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
同兴科技003027.SZ
最近收盘价15.282026-07-17
最近交易日2026-07-17
成交量（股）3,179,000
成交额（元）50,141,165
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.06 | — | — | — | 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 | 15.81 | 16.77 | 15.12 | 15.28 | 15.28 | qfq | 3,179,000 | 50,141,165 | -3.17% |
| 2026-07-16 | 15.78 | 16.19 | 15.62 | 15.78 | 15.78 | qfq | 2,040,600 | 32,393,838 | -0.50% |
| 2026-07-15 | 15.81 | 16.13 | 15.71 | 15.86 | 15.86 | qfq | 2,036,300 | 32,393,305 | -1.25% |
| 2026-07-14 | 15.62 | 16.07 | 15.37 | 16.06 | 16.06 | qfq | 2,695,100 | 42,488,420 | 3.88% |
| 2026-07-13 | 16.07 | 16.13 | 15.43 | 15.46 | 15.46 | qfq | 2,071,400 | 32,488,401 | -4.15% |
| 2026-07-10 | 15.98 | 16.42 | 15.90 | 16.13 | 16.13 | qfq | 2,217,800 | 35,912,672 | 1.07% |
| 2026-07-09 | 15.99 | 16.15 | 15.51 | 15.96 | 15.96 | qfq | 2,439,350 | 38,698,264 | -0.44% |
| 2026-07-08 | 16.50 | 16.57 | 16.01 | 16.03 | 16.03 | qfq | 2,336,750 | 37,892,394 | -3.43% |
| 2026-07-07 | 17.18 | 17.28 | 16.60 | 16.60 | 16.60 | qfq | 2,230,800 | 37,608,263 | -3.77% |
| 2026-07-06 | 17.53 | 17.97 | 17.23 | 17.25 | 17.25 | qfq | 2,598,950 | 45,606,743 | -1.54% |
| 2026-07-03 | 17.74 | 18.07 | 17.43 | 17.52 | 17.52 | qfq | 3,433,500 | 60,606,675 | -1.52% |
| 2026-07-02 | 18.77 | 18.99 | 17.73 | 17.79 | 17.79 | qfq | 6,435,200 | 116,960,044 | -6.17% |
| 2026-07-01 | 17.45 | 19.17 | 17.14 | 18.96 | 18.96 | qfq | 8,975,180 | 167,117,537 | 8.78% |
| 2026-06-30 | 17.72 | 17.96 | 17.21 | 17.43 | 17.43 | qfq | 2,923,050 | 51,023,860 | -1.36% |
| 2026-06-29 | 16.99 | 17.87 | 16.42 | 17.67 | 17.67 | qfq | 5,019,675 | 86,488,764 | 4.56% |
| 2026-06-26 | 17.31 | 17.49 | 16.85 | 16.90 | 16.90 | qfq | 3,625,100 | 61,923,413 | -4.25% |
| 2026-06-25 | 17.82 | 18.34 | 17.42 | 17.65 | 17.65 | qfq | 4,623,700 | 82,519,512 | -1.12% |
| 2026-06-24 | 18.40 | 18.50 | 17.53 | 17.85 | 17.85 | qfq | 3,651,000 | 65,073,192 | -3.30% |
| 2026-06-23 | 18.80 | 18.80 | 18.31 | 18.46 | 18.46 | qfq | 4,260,300 | 78,981,076 | -1.81% |
| 2026-06-22 | 18.98 | 18.98 | 18.12 | 18.80 | 18.80 | qfq | 4,672,700 | 86,270,081 | -0.74% |
| 2026-06-18 | 19.62 | 19.62 | 18.92 | 18.94 | 18.94 | qfq | 3,247,726 | 62,270,061 | -3.81% |
| 2026-06-17 | 20.04 | 20.04 | 19.40 | 19.69 | 19.69 | qfq | 3,791,200 | 74,549,214 | -1.75% |
| 2026-06-16 | 20.21 | 20.29 | 19.65 | 20.04 | 20.04 | qfq | 2,127,400 | 42,649,052 | -0.84% |
| 2026-06-15 | 20.56 | 20.77 | 20.10 | 20.21 | 20.21 | qfq | 2,821,100 | 57,440,076 | -1.22% |
| 2026-06-12 | 20.68 | 21.03 | 20.26 | 20.46 | 20.46 | qfq | 2,637,450 | 54,388,793 | -0.92% |
| 2026-06-11 | 20.55 | 21.06 | 20.45 | 20.65 | 20.65 | qfq | 2,741,650 | 56,708,274 | -0.96% |
| 2026-06-10 | 20.22 | 21.29 | 19.50 | 20.85 | 20.85 | qfq | 4,423,476 | 90,147,463 | 2.71% |
| 2026-06-09 | 20.11 | 20.50 | 19.65 | 20.30 | 20.30 | qfq | 3,064,400 | 61,483,506 | 2.32% |
| 2026-06-08 | 20.36 | 20.81 | 19.36 | 19.84 | 19.84 | qfq | 4,174,800 | 83,726,171 | -5.03% |
| 2026-06-05 | 21.21 | 21.29 | 20.52 | 20.89 | 20.89 | qfq | 2,708,650 | 56,620,812 | -1.74% |
| 2026-06-04 | 21.81 | 21.81 | 21.08 | 21.26 | 21.26 | qfq | 2,563,450 | 54,701,350 | -2.70% |
| 2026-06-03 | 22.44 | 22.51 | 21.61 | 21.85 | 21.85 | qfq | 3,601,550 | 79,285,990 | -2.67% |
| 2026-06-02 | 23.37 | 23.68 | 22.12 | 22.45 | 22.45 | qfq | 4,411,500 | 99,507,928 | -4.51% |
| 2026-06-01 | 22.17 | 23.93 | 22.17 | 23.51 | 23.51 | qfq | 6,643,200 | 155,878,655 | 6.04% |
