37 | 24.50 | 24.13 | qfq | 6,897,681 | 173,098,833 | -9.23% |
| 2026-05-26 | 28.36 | 28.86 | 26.83 | 26.99 | 26.58 | qfq | 4,829,477 | 132,861,048 | -5.76% |
| 2026-05-25 | 29.55 | 30.05 | 28.18 | 28.64 | 28.21 | qfq | 6,538,250 | 188,664,331 | -5.17% |
| 2026-05-22 | 30.69 | 31.00 | 29.00 | 30.20 | 29.74 | qfq | 10,690,113 | 317,843,627 | -4.88% |
| 2026-05-21 | 30.18 | 33.29 | 29.52 | 31.75 | 31.27 | qfq | 7,925,800 | 247,051,454 | 4.92% |
| 2026-05-20 | 30.10 | 30.51 | 29.28 | 30.26 | 29.80 | qfq | 3,859,860 | 115,629,530 | 1.89% |
| 2026-05-19 | 30.35 | 30.47 | 29.22 | 29.70 | 29.25 | qfq | 2,635,730 | 78,264,109 | -1.66% |
| 2026-05-18 | 30.11 | 30.65 | 29.80 | 30.20 | 29.74 | qfq | 2,647,515 | 80,002,601 | -0.89% |
| 2026-05-15 | 30.81 | 30.90 | 29.83 | 30.47 | 30.01 | qfq | 4,077,500 | 123,501,768 | -1.39% |
| 2026-05-14 | 31.00 | 32.00 | 30.06 | 30.90 | 30.43 | qfq | 4,771,050 | 148,895,446 | 0.59% |
| 2026-05-13 | 32.09 | 32.28 | 30.50 | 30.72 | 30.25 | qfq | 3,950,200 | 122,548,403 | -4.27% |
| 2026-05-12 | 33.73 | 33.81 | 31.77 | 32.09 | 31.60 | qfq | 5,187,606 | 168,314,710 | -3.89% |
| 2026-05-11 | 31.80 | 34.30 | 31.80 | 33.39 | 32.88 | qfq | 6,770,150 | 225,486,136 | 5.23% |
| 2026-05-08 | 30.77 | 32.29 | 30.20 | 31.73 | 31.25 | qfq | 5,532,660 | 174,693,565 | 3.12% |
| 2026-05-07 | 29.49 | 31.64 | 29.28 | 30.77 | 30.30 | qfq | 6,026,898 | 183,547,373 | 4.34% |
| 2026-05-06 | 30.25 | 31.17 | 29.22 | 29.49 | 29.04 | qfq | 5,470,600 | 163,303,493 | -2.67% |
| 2026-04-30 | 29.54 | 31.18 | 29.21 | 30.30 | 29.84 | qfq | 4,025,230 | 122,112,785 | 2.57% |
| 2026-04-29 | 28.62 | 30.31 | 28.36 | 29.54 | 29.09 | qfq | 4,959,670 | 146,813,828 | 3.32% |
| 2026-04-28 | 30.26 | 30.62 | 28.36 | 28.59 | 28.16 | qfq | 6,283,390 | 183,028,833 | -5.80% |
| 2026-04-27 | 30.84 | 31.34 | 29.75 | 30.35 | 29.89 | qfq | 5,617,560 | 170,328,429 | -2.19% |
| 2026-04-24 | 31.00 | 31.36 | 29.91 | 31.03 | 30.56 | qfq | 6,591,240 | 202,149,340 | -0.10% |
| 2026-04-23 | 32.10 | 32.45 | 31.02 | 31.06 | 30.59 | qfq | 7,294,760 | 231,351,001 | -3.54% |
| 2026-04-22 | 30.92 | 32.70 | 30.57 | 32.20 | 31.71 | qfq | 11,568,840 | 367,767,548 | 3.27% |
| 2026-04-21 | 33.32 | 33.32 | 30.92 | 31.18 | 30.71 | qfq | 19,357,102 | 618,044,906 | -1.76% |
| 2026-04-20 | 29.58 | 31.74 | 29.43 | 31.74 | 31.26 | qfq | 5,188,880 | 161,935,368 | 10.02% |
| 2026-04-17 | 27.80 | 28.90 | 27.26 | 28.85 | 28.41 | qfq | 6,309,250 | 177,056,386 | 3.55% |
| 2026-04-16 | 26.36 | 28.18 | 26.11 | 27.86 | 27.44 | qfq | 6,890,110 | 189,778,831 | 5.77% |
| 2026-04-15 | 26.14 | 26.84 | 26.01 | 26.34 | 25.94 | qfq | 4,117,680 | 108,632,185 | 0.38% |
| 2026-04-14 | 25.96 | 26.38 | 25.61 | 26.24 | 25.84 | qfq | 3,899,860 | 101,633,091 | 1.71% |
| 2026-04-13 | 25.23 | 25.88 | 25.01 | 25.80 | 25.41 | qfq | 5,005,510 | 128,111,055 | 2.87% |
| 2026-04-10 | 25.02 | 25.46 | 24.58 | 25.08 | 24.70 | qfq | 3,428,937 | 85,794,798 | 0.24% |
| 2026-04-09 | 24.59 | 25.58 | 24.46 | 25.02 | 24.64 | qfq | 6,565,606 | 165,070,329 | 0.93% |
| 2026-04-08 | 24.20 | 24.89 | 24.20 | 24.79 | 24.41 | qfq | 5,074,960 | 124,972,318 | 3.29% |
| 2026-04-07 | 24.19 | 24.30 | 23.40 | 24.00 | 23.64 | qfq | 3,094,357 | 74,186,581 | -0.37% |
| 2026-04-03 | 24.47 | 24.49 | 23.38 | 24.09 | 23.73 | qfq | 4,328,700 | 103,765,233 | -1.35% |
| 2026-04-02 | 24.75 | 24.86 | 24.00 | 24.42 | 24.05 | qfq | 4,398,577 | 107,141,571 | 0.08% |
| 2026-04-01 | 23.29 | 24.78 | 23.03 | 24.40 | 24.03 | qfq | 6,238,647 | 150,445,908 | 6.74% |
| 2026-03-31 | 23.03 | 23.59 | 22.86 | 22.86 | 22.51 | qfq | 3,047,600 | 70,635,615 | -0.48% |
| 2026-03-30 | 22.05 | 22.98 | 21.93 | 22.97 | 22.62 | qfq | 2,818,778 | 63,861,048 | 3.47% |
| 2026-03-27 | 21.70 | 22.21 | 21.35 | 22.20 | 21.86 | qfq | 1,954,428 | 42,978,852 | 1.56% |
| 2026-03-26 | 22.22 | 22.46 | 21.75 | 21.86 | 21.53 | qfq | 1,898,300 | 41,880,103 | -1.58% |
| 2026-03-25 | 21.80 | 22.23 | 21.63 | 22.21 | 21.87 | qfq | 2,226,300 | 49,108,445 | 2.68% |
| 2026-03-24 | 21.01 | 21.63 | 20.66 | 21.63 | 21.30 | qfq | 3,572,938 | 75,516,925 | 6.03% |
| 2026-03-23 | 21.40 | 21.56 | 20.30 | 20.40 | 20.09 | qfq | 3,579,990 | 74,914,531 | -7.19% |
| 2026-03-20 | 22.75 | 22.91 | 21.90 | 21.98 | 21.65 | qfq | 3,320,700 | 74,033,549 | -3.38% |
| 2026-03-19 | 23.44 | 23.64 | 22.63 | 22.75 | 22.41 | qfq | 3,944,400 | 90,769,247 | -3.27% |
| 2026-03-18 | 23.96 | 24.00 | 23.34 | 23.52 | 23.16 | qfq | 3,997,720 | 94,371,669 | -2.37% |
| 2026-03-17 | 25.02 | 25.03 | 23.68 | 24.09 | 23.73 | qfq | 4,961,614 | 121,821,975 | -3.76% |
| 2026-03-16 | 24.40 | 25.03 | 24.40 | 25.03 | 24.65 | qfq | 5,765,137 | 142,805,727 | 1.58% |
| 2026-03-13 | 24.40 | 24.80 | 24.03 | 24.64 | 24.27 | qfq | 4,554,777 | 111,044,908 | 0.12% |
| 2026-03-12 | 24.34 | 24.65 | 23.98 | 24.61 | 24.24 | qfq | 5,665,090 | 137,379,835 | 0.98% |
| 2026-03-11 | 24.50 | 24.60 | 24.20 | 24.37 | 24.00 | qfq | 5,369,480 | 130,549,860 | -1.02% |
| 2026-03-10 | 24.67 | 24.80 | 24.29 | 24.62 | 24.25 | qfq | 7,684,979 | 188,236,316 | -0.73% |
| 2026-03-09 | 25.12 | 25.88 | 23.96 | 24.80 | 24.42 | qfq | 17,919,529 | 443,189,321 | -3.31% |
| 2026-03-06 | 22.91 | 25.65 | 22.72 | 25.65 | 25.26 | qfq | 12,833,873 | 324,950,667 | 9.99% |
| 2026-03-05 | 22.87 | 23.32 | 22.49 | 23.32 | 22.97 | qfq | 2,415,978 | 55,271,218 | 3.41% |
| 2026-03-04 | 22.21 | 22.75 | 21.96 | 22.55 | 22.21 | qfq | 2,665,260 | 59,654,746 | -0.31% |
| 2026-03-03 | 23.12 | 23.38 | 22.59 | 22.62 | 22.28 | qfq | 2,585,700 | 59,586,340 | -1.52% |
| 2026-03-02 | 23.90 | 24.20 | 22.90 | 22.97 | 22.62 | qfq | 3,593,630 | 83,489,804 | -5.00% |
| 2026-02-27 | 24.05 | 24.36 | 23.75 | 24.18 | 23.81 | qfq | 1,925,810 | 46,481,024 | 0.29% |
| 2026-02-26 | 24.18 | 24.18 | 23.70 | 24.11 | 23.74 | qfq | 1,931,320 | 46,186,426 | 0.25% |
| 2026-02-25 | 23.94 | 24.22 | 23.86 | 24.05 | 23.69 | qfq | 2,362,210 | 56,826,752 | 0.42% |
| 2026-02-24 | 23.72 | 23.95 | 23.57 | 23.95 | 23.59 | qfq | 2,391,850 | 57,060,966 | 2.05% |
| 2026-02-13 | 23.27 | 23.99 | 23.27 | 23.47 | 23.11 | qfq | 3,092,549 | 73,396,751 | 0.86% |
| 2026-02-12 | 23.73 | 23.88 | 23.23 | 23.27 | 22.92 | qfq | 2,786,500 | 65,208,735 | -1.90% |
| 2026-02-11 | 23.90 | 23.99 | 23.65 | 23.72 | 23.36 | qfq | 1,828,650 | 43,565,910 | -0.75% |
| 2026-02-10 | 23.98 | 24.11 | 23.81 | 23.90 | 23.54 | qfq | 1,716,380 | 41,145,824 | -0.29% |
| 2026-02-09 | 23.93 | 24.02 | 23.76 | 23.97 | 23.61 | qfq | 1,577,900 | 37,658,801 | 0.50% |
| 2026-02-06 | 23.53 | 23.98 | 23.26 | 23.85 | 23.49 | qfq | 2,462,120 | 58,546,697 | 1.36% |
| 2026-02-05 | 23.80 | 23.98 | 23.40 | 23.53 | 23.17 | qfq | 2,508,200 | 59,440,542 | -0.93% |
| 2026-02-04 | 23.60 | 23.95 | 23.43 | 23.75 | 23.39 | qfq | 1,519,060 | 35,975,227 | 0.68% |
| 2026-02-03 | 23.43 | 23.68 | 23.22 | 23.59 | 23.23 | qfq | 1,754,529 | 41,192,580 | 1.46% |
| 2026-02-02 | 23.33 | 23.82 | 23.20 | 23.25 | 22.90 | qfq | 2,473,050 | 58,312,134 | -0.34% |
| 2026-01-30 | 22.74 | 23.46 | 22.69 | 23.33 | 22.98 | qfq | 2,710,450 | 63,020,215 | 1.92% |
| 2026-01-29 | 23.09 | 23.47 | 22.77 | 22.89 | 22.54 | qfq | 2,434,210 | 56,250,831 | -1.25% |
| 2026-01-28 | 23.84 | 23.98 | 23.17 | 23.18 | 22.83 | qfq | 2,535,720 | 59,363,374 | -2.81% |
| 2026-01-27 | 23.77 | 24.03 | 23.07 | 23.85 | 23.49 | qfq | 4,049,410 | 95,357,203 | -1.04% |
| 2026-01-26 | 24.52 | 25.00 | 23.93 | 24.10 | 23.73 | qfq | 5,926,910 | 145,186,832 | 0.46% |
| 2026-01-23 | 23.95 | 24.03 | 23.75 | 23.99 | 23.63 | qfq | 2,691,924 | 64,265,717 | 0.08% |
| 2026-01-22 | 24.30 | 24.30 | 23.85 | 23.97 | 23.61 | qfq | 2,178,400 | 52,179,224 | -0.46% |
| 2026-01-21 | 23.82 | 24.40 | 23.71 | 24.08 | 23.72 | qfq | 3,546,300 | 85,325,050 | 0.54% |
| 2026-01-20 | 24.55 | 24.66 | 23.81 | 23.95 | 23.59 | qfq | 3,723,625 | 89,657,141 | -1.84% |
| 2026-01-19 | 24.40 | 24.70 | 23.89 | 24.40 | 24.03 | qfq | 4,775,956 | 115,713,507 | 0.83% |
| 2026-01-16 | 23.54 | 24.46 | 23.40 | 24.20 | 23.83 | qfq | 5,964,840 | 143,375,875 | 3.51% |
| 2026-01-15 | 23.20 | 23.80 | 23.01 | 23.38 | 23.03 | qfq | 2,693,650 | 63,079,770 | 0.52% |
| 2026-01-14 | 23.00 | 23.38 | 22.95 | 23.26 | 22.91 | qfq | 3,378,206 | 78,264,445 | 0.91% |