| 2026-05-29 | 22.80 | 23.12 | 21.81 | 22.17 | 22.17 | qfq | 3,810,800 | 85,064,014 | -3.19% |
| 2026-05-28 | 21.90 | 23.30 | 21.44 | 22.90 | 22.60 | qfq | 4,991,726 | 111,801,597 | 3.85% |
| 2026-05-27 | 22.54 | 22.93 | 21.97 | 22.05 | 21.76 | qfq | 3,979,250 | 88,866,513 | -2.48% |
| 2026-05-26 | 23.34 | 24.30 | 22.31 | 22.61 | 22.32 | qfq | 6,444,000 | 147,674,750 | -3.25% |
| 2026-05-25 | 24.81 | 25.45 | 23.03 | 23.37 | 23.07 | qfq | 9,478,976 | 227,352,050 | -2.14% |
| 2026-05-22 | 22.93 | 25.09 | 22.75 | 23.88 | 23.57 | qfq | 11,209,450 | 272,490,694 | 4.69% |
| 2026-05-21 | 23.53 | 24.27 | 22.76 | 22.81 | 22.51 | qfq | 5,061,500 | 119,155,624 | -2.85% |
| 2026-05-20 | 23.80 | 23.80 | 22.95 | 23.48 | 23.18 | qfq | 3,984,600 | 92,697,712 | -1.68% |
| 2026-05-19 | 24.86 | 24.97 | 23.48 | 23.88 | 23.57 | qfq | 5,355,000 | 128,124,526 | -3.90% |
| 2026-05-18 | 24.85 | 25.24 | 24.35 | 24.85 | 24.53 | qfq | 4,602,650 | 114,425,807 | -0.60% |
| 2026-05-15 | 26.16 | 26.16 | 24.80 | 25.00 | 24.68 | qfq | 5,711,150 | 145,193,615 | -3.88% |
| 2026-05-14 | 26.68 | 27.65 | 26.01 | 26.01 | 25.67 | qfq | 4,672,300 | 123,898,306 | -2.62% |
| 2026-05-13 | 26.61 | 27.37 | 26.11 | 26.71 | 26.36 | qfq | 6,264,550 | 167,780,779 | 0.41% |
| 2026-05-12 | 26.71 | 27.85 | 26.41 | 26.60 | 26.26 | qfq | 8,375,328 | 225,815,256 | 0.15% |
| 2026-05-11 | 25.62 | 26.85 | 25.51 | 26.56 | 26.22 | qfq | 9,238,691 | 242,051,387 | 1.84% |
| 2026-05-08 | 24.81 | 26.79 | 24.47 | 26.08 | 25.74 | qfq | 12,006,141 | 312,912,536 | 5.20% |
| 2026-05-07 | 23.99 | 25.37 | 23.87 | 24.79 | 24.47 | qfq | 11,471,702 | 285,062,603 | 2.82% |
| 2026-05-06 | 23.64 | 24.19 | 23.41 | 24.11 | 23.80 | qfq | 9,165,826 | 218,787,747 | 1.64% |
| 2026-04-30 | 23.19 | 24.12 | 23.10 | 23.72 | 23.41 | qfq | 8,278,708 | 196,009,301 | 0.21% |
| 2026-04-29 | 24.00 | 24.29 | 23.50 | 23.67 | 23.36 | qfq | 10,944,150 | 259,572,208 | -2.67% |
| 2026-04-28 | 23.79 | 25.58 | 23.79 | 24.32 | 24.01 | qfq | 14,207,178 | 350,359,170 | 1.50% |
| 2026-04-27 | 24.18 | 24.38 | 22.86 | 23.96 | 23.65 | qfq | 14,918,098 | 352,013,379 | -2.00% |
| 2026-04-24 | 23.84 | 25.88 | 23.61 | 24.45 | 24.13 | qfq | 19,548,520 | 484,761,671 | 1.24% |
| 2026-04-23 | 24.30 | 24.89 | 23.41 | 24.15 | 23.84 | qfq | 22,335,896 | 538,261,151 | -3.94% |
| 2026-04-22 | 27.67 | 27.67 | 24.93 | 25.14 | 24.81 | qfq | 32,315,763 | 855,103,936 | -0.04% |
| 2026-04-21 | 23.00 | 25.15 | 22.80 | 25.15 | 24.82 | qfq | 12,118,730 | 296,602,966 | 10.02% |
| 2026-04-20 | 22.80 | 23.50 | 22.52 | 22.86 | 22.56 | qfq | 5,038,100 | 114,988,124 | -0.35% |
| 2026-04-17 | 22.22 | 23.15 | 21.87 | 22.94 | 22.64 | qfq | 6,712,800 | 151,073,204 | 2.78% |
| 2026-04-16 | 22.52 | 22.52 | 21.36 | 22.32 | 22.03 | qfq | 6,113,350 | 134,193,376 | -1.20% |
| 2026-04-15 | 22.86 | 23.17 | 22.58 | 22.59 | 22.30 | qfq | 3,513,800 | 80,086,956 | -1.18% |
| 2026-04-14 | 23.33 | 23.93 | 22.51 | 22.86 | 22.56 | qfq | 9,699,300 | 224,802,595 | -0.22% |
| 2026-04-13 | 21.80 | 23.05 | 21.50 | 22.91 | 22.61 | qfq | 5,202,000 | 116,358,737 | 4.28% |
| 2026-04-10 | 21.54 | 22.06 | 21.23 | 21.97 | 21.69 | qfq | 3,137,450 | 68,310,503 | 3.19% |
| 2026-04-09 | 21.40 | 21.44 | 21.15 | 21.29 | 21.01 | qfq | 1,678,200 | 35,747,476 | -0.79% |
| 2026-04-08 | 21.32 | 21.53 | 21.14 | 21.46 | 21.18 | qfq | 2,596,444 | 55,473,314 | 2.63% |