| 2026-01-13 | 23.23 | 23.35 | 22.94 | 23.05 | 22.70 | qfq | 2,605,510 | 60,376,773 | -0.35% |
| 2026-01-12 | 23.25 | 23.40 | 22.91 | 23.13 | 22.78 | qfq | 3,613,119 | 83,708,931 | 0.78% |
| 2026-01-09 | 23.09 | 23.11 | 22.72 | 22.95 | 22.60 | qfq | 2,462,660 | 56,387,963 | -0.69% |
| 2026-01-08 | 22.37 | 23.15 | 22.35 | 23.11 | 22.76 | qfq | 3,226,860 | 73,479,622 | 2.62% |
| 2026-01-07 | 22.97 | 22.99 | 22.50 | 22.52 | 22.18 | qfq | 2,494,376 | 56,436,934 | -1.44% |
| 2026-01-06 | 22.61 | 23.31 | 22.61 | 22.85 | 22.50 | qfq | 2,361,880 | 54,186,702 | 1.06% |
| 2026-01-05 | 22.65 | 22.76 | 22.37 | 22.61 | 22.27 | qfq | 2,753,420 | 62,189,765 | -0.22% |
| 2025-12-31 | 22.57 | 22.71 | 22.36 | 22.66 | 22.32 | qfq | 1,982,200 | 44,638,714 | 0.35% |
| 2025-12-30 | 22.50 | 22.75 | 22.30 | 22.58 | 22.24 | qfq | 1,753,000 | 39,491,202 | 0.09% |
| 2025-12-29 | 22.50 | 22.62 | 22.27 | 22.56 | 22.22 | qfq | 1,700,860 | 38,214,636 | 0.71% |
| 2025-12-26 | 22.57 | 22.58 | 22.31 | 22.40 | 22.06 | qfq | 1,639,360 | 36,768,316 | -0.88% |
| 2025-12-25 | 22.57 | 22.78 | 22.29 | 22.60 | 22.26 | qfq | 1,819,660 | 40,973,240 | 0.13% |
| 2025-12-24 | 22.42 | 22.88 | 22.22 | 22.57 | 22.23 | qfq | 1,764,160 | 39,693,350 | 0.67% |
| 2025-12-23 | 22.60 | 22.60 | 22.13 | 22.42 | 22.08 | qfq | 1,760,390 | 39,270,555 | -0.88% |
| 2025-12-22 | 23.00 | 23.00 | 22.54 | 22.62 | 22.28 | qfq | 1,874,360 | 42,488,424 | -0.66% |
| 2025-12-19 | 22.43 | 22.85 | 22.27 | 22.77 | 22.43 | qfq | 1,926,914 | 43,552,679 | 1.79% |
| 2025-12-18 | 22.12 | 22.69 | 22.06 | 22.37 | 22.03 | qfq | 2,284,300 | 51,206,299 | 0.31% |
| 2025-12-17 | 22.27 | 22.51 | 21.96 | 22.30 | 21.96 | qfq | 2,743,890 | 60,992,714 | 0.27% |
| 2025-12-16 | 22.95 | 23.19 | 22.18 | 22.24 | 21.90 | qfq | 3,351,800 | 75,497,136 | -3.05% |
| 2025-12-15 | 23.00 | 23.49 | 22.51 | 22.94 | 22.59 | qfq | 4,365,450 | 100,435,136 | -3.13% |
| 2025-12-12 | 24.60 | 25.15 | 23.60 | 23.68 | 23.32 | qfq | 7,410,124 | 179,352,708 | -3.35% |
| 2025-12-11 | 24.02 | 24.58 | 23.70 | 24.50 | 24.13 | qfq | 5,581,015 | 135,616,709 | 2.08% |
| 2025-12-10 | 23.71 | 24.10 | 23.33 | 24.00 | 23.64 | qfq | 2,950,800 | 70,037,903 | 1.10% |
| 2025-12-09 | 23.91 | 24.19 | 23.62 | 23.74 | 23.38 | qfq | 2,429,000 | 57,897,112 | -0.42% |
| 2025-12-08 | 23.50 | 24.07 | 23.35 | 23.84 | 23.48 | qfq | 3,354,400 | 79,908,373 | 1.66% |
| 2025-12-05 | 23.26 | 23.52 | 23.02 | 23.45 | 23.09 | qfq | 2,186,800 | 50,983,700 | -0.13% |
| 2025-12-04 | 23.86 | 23.86 | 23.16 | 23.48 | 23.12 | qfq | 2,902,707 | 68,220,234 | -2.09% |
| 2025-12-03 | 23.62 | 24.22 | 23.59 | 23.98 | 23.62 | qfq | 3,919,667 | 93,719,104 | 1.22% |
| 2025-12-02 | 23.60 | 23.80 | 23.31 | 23.69 | 23.33 | qfq | 2,695,700 | 63,546,013 | 0.38% |
| 2025-12-01 | 23.65 | 23.78 | 23.44 | 23.60 | 23.24 | qfq | 2,859,300 | 67,509,387 | 0.81% |
| 2025-11-28 | 23.16 | 23.43 | 22.82 | 23.41 | 23.06 | qfq | 2,774,314 | 64,227,478 | 0.64% |
| 2025-11-27 | 23.13 | 23.81 | 23.07 | 23.26 | 22.91 | qfq | 4,096,360 | 96,478,481 | 0.56% |
| 2025-11-26 | 23.33 | 23.45 | 23.06 | 23.13 | 22.78 | qfq | 2,935,553 | 68,243,045 | 0.00% |
| 2025-11-25 | 23.11 | 23.37 | 23.03 | 23.13 | 22.78 | qfq | 3,635,323 | 84,303,721 | 0.61% |
| 2025-11-24 | 23.10 | 23.30 | 22.50 | 22.99 | 22.64 | qfq | 4,604,762 | 105,452,992 | -0.30% |
| 2025-11-21 | 23.80 | 24.38 | 22.84 | 23.06 | 22.71 | qfq | 5,600,181 | 131,624,894 | -4.32% |
| 2025-11-20 | 24.26 | 24.51 | 23.91 | 24.10 | 23.73 | qfq | 4,860,791 | 117,557,032 | -0.12% |
| 2025-11-19 | 25.25 | 25.52 | 24.00 | 24.13 | 23.76 | qfq | 7,384,931 | 180,608,500 | -4.25% |
| 2025-11-18 | 27.09 | 27.28 | 25.05 | 25.20 | 24.82 | qfq | 9,603,021 | 249,252,246 | -8.33% |
| 2025-11-17 | 27.35 | 27.80 | 26.96 | 27.49 | 27.07 | qfq | 14,128,907 | 386,922,308 | -3.58% |
| 2025-11-14 | 26.61 | 29.51 | 26.35 | 28.51 | 28.08 | qfq | 17,966,283 | 498,856,142 | 6.26% |
| 2025-11-13 | 26.00 | 27.20 | 25.43 | 26.83 | 26.42 | qfq | 12,513,293 | 330,204,538 | 4.64% |
| 2025-11-12 | 25.38 | 25.87 | 24.89 | 25.64 | 25.25 | qfq | 6,599,307 | 167,864,904 | 0.91% |
| 2025-11-11 | 24.83 | 25.67 | 24.62 | 25.41 | 25.02 | qfq | 7,169,416 | 181,694,839 | 2.25% |
| 2025-11-10 | 25.14 | 25.37 | 24.75 | 24.85 | 24.47 | qfq | 4,252,787 | 106,038,683 | -1.58% |
| 2025-11-07 | 25.20 | 26.08 | 25.02 | 25.25 | 24.87 | qfq | 6,213,853 | 157,905,401 | -0.24% |
| 2025-11-06 | 25.18 | 25.31 | 24.85 | 25.31 | 24.93 | qfq | 4,503,980 | 112,863,773 | 0.56% |
| 2025-11-05 | 24.32 | 25.43 | 24.22 | 25.17 | 24.79 | qfq | 7,334,626 | 183,919,009 | 2.99% |
| 2025-11-04 | 24.77 | 24.82 | 24.19 | 24.44 | 24.07 | qfq | 3,422,340 | 83,592,086 | -0.41% |
| 2025-11-03 | 24.44 | 24.95 | 24.36 | 24.54 | 24.17 | qfq | 4,185,260 | 103,084,139 | 0.41% |
| 2025-10-31 | 24.83 | 25.16 | 24.15 | 24.44 | 24.07 | qfq | 4,872,920 | 119,929,473 | -1.57% |
| 2025-10-30 | 25.07 | 25.75 | 24.74 | 24.83 | 24.45 | qfq | 5,720,990 | 143,956,021 | -2.09% |
| 2025-10-29 | 25.70 | 25.70 | 25.08 | 25.36 | 24.98 | qfq | 8,102,326 | 204,290,192 | -1.71% |
| 2025-10-28 | 24.70 | 25.88 | 24.67 | 25.80 | 25.41 | qfq | 13,846,110 | 351,453,840 | 3.20% |
| 2025-10-27 | 24.09 | 25.78 | 23.80 | 25.00 | 24.62 | qfq | 13,543,391 | 337,572,709 | 3.69% |
| 2025-10-24 | 24.12 | 24.50 | 23.62 | 24.11 | 23.74 | qfq | 11,910,655 | 285,956,170 | -4.21% |
| 2025-10-23 | 23.87 | 25.40 | 23.59 | 25.17 | 24.79 | qfq | 15,603,232 | 385,906,771 | 4.66% |
| 2025-10-22 | 24.41 | 24.45 | 23.91 | 24.05 | 23.69 | qfq | 8,211,050 | 197,812,677 | -1.39% |
| 2025-10-21 | 24.69 | 24.79 | 23.82 | 24.39 | 24.02 | qfq | 12,882,270 | 310,953,074 | -1.65% |
| 2025-10-20 | 24.09 | 25.52 | 23.66 | 24.80 | 24.42 | qfq | 20,601,611 | 501,832,309 | 3.33% |
| 2025-10-17 | 21.90 | 24.00 | 21.70 | 24.00 | 23.64 | qfq | 10,302,095 | 239,873,199 | 9.99% |
| 2025-10-16 | 22.41 | 22.64 | 21.76 | 21.82 | 21.49 | qfq | 3,077,030 | 68,133,584 | -2.50% |
| 2025-10-15 | 22.08 | 22.43 | 21.90 | 22.38 | 22.04 | qfq | 2,800,164 | 62,420,307 | 1.45% |
| 2025-10-14 | 22.19 | 22.38 | 21.95 | 22.06 | 21.73 | qfq | 2,591,330 | 57,483,141 | -0.18% |
| 2025-10-13 | 21.50 | 22.19 | 21.34 | 22.10 | 21.77 | qfq | 3,492,320 | 76,222,012 | -0.94% |
| 2025-10-10 | 22.11 | 22.49 | 21.88 | 22.31 | 21.97 | qfq | 3,103,830 | 69,226,165 | 0.31% |
| 2025-10-09 | 22.33 | 22.55 | 22.09 | 22.24 | 21.90 | qfq | 3,872,624 | 86,203,044 | 0.18% |
| 2025-09-30 | 22.38 | 22.51 | 22.00 | 22.20 | 21.86 | qfq | 3,716,830 | 82,346,600 | -0.72% |
| 2025-09-29 | 22.55 | 22.70 | 22.03 | 22.36 | 22.02 | qfq | 4,021,980 | 89,733,106 | -0.84% |
| 2025-09-26 | 22.55 | 23.08 | 22.26 | 22.55 | 22.21 | qfq | 4,813,223 | 109,442,570 | -0.09% |
| 2025-09-25 | 22.67 | 22.87 | 22.16 | 22.57 | 22.23 | qfq | 5,436,880 | 122,156,445 | -0.49% |
| 2025-09-24 | 22.60 | 22.94 | 22.42 | 22.68 | 22.34 | qfq | 6,415,623 | 145,584,355 | -0.74% |
| 2025-09-23 | 22.13 | 23.24 | 21.80 | 22.85 | 22.50 | qfq | 10,407,428 | 234,389,132 | 3.21% |
| 2025-09-22 | 22.35 | 22.60 | 21.90 | 22.14 | 21.80 | qfq | 4,594,005 | 101,769,531 | 0.50% |
| 2025-09-19 | 21.80 | 22.07 | 21.70 | 22.03 | 21.70 | qfq | 2,518,392 | 55,101,024 | 0.96% |
| 2025-09-18 | 22.29 | 22.29 | 21.66 | 21.82 | 21.49 | qfq | 3,820,000 | 83,994,125 | -0.95% |
| 2025-09-17 | 22.18 | 22.19 | 21.97 | 22.03 | 21.70 | qfq | 2,738,645 | 60,525,902 | -0.72% |
| 2025-09-16 | 22.10 | 22.24 | 21.79 | 22.19 | 21.85 | qfq | 2,855,800 | 62,815,381 | 0.91% |
| 2025-09-15 | 21.93 | 22.28 | 21.65 | 21.99 | 21.66 | qfq | 3,659,300 | 80,248,254 | 0.27% |
| 2025-09-12 | 22.04 | 22.08 | 21.83 | 21.93 | 21.60 | qfq | 2,752,050 | 60,416,663 | -0.18% |
| 2025-09-11 | 22.06 | 22.16 | 21.62 | 21.97 | 21.64 | qfq | 4,283,252 | 93,650,262 | -0.18% |
| 2025-09-10 | 21.91 | 22.08 | 21.70 | 22.01 | 21.68 | qfq | 2,530,400 | 55,427,282 | 0.46% |
| 2025-09-09 | 22.40 | 22.46 | 21.73 | 21.91 | 21.58 | qfq | 3,830,300 | 84,462,372 | -1.88% |
| 2025-09-08 | 22.19 | 22.46 | 22.05 | 22.33 | 21.99 | qfq | 3,896,453 | 86,802,421 | 1.82% |
| 2025-09-05 | 21.96 | 21.99 | 21.46 | 21.93 | 21.60 | qfq | 3,662,491 | 79,821,772 | 0.83% |
| 2025-09-04 | 21.78 | 22.41 | 21.44 | 21.75 | 21.42 | qfq | 6,431,280 | 141,255,337 | 1.16% |
| 2025-09-03 | 22.44 | 22.62 | 21.35 | 21.50 | 21.17 | qfq | 4,989,770 | 109,043,285 | -3.93% |