| 2026-04-07 | 20.29 | 21.08 | 20.24 | 20.91 | 20.64 | qfq | 3,122,694 | 65,028,607 | 3.77% |
| 2026-04-03 | 20.89 | 21.05 | 20.03 | 20.15 | 19.89 | qfq | 2,129,794 | 43,284,807 | -3.54% |
| 2026-04-02 | 21.10 | 21.46 | 20.75 | 20.89 | 20.62 | qfq | 2,856,950 | 60,244,412 | -0.43% |
| 2026-04-01 | 21.28 | 21.37 | 20.72 | 20.98 | 20.71 | qfq | 2,833,500 | 59,533,021 | 0.43% |
| 2026-03-31 | 21.55 | 21.67 | 20.82 | 20.89 | 20.62 | qfq | 3,313,650 | 70,472,694 | -3.38% |
| 2026-03-30 | 20.80 | 21.88 | 20.76 | 21.62 | 21.34 | qfq | 4,090,500 | 87,787,806 | 2.51% |
| 2026-03-27 | 20.75 | 21.13 | 20.64 | 21.09 | 20.82 | qfq | 3,351,673 | 69,963,692 | 1.10% |
| 2026-03-26 | 21.16 | 21.34 | 20.65 | 20.86 | 20.59 | qfq | 3,327,950 | 69,756,255 | -1.14% |
| 2026-03-25 | 20.53 | 21.40 | 20.43 | 21.10 | 20.83 | qfq | 4,419,000 | 92,416,777 | 3.48% |
| 2026-03-24 | 19.90 | 20.43 | 19.36 | 20.39 | 20.13 | qfq | 5,099,033 | 101,480,913 | 5.16% |
| 2026-03-23 | 20.51 | 20.51 | 19.14 | 19.39 | 19.14 | qfq | 5,431,000 | 107,904,049 | -5.69% |
| 2026-03-20 | 21.20 | 21.73 | 20.53 | 20.56 | 20.29 | qfq | 4,754,400 | 99,614,407 | -2.84% |
| 2026-03-19 | 21.76 | 21.87 | 21.06 | 21.16 | 20.89 | qfq | 5,579,450 | 119,467,093 | -3.25% |
| 2026-03-18 | 22.48 | 22.61 | 21.62 | 21.87 | 21.59 | qfq | 7,427,613 | 163,102,269 | -2.37% |
| 2026-03-17 | 23.20 | 23.47 | 22.40 | 22.40 | 22.11 | qfq | 6,543,959 | 149,684,795 | -3.66% |
| 2026-03-16 | 24.08 | 24.16 | 23.06 | 23.25 | 22.95 | qfq | 13,287,205 | 311,790,118 | -5.18% |
| 2026-03-13 | 22.16 | 24.52 | 22.15 | 24.52 | 24.20 | qfq | 10,196,641 | 242,194,590 | 10.00% |
| 2026-03-12 | 22.92 | 22.92 | 22.14 | 22.29 | 22.00 | qfq | 2,197,058 | 49,365,066 | -2.58% |
| 2026-03-11 | 23.05 | 23.05 | 22.71 | 22.88 | 22.58 | qfq | 2,059,000 | 46,994,218 | -0.13% |
| 2026-03-10 | 22.70 | 23.05 | 22.53 | 22.91 | 22.61 | qfq | 2,560,800 | 58,566,409 | 1.69% |
| 2026-03-09 | 22.69 | 23.24 | 22.35 | 22.53 | 22.24 | qfq | 4,125,100 | 93,287,332 | -1.53% |
| 2026-03-06 | 21.87 | 22.93 | 20.98 | 22.88 | 22.58 | qfq | 3,741,400 | 84,049,006 | 4.52% |
| 2026-03-05 | 22.00 | 22.22 | 21.75 | 21.89 | 21.61 | qfq | 1,993,376 | 43,858,528 | 0.78% |
| 2026-03-04 | 21.66 | 22.00 | 21.23 | 21.72 | 21.44 | qfq | 2,670,510 | 57,963,969 | 0.18% |
| 2026-03-03 | 22.55 | 22.80 | 21.61 | 21.68 | 21.40 | qfq | 3,171,772 | 70,453,708 | -3.43% |
| 2026-03-02 | 23.07 | 23.33 | 22.00 | 22.45 | 22.16 | qfq | 3,879,250 | 88,062,976 | -4.18% |
| 2026-02-27 | 23.34 | 23.45 | 23.01 | 23.43 | 23.13 | qfq | 2,411,900 | 56,091,208 | 0.17% |
| 2026-02-26 | 23.22 | 23.40 | 23.03 | 23.39 | 23.09 | qfq | 2,850,382 | 66,182,192 | 1.26% |
| 2026-02-25 | 23.13 | 23.24 | 23.04 | 23.10 | 22.80 | qfq | 1,978,900 | 45,740,908 | 0.00% |
| 2026-02-24 | 22.85 | 23.13 | 22.66 | 23.10 | 22.80 | qfq | 2,813,547 | 64,760,206 | 1.90% |
| 2026-02-13 | 22.55 | 22.93 | 22.51 | 22.67 | 22.38 | qfq | 1,923,476 | 43,715,790 | 0.67% |
| 2026-02-12 | 22.86 | 22.92 | 22.49 | 22.52 | 22.23 | qfq | 2,419,250 | 54,884,082 | -1.40% |
| 2026-02-11 | 23.08 | 23.20 | 22.83 | 22.84 | 22.54 | qfq | 2,169,576 | 49,886,331 | -0.83% |
| 2026-02-10 | 23.00 | 23.24 | 22.83 | 23.03 | 22.73 | qfq | 2,328,382 | 53,612,372 | 0.30% |
| 2026-02-09 | 22.97 | 23.08 | 22.78 | 22.96 | 22.66 | qfq | 2,686,932 | 61,595,240 | 0.48% |
| 2026-02-06 | 22.59 | 23.08 | 22.25 | 22.85 | 22.55 | qfq | 3,132,408 | 71,382,135 | 0.53% |
| 2026-02-05 | 22.63 | 23.17 | 22.56 | 22.73 | 22.44 | qfq | 2,887,464 | 65,907,589 | -0.22% |
| 2026-02-04 | 22.56 | 23.04 | 22.47 | 22.78 | 22.49 | qfq | 3,530,677 | 80,485,267 | 1.29% |
| 2026-02-03 | 22.40 | 22.60 | 22.20 | 22.49 | 22.20 | qfq | 2,354,250 | 52,803,331 | 1.31% |
| 2026-02-02 | 22.40 | 22.85 | 21.99 | 22.20 | 21.91 | qfq | 3,000,500 | 67,562,613 | -1.20% |
| 2026-01-30 | 22.07 | 22.54 | 21.90 | 22.47 | 22.18 | qfq | 3,250,650 | 72,100,239 | 2.23% |
| 2026-01-29 | 22.28 | 22.50 | 21.81 | 21.98 | 21.70 | qfq | 3,133,600 | 69,475,486 | -1.61% |
| 2026-01-28 | 22.70 | 22.80 | 22.21 | 22.34 | 22.05 | qfq | 3,060,901 | 68,592,291 | -1.85% |
| 2026-01-27 | 22.99 | 23.04 | 22.16 | 22.76 | 22.47 | qfq | 4,460,950 | 100,721,662 | -2.32% |
| 2026-01-26 | 23.00 | 23.63 | 22.43 | 23.30 | 23.00 | qfq | 7,427,677 | 171,512,050 | 1.39% |
| 2026-01-23 | 22.68 | 23.23 | 22.68 | 22.98 | 22.68 | qfq | 4,051,250 | 93,046,731 | 1.41% |
| 2026-01-22 | 22.63 | 22.77 | 22.40 | 22.66 | 22.37 | qfq | 2,678,100 | 60,296,654 | -0.26% |
| 2026-01-21 | 22.18 | 22.87 | 22.00 | 22.72 | 22.43 | qfq | 3,962,927 | 89,333,693 | 1.75% |
| 2026-01-20 | 22.51 | 22.63 | 22.16 | 22.33 | 22.04 | qfq | 3,264,600 | 72,976,073 | -1.24% |
| 2026-01-19 | 21.84 | 22.85 | 21.80 | 22.61 | 22.32 | qfq | 5,588,900 | 125,679,485 | 3.01% |
| 2026-01-16 | 22.60 | 22.70 | 21.70 | 21.95 | 21.67 | qfq | 4,535,628 | 99,938,254 | -0.90% |
| 2026-01-15 | 22.13 | 22.33 | 22.00 | 22.15 | 21.86 | qfq | 3,070,100 | 67,949,746 | 0.00% |
| 2026-01-14 | 22.43 | 22.53 | 21.70 | 22.15 | 21.86 | qfq | 5,761,050 | 127,759,291 | -1.47% |
| 2026-01-13 | 22.76 | 23.12 | 22.25 | 22.48 | 22.19 | qfq | 5,371,050 | 121,074,883 | -1.23% |
| 2026-01-12 | 22.05 | 23.30 | 21.79 | 22.76 | 22.47 | qfq | 7,844,430 | 177,610,046 | 4.26% |
| 2026-01-09 | 21.35 | 22.32 | 21.23 | 21.83 | 21.55 | qfq | 5,761,926 | 125,510,474 | 2.44% |
| 2026-01-08 | 21.19 | 21.44 | 21.11 | 21.31 | 21.03 | qfq | 3,037,000 | 64,633,396 | 0.57% |
| 2026-01-07 | 21.41 | 21.54 | 21.10 | 21.19 | 20.92 | qfq | 3,742,450 | 79,506,832 | -1.35% |
| 2026-01-06 | 21.43 | 21.65 | 21.17 | 21.48 | 21.20 | qfq | 4,127,050 | 88,550,266 | 0.23% |
| 2026-01-05 | 22.12 | 22.39 | 21.28 | 21.43 | 21.15 | qfq | 6,478,400 | 139,617,183 | -3.90% |
| 2025-12-31 | 22.18 | 22.33 | 21.76 | 22.30 | 22.01 | qfq | 5,788,250 | 127,497,680 | 0.41% |
| 2025-12-30 | 22.74 | 23.07 | 21.89 | 22.21 | 21.92 | qfq | 11,684,679 | 260,295,663 | -4.06% |
| 2025-12-29 | 24.70 | 24.70 | 23.10 | 23.15 | 22.85 | qfq | 17,379,236 | 414,126,538 | 3.12% |
| 2025-12-26 | 21.49 | 22.68 | 21.35 | 22.45 | 22.16 | qfq | 9,028,900 | 200,755,285 | 5.25% |
| 2025-12-25 | 21.14 | 21.46 | 20.82 | 21.33 | 21.05 | qfq | 3,170,300 | 67,086,606 | 0.61% |
| 2025-12-24 | 20.90 | 21.72 | 20.72 | 21.20 | 20.93 | qfq | 5,172,850 | 109,786,396 | 1.44% |
| 2025-12-23 | 20.19 | 21.14 | 20.05 | 20.90 | 20.63 | qfq | 7,155,050 | 148,074,334 | 2.55% |
| 2025-12-22 | 20.90 | 20.96 | 20.06 | 20.38 | 20.12 | qfq | 8,392,200 | 170,969,540 | 1.04% |
| 2025-12-19 | 19.26 | 20.85 | 19.25 | 20.17 | 19.91 | qfq | 7,839,750 | 157,343,396 | 4.72% |
| 2025-12-18 | 19.05 | 19.52 | 18.95 | 19.26 | 19.01 | qfq | 2,840,900 | 54,889,303 | 0.52% |
| 2025-12-17 | 19.23 | 19.37 | 18.77 | 19.16 | 18.91 | qfq | 3,069,300 | 58,211,621 | -0.31% |
| 2025-12-16 | 19.70 | 19.70 | 19.19 | 19.22 | 18.97 | qfq | 2,154,700 | 41,658,882 | -2.29% |
| 2025-12-15 | 19.40 | 19.74 | 19.22 | 19.67 | 19.42 | qfq | 2,558,100 | 50,069,193 | 1.13% |