| 2025-09-02 | 23.02 | 23.18 | 22.27 | 22.38 | 22.04 | qfq | 4,070,681 | 91,561,753 | -2.57% |
| 2025-09-01 | 23.00 | 23.26 | 22.75 | 22.97 | 22.62 | qfq | 3,644,600 | 83,897,614 | -0.13% |
| 2025-08-29 | 22.85 | 23.33 | 22.57 | 23.00 | 22.65 | qfq | 5,357,806 | 123,208,562 | 0.22% |
| 2025-08-28 | 23.71 | 23.93 | 21.92 | 22.95 | 22.60 | qfq | 9,379,574 | 214,240,562 | -3.12% |
| 2025-08-27 | 24.44 | 24.91 | 23.69 | 23.69 | 23.33 | qfq | 6,887,900 | 168,189,719 | -3.58% |
| 2025-08-26 | 24.36 | 24.95 | 23.80 | 24.57 | 24.20 | qfq | 7,731,660 | 188,563,363 | -0.12% |
| 2025-08-25 | 24.32 | 25.01 | 24.20 | 24.60 | 24.23 | qfq | 11,377,224 | 280,328,149 | -1.24% |
| 2025-08-22 | 24.12 | 25.66 | 23.80 | 24.91 | 24.53 | qfq | 19,700,661 | 489,720,061 | 6.41% |
| 2025-08-21 | 23.29 | 23.53 | 23.25 | 23.41 | 23.06 | qfq | 4,863,924 | 113,733,232 | 0.39% |
| 2025-08-20 | 23.45 | 23.45 | 23.13 | 23.32 | 22.97 | qfq | 4,853,065 | 112,879,873 | -0.55% |
| 2025-08-19 | 23.65 | 23.65 | 23.28 | 23.45 | 23.09 | qfq | 6,260,741 | 146,613,000 | -0.85% |
| 2025-08-18 | 23.60 | 23.77 | 23.41 | 23.65 | 23.29 | qfq | 7,701,403 | 181,406,381 | -0.71% |
| 2025-08-15 | 23.94 | 23.94 | 23.54 | 23.82 | 23.46 | qfq | 8,044,688 | 191,241,274 | -1.89% |
| 2025-08-14 | 23.71 | 24.35 | 23.37 | 24.28 | 23.91 | qfq | 12,729,578 | 305,314,567 | 2.88% |
| 2025-08-13 | 23.68 | 23.89 | 23.18 | 23.60 | 23.24 | qfq | 9,219,344 | 216,087,891 | 0.17% |
| 2025-08-12 | 23.75 | 23.97 | 23.42 | 23.56 | 23.20 | qfq | 8,219,087 | 194,238,510 | -0.88% |
| 2025-08-11 | 24.00 | 24.18 | 23.35 | 23.77 | 23.41 | qfq | 12,403,281 | 294,117,087 | -5.00% |
| 2025-08-08 | 24.50 | 25.47 | 24.19 | 25.02 | 24.64 | qfq | 12,269,190 | 303,250,178 | 1.75% |
| 2025-08-07 | 24.21 | 24.81 | 24.01 | 24.59 | 24.22 | qfq | 11,918,055 | 291,419,933 | -2.23% |
| 2025-08-06 | 26.93 | 26.93 | 24.54 | 25.15 | 24.77 | qfq | 21,482,034 | 547,531,892 | -7.20% |
| 2025-08-05 | 28.02 | 28.44 | 26.14 | 27.10 | 26.69 | qfq | 23,811,652 | 643,268,050 | -4.64% |
| 2025-08-04 | 25.90 | 28.42 | 25.90 | 28.42 | 27.99 | qfq | 30,582,454 | 854,169,803 | 9.98% |
| 2025-08-01 | 26.88 | 26.89 | 25.58 | 25.84 | 25.45 | qfq | 15,477,544 | 405,434,954 | 1.93% |
| 2025-07-31 | 27.95 | 27.95 | 25.35 | 25.35 | 24.97 | qfq | 20,644,482 | 546,772,818 | -10.01% |
| 2025-07-30 | 26.20 | 28.47 | 25.50 | 28.17 | 27.74 | qfq | 25,567,879 | 702,266,733 | 5.74% |
| 2025-07-29 | 27.99 | 29.42 | 26.25 | 26.64 | 26.24 | qfq | 26,457,339 | 721,779,907 | -6.62% |
| 2025-07-28 | 27.41 | 30.15 | 26.59 | 28.53 | 28.10 | qfq | 35,718,017 | 1,017,363,129 | 4.09% |
| 2025-07-25 | 27.41 | 27.41 | 26.00 | 27.41 | 26.99 | qfq | 26,012,418 | 706,294,678 | 9.99% |
| 2025-07-24 | 24.92 | 24.92 | 24.92 | 24.92 | 24.54 | qfq | 2,237,658 | 55,762,437 | 10.02% |
| 2025-07-23 | 21.77 | 22.65 | 21.34 | 22.65 | 22.31 | qfq | 6,352,994 | 140,546,811 | 10.00% |
| 2025-07-22 | 20.70 | 20.94 | 20.28 | 20.59 | 20.28 | qfq | 4,968,030 | 101,872,659 | -0.72% |
| 2025-07-21 | 20.40 | 21.48 | 20.20 | 20.74 | 20.43 | qfq | 7,627,722 | 158,267,228 | 4.27% |
| 2025-07-18 | 20.30 | 20.36 | 19.77 | 19.89 | 19.59 | qfq | 2,560,000 | 50,952,091 | -1.87% |
| 2025-07-17 | 20.31 | 20.65 | 20.08 | 20.27 | 19.96 | qfq | 2,765,340 | 56,335,509 | -0.10% |
| 2025-07-16 | 19.87 | 20.69 | 19.87 | 20.29 | 19.98 | qfq | 3,978,329 | 80,935,842 | 2.17% |
| 2025-07-15 | 20.18 | 20.18 | 19.81 | 19.86 | 19.56 | qfq | 1,860,000 | 37,093,173 | -1.59% |
| 2025-07-14 | 20.05 | 20.20 | 19.84 | 20.18 | 19.87 | qfq | 1,844,620 | 37,078,318 | 1.00% |
| 2025-07-11 | 20.13 | 20.15 | 19.80 | 19.98 | 19.68 | qfq | 1,417,930 | 28,280,278 | -0.55% |
| 2025-07-10 | 20.14 | 20.20 | 19.99 | 20.09 | 19.79 | qfq | 1,162,820 | 23,326,818 | -0.30% |
| 2025-07-09 | 20.20 | 20.20 | 20.00 | 20.15 | 19.84 | qfq | 1,646,020 | 33,103,382 | 0.20% |
| 2025-07-08 | 20.18 | 20.18 | 19.98 | 20.11 | 19.81 | qfq | 1,619,400 | 32,472,261 | 0.05% |
| 2025-07-07 | 19.78 | 20.10 | 19.78 | 20.10 | 19.80 | qfq | 1,691,040 | 33,818,398 | 0.95% |
| 2025-07-04 | 20.14 | 20.20 | 19.80 | 19.91 | 19.61 | qfq | 2,089,700 | 41,636,507 | -1.14% |
| 2025-07-03 | 20.17 | 20.23 | 20.04 | 20.14 | 19.83 | qfq | 1,059,240 | 21,346,223 | 0.05% |
| 2025-07-02 | 20.18 | 20.22 | 20.00 | 20.13 | 19.82 | qfq | 1,787,510 | 35,916,984 | -0.35% |
| 2025-07-01 | 20.34 | 20.38 | 19.98 | 20.20 | 19.89 | qfq | 1,742,700 | 35,127,969 | -0.39% |
| 2025-06-30 | 20.28 | 20.32 | 20.08 | 20.28 | 19.97 | qfq | 1,786,170 | 36,138,885 | 0.00% |
| 2025-06-27 | 19.98 | 20.34 | 19.90 | 20.28 | 19.97 | qfq | 3,174,850 | 64,020,341 | 1.55% |
| 2025-06-26 | 19.78 | 20.14 | 19.66 | 19.97 | 19.67 | qfq | 2,930,150 | 58,373,843 | 1.06% |
| 2025-06-25 | 20.20 | 20.25 | 19.65 | 19.76 | 19.46 | qfq | 3,117,260 | 61,688,902 | -1.50% |
| 2025-06-24 | 20.07 | 20.38 | 19.96 | 20.06 | 19.76 | qfq | 3,701,850 | 74,458,429 | 0.45% |
| 2025-06-23 | 19.11 | 20.26 | 19.11 | 19.97 | 19.67 | qfq | 4,844,950 | 96,235,932 | 3.63% |
| 2025-06-20 | 19.57 | 19.57 | 19.08 | 19.27 | 18.98 | qfq | 1,767,090 | 34,118,732 | -0.46% |
| 2025-06-19 | 19.53 | 19.91 | 19.30 | 19.36 | 19.07 | qfq | 2,429,660 | 47,577,177 | -0.82% |
| 2025-06-18 | 19.86 | 19.90 | 19.42 | 19.52 | 19.22 | qfq | 2,430,800 | 47,673,038 | -2.35% |
| 2025-06-17 | 20.16 | 20.39 | 19.80 | 19.99 | 19.69 | qfq | 4,011,730 | 80,566,413 | -0.65% |
| 2025-06-16 | 20.05 | 20.94 | 19.92 | 20.12 | 19.82 | qfq | 8,115,670 | 165,932,124 | 0.20% |
| 2025-06-13 | 19.89 | 20.20 | 19.60 | 20.08 | 19.78 | qfq | 5,815,590 | 115,533,765 | -0.10% |
| 2025-06-12 | 19.72 | 20.19 | 19.55 | 20.10 | 19.40 | qfq | 3,012,440 | 60,264,051 | 1.41% |
| 2025-06-11 | 19.83 | 20.06 | 19.70 | 19.82 | 19.13 | qfq | 2,072,036 | 41,226,396 | 0.05% |
| 2025-06-10 | 19.82 | 20.25 | 19.60 | 19.81 | 19.12 | qfq | 4,171,820 | 83,003,165 | -0.40% |
| 2025-06-09 | 19.77 | 20.00 | 19.65 | 19.89 | 19.20 | qfq | 2,795,000 | 55,536,137 | 0.61% |
| 2025-06-06 | 19.44 | 19.79 | 19.33 | 19.77 | 19.08 | qfq | 2,489,100 | 48,785,753 | 1.70% |
| 2025-06-05 | 19.55 | 19.58 | 19.36 | 19.44 | 18.76 | qfq | 1,884,020 | 36,692,605 | -0.36% |
| 2025-06-04 | 19.26 | 19.55 | 19.26 | 19.51 | 18.83 | qfq | 1,917,250 | 37,210,336 | 1.09% |
| 2025-06-03 | 18.73 | 19.40 | 18.73 | 19.30 | 18.63 | qfq | 2,852,590 | 54,872,855 | 1.74% |
| 2025-05-30 | 18.99 | 19.26 | 18.81 | 18.97 | 18.31 | qfq | 2,176,900 | 41,407,794 | -0.58% |
| 2025-05-29 | 18.83 | 19.10 | 18.66 | 19.08 | 18.42 | qfq | 2,388,700 | 45,241,405 | 1.54% |
| 2025-05-28 | 18.81 | 18.88 | 18.50 | 18.79 | 18.14 | qfq | 1,627,100 | 30,454,519 | 0.00% |
| 2025-05-27 | 18.91 | 18.97 | 18.51 | 18.79 | 18.14 | qfq | 2,362,200 | 44,291,371 | -0.16% |
| 2025-05-26 | 18.70 | 18.86 | 18.37 | 18.82 | 18.17 | qfq | 2,245,700 | 41,790,616 | 0.80% |
| 2025-05-23 | 18.75 | 18.99 | 18.55 | 18.67 | 18.02 | qfq | 1,754,200 | 32,944,454 | -0.43% |
| 2025-05-22 | 19.13 | 19.33 | 18.64 | 18.75 | 18.10 | qfq | 2,267,460 | 42,824,790 | -2.24% |
| 2025-05-21 | 19.49 | 19.53 | 19.13 | 19.18 | 18.51 | qfq | 1,967,200 | 37,917,538 | -1.59% |
| 2025-05-20 | 19.07 | 19.54 | 18.93 | 19.49 | 18.81 | qfq | 2,860,080 | 55,358,303 | 2.26% |
| 2025-05-19 | 19.10 | 19.15 | 18.89 | 19.06 | 18.40 | qfq | 1,587,900 | 30,209,446 | 0.21% |
| 2025-05-16 | 19.21 | 19.30 | 18.96 | 19.02 | 18.36 | qfq | 1,585,200 | 30,319,946 | -0.42% |
| 2025-05-15 | 18.86 | 19.26 | 18.64 | 19.10 | 18.44 | qfq | 2,012,430 | 38,230,875 | 1.33% |
| 2025-05-14 | 19.04 | 19.06 | 18.53 | 18.85 | 18.19 | qfq | 1,755,280 | 32,949,768 | -0.79% |
| 2025-05-13 | 19.38 | 19.44 | 18.99 | 19.00 | 18.34 | qfq | 1,834,860 | 35,056,983 | -1.35% |
| 2025-05-12 | 19.50 | 19.50 | 19.03 | 19.26 | 18.59 | qfq | 1,528,700 | 29,362,624 | -0.10% |
| 2025-05-09 | 19.34 | 19.55 | 19.18 | 19.28 | 18.61 | qfq | 1,474,200 | 28,509,752 | -0.16% |
| 2025-05-08 | 19.08 | 19.43 | 19.03 | 19.31 | 18.64 | qfq | 1,678,700 | 32,364,808 | 0.84% |
| 2025-05-07 | 19.34 | 19.42 | 18.95 | 19.15 | 18.48 | qfq | 1,956,830 | 37,547,479 | 0.37% |
| 2025-05-06 | 18.76 | 19.11 | 18.76 | 19.08 | 18.42 | qfq | 1,854,501 | 35,188,802 | 2.03% |
| 2025-04-30 | 18.91 | 19.07 | 18.67 | 18.70 | 18.05 | qfq | 1,641,580 | 30,936,758 | -0.64% |