| 2025-12-12 | 19.89 | 19.90 | 19.43 | 19.45 | 19.20 | qfq | 3,416,200 | 67,101,367 | -1.52% |
| 2025-12-11 | 20.25 | 20.29 | 19.75 | 19.75 | 19.49 | qfq | 3,089,600 | 61,630,583 | -2.28% |
| 2025-12-10 | 20.50 | 20.60 | 20.17 | 20.21 | 19.95 | qfq | 2,797,200 | 56,891,707 | -2.08% |
| 2025-12-09 | 20.58 | 20.84 | 20.35 | 20.64 | 20.37 | qfq | 3,891,600 | 80,287,077 | 0.19% |
| 2025-12-08 | 20.80 | 20.80 | 20.37 | 20.60 | 20.33 | qfq | 3,367,150 | 69,355,041 | 0.05% |
| 2025-12-05 | 20.30 | 20.68 | 19.98 | 20.59 | 20.32 | qfq | 3,238,590 | 66,030,638 | 1.78% |
| 2025-12-04 | 20.77 | 20.80 | 20.21 | 20.23 | 19.97 | qfq | 3,998,150 | 81,469,964 | -2.51% |
| 2025-12-03 | 21.14 | 21.17 | 20.63 | 20.75 | 20.48 | qfq | 4,255,150 | 88,519,167 | -1.57% |
| 2025-12-02 | 21.46 | 21.50 | 20.99 | 21.08 | 20.81 | qfq | 4,129,000 | 87,251,330 | -1.72% |
| 2025-12-01 | 21.80 | 22.21 | 21.35 | 21.45 | 21.17 | qfq | 5,588,000 | 121,166,209 | -0.83% |
| 2025-11-28 | 21.44 | 21.79 | 21.11 | 21.63 | 21.35 | qfq | 5,276,776 | 113,218,904 | 0.89% |
| 2025-11-27 | 21.58 | 21.95 | 20.99 | 21.44 | 21.16 | qfq | 7,252,400 | 155,468,948 | -0.74% |
| 2025-11-26 | 21.45 | 22.65 | 21.21 | 21.60 | 21.32 | qfq | 10,549,126 | 229,947,200 | -0.18% |
| 2025-11-25 | 21.93 | 22.11 | 21.56 | 21.64 | 21.36 | qfq | 8,894,909 | 193,189,861 | -1.68% |
| 2025-11-24 | 22.52 | 22.90 | 21.64 | 22.01 | 21.73 | qfq | 7,670,750 | 169,197,714 | 1.43% |
| 2025-11-21 | 22.45 | 23.33 | 21.64 | 21.70 | 21.42 | qfq | 11,186,634 | 249,533,713 | -6.14% |
| 2025-11-20 | 23.05 | 24.77 | 22.91 | 23.12 | 22.82 | qfq | 11,563,204 | 273,542,286 | 0.39% |
| 2025-11-19 | 23.40 | 24.04 | 22.90 | 23.03 | 22.73 | qfq | 12,830,200 | 298,769,918 | -3.84% |
| 2025-11-18 | 23.80 | 25.89 | 23.52 | 23.95 | 23.64 | qfq | 23,622,426 | 576,692,502 | 0.67% |
| 2025-11-17 | 21.99 | 23.79 | 21.71 | 23.79 | 23.48 | qfq | 14,015,826 | 324,036,743 | 9.99% |
| 2025-11-14 | 21.81 | 22.11 | 21.26 | 21.63 | 21.35 | qfq | 17,054,669 | 368,375,789 | -3.82% |
| 2025-11-13 | 24.37 | 24.37 | 21.83 | 22.49 | 22.20 | qfq | 28,732,947 | 662,637,650 | 1.53% |
| 2025-11-12 | 22.15 | 22.15 | 22.15 | 22.15 | 21.86 | qfq | 2,491,513 | 55,187,013 | 9.98% |
| 2025-11-11 | 20.13 | 20.25 | 19.87 | 20.14 | 19.88 | qfq | 2,729,276 | 54,811,139 | 0.30% |
| 2025-11-10 | 20.12 | 20.54 | 19.86 | 20.08 | 19.82 | qfq | 4,525,500 | 91,666,337 | 0.00% |
| 2025-11-07 | 19.66 | 20.20 | 19.54 | 20.08 | 19.82 | qfq | 5,276,100 | 105,354,997 | 2.29% |
| 2025-11-06 | 19.65 | 19.72 | 19.44 | 19.63 | 19.38 | qfq | 2,327,450 | 45,539,335 | -0.10% |
| 2025-11-05 | 19.27 | 19.70 | 19.04 | 19.65 | 19.40 | qfq | 2,950,373 | 57,579,032 | 1.87% |
| 2025-11-04 | 19.50 | 19.60 | 19.18 | 19.29 | 19.04 | qfq | 2,597,200 | 50,135,352 | -0.72% |
| 2025-11-03 | 19.48 | 19.66 | 19.29 | 19.43 | 19.18 | qfq | 3,127,400 | 60,888,749 | -0.05% |
| 2025-10-31 | 19.28 | 19.56 | 19.16 | 19.44 | 19.19 | qfq | 2,834,900 | 55,132,081 | 1.36% |
| 2025-10-30 | 19.36 | 19.46 | 19.18 | 19.18 | 18.93 | qfq | 2,316,650 | 44,716,485 | -1.18% |
| 2025-10-29 | 19.88 | 19.91 | 19.35 | 19.41 | 19.16 | qfq | 3,288,650 | 64,122,251 | -2.32% |
| 2025-10-28 | 19.73 | 19.92 | 19.54 | 19.87 | 19.61 | qfq | 2,493,000 | 49,310,101 | 0.71% |
| 2025-10-27 | 19.80 | 19.98 | 19.52 | 19.73 | 19.47 | qfq | 3,551,400 | 70,037,415 | 0.15% |
| 2025-10-24 | 19.60 | 19.78 | 19.46 | 19.70 | 19.45 | qfq | 3,151,200 | 61,889,045 | 0.56% |