| 2025-04-29 | 18.92 | 19.09 | 18.75 | 18.82 | 18.17 | qfq | 1,854,390 | 35,030,200 | -0.37% |
| 2025-04-28 | 19.03 | 19.55 | 18.72 | 18.89 | 18.23 | qfq | 2,543,200 | 48,295,561 | -0.79% |
| 2025-04-25 | 18.84 | 19.36 | 18.78 | 19.04 | 18.38 | qfq | 2,870,839 | 54,816,111 | 1.01% |
| 2025-04-24 | 19.01 | 19.12 | 18.65 | 18.85 | 18.19 | qfq | 2,646,900 | 49,870,908 | -0.68% |
| 2025-04-23 | 18.30 | 19.17 | 18.28 | 18.98 | 18.32 | qfq | 4,472,735 | 84,217,243 | 3.72% |
| 2025-04-22 | 18.81 | 18.84 | 18.18 | 18.30 | 17.66 | qfq | 5,209,100 | 96,312,674 | -3.68% |
| 2025-04-21 | 18.48 | 19.08 | 18.36 | 19.00 | 18.34 | qfq | 2,897,250 | 54,561,930 | 2.81% |
| 2025-04-18 | 18.19 | 18.51 | 18.03 | 18.48 | 17.84 | qfq | 1,548,800 | 28,359,193 | 1.09% |
| 2025-04-17 | 18.00 | 18.45 | 17.98 | 18.28 | 17.64 | qfq | 1,305,600 | 23,906,818 | 1.05% |
| 2025-04-16 | 18.30 | 18.45 | 17.80 | 18.09 | 17.46 | qfq | 1,579,500 | 28,643,962 | -1.52% |
| 2025-04-15 | 18.26 | 18.54 | 18.19 | 18.37 | 17.73 | qfq | 1,838,600 | 33,754,348 | 0.11% |
| 2025-04-14 | 17.84 | 18.43 | 17.84 | 18.35 | 17.71 | qfq | 2,673,390 | 48,797,149 | 3.15% |
| 2025-04-11 | 17.47 | 17.90 | 17.47 | 17.79 | 17.17 | qfq | 2,182,992 | 38,694,574 | 1.02% |
| 2025-04-10 | 17.40 | 17.83 | 17.40 | 17.61 | 17.00 | qfq | 1,981,485 | 35,076,089 | 1.73% |
| 2025-04-09 | 16.94 | 17.51 | 16.10 | 17.31 | 16.71 | qfq | 2,858,950 | 48,195,829 | 0.46% |
| 2025-04-08 | 16.97 | 17.39 | 16.55 | 17.23 | 16.63 | qfq | 3,467,210 | 58,752,440 | 1.53% |
| 2025-04-07 | 18.02 | 18.55 | 16.97 | 16.97 | 16.38 | qfq | 3,809,160 | 67,411,885 | -10.02% |
| 2025-04-03 | 18.40 | 18.93 | 18.40 | 18.86 | 18.20 | qfq | 2,128,190 | 39,806,161 | 1.29% |
| 2025-04-02 | 18.41 | 18.73 | 18.28 | 18.62 | 17.97 | qfq | 1,421,600 | 26,349,036 | 1.09% |
| 2025-04-01 | 17.96 | 18.63 | 17.96 | 18.42 | 17.78 | qfq | 2,514,540 | 46,298,247 | 2.73% |
| 2025-03-31 | 17.85 | 18.15 | 17.70 | 17.93 | 17.31 | qfq | 1,903,942 | 34,199,320 | -0.17% |
| 2025-03-28 | 18.01 | 18.09 | 17.70 | 17.96 | 17.34 | qfq | 2,089,500 | 37,376,337 | -0.39% |
| 2025-03-27 | 18.21 | 18.21 | 17.85 | 18.03 | 17.40 | qfq | 1,183,430 | 21,352,402 | -1.10% |
| 2025-03-26 | 17.97 | 18.30 | 17.91 | 18.23 | 17.60 | qfq | 1,615,250 | 29,400,980 | 1.45% |
| 2025-03-25 | 17.94 | 18.04 | 17.67 | 17.97 | 17.35 | qfq | 1,417,210 | 25,353,778 | 0.17% |
| 2025-03-24 | 18.51 | 18.64 | 17.66 | 17.94 | 17.32 | qfq | 2,475,142 | 44,715,561 | -3.08% |
| 2025-03-21 | 18.73 | 18.89 | 18.46 | 18.51 | 17.87 | qfq | 1,868,910 | 34,814,212 | -1.75% |
| 2025-03-20 | 18.74 | 19.05 | 18.74 | 18.84 | 18.19 | qfq | 1,785,810 | 33,745,284 | -0.32% |
| 2025-03-19 | 18.94 | 19.15 | 18.79 | 18.90 | 18.24 | qfq | 2,311,130 | 43,778,731 | -0.26% |
| 2025-03-18 | 18.90 | 18.98 | 18.80 | 18.95 | 18.29 | qfq | 1,994,700 | 37,672,697 | 0.26% |
| 2025-03-17 | 18.99 | 18.99 | 18.71 | 18.90 | 18.24 | qfq | 1,750,806 | 33,037,228 | 0.16% |
| 2025-03-14 | 18.73 | 18.87 | 18.58 | 18.87 | 18.21 | qfq | 2,696,500 | 50,576,002 | 0.75% |
| 2025-03-13 | 18.85 | 18.91 | 18.55 | 18.73 | 18.08 | qfq | 2,106,100 | 39,395,812 | -0.74% |
| 2025-03-12 | 18.80 | 18.95 | 18.68 | 18.87 | 18.21 | qfq | 2,029,790 | 38,183,654 | 0.48% |
| 2025-03-11 | 18.50 | 18.80 | 18.40 | 18.78 | 18.13 | qfq | 1,865,610 | 34,833,658 | 1.13% |
| 2025-03-10 | 19.10 | 19.13 | 18.42 | 18.57 | 17.92 | qfq | 3,459,571 | 64,707,933 | -0.64% |
| 2025-03-07 | 18.93 | 19.01 | 18.65 | 18.69 | 18.04 | qfq | 1,922,700 | 36,143,188 | -1.32% |
| 2025-03-06 | 18.92 | 19.19 | 18.68 | 18.94 | 18.28 | qfq | 3,182,160 | 60,108,659 | 0.85% |
| 2025-03-05 | 19.41 | 19.93 | 18.70 | 18.78 | 18.13 | qfq | 3,950,890 | 75,213,021 | -2.85% |
| 2025-03-04 | 18.78 | 19.38 | 18.58 | 19.33 | 18.66 | qfq | 3,780,710 | 71,668,151 | 2.82% |
| 2025-03-03 | 18.55 | 18.97 | 18.55 | 18.80 | 18.15 | qfq | 2,800,100 | 52,515,414 | 0.80% |
| 2025-02-28 | 18.60 | 19.00 | 18.50 | 18.65 | 18.00 | qfq | 3,606,300 | 67,636,053 | 0.00% |
| 2025-02-27 | 18.25 | 18.73 | 18.15 | 18.65 | 18.00 | qfq | 3,990,040 | 73,534,843 | 2.64% |
| 2025-02-26 | 17.91 | 18.20 | 17.90 | 18.17 | 17.54 | qfq | 2,297,170 | 41,648,132 | 1.23% |
| 2025-02-25 | 17.95 | 18.23 | 17.90 | 17.95 | 17.33 | qfq | 1,765,780 | 31,842,885 | -0.61% |
| 2025-02-24 | 17.86 | 18.25 | 17.82 | 18.06 | 17.43 | qfq | 2,452,426 | 44,191,559 | 1.12% |
| 2025-02-21 | 17.90 | 18.00 | 17.68 | 17.86 | 17.24 | qfq | 2,033,220 | 36,166,705 | -0.78% |
| 2025-02-20 | 17.83 | 18.09 | 17.71 | 18.00 | 17.37 | qfq | 1,875,300 | 33,749,231 | 1.24% |
| 2025-02-19 | 17.51 | 17.80 | 17.51 | 17.78 | 17.16 | qfq | 1,211,450 | 21,448,146 | 0.85% |
| 2025-02-18 | 18.01 | 18.05 | 17.53 | 17.63 | 17.02 | qfq | 1,821,000 | 32,340,204 | -2.11% |
| 2025-02-17 | 17.85 | 18.12 | 17.83 | 18.01 | 17.38 | qfq | 1,686,310 | 30,342,502 | 0.73% |
| 2025-02-14 | 17.95 | 18.10 | 17.77 | 17.88 | 17.26 | qfq | 1,690,560 | 30,315,861 | -0.56% |
| 2025-02-13 | 18.21 | 18.22 | 17.98 | 17.98 | 17.36 | qfq | 1,913,300 | 34,622,510 | -1.15% |
| 2025-02-12 | 18.16 | 18.26 | 18.05 | 18.19 | 17.56 | qfq | 1,870,350 | 33,955,289 | 0.17% |
| 2025-02-11 | 18.18 | 18.24 | 18.07 | 18.16 | 17.53 | qfq | 1,786,070 | 32,414,581 | -0.16% |
| 2025-02-10 | 18.18 | 18.29 | 18.09 | 18.19 | 17.56 | qfq | 2,434,760 | 44,240,306 | 0.83% |
| 2025-02-07 | 17.85 | 18.09 | 17.80 | 18.04 | 17.41 | qfq | 2,954,450 | 53,058,652 | 1.12% |
| 2025-02-06 | 17.75 | 17.86 | 17.57 | 17.84 | 17.22 | qfq | 2,597,110 | 46,047,560 | 0.51% |
| 2025-02-05 | 18.18 | 18.18 | 17.68 | 17.75 | 17.13 | qfq | 2,601,900 | 46,293,601 | -1.17% |
| 2025-01-27 | 18.05 | 18.38 | 17.95 | 17.96 | 17.34 | qfq | 2,374,547 | 43,185,360 | -0.11% |
| 2025-01-24 | 17.93 | 18.23 | 17.77 | 17.98 | 17.36 | qfq | 2,832,900 | 50,910,923 | 0.00% |
| 2025-01-23 | 18.06 | 18.29 | 17.92 | 17.98 | 17.36 | qfq | 2,589,830 | 46,924,563 | 0.56% |
| 2025-01-22 | 18.08 | 18.11 | 17.83 | 17.88 | 17.26 | qfq | 1,159,600 | 20,790,638 | -1.11% |
| 2025-01-21 | 18.15 | 18.28 | 17.75 | 18.08 | 17.45 | qfq | 1,886,430 | 33,840,469 | 0.22% |
| 2025-01-20 | 17.81 | 18.19 | 17.71 | 18.04 | 17.41 | qfq | 2,441,927 | 43,942,228 | 1.46% |
| 2025-01-17 | 17.82 | 17.98 | 17.68 | 17.78 | 17.16 | qfq | 1,846,000 | 32,835,316 | -0.73% |
| 2025-01-16 | 17.84 | 18.45 | 17.80 | 17.91 | 17.29 | qfq | 2,919,360 | 52,573,958 | 0.79% |
| 2025-01-15 | 17.90 | 17.97 | 17.67 | 17.77 | 17.15 | qfq | 1,830,500 | 32,575,452 | -0.78% |
| 2025-01-14 | 17.50 | 18.09 | 17.50 | 17.91 | 17.29 | qfq | 4,648,300 | 82,951,528 | 2.93% |
| 2025-01-13 | 17.20 | 17.47 | 16.77 | 17.40 | 16.80 | qfq | 2,771,785 | 47,670,867 | -0.06% |
| 2025-01-10 | 18.15 | 18.16 | 17.28 | 17.41 | 16.80 | qfq | 3,298,860 | 58,332,008 | -3.17% |
| 2025-01-09 | 18.10 | 18.36 | 17.88 | 17.98 | 17.36 | qfq | 3,029,160 | 54,791,716 | -1.59% |
| 2025-01-08 | 17.94 | 18.45 | 17.55 | 18.27 | 17.64 | qfq | 4,731,500 | 85,470,433 | 1.22% |
| 2025-01-07 | 17.85 | 18.15 | 17.46 | 18.05 | 17.42 | qfq | 3,513,160 | 62,708,224 | 2.04% |
| 2025-01-06 | 18.24 | 18.78 | 17.01 | 17.69 | 17.08 | qfq | 5,222,250 | 93,490,004 | -4.53% |
| 2025-01-03 | 18.04 | 19.50 | 18.04 | 18.53 | 17.89 | qfq | 6,586,019 | 123,266,985 | 1.42% |
| 2025-01-02 | 18.50 | 19.68 | 18.10 | 18.27 | 17.64 | qfq | 7,385,938 | 139,064,351 | 2.12% |
| 2024-12-31 | 18.35 | 18.51 | 17.89 | 17.89 | 17.27 | qfq | 2,829,939 | 51,215,013 | -2.24% |
| 2024-12-30 | 18.80 | 18.80 | 18.23 | 18.30 | 17.66 | qfq | 2,425,998 | 44,707,399 | -2.87% |
| 2024-12-27 | 18.67 | 18.99 | 18.51 | 18.84 | 18.19 | qfq | 1,743,900 | 32,798,572 | 0.75% |
| 2024-12-26 | 18.62 | 18.97 | 18.46 | 18.70 | 18.05 | qfq | 2,830,800 | 52,846,528 | 0.54% |
| 2024-12-25 | 19.13 | 19.30 | 18.34 | 18.60 | 17.95 | qfq | 3,380,920 | 63,224,084 | -3.73% |
| 2024-12-24 | 19.01 | 19.35 | 18.73 | 19.32 | 18.65 | qfq | 2,773,657 | 52,856,078 | 2.38% |
| 2024-12-23 | 19.43 | 19.60 | 18.83 | 18.87 | 18.21 | qfq | 3,630,065 | 69,776,625 | -2.78% |
| 2024-12-20 | 19.11 | 19.62 | 19.01 | 19.41 | 18.74 | qfq | 2,819,320 | 54,675,177 | 1.57% |
| 2024-12-19 | 18.75 | 19.29 | 18.53 | 19.11 | 18.45 | qfq | 3,248,460 | 61,138,141 | 0.58% |