| 2025-10-23 | 19.78 | 19.88 | 19.31 | 19.59 | 19.34 | qfq | 3,751,350 | 73,103,052 | -0.91% |
| 2025-10-22 | 19.58 | 20.03 | 19.53 | 19.77 | 19.51 | qfq | 3,253,350 | 64,398,372 | 0.76% |
| 2025-10-21 | 19.15 | 19.62 | 19.10 | 19.62 | 19.37 | qfq | 3,504,850 | 68,045,628 | 2.83% |
| 2025-10-20 | 19.26 | 19.39 | 18.90 | 19.08 | 18.83 | qfq | 3,695,700 | 70,700,598 | -0.16% |
| 2025-10-17 | 19.35 | 19.45 | 19.07 | 19.11 | 18.86 | qfq | 2,514,600 | 48,292,857 | -1.44% |
| 2025-10-16 | 19.74 | 19.80 | 19.35 | 19.39 | 19.14 | qfq | 2,183,650 | 42,608,436 | -1.72% |
| 2025-10-15 | 19.98 | 20.00 | 19.00 | 19.73 | 19.47 | qfq | 4,061,600 | 79,654,119 | 0.15% |
| 2025-10-14 | 19.65 | 19.87 | 19.58 | 19.70 | 19.45 | qfq | 2,639,850 | 52,069,045 | 0.25% |
| 2025-10-13 | 19.00 | 19.69 | 18.57 | 19.65 | 19.40 | qfq | 2,842,745 | 54,946,034 | 0.00% |
| 2025-10-10 | 19.58 | 19.73 | 19.39 | 19.65 | 19.40 | qfq | 2,137,100 | 41,865,696 | 0.31% |
| 2025-10-09 | 19.38 | 19.60 | 19.24 | 19.59 | 19.34 | qfq | 2,717,900 | 52,865,718 | 0.93% |
| 2025-09-30 | 19.49 | 19.50 | 19.22 | 19.41 | 19.16 | qfq | 1,876,200 | 36,325,965 | -0.46% |
| 2025-09-29 | 18.95 | 19.63 | 18.65 | 19.50 | 19.25 | qfq | 3,764,600 | 72,578,852 | 2.69% |
| 2025-09-26 | 18.72 | 19.16 | 18.58 | 18.99 | 18.74 | qfq | 1,936,230 | 36,643,705 | 0.96% |
| 2025-09-25 | 19.02 | 19.19 | 18.70 | 18.81 | 18.57 | qfq | 2,221,880 | 42,127,354 | -0.90% |
| 2025-09-24 | 18.61 | 19.02 | 18.31 | 18.98 | 18.73 | qfq | 2,356,100 | 44,418,877 | 1.93% |
| 2025-09-23 | 19.01 | 19.01 | 18.07 | 18.62 | 18.38 | qfq | 3,385,700 | 62,368,331 | -1.95% |
| 2025-09-22 | 18.97 | 19.24 | 18.67 | 18.99 | 18.74 | qfq | 2,839,076 | 53,708,565 | 0.37% |
| 2025-09-19 | 19.31 | 19.44 | 18.70 | 18.92 | 18.68 | qfq | 3,377,300 | 64,166,595 | -1.97% |
| 2025-09-18 | 19.73 | 19.83 | 19.15 | 19.30 | 19.05 | qfq | 3,327,900 | 65,059,677 | -2.57% |
| 2025-09-17 | 19.88 | 20.05 | 19.78 | 19.81 | 19.55 | qfq | 2,162,653 | 43,072,581 | -0.35% |
| 2025-09-16 | 19.93 | 20.00 | 19.61 | 19.88 | 19.62 | qfq | 2,246,450 | 44,581,304 | 0.76% |
| 2025-09-15 | 19.71 | 19.92 | 19.68 | 19.73 | 19.47 | qfq | 1,942,376 | 38,388,134 | -0.25% |
| 2025-09-12 | 20.00 | 20.08 | 19.77 | 19.78 | 19.52 | qfq | 2,317,950 | 46,015,861 | -1.10% |
| 2025-09-11 | 20.20 | 20.24 | 19.86 | 20.00 | 19.74 | qfq | 2,967,800 | 59,297,908 | -0.99% |
| 2025-09-10 | 20.05 | 20.25 | 19.75 | 20.20 | 19.94 | qfq | 4,250,850 | 85,354,705 | 0.40% |
| 2025-09-09 | 20.96 | 21.35 | 20.00 | 20.12 | 19.86 | qfq | 8,494,200 | 174,093,272 | 0.35% |
| 2025-09-08 | 19.58 | 20.05 | 19.44 | 20.05 | 19.79 | qfq | 4,127,594 | 81,850,434 | 3.14% |
| 2025-09-05 | 19.08 | 19.45 | 18.88 | 19.44 | 19.19 | qfq | 3,231,995 | 62,367,218 | 2.05% |
| 2025-09-04 | 18.97 | 19.29 | 18.72 | 19.05 | 18.80 | qfq | 3,420,350 | 65,305,124 | 1.49% |
| 2025-09-03 | 19.37 | 19.48 | 18.70 | 18.77 | 18.53 | qfq | 2,606,700 | 49,685,655 | -3.10% |
| 2025-09-02 | 19.45 | 19.56 | 18.94 | 19.37 | 19.12 | qfq | 3,784,854 | 72,597,496 | 0.05% |
| 2025-09-01 | 19.16 | 19.64 | 19.16 | 19.36 | 19.11 | qfq | 3,944,950 | 76,613,837 | 0.73% |
| 2025-08-29 | 19.25 | 19.46 | 19.20 | 19.22 | 18.97 | qfq | 2,821,999 | 54,521,628 | -0.52% |
| 2025-08-28 | 19.49 | 19.83 | 18.65 | 19.32 | 19.07 | qfq | 5,177,179 | 99,336,926 | -0.97% |
| 2025-08-27 | 20.08 | 20.20 | 19.51 | 19.51 | 19.26 | qfq | 4,801,720 | 95,515,652 | -3.32% |