| 2024-12-18 | 19.02 | 19.20 | 18.77 | 19.00 | 18.34 | qfq | 2,632,410 | 50,061,820 | -0.26% |
| 2024-12-17 | 20.27 | 20.28 | 19.01 | 19.05 | 18.39 | qfq | 4,756,670 | 92,532,952 | -6.07% |
| 2024-12-16 | 20.72 | 21.18 | 20.00 | 20.28 | 19.58 | qfq | 4,067,500 | 84,107,364 | -0.93% |
| 2024-12-13 | 20.95 | 20.95 | 20.36 | 20.47 | 19.76 | qfq | 3,903,146 | 80,459,636 | -2.38% |
| 2024-12-12 | 20.75 | 20.99 | 20.64 | 20.97 | 20.24 | qfq | 4,512,070 | 94,084,360 | 0.82% |
| 2024-12-11 | 20.90 | 21.00 | 20.42 | 20.80 | 20.08 | qfq | 5,498,682 | 113,764,602 | -0.95% |
| 2024-12-10 | 21.50 | 21.86 | 20.90 | 21.00 | 20.27 | qfq | 7,566,942 | 159,960,262 | -1.27% |
| 2024-12-09 | 20.03 | 22.02 | 19.74 | 21.27 | 20.53 | qfq | 11,926,739 | 249,794,789 | 6.08% |
| 2024-12-06 | 20.27 | 20.27 | 19.90 | 20.05 | 19.35 | qfq | 3,578,122 | 71,712,286 | -1.09% |
| 2024-12-05 | 20.06 | 20.30 | 19.97 | 20.27 | 19.57 | qfq | 3,567,040 | 71,816,261 | -0.10% |
| 2024-12-04 | 20.19 | 20.80 | 19.93 | 20.29 | 19.58 | qfq | 5,179,889 | 105,105,560 | -0.64% |
| 2024-12-03 | 19.85 | 20.70 | 19.82 | 20.42 | 19.71 | qfq | 5,529,292 | 112,063,058 | 2.51% |
| 2024-12-02 | 19.87 | 20.10 | 19.74 | 19.92 | 19.23 | qfq | 4,467,177 | 88,891,191 | 0.91% |
| 2024-11-29 | 19.60 | 19.97 | 19.44 | 19.74 | 19.05 | qfq | 4,252,506 | 83,872,356 | 0.61% |
| 2024-11-28 | 20.03 | 20.12 | 19.60 | 19.62 | 18.94 | qfq | 5,024,775 | 99,645,040 | -1.70% |
| 2024-11-27 | 19.46 | 20.20 | 19.30 | 19.96 | 19.27 | qfq | 6,618,614 | 131,571,851 | 3.05% |
| 2024-11-26 | 19.87 | 20.30 | 19.19 | 19.37 | 18.70 | qfq | 6,127,610 | 120,157,217 | -2.61% |
| 2024-11-25 | 19.30 | 20.17 | 19.03 | 19.89 | 19.20 | qfq | 7,071,220 | 138,834,307 | 2.53% |
| 2024-11-22 | 20.25 | 21.01 | 19.37 | 19.40 | 18.73 | qfq | 10,033,001 | 200,624,446 | -6.46% |
| 2024-11-21 | 21.21 | 21.61 | 20.51 | 20.74 | 20.02 | qfq | 10,100,129 | 211,829,193 | -4.42% |
| 2024-11-20 | 20.86 | 22.41 | 20.22 | 21.70 | 20.95 | qfq | 12,796,723 | 272,706,162 | 4.08% |
| 2024-11-19 | 21.42 | 22.15 | 20.45 | 20.85 | 20.13 | qfq | 13,084,712 | 275,600,559 | -6.12% |
| 2024-11-18 | 20.09 | 22.89 | 19.60 | 22.21 | 21.44 | qfq | 16,687,467 | 356,734,082 | 6.57% |
| 2024-11-15 | 19.00 | 21.63 | 18.64 | 20.84 | 20.12 | qfq | 16,453,797 | 338,440,177 | 6.00% |
| 2024-11-14 | 18.73 | 20.24 | 18.66 | 19.66 | 18.98 | qfq | 12,179,739 | 239,420,733 | 4.63% |
| 2024-11-13 | 18.60 | 18.85 | 18.35 | 18.79 | 18.14 | qfq | 2,778,210 | 51,761,624 | 0.75% |
| 2024-11-12 | 18.69 | 18.92 | 18.42 | 18.65 | 18.00 | qfq | 4,265,010 | 79,959,080 | -0.53% |
| 2024-11-11 | 18.48 | 18.85 | 18.23 | 18.75 | 18.10 | qfq | 4,459,340 | 82,787,616 | 1.46% |
| 2024-11-08 | 18.78 | 18.80 | 18.32 | 18.48 | 17.84 | qfq | 4,017,530 | 74,164,835 | -0.65% |
| 2024-11-07 | 18.15 | 18.85 | 18.05 | 18.60 | 17.95 | qfq | 4,579,160 | 84,539,996 | 2.25% |
| 2024-11-06 | 18.22 | 18.29 | 18.03 | 18.19 | 17.56 | qfq | 3,531,700 | 64,122,605 | -0.60% |
| 2024-11-05 | 18.16 | 18.34 | 17.95 | 18.30 | 17.66 | qfq | 4,381,580 | 79,582,803 | 0.49% |
| 2024-11-04 | 18.00 | 18.45 | 17.70 | 18.21 | 17.58 | qfq | 4,680,370 | 84,635,766 | 4.42% |
| 2024-11-01 | 18.09 | 18.14 | 17.43 | 17.44 | 16.83 | qfq | 3,731,155 | 66,039,287 | -3.65% |
| 2024-10-31 | 18.10 | 18.29 | 18.00 | 18.10 | 17.47 | qfq | 3,064,450 | 55,514,823 | 0.84% |
| 2024-10-30 | 18.08 | 18.30 | 17.70 | 17.95 | 17.33 | qfq | 3,572,880 | 64,327,679 | -1.64% |
| 2024-10-29 | 18.70 | 18.95 | 18.19 | 18.25 | 17.62 | qfq | 5,829,916 | 108,269,270 | -2.67% |
| 2024-10-28 | 18.27 | 18.97 | 18.03 | 18.75 | 18.10 | qfq | 8,096,294 | 150,767,360 | 3.14% |
| 2024-10-25 | 18.00 | 18.28 | 17.94 | 18.18 | 17.55 | qfq | 3,679,456 | 66,672,640 | -0.87% |
| 2024-10-24 | 18.43 | 18.51 | 18.23 | 18.34 | 17.70 | qfq | 2,254,560 | 41,341,609 | -0.33% |
| 2024-10-23 | 18.53 | 18.89 | 18.39 | 18.40 | 17.76 | qfq | 3,154,094 | 58,576,607 | -1.45% |
| 2024-10-22 | 18.69 | 19.30 | 18.43 | 18.67 | 18.02 | qfq | 3,423,320 | 64,105,336 | 0.05% |
| 2024-10-21 | 18.58 | 18.81 | 18.27 | 18.66 | 18.01 | qfq | 4,733,250 | 87,572,672 | 0.65% |
| 2024-10-18 | 17.75 | 18.78 | 17.75 | 18.54 | 17.90 | qfq | 4,651,338 | 85,788,262 | 3.29% |
| 2024-10-17 | 18.66 | 18.75 | 17.91 | 17.95 | 17.33 | qfq | 4,627,414 | 84,390,557 | -3.80% |
| 2024-10-16 | 17.60 | 19.40 | 17.58 | 18.66 | 18.01 | qfq | 7,357,080 | 137,194,146 | 4.36% |
| 2024-10-15 | 17.52 | 18.35 | 17.45 | 17.88 | 17.26 | qfq | 4,084,700 | 73,756,700 | 1.71% |
| 2024-10-14 | 17.38 | 17.74 | 17.12 | 17.58 | 16.97 | qfq | 2,922,074 | 51,071,941 | 0.69% |
| 2024-10-11 | 17.68 | 17.78 | 17.08 | 17.46 | 16.85 | qfq | 3,386,450 | 58,894,345 | -1.24% |
| 2024-10-10 | 17.68 | 18.06 | 17.53 | 17.68 | 17.07 | qfq | 3,331,040 | 59,315,517 | 1.32% |
| 2024-10-09 | 18.65 | 18.65 | 17.44 | 17.45 | 16.84 | qfq | 4,608,020 | 83,104,870 | -8.69% |
| 2024-10-08 | 19.90 | 19.91 | 18.35 | 19.11 | 18.45 | qfq | 6,403,130 | 121,853,301 | 5.46% |
| 2024-09-30 | 17.15 | 18.35 | 16.85 | 18.12 | 17.49 | qfq | 6,223,930 | 109,547,764 | 8.31% |
| 2024-09-27 | 16.50 | 16.98 | 16.28 | 16.73 | 16.15 | qfq | 3,766,327 | 62,435,822 | 3.27% |
| 2024-09-26 | 15.68 | 16.20 | 15.68 | 16.20 | 15.64 | qfq | 2,546,935 | 40,715,458 | 2.99% |
| 2024-09-25 | 15.72 | 16.06 | 15.70 | 15.73 | 15.18 | qfq | 2,338,569 | 37,118,132 | 0.38% |
| 2024-09-24 | 15.31 | 15.68 | 15.19 | 15.67 | 15.13 | qfq | 2,119,630 | 32,734,689 | 2.82% |
| 2024-09-23 | 15.17 | 15.36 | 15.16 | 15.24 | 14.71 | qfq | 1,051,330 | 16,015,969 | 0.20% |
| 2024-09-20 | 15.27 | 15.30 | 15.13 | 15.21 | 14.68 | qfq | 994,100 | 15,105,560 | -0.59% |
| 2024-09-19 | 15.01 | 15.33 | 14.96 | 15.30 | 14.77 | qfq | 1,686,160 | 25,629,456 | 2.41% |
| 2024-09-18 | 15.05 | 15.09 | 14.58 | 14.94 | 14.42 | qfq | 1,578,960 | 23,369,206 | -0.53% |
| 2024-09-13 | 15.37 | 15.43 | 15.02 | 15.02 | 14.50 | qfq | 1,205,500 | 18,320,556 | -2.15% |
| 2024-09-12 | 15.50 | 15.56 | 15.33 | 15.35 | 14.82 | qfq | 881,314 | 13,624,584 | -0.71% |
| 2024-09-11 | 15.45 | 15.59 | 15.38 | 15.46 | 14.92 | qfq | 1,105,500 | 17,121,930 | -0.06% |
| 2024-09-10 | 15.45 | 15.49 | 15.24 | 15.47 | 14.93 | qfq | 1,124,700 | 17,304,644 | 0.45% |
| 2024-09-09 | 15.36 | 15.44 | 15.11 | 15.40 | 14.86 | qfq | 1,219,772 | 18,642,717 | 0.26% |
| 2024-09-06 | 15.51 | 15.59 | 15.32 | 15.36 | 14.83 | qfq | 1,293,430 | 20,008,791 | -1.35% |
| 2024-09-05 | 15.56 | 15.60 | 15.46 | 15.57 | 15.03 | qfq | 951,000 | 14,765,728 | 0.32% |
| 2024-09-04 | 15.66 | 15.73 | 15.43 | 15.52 | 14.98 | qfq | 1,705,600 | 26,528,079 | -1.21% |
| 2024-09-03 | 15.71 | 15.94 | 15.59 | 15.71 | 15.16 | qfq | 1,819,760 | 28,643,193 | -0.19% |
| 2024-09-02 | 15.81 | 16.07 | 15.70 | 15.74 | 15.19 | qfq | 2,506,000 | 39,804,386 | -1.56% |
| 2024-08-30 | 16.00 | 16.15 | 15.85 | 15.99 | 15.43 | qfq | 2,534,430 | 40,623,018 | -0.06% |
| 2024-08-29 | 15.68 | 16.02 | 15.65 | 16.00 | 15.44 | qfq | 1,886,096 | 29,960,518 | 1.52% |
| 2024-08-28 | 15.72 | 15.89 | 15.44 | 15.76 | 15.21 | qfq | 2,048,274 | 32,208,956 | -0.13% |
| 2024-08-27 | 15.96 | 16.18 | 15.67 | 15.78 | 15.23 | qfq | 3,692,520 | 58,765,002 | 2.14% |
| 2024-08-26 | 15.09 | 15.49 | 14.99 | 15.45 | 14.91 | qfq | 1,582,100 | 24,200,290 | 1.71% |
| 2024-08-23 | 15.09 | 15.21 | 14.83 | 15.19 | 14.66 | qfq | 1,254,000 | 18,876,699 | 0.86% |
| 2024-08-22 | 15.24 | 15.36 | 15.01 | 15.06 | 14.54 | qfq | 731,268 | 11,062,474 | -0.79% |
| 2024-08-21 | 15.10 | 15.28 | 15.10 | 15.18 | 14.65 | qfq | 622,750 | 9,458,828 | -0.07% |
| 2024-08-20 | 15.66 | 15.70 | 15.12 | 15.19 | 14.66 | qfq | 1,249,440 | 19,129,731 | -2.82% |
| 2024-08-19 | 15.60 | 15.74 | 15.54 | 15.63 | 15.09 | qfq | 868,800 | 13,584,678 | 0.00% |
| 2024-08-16 | 15.82 | 15.87 | 15.58 | 15.63 | 15.09 | qfq | 831,200 | 13,044,242 | -1.20% |
| 2024-08-15 | 15.70 | 15.88 | 15.55 | 15.82 | 15.27 | qfq | 1,222,960 | 19,292,614 | 0.51% |
| 2024-08-14 | 15.74 | 15.89 | 15.62 | 15.74 | 15.19 | qfq | 996,120 | 15,709,973 | 0.13% |
| 2024-08-13 | 15.38 | 15.78 | 15.38 | 15.72 | 15.17 | qfq | 960,700 | 15,042,778 | 0.38% |
| 2024-08-12 | 15.69 | 15.81 | 15.51 | 15.66 | 15.12 | qfq | 1,029,860 | 16,124,220 | -0.25% |
| 2024-08-09 | 15.70 | 15.84 | 15.66 | 15.70 | 15.15 | qfq | 1,037,212 | 16,334,471 | -0.13% |