| 2025-08-26 | 19.91 | 20.28 | 19.83 | 20.18 | 19.92 | qfq | 5,097,026 | 102,547,188 | 1.71% |
| 2025-08-25 | 20.10 | 20.15 | 19.66 | 19.84 | 19.58 | qfq | 5,307,300 | 105,471,308 | -0.80% |
| 2025-08-22 | 20.24 | 20.38 | 19.86 | 20.00 | 19.74 | qfq | 4,490,476 | 90,003,405 | -0.99% |
| 2025-08-21 | 20.11 | 20.50 | 20.01 | 20.20 | 19.94 | qfq | 5,766,029 | 116,952,703 | 0.60% |
| 2025-08-20 | 20.09 | 20.10 | 19.87 | 20.08 | 19.82 | qfq | 4,729,949 | 94,553,010 | -0.10% |
| 2025-08-19 | 20.01 | 20.20 | 19.78 | 20.10 | 19.84 | qfq | 9,905,321 | 198,098,964 | 0.50% |
| 2025-08-18 | 20.90 | 21.56 | 19.89 | 20.00 | 19.74 | qfq | 15,601,148 | 320,027,372 | 2.04% |
| 2025-08-15 | 19.52 | 19.72 | 19.45 | 19.60 | 19.35 | qfq | 3,285,443 | 64,387,230 | 0.41% |
| 2025-08-14 | 19.86 | 19.91 | 19.39 | 19.52 | 19.27 | qfq | 4,299,224 | 84,264,941 | -1.16% |
| 2025-08-13 | 19.94 | 20.27 | 19.68 | 19.75 | 19.49 | qfq | 4,348,250 | 86,423,935 | -0.75% |
| 2025-08-12 | 19.85 | 19.99 | 19.65 | 19.90 | 19.64 | qfq | 3,335,550 | 66,108,113 | 0.20% |
| 2025-08-11 | 19.50 | 19.92 | 19.44 | 19.86 | 19.60 | qfq | 5,327,470 | 105,148,739 | 1.53% |
| 2025-08-08 | 19.12 | 19.62 | 19.01 | 19.56 | 19.31 | qfq | 5,018,200 | 97,163,883 | 2.35% |
| 2025-08-07 | 19.23 | 19.31 | 19.07 | 19.11 | 18.86 | qfq | 2,333,050 | 44,725,366 | -0.68% |
| 2025-08-06 | 19.17 | 19.25 | 19.07 | 19.24 | 18.99 | qfq | 2,634,265 | 50,502,523 | 0.37% |
| 2025-08-05 | 18.92 | 19.18 | 18.92 | 19.17 | 18.92 | qfq | 3,394,176 | 64,878,724 | 1.11% |
| 2025-08-04 | 18.70 | 18.96 | 18.47 | 18.96 | 18.71 | qfq | 3,417,500 | 64,432,418 | 1.77% |
| 2025-08-01 | 18.42 | 18.75 | 18.31 | 18.63 | 18.39 | qfq | 3,009,100 | 55,971,263 | 1.80% |
| 2025-07-31 | 18.67 | 18.78 | 18.26 | 18.30 | 18.06 | qfq | 3,247,665 | 59,969,412 | -2.24% |
| 2025-07-30 | 18.76 | 19.05 | 18.57 | 18.72 | 18.48 | qfq | 3,482,965 | 65,261,252 | -0.69% |
| 2025-07-29 | 18.76 | 19.40 | 18.61 | 18.85 | 18.61 | qfq | 4,135,100 | 78,309,001 | -0.05% |
| 2025-07-28 | 18.60 | 19.00 | 18.40 | 18.86 | 18.62 | qfq | 3,615,400 | 67,933,887 | 1.56% |
| 2025-07-25 | 18.51 | 18.58 | 18.37 | 18.57 | 18.33 | qfq | 2,369,650 | 43,779,433 | 0.16% |
| 2025-07-24 | 18.55 | 18.60 | 18.35 | 18.54 | 18.30 | qfq | 3,548,325 | 65,598,402 | 0.22% |
| 2025-07-23 | 18.70 | 18.75 | 18.46 | 18.50 | 18.26 | qfq | 3,234,100 | 60,172,567 | -1.18% |
| 2025-07-22 | 18.81 | 18.81 | 18.53 | 18.72 | 18.48 | qfq | 3,236,900 | 60,349,965 | -0.53% |
| 2025-07-21 | 18.55 | 18.86 | 18.44 | 18.82 | 18.58 | qfq | 5,210,800 | 97,548,154 | 1.84% |
| 2025-07-18 | 18.59 | 18.68 | 18.32 | 18.48 | 18.24 | qfq | 4,145,735 | 76,409,535 | -0.81% |
| 2025-07-17 | 18.70 | 18.75 | 18.40 | 18.63 | 18.39 | qfq | 6,893,965 | 127,682,438 | -1.53% |
| 2025-07-16 | 18.23 | 19.01 | 18.23 | 18.92 | 18.68 | qfq | 9,760,415 | 183,213,581 | 3.78% |
| 2025-07-15 | 18.70 | 18.78 | 18.16 | 18.23 | 17.99 | qfq | 5,517,200 | 101,383,409 | 0.50% |
| 2025-07-14 | 18.00 | 18.23 | 17.90 | 18.14 | 17.91 | qfq | 2,821,670 | 51,039,687 | 1.00% |
| 2025-07-11 | 18.05 | 18.15 | 17.70 | 17.96 | 17.73 | qfq | 3,274,100 | 58,665,901 | -0.66% |
| 2025-07-10 | 18.00 | 18.10 | 17.93 | 18.08 | 17.85 | qfq | 2,464,237 | 44,392,124 | -0.22% |
| 2025-07-09 | 18.00 | 18.23 | 17.94 | 18.12 | 17.89 | qfq | 3,419,050 | 61,752,224 | 0.39% |
| 2025-07-08 | 18.09 | 18.25 | 17.94 | 18.05 | 17.82 | qfq | 2,903,915 | 52,277,638 | -0.28% |
| 2025-07-07 | 17.41 | 18.26 | 17.39 | 18.10 | 17.87 | qfq | 5,366,900 | 96,305,502 | 3.31% |