| 2024-08-08 | 15.60 | 15.80 | 15.42 | 15.72 | 15.17 | qfq | 983,450 | 15,385,564 | 0.70% |
| 2024-08-07 | 15.46 | 15.67 | 15.41 | 15.61 | 15.07 | qfq | 1,028,500 | 16,019,063 | 0.71% |
| 2024-08-06 | 15.36 | 15.58 | 15.31 | 15.50 | 14.96 | qfq | 1,182,500 | 18,228,433 | 1.17% |
| 2024-08-05 | 15.48 | 15.71 | 15.31 | 15.32 | 14.79 | qfq | 1,666,215 | 25,855,079 | -1.16% |
| 2024-08-02 | 15.73 | 15.78 | 15.50 | 15.50 | 14.96 | qfq | 1,129,380 | 17,678,085 | -1.77% |
| 2024-08-01 | 15.88 | 16.05 | 15.72 | 15.78 | 15.23 | qfq | 1,223,760 | 19,412,818 | -0.88% |
| 2024-07-31 | 15.78 | 15.94 | 15.51 | 15.92 | 15.37 | qfq | 1,659,430 | 26,194,911 | 2.45% |
| 2024-07-30 | 15.60 | 15.66 | 15.33 | 15.54 | 15.00 | qfq | 1,208,650 | 18,745,619 | 0.45% |
| 2024-07-29 | 15.58 | 15.59 | 15.39 | 15.47 | 14.93 | qfq | 999,170 | 15,485,585 | -0.32% |
| 2024-07-26 | 15.22 | 15.58 | 15.22 | 15.52 | 14.98 | qfq | 1,690,830 | 26,154,620 | 2.24% |
| 2024-07-25 | 14.84 | 15.35 | 14.80 | 15.18 | 14.65 | qfq | 1,124,160 | 17,003,806 | 1.61% |
| 2024-07-24 | 15.14 | 15.20 | 14.81 | 14.94 | 14.42 | qfq | 1,178,830 | 17,665,696 | -1.32% |
| 2024-07-23 | 15.54 | 15.64 | 15.14 | 15.14 | 14.61 | qfq | 1,126,100 | 17,342,536 | -2.57% |
| 2024-07-22 | 15.40 | 15.60 | 15.40 | 15.54 | 15.00 | qfq | 887,640 | 13,763,775 | 0.13% |
| 2024-07-19 | 15.27 | 15.58 | 15.21 | 15.52 | 14.98 | qfq | 1,274,300 | 19,672,998 | 1.04% |
| 2024-07-18 | 15.40 | 15.50 | 15.04 | 15.36 | 14.83 | qfq | 1,610,620 | 24,591,400 | -0.32% |
| 2024-07-17 | 15.51 | 15.60 | 15.31 | 15.41 | 14.87 | qfq | 1,308,780 | 20,242,293 | -0.71% |
| 2024-07-16 | 15.74 | 15.76 | 15.40 | 15.52 | 14.98 | qfq | 1,516,570 | 23,554,716 | -1.40% |
| 2024-07-15 | 16.07 | 16.07 | 15.55 | 15.74 | 15.19 | qfq | 1,486,390 | 23,399,008 | -2.05% |
| 2024-07-12 | 15.97 | 16.17 | 15.90 | 16.07 | 15.51 | qfq | 1,691,260 | 27,179,567 | -0.37% |
| 2024-07-11 | 15.93 | 16.21 | 15.81 | 16.13 | 15.57 | qfq | 3,699,551 | 59,221,748 | 0.88% |
| 2024-07-10 | 15.51 | 16.15 | 15.41 | 15.99 | 15.43 | qfq | 1,884,130 | 29,731,071 | 2.43% |
| 2024-07-09 | 15.25 | 15.63 | 15.00 | 15.61 | 15.07 | qfq | 1,562,250 | 23,977,231 | 2.63% |
| 2024-07-08 | 15.66 | 15.66 | 15.15 | 15.21 | 14.68 | qfq | 1,053,510 | 16,103,892 | -1.87% |
| 2024-07-05 | 15.28 | 15.59 | 15.12 | 15.50 | 14.96 | qfq | 1,161,682 | 17,827,424 | 0.65% |
| 2024-07-04 | 15.80 | 15.86 | 15.26 | 15.40 | 14.86 | qfq | 1,155,300 | 17,923,179 | -2.22% |
| 2024-07-03 | 16.01 | 16.08 | 15.69 | 15.75 | 15.20 | qfq | 1,063,300 | 16,859,473 | -1.69% |
| 2024-07-02 | 16.05 | 16.15 | 15.95 | 16.02 | 15.46 | qfq | 1,150,230 | 18,460,183 | -0.19% |
| 2024-07-01 | 15.87 | 16.08 | 15.68 | 16.05 | 15.49 | qfq | 1,514,100 | 24,047,489 | 0.63% |
| 2024-06-28 | 15.63 | 16.35 | 15.55 | 15.95 | 15.40 | qfq | 2,275,860 | 36,424,019 | 1.85% |
| 2024-06-27 | 15.78 | 15.94 | 15.58 | 15.66 | 15.12 | qfq | 1,240,610 | 19,565,561 | -0.82% |
| 2024-06-26 | 15.52 | 15.84 | 15.37 | 15.79 | 15.24 | qfq | 1,351,790 | 21,117,743 | 1.28% |
| 2024-06-25 | 15.22 | 15.84 | 15.20 | 15.59 | 15.05 | qfq | 1,996,902 | 31,014,695 | 2.43% |
| 2024-06-24 | 15.48 | 15.55 | 15.00 | 15.22 | 14.69 | qfq | 2,112,325 | 32,277,327 | -2.19% |
| 2024-06-21 | 15.48 | 15.71 | 15.32 | 15.56 | 15.02 | qfq | 1,012,488 | 15,767,134 | 0.19% |
| 2024-06-20 | 15.91 | 16.03 | 15.40 | 15.53 | 14.99 | qfq | 1,512,200 | 23,652,807 | -2.76% |
| 2024-06-19 | 16.02 | 16.18 | 15.89 | 15.97 | 15.42 | qfq | 1,000,600 | 16,036,315 | -0.25% |
| 2024-06-18 | 15.75 | 16.04 | 15.72 | 16.01 | 15.45 | qfq | 1,374,500 | 21,890,964 | 1.14% |
| 2024-06-17 | 16.12 | 16.21 | 15.74 | 15.83 | 15.28 | qfq | 1,795,000 | 28,569,572 | -2.40% |
| 2024-06-14 | 16.14 | 16.26 | 15.95 | 16.22 | 15.66 | qfq | 1,172,775 | 18,905,791 | 0.93% |
| 2024-06-13 | 16.16 | 16.28 | 15.89 | 16.07 | 15.51 | qfq | 1,449,800 | 23,308,398 | -3.08% |
| 2024-06-12 | 16.25 | 16.82 | 16.16 | 16.58 | 15.62 | qfq | 1,799,005 | 29,795,051 | 1.47% |
| 2024-06-11 | 16.37 | 16.71 | 16.04 | 16.34 | 15.39 | qfq | 2,164,195 | 35,175,249 | -1.03% |
| 2024-06-07 | 15.92 | 16.80 | 15.90 | 16.51 | 15.55 | qfq | 3,575,605 | 58,224,061 | 6.45% |
| 2024-06-06 | 16.20 | 16.23 | 15.15 | 15.51 | 14.61 | qfq | 3,192,610 | 49,742,492 | -3.96% |
| 2024-06-05 | 16.70 | 16.71 | 16.07 | 16.15 | 15.21 | qfq | 1,966,280 | 31,994,682 | -3.35% |
| 2024-06-04 | 17.00 | 17.00 | 16.55 | 16.71 | 15.74 | qfq | 2,011,850 | 33,553,766 | -2.28% |
| 2024-06-03 | 17.55 | 17.58 | 16.82 | 17.10 | 16.11 | qfq | 1,618,183 | 27,834,828 | -2.45% |
| 2024-05-31 | 17.34 | 17.59 | 17.24 | 17.53 | 16.51 | qfq | 1,552,610 | 27,156,061 | 1.45% |
| 2024-05-30 | 17.12 | 17.39 | 17.12 | 17.28 | 16.28 | qfq | 1,420,427 | 24,570,754 | 0.00% |
| 2024-05-29 | 17.21 | 17.40 | 17.07 | 17.28 | 16.28 | qfq | 1,007,650 | 17,402,267 | 0.29% |
| 2024-05-28 | 17.67 | 17.67 | 17.15 | 17.23 | 16.23 | qfq | 1,604,590 | 27,824,210 | -2.49% |
| 2024-05-27 | 17.44 | 17.73 | 17.18 | 17.67 | 16.64 | qfq | 1,968,617 | 34,260,206 | 1.90% |
| 2024-05-24 | 17.54 | 17.64 | 17.30 | 17.34 | 16.33 | qfq | 1,375,830 | 24,062,038 | -1.08% |
| 2024-05-23 | 17.90 | 17.90 | 17.47 | 17.53 | 16.51 | qfq | 2,054,700 | 36,387,450 | -1.90% |
| 2024-05-22 | 18.01 | 18.08 | 17.80 | 17.87 | 16.83 | qfq | 1,807,320 | 32,349,711 | -0.78% |
| 2024-05-21 | 18.05 | 18.23 | 17.90 | 18.01 | 16.96 | qfq | 1,552,618 | 27,996,742 | -0.33% |
| 2024-05-20 | 18.17 | 18.34 | 17.97 | 18.07 | 17.02 | qfq | 2,184,150 | 39,542,775 | -0.77% |
| 2024-05-17 | 18.37 | 18.50 | 17.90 | 18.21 | 17.15 | qfq | 2,668,518 | 48,303,236 | -0.92% |
| 2024-05-16 | 18.10 | 18.60 | 18.00 | 18.38 | 17.31 | qfq | 2,679,180 | 49,230,579 | 1.55% |
| 2024-05-15 | 18.15 | 18.35 | 17.96 | 18.10 | 17.05 | qfq | 2,338,666 | 42,458,072 | -0.55% |
| 2024-05-14 | 17.79 | 18.20 | 17.73 | 18.20 | 17.14 | qfq | 2,563,900 | 46,263,270 | 1.90% |
| 2024-05-13 | 18.12 | 18.15 | 17.77 | 17.86 | 16.82 | qfq | 2,821,416 | 50,496,221 | -2.30% |
| 2024-05-10 | 18.05 | 18.35 | 17.87 | 18.28 | 17.22 | qfq | 2,776,750 | 50,322,924 | 0.94% |
| 2024-05-09 | 17.50 | 18.25 | 17.49 | 18.11 | 17.06 | qfq | 3,564,595 | 64,219,810 | 3.49% |
| 2024-05-08 | 17.83 | 18.01 | 17.46 | 17.50 | 16.48 | qfq | 2,803,480 | 49,779,366 | -1.85% |
| 2024-05-07 | 17.95 | 18.06 | 17.65 | 17.83 | 16.80 | qfq | 3,006,762 | 53,538,781 | -0.67% |
| 2024-05-06 | 17.66 | 18.12 | 17.58 | 17.95 | 16.91 | qfq | 4,326,893 | 77,226,302 | 1.76% |
| 2024-04-30 | 17.30 | 17.68 | 17.01 | 17.64 | 16.62 | qfq | 5,552,074 | 96,406,673 | 1.50% |
| 2024-04-29 | 16.51 | 17.55 | 16.42 | 17.38 | 16.37 | qfq | 7,216,886 | 123,078,691 | 5.59% |
| 2024-04-26 | 16.64 | 16.70 | 16.36 | 16.46 | 15.50 | qfq | 4,412,261 | 72,779,438 | -0.60% |
| 2024-04-25 | 16.44 | 16.87 | 16.41 | 16.56 | 15.60 | qfq | 5,847,335 | 97,118,775 | -0.78% |
| 2024-04-24 | 17.00 | 17.61 | 16.60 | 16.69 | 15.72 | qfq | 12,068,308 | 204,380,632 | 0.91% |
| 2024-04-23 | 16.20 | 16.54 | 16.20 | 16.54 | 15.58 | qfq | 3,017,604 | 49,831,641 | 9.97% |
| 2024-04-22 | 15.10 | 15.43 | 14.81 | 15.04 | 14.17 | qfq | 2,728,384 | 41,121,319 | -1.38% |
| 2024-04-19 | 14.91 | 15.36 | 14.80 | 15.25 | 14.36 | qfq | 2,389,000 | 36,001,925 | 0.53% |
| 2024-04-18 | 15.09 | 15.47 | 14.80 | 15.17 | 14.29 | qfq | 3,279,000 | 49,701,937 | 0.53% |
| 2024-04-17 | 14.44 | 15.09 | 14.37 | 15.09 | 14.21 | qfq | 4,143,767 | 61,438,611 | 7.94% |
| 2024-04-16 | 14.87 | 14.88 | 13.86 | 13.98 | 13.17 | qfq | 4,588,730 | 64,792,006 | -7.72% |
| 2024-04-15 | 16.30 | 16.30 | 14.79 | 15.15 | 14.27 | qfq | 6,085,662 | 93,698,951 | -7.06% |
| 2024-04-12 | 15.80 | 16.70 | 15.80 | 16.30 | 15.35 | qfq | 5,482,290 | 89,219,798 | 3.95% |
| 2024-04-11 | 15.54 | 15.87 | 15.40 | 15.68 | 14.77 | qfq | 1,541,537 | 24,276,403 | 0.19% |
| 2024-04-10 | 16.12 | 16.14 | 15.50 | 15.65 | 14.74 | qfq | 1,983,960 | 31,184,079 | -2.80% |
| 2024-04-09 | 15.94 | 16.15 | 15.82 | 16.10 | 15.17 | qfq | 1,944,350 | 31,145,109 | 1.71% |
| 2024-04-08 | 16.51 | 16.53 | 15.71 | 15.83 | 14.91 | qfq | 2,527,322 | 40,477,643 | -4.06% |
| 2024-04-03 | 16.41 | 16.55 | 16.14 | 16.50 | 15.54 | qfq | 1,680,880 | 27,511,120 | 0.55% |
| 2024-04-02 | 16.35 | 16.58 | 16.30 | 16.41 | 15.46 | qfq | 1,797,962 | 29,497,037 | 0.43% |
| 2024-04-01 | 16.12 | 16.34 | 16.00 | 16.34 | 15.39 | qfq | 1,751,822 | 28,357,010 | 2.00% |
| 2024-03-29 | 15.75 | 16.04 | 15.68 | 16.02 | 15.09 | qfq | 1,766,110 | 27,995,933 | 1.71% |
| 2024-03-28 | 15.20 | 15.80 | 15.20 | 15.75 | 14.84 | qfq | 1,778,759 | 27,733,810 | 3.01% |
| 2024-03-27 | 15.60 | 15.72 | 15.28 | 15.29 | 14.40 | qfq | 1,822,200 | 28,171,469 | -2.30% |
| 2024-03-26 | 15.53 | 15.85 | 15.33 | 15.65 | 14.74 | qfq | 2,151,090 | 33,532,487 | 0.45% |
| 2024-03-25 | 15.94 | 16.20 | 15.54 | 15.58 | 14.68 | qfq | 2,329,490 | 36,970,275 | -2.32% |
| 2024-03-22 | 16.30 | 16.46 | 15.87 | 15.95 | 15.02 | qfq | 2,211,550 | 35,594,571 | -2.51% |
| 2024-03-21 | 16.40 | 16.60 | 16.16 | 16.36 | 15.41 | qfq | 1,947,120 | 31,897,526 | 0.00% |
| 2024-03-20 | 16.16 | 16.36 | 16.08 | 16.36 | 15.41 | qfq | 1,762,570 | 28,561,015 | 1.24% |
| 2024-03-19 | 16.20 | 16.28 | 16.02 | 16.16 | 15.22 | qfq | 1,789,584 | 28,899,414 | -0.12% |
| 2024-03-18 | 15.87 | 16.18 | 15.80 | 16.18 | 15.24 | qfq | 2,148,744 | 34,310,590 | 2.41% |
| 2024-03-15 | 15.57 | 15.80 | 15.43 | 15.80 | 14.88 | qfq | 2,382,884 | 37,336,104 | 1.09% |
| 2024-03-14 | 15.47 | 15.87 | 15.30 | 15.63 | 14.72 | qfq | 2,451,500 | 38,151,959 | 0.84% |
| 2024-03-13 | 15.52 | 15.75 | 15.37 | 15.50 | 14.60 | qfq | 2,279,230 | 35,369,695 | 0.00% |
| 2024-03-12 | 15.21 | 15.53 | 15.15 | 15.50 | 14.60 | qfq | 2,393,630 | 36,740,486 | 1.84% |
| 2024-03-11 | 14.98 | 15.23 | 14.85 | 15.22 | 14.34 | qfq | 1,857,811 | 28,022,627 | 1.40% |
| 2024-03-08 | 14.88 | 15.04 | 14.78 | 15.01 | 14.14 | qfq | 1,417,190 | 21,177,307 | 0.47% |
| 2024-03-07 | 15.00 | 15.25 | 14.90 | 14.94 | 14.07 | qfq | 1,966,801 | 29,655,258 | -0.47% |
| 2024-03-06 | 14.80 | 15.18 | 14.67 | 15.01 | 14.14 | qfq | 2,104,688 | 31,464,650 | 1.62% |
| 2024-03-05 | 15.11 | 15.11 | 14.68 | 14.77 | 13.91 | qfq | 2,652,800 | 39,374,368 | -2.25% |
| 2024-03-04 | 15.30 | 15.48 | 14.94 | 15.11 | 14.23 | qfq | 2,112,400 | 31,960,096 | -1.24% |
| 2024-03-01 | 15.29 | 15.64 | 15.04 | 15.30 | 14.41 | qfq | 2,320,200 | 35,513,376 | 0.07% |
| 2024-02-29 | 14.65 | 15.30 | 14.44 | 15.29 | 14.40 | qfq | 3,495,065 | 52,716,139 | 3.45% |
| 2024-02-28 | 16.15 | 16.43 | 14.49 | 14.78 | 13.92 | qfq | 5,217,210 | 80,970,995 | -8.20% |
| 2024-02-27 | 15.70 | 16.18 | 15.65 | 16.10 | 15.17 | qfq | 2,387,215 | 38,147,636 | 1.58% |
| 2024-02-26 | 15.70 | 16.44 | 15.45 | 15.85 | 14.93 | qfq | 3,830,746 | 60,750,630 | 1.93% |
| 2024-02-23 | 15.13 | 15.72 | 15.01 | 15.55 | 14.65 | qfq | 2,702,720 | 41,519,363 | 2.78% |
| 2024-02-22 | 14.78 | 15.14 | 14.65 | 15.13 | 14.25 | qfq | 2,255,404 | 33,652,591 | 3.21% |
| 2024-02-21 | 14.30 | 15.29 | 14.25 | 14.66 | 13.81 | qfq | 3,789,418 | 56,514,600 | 1.38% |
| 2024-02-20 | 14.22 | 14.58 | 13.95 | 14.46 | 13.62 | qfq | 3,051,379 | 43,667,649 | 0.56% |
| 2024-02-19 | 14.08 | 14.60 | 13.51 | 14.38 | 13.55 | qfq | 5,336,891 | 75,352,877 | 4.58% |
| 2024-02-08 | 12.68 | 13.75 | 12.35 | 13.75 | 12.95 | qfq | 6,521,378 | 85,824,690 | 10.00% |
| 2024-02-07 | 13.16 | 13.25 | 11.98 | 12.50 | 11.77 | qfq | 6,802,452 | 84,936,682 | -5.94% |
| 2024-02-06 | 12.82 | 13.80 | 12.28 | 13.29 | 12.52 | qfq | 5,329,197 | 68,415,855 | -1.77% |
| 2024-02-05 | 14.70 | 14.80 | 13.53 | 13.53 | 12.74 | qfq | 4,539,860 | 62,028,887 | -9.98% |
| 2024-02-02 | 15.80 | 16.20 | 14.29 | 15.03 | 14.16 | qfq | 3,065,830 | 46,291,315 | -5.35% |
| 2024-02-01 | 16.06 | 16.18 | 15.30 | 15.88 | 14.96 | qfq | 2,347,850 | 36,994,785 | -1.00% |
| 2024-01-31 | 17.26 | 17.38 | 16.00 | 16.04 | 15.11 | qfq | 2,538,380 | 41,876,657 | -7.07% |
| 2024-01-30 | 17.80 | 17.95 | 17.20 | 17.26 | 16.26 | qfq | 1,584,989 | 27,715,833 | -2.87% |
| 2024-01-29 | 18.50 | 18.55 | 17.72 | 17.77 | 16.74 | qfq | 1,839,010 | 33,120,847 | -3.21% |
| 2024-01-26 | 18.27 | 18.71 | 18.18 | 18.36 | 17.29 | qfq | 1,718,810 | 31,781,402 | 0.38% |
| 2024-01-25 | 17.56 | 18.29 | 17.41 | 18.29 | 17.23 | qfq | 2,131,610 | 38,153,513 | 3.74% |
| 2024-01-24 | 17.32 | 17.79 | 16.99 | 17.63 | 16.61 | qfq | 2,371,596 | 41,416,691 | 1.85% |
| 2024-01-23 | 17.45 | 17.61 | 17.00 | 17.31 | 16.31 | qfq | 3,024,590 | 52,282,726 | -2.20% |
| 2024-01-22 | 19.10 | 19.17 | 17.51 | 17.70 | 16.67 | qfq | 2,902,200 | 53,003,139 | -6.99% |
| 2024-01-19 | 19.00 | 19.34 | 18.74 | 19.03 | 17.93 | qfq | 2,418,300 | 45,982,527 | -0.10% |
| 2024-01-18 | 19.70 | 19.84 | 18.71 | 19.05 | 17.94 | qfq | 2,703,760 | 51,631,029 | -4.03% |
| 2024-01-17 | 20.13 | 20.23 | 19.80 | 19.85 | 18.70 | qfq | 1,193,900 | 23,927,391 | -1.39% |
| 2024-01-16 | 20.34 | 20.58 | 19.90 | 20.13 | 18.96 | qfq | 1,327,308 | 26,753,365 | -1.13% |
| 2024-01-15 | 20.29 | 20.43 | 20.08 | 20.36 | 19.18 | qfq | 1,222,100 | 24,798,603 | 0.59% |
| 2024-01-12 | 20.43 | 20.70 | 20.22 | 20.24 | 19.07 | qfq | 1,478,176 | 30,279,650 | -0.83% |
| 2024-01-11 | 20.28 | 20.48 | 20.21 | 20.41 | 19.23 | qfq | 1,293,250 | 26,355,796 | 0.20% |
| 2024-01-10 | 20.46 | 20.76 | 20.33 | 20.37 | 19.19 | qfq | 1,559,900 | 31,940,350 | -1.50% |
| 2024-01-09 | 20.41 | 20.85 | 20.38 | 20.68 | 19.48 | qfq | 1,557,300 | 32,122,485 | 1.37% |
| 2024-01-08 | 20.55 | 20.74 | 20.38 | 20.40 | 19.22 | qfq | 1,766,100 | 36,349,827 | -1.40% |
| 2024-01-05 | 20.98 | 21.02 | 20.55 | 20.69 | 19.49 | qfq | 1,640,800 | 34,091,580 | -0.19% |
| 2024-01-04 | 20.59 | 20.78 | 20.51 | 20.73 | 19.53 | qfq | 1,220,375 | 25,209,140 | 0.58% |
| 2024-01-03 | 20.52 | 20.73 | 20.40 | 20.61 | 19.41 | qfq | 1,635,949 | 33,642,678 | 0.24% |
| 2024-01-02 | 20.27 | 20.69 | 20.27 | 20.56 | 19.37 | qfq | 2,163,710 | 44,406,848 | 1.48% |
| 2023-12-29 | 20.09 | 20.29 | 19.96 | 20.26 | 19.08 | qfq | 1,492,900 | 30,125,569 | 0.80% |
| 2023-12-28 | 19.63 | 20.13 | 19.40 | 20.10 | 18.93 | qfq | 1,931,800 | 38,413,505 | 1.82% |
| 2023-12-27 | 19.60 | 19.83 | 19.33 | 19.74 | 18.59 | qfq | 1,737,880 | 34,049,692 | 0.71% |
| 2023-12-26 | 19.94 | 20.00 | 19.58 | 19.60 | 18.46 | qfq | 1,775,430 | 35,061,875 | -2.00% |
| 2023-12-25 | 20.46 | 20.70 | 19.94 | 20.00 | 18.84 | qfq | 2,296,690 | 46,190,321 | -2.63% |
| 2023-12-22 | 21.11 | 21.50 | 20.44 | 20.54 | 19.35 | qfq | 3,261,400 | 68,356,931 | -2.65% |
| 2023-12-21 | 20.70 | 21.10 | 20.29 | 21.10 | 19.88 | qfq | 3,210,420 | 66,430,738 | 1.74% |
| 2023-12-20 | 21.18 | 21.23 | 20.74 | 20.74 | 19.54 | qfq | 2,601,200 | 54,484,021 | -2.31% |
| 2023-12-19 | 21.62 | 21.82 | 20.90 | 21.23 | 20.00 | qfq | 4,259,050 | 90,091,858 | -0.79% |
| 2023-12-18 | 21.78 | 22.45 | 21.28 | 21.40 | 20.16 | qfq | 6,521,550 | 142,056,330 | -1.92% |
| 2023-12-15 | 22.10 | 22.25 | 21.50 | 21.82 | 20.55 | qfq | 8,537,637 | 186,517,781 | 1.11% |
| 2023-12-14 | 21.41 | 22.19 | 21.10 | 21.58 | 20.33 | qfq | 7,627,876 | 165,182,505 | 1.79% |
| 2023-12-13 | 21.50 | 21.89 | 21.15 | 21.20 | 19.97 | qfq | 5,566,885 | 119,109,820 | 0.05% |
| 2023-12-12 | 20.59 | 21.30 | 20.43 | 21.19 | 19.96 | qfq | 6,134,116 | 128,248,266 | 3.11% |
| 2023-12-11 | 20.00 | 20.95 | 20.00 | 20.55 | 19.36 | qfq | 5,127,596 | 105,129,931 | 4.53% |
| 2023-12-08 | 20.32 | 20.37 | 19.62 | 19.66 | 18.52 | qfq | 3,411,666 | 67,982,826 | -3.39% |
| 2023-12-07 | 20.40 | 20.53 | 20.18 | 20.35 | 19.17 | qfq | 1,810,800 | 36,785,987 | -0.25% |
| 2023-12-06 | 20.20 | 20.49 | 20.16 | 20.40 | 19.22 | qfq | 1,846,720 | 37,620,693 | 0.44% |
| 2023-12-05 | 20.90 | 20.90 | 20.25 | 20.31 | 19.13 | qfq | 3,031,606 | 62,215,067 | -3.05% |
| 2023-12-04 | 20.38 | 21.05 | 20.38 | 20.95 | 19.73 | qfq | 3,917,929 | 81,185,587 | 2.50% |
| 2023-12-01 | 20.66 | 20.66 | 20.13 | 20.44 | 19.25 | qfq | 3,224,877 | 65,815,255 | -1.16% |
| 2023-11-30 | 20.97 | 21.27 | 20.38 | 20.68 | 19.48 | qfq | 6,272,862 | 130,122,626 | -2.87% |
| 2023-11-29 | 20.66 | 22.20 | 20.53 | 21.29 | 20.05 | qfq | 8,101,778 | 173,257,799 | 3.05% |
| 2023-11-28 | 20.41 | 20.79 | 20.29 | 20.66 | 19.46 | qfq | 1,461,590 | 30,057,227 | 1.22% |
| 2023-11-27 | 20.50 | 20.59 | 20.17 | 20.41 | 19.23 | qfq | 1,378,600 | 28,015,763 | -0.49% |
| 2023-11-24 | 20.80 | 20.82 | 20.37 | 20.51 | 19.32 | qfq | 1,494,500 | 30,661,615 | -1.39% |
| 2023-11-23 | 20.66 | 20.84 | 20.51 | 20.80 | 19.59 | qfq | 1,553,520 | 32,140,563 | 0.73% |
| 2023-11-22 | 20.84 | 20.85 | 20.52 | 20.65 | 19.45 | qfq | 1,811,300 | 37,466,660 | -0.67% |
| 2023-11-21 | 20.85 | 21.08 | 20.77 | 20.79 | 19.58 | qfq | 2,518,160 | 52,720,114 | 0.05% |
| 2023-11-20 | 20.66 | 20.83 | 20.58 | 20.78 | 19.57 | qfq | 1,806,089 | 37,447,021 | 0.58% |
| 2023-11-17 | 20.51 | 20.72 | 20.45 | 20.66 | 19.46 | qfq | 1,613,300 | 33,266,042 | 0.63% |
| 2023-11-16 | 20.61 | 20.72 | 20.50 | 20.53 | 19.34 | qfq | 1,361,040 | 28,029,932 | -0.87% |
| 2023-11-15 | 20.77 | 20.89 | 20.57 | 20.71 | 19.51 | qfq | 2,091,400 | 43,317,473 | -0.10% |
| 2023-11-14 | 20.70 | 20.86 | 20.50 | 20.73 | 19.53 | qfq | 2,364,700 | 48,855,580 | 0.00% |
| 2023-11-13 | 20.41 | 20.85 | 20.22 | 20.73 | 19.53 | qfq | 3,383,510 | 69,573,076 | 1.72% |
| 2023-11-10 | 20.11 | 20.39 | 19.95 | 20.38 | 19.20 | qfq | 1,926,500 | 38,896,621 | 1.04% |
| 2023-11-09 | 20.32 | 20.50 | 20.07 | 20.17 | 19.00 | qfq | 1,574,152 | 31,846,631 | -0.79% |
| 2023-11-08 | 20.32 | 20.43 | 20.18 | 20.33 | 19.15 | qfq | 1,679,900 | 34,117,362 | -0.25% |
| 2023-11-07 | 20.46 | 20.46 | 20.09 | 20.38 | 19.20 | qfq | 2,304,396 | 46,725,416 | -0.39% |
| 2023-11-06 | 20.20 | 20.50 | 20.17 | 20.46 | 19.27 | qfq | 2,789,436 | 56,751,937 | 2.04% |
| 2023-11-03 | 19.87 | 20.12 | 19.80 | 20.05 | 18.89 | qfq | 1,642,720 | 32,873,693 | 1.42% |
| 2023-11-02 | 19.92 | 20.07 | 19.71 | 19.77 | 18.62 | qfq | 1,351,840 | 26,818,751 | -1.05% |
| 2023-11-01 | 19.69 | 20.20 | 19.66 | 19.98 | 18.82 | qfq | 2,240,700 | 44,778,344 | 1.22% |
| 2023-10-31 | 19.70 | 19.88 | 19.63 | 19.74 | 18.59 | qfq | 1,363,880 | 26,943,388 | -0.25% |
| 2023-10-30 | 19.65 | 19.88 | 19.58 | 19.79 | 18.64 | qfq | 2,047,950 | 40,461,043 | 0.41% |
| 2023-10-27 | 19.40 | 19.83 | 19.40 | 19.71 | 18.57 | qfq | 2,392,840 | 47,057,879 | 1.08% |
| 2023-10-26 | 19.31 | 19.72 | 19.03 | 19.50 | 18.37 | qfq | 2,904,075 | 56,132,311 | -0.10% |
| 2023-10-25 | 19.22 | 19.58 | 19.19 | 19.52 | 18.39 | qfq | 2,109,405 | 41,005,166 | 1.56% |
| 2023-10-24 | 18.80 | 19.36 | 18.79 | 19.22 | 18.10 | qfq | 2,360,370 | 45,289,508 | 2.07% |
| 2023-10-23 | 19.20 | 19.28 | 18.70 | 18.83 | 17.74 | qfq | 2,356,520 | 44,703,261 | -1.88% |
| 2023-10-20 | 19.55 | 19.62 | 19.16 | 19.19 | 18.08 | qfq | 1,752,200 | 33,831,427 | -0.72% |
| 2023-10-19 | 19.45 | 19.78 | 19.30 | 19.33 | 18.21 | qfq | 1,988,927 | 38,769,600 | -0.41% |
| 2023-10-18 | 20.03 | 20.04 | 19.40 | 19.41 | 18.28 | qfq | 2,129,462 | 41,684,017 | -3.10% |
| 2023-10-17 | 19.97 | 20.06 | 19.81 | 20.03 | 18.87 | qfq | 1,570,600 | 31,342,030 | 0.15% |
| 2023-10-16 | 19.88 | 20.19 | 19.75 | 20.00 | 18.84 | qfq | 2,131,450 | 42,667,012 | 0.55% |
| 2023-10-13 | 20.21 | 20.21 | 19.73 | 19.89 | 18.74 | qfq | 3,508,590 | 69,723,574 | -1.97% |
| 2023-10-12 | 20.55 | 20.57 | 20.19 | 20.29 | 19.11 | qfq | 2,274,620 | 46,093,351 | -1.02% |
| 2023-10-11 | 20.55 | 20.69 | 20.31 | 20.50 | 19.31 | qfq | 2,233,200 | 45,720,153 | -0.24% |
| 2023-10-10 | 20.90 | 21.00 | 20.40 | 20.55 | 19.36 | qfq | 2,829,045 | 58,286,647 | -1.91% |
| 2023-10-09 | 20.90 | 21.10 | 20.70 | 20.95 | 19.73 | qfq | 2,109,660 | 44,071,917 | 0.24% |
| 2023-09-28 | 20.62 | 21.05 | 20.62 | 20.90 | 19.69 | qfq | 2,505,400 | 52,338,998 | 1.41% |
| 2023-09-27 | 20.36 | 21.20 | 20.11 | 20.61 | 19.41 | qfq | 3,512,095 | 72,660,923 | 1.23% |
| 2023-09-26 | 21.07 | 21.24 | 20.35 | 20.36 | 19.18 | qfq | 4,545,006 | 93,799,800 | -4.14% |
| 2023-09-25 | 21.20 | 21.59 | 21.13 | 21.24 | 20.01 | qfq | 2,792,830 | 59,569,908 | -0.61% |
| 2023-09-22 | 21.04 | 21.40 | 20.60 | 21.37 | 20.13 | qfq | 3,809,677 | 80,373,837 | 0.99% |
| 2023-09-21 | 22.00 | 22.20 | 20.80 | 21.16 | 19.93 | qfq | 6,689,490 | 142,985,387 | -4.86% |
| 2023-09-20 | 22.10 | 22.50 | 21.97 | 22.24 | 20.95 | qfq | 3,302,929 | 73,429,898 | -0.18% |
| 2023-09-19 | 22.58 | 22.90 | 22.23 | 22.28 | 20.99 | qfq | 4,530,750 | 101,895,633 | -1.76% |
| 2023-09-18 | 22.28 | 22.71 | 21.91 | 22.68 | 21.36 | qfq | 5,284,328 | 118,582,472 | 2.53% |
| 2023-09-15 | 22.33 | 22.82 | 21.99 | 22.12 | 20.84 | qfq | 5,155,339 | 114,977,108 | -1.25% |
| 2023-09-14 | 22.90 | 23.02 | 22.21 | 22.40 | 21.10 | qfq | 7,004,789 | 158,224,648 | -2.69% |
| 2023-09-13 | 22.20 | 23.50 | 21.82 | 23.02 | 21.68 | qfq | 11,773,298 | 269,679,093 | 3.23% |
| 2023-09-12 | 21.78 | 22.86 | 21.34 | 22.30 | 21.01 | qfq | 5,803,689 | 128,332,243 | 2.34% |
| 2023-09-11 | 22.03 | 22.06 | 21.50 | 21.79 | 20.53 | qfq | 4,795,995 | 103,983,063 | -1.94% |
| 2023-09-08 | 22.50 | 23.06 | 22.00 | 22.22 | 20.93 | qfq | 5,479,660 | 122,677,107 | -1.86% |
| 2023-09-07 | 22.10 | 23.49 | 21.80 | 22.64 | 21.33 | qfq | 7,777,165 | 176,165,675 | 1.39% |
| 2023-09-06 | 22.00 | 22.45 | 21.83 | 22.33 | 21.03 | qfq | 4,835,290 | 107,366,760 | 0.90% |
| 2023-09-05 | 22.60 | 22.76 | 21.91 | 22.13 | 20.85 | qfq | 6,198,686 | 137,611,324 | -3.49% |
| 2023-09-04 | 22.60 | 22.93 | 22.36 | 22.93 | 21.60 | qfq | 6,797,976 | 153,712,917 | 0.26% |
| 2023-09-01 | 22.77 | 23.18 | 22.57 | 22.87 | 21.54 | qfq | 8,383,119 | 191,749,876 | -1.46% |
| 2023-08-31 | 22.06 | 23.65 | 21.82 | 23.21 | 21.86 | qfq | 14,853,535 | 339,307,487 | 4.93% |
| 2023-08-30 | 22.20 | 22.35 | 21.84 | 22.12 | 20.84 | qfq | 6,347,590 | 139,963,662 | -1.16% |
| 2023-08-29 | 20.94 | 22.86 | 20.80 | 22.38 | 21.08 | qfq | 9,831,297 | 217,881,113 | 5.82% |
| 2023-08-28 | 22.43 | 22.43 | 20.98 | 21.15 | 19.92 | qfq | 7,927,143 | 171,247,564 | -1.54% |
| 2023-08-25 | 21.94 | 22.18 | 21.00 | 21.48 | 20.23 | qfq | 8,100,108 | 174,925,179 | -4.06% |
| 2023-08-24 | 21.61 | 22.80 | 21.61 | 22.39 | 21.09 | qfq | 12,178,663 | 271,442,704 | 1.27% |
| 2023-08-23 | 21.45 | 22.94 | 21.35 | 22.11 | 20.83 | qfq | 14,032,688 | 312,740,105 | 2.46% |
| 2023-08-22 | 21.79 | 21.96 | 21.39 | 21.58 | 20.33 | qfq | 7,526,330 | 162,805,928 | -0.19% |
| 2023-08-21 | 22.26 | 22.45 | 21.58 | 21.62 | 20.37 | qfq | 13,112,780 | 287,494,006 | -1.55% |
| 2023-08-18 | 19.96 | 21.96 | 19.91 | 21.96 | 20.69 | qfq | 6,117,776 | 131,286,084 | 10.02% |
| 2023-08-17 | 20.11 | 20.30 | 19.25 | 19.96 | 18.80 | qfq | 5,832,958 | 114,710,910 | -1.92% |
| 2023-08-16 | 21.17 | 21.30 | 20.27 | 20.35 | 19.17 | qfq | 5,280,580 | 108,956,030 | -3.55% |
| 2023-08-15 | 21.57 | 21.57 | 20.90 | 21.10 | 19.88 | qfq | 5,419,154 | 114,359,571 | -2.09% |
| 2023-08-14 | 21.20 | 21.84 | 21.16 | 21.55 | 20.30 | qfq | 7,970,571 | 170,763,209 | -1.46% |
| 2023-08-11 | 20.93 | 22.46 | 20.93 | 21.87 | 20.60 | qfq | 12,628,930 | 272,884,490 | 3.80% |
| 2023-08-10 | 20.03 | 22.03 | 19.99 | 21.07 | 19.85 | qfq | 9,562,047 | 203,446,606 | 5.19% |
| 2023-08-09 | 20.39 | 20.39 | 19.95 | 20.03 | 18.87 | qfq | 1,263,350 | 25,392,150 | -1.62% |
| 2023-08-08 | 20.38 | 20.40 | 20.14 | 20.36 | 19.18 | qfq | 1,007,585 | 20,430,672 | 0.39% |
| 2023-08-07 | 20.33 | 20.45 | 20.13 | 20.28 | 19.10 | qfq | 1,091,525 | 22,116,680 | -0.25% |
| 2023-08-04 | 20.45 | 20.59 | 20.32 | 20.33 | 19.15 | qfq | 1,166,900 | 23,817,782 | -0.59% |
| 2023-08-03 | 20.60 | 20.79 | 20.40 | 20.45 | 19.26 | qfq | 1,080,500 | 22,119,163 | -1.35% |
| 2023-08-02 | 20.68 | 20.85 | 20.57 | 20.73 | 19.53 | qfq | 1,329,826 | 27,534,577 | 0.39% |
| 2023-08-01 | 20.74 | 20.80 | 20.50 | 20.65 | 19.45 | qfq | 1,641,476 | 33,843,857 | -0.72% |
| 2023-07-31 | 20.89 | 21.11 | 20.72 | 20.80 | 19.59 | qfq | 1,848,550 | 38,557,466 | -0.53% |
| 2023-07-28 | 20.62 | 20.97 | 20.51 | 20.91 | 19.70 | qfq | 1,798,120 | 37,500,424 | 1.36% |
| 2023-07-27 | 20.78 | 20.92 | 20.60 | 20.63 | 19.43 | qfq | 1,313,020 | 27,264,562 | -0.53% |
| 2023-07-26 | 20.68 | 20.93 | 20.63 | 20.74 | 19.54 | qfq | 1,470,976 | 30,590,581 | -0.24% |
| 2023-07-25 | 20.34 | 20.80 | 20.34 | 20.79 | 19.58 | qfq | 2,155,790 | 44,605,905 | 2.26% |
| 2023-07-24 | 20.42 | 20.53 | 20.26 | 20.33 | 19.15 | qfq | 867,070 | 17,658,268 | -0.68% |
| 2023-07-21 | 20.42 | 20.59 | 20.32 | 20.47 | 19.28 | qfq | 1,138,700 | 23,301,328 | 0.24% |
| 2023-07-20 | 20.60 | 20.64 | 20.35 | 20.42 | 19.23 | qfq | 935,900 | 19,170,394 | -0.73% |
| 2023-07-19 | 20.45 | 20.75 | 20.45 | 20.57 | 19.38 | qfq | 1,120,060 | 23,036,797 | 0.19% |
| 2023-07-18 | 20.27 | 20.55 | 20.06 | 20.53 | 19.34 | qfq | 1,452,245 | 29,551,218 | 1.28% |