| 2025-07-04 | 17.91 | 17.96 | 17.43 | 17.52 | 17.29 | qfq | 5,394,100 | 95,149,836 | -2.72% |
| 2025-07-03 | 17.93 | 18.08 | 17.68 | 18.01 | 17.78 | qfq | 4,383,035 | 78,570,110 | 0.45% |
| 2025-07-02 | 18.28 | 18.28 | 17.75 | 17.93 | 17.70 | qfq | 5,171,600 | 92,600,433 | -1.43% |
| 2025-07-01 | 17.70 | 18.78 | 17.47 | 18.19 | 17.95 | qfq | 9,925,863 | 179,560,065 | 2.48% |
| 2025-06-30 | 17.58 | 17.95 | 17.54 | 17.75 | 17.52 | qfq | 3,855,100 | 68,173,188 | 0.80% |
| 2025-06-27 | 17.45 | 17.85 | 17.31 | 17.61 | 17.38 | qfq | 5,742,698 | 100,677,992 | 0.92% |
| 2025-06-26 | 17.50 | 17.68 | 17.32 | 17.45 | 17.22 | qfq | 3,900,652 | 68,193,196 | -0.57% |
| 2025-06-25 | 17.66 | 17.90 | 17.37 | 17.55 | 17.32 | qfq | 5,312,778 | 93,334,339 | -0.57% |
| 2025-06-24 | 17.53 | 17.80 | 17.33 | 17.65 | 17.42 | qfq | 5,717,576 | 100,527,189 | 1.20% |
| 2025-06-23 | 17.10 | 17.45 | 16.92 | 17.44 | 17.21 | qfq | 4,554,050 | 78,762,518 | 1.57% |
| 2025-06-20 | 16.88 | 17.50 | 16.88 | 17.17 | 16.95 | qfq | 4,643,850 | 80,095,336 | 0.88% |
| 2025-06-19 | 17.30 | 17.43 | 16.86 | 17.02 | 16.80 | qfq | 5,832,685 | 99,872,335 | -2.07% |
| 2025-06-18 | 17.70 | 17.83 | 17.19 | 17.38 | 17.16 | qfq | 5,383,752 | 93,608,519 | -1.64% |
| 2025-06-17 | 17.78 | 17.92 | 17.50 | 17.67 | 17.44 | qfq | 6,185,280 | 108,979,957 | -0.56% |
| 2025-06-16 | 17.54 | 18.00 | 17.47 | 17.77 | 17.54 | qfq | 7,254,030 | 128,811,330 | 0.17% |
| 2025-06-13 | 18.24 | 18.79 | 17.69 | 17.74 | 17.51 | qfq | 12,687,878 | 232,190,658 | -3.80% |
| 2025-06-12 | 18.32 | 18.79 | 18.32 | 18.44 | 17.91 | qfq | 12,962,831 | 239,714,882 | -2.95% |
| 2025-06-11 | 19.81 | 20.38 | 18.94 | 19.00 | 18.46 | qfq | 26,554,899 | 518,901,158 | 0.69% |
| 2025-06-10 | 17.19 | 18.87 | 17.13 | 18.87 | 18.33 | qfq | 4,975,460 | 92,538,549 | 10.03% |
| 2025-06-09 | 17.08 | 17.26 | 17.00 | 17.15 | 16.66 | qfq | 3,503,300 | 60,018,962 | 0.29% |
| 2025-06-06 | 16.79 | 17.10 | 16.77 | 17.10 | 16.61 | qfq | 4,060,400 | 69,029,216 | 1.85% |
| 2025-06-05 | 16.95 | 16.96 | 16.73 | 16.79 | 16.31 | qfq | 2,885,300 | 48,576,920 | -0.59% |
| 2025-06-04 | 16.61 | 16.94 | 16.61 | 16.89 | 16.41 | qfq | 3,827,750 | 64,338,849 | 1.56% |
| 2025-06-03 | 16.36 | 16.75 | 16.36 | 16.63 | 16.15 | qfq | 3,000,850 | 49,926,236 | -0.48% |
| 2025-05-30 | 17.00 | 17.19 | 16.61 | 16.71 | 16.23 | qfq | 5,606,150 | 94,518,185 | -0.12% |
| 2025-05-29 | 16.55 | 16.95 | 16.41 | 16.73 | 16.25 | qfq | 3,816,900 | 63,922,058 | 1.15% |
| 2025-05-28 | 16.55 | 16.85 | 16.45 | 16.54 | 16.07 | qfq | 2,947,500 | 48,999,343 | -0.78% |
| 2025-05-27 | 16.49 | 16.73 | 16.40 | 16.67 | 16.19 | qfq | 2,617,750 | 43,440,599 | 0.85% |
| 2025-05-26 | 16.25 | 16.59 | 16.22 | 16.53 | 16.06 | qfq | 2,830,900 | 46,597,135 | 2.10% |
| 2025-05-23 | 16.28 | 16.60 | 16.14 | 16.19 | 15.73 | qfq | 3,953,800 | 64,663,877 | -0.49% |
| 2025-05-22 | 16.61 | 16.80 | 16.24 | 16.27 | 15.80 | qfq | 4,580,901 | 75,492,749 | -2.81% |
| 2025-05-21 | 16.82 | 16.92 | 16.63 | 16.74 | 16.26 | qfq | 4,074,650 | 68,347,472 | -0.77% |
| 2025-05-20 | 16.70 | 16.98 | 16.54 | 16.87 | 16.39 | qfq | 4,883,350 | 81,872,566 | 0.72% |
| 2025-05-19 | 16.84 | 16.90 | 16.49 | 16.75 | 16.27 | qfq | 5,454,754 | 90,719,754 | -0.24% |
| 2025-05-16 | 16.33 | 17.30 | 16.22 | 16.79 | 16.31 | qfq | 9,110,628 | 153,147,121 | 2.82% |
| 2025-05-15 | 16.33 | 16.45 | 16.19 | 16.33 | 15.86 | qfq | 3,141,730 | 51,271,146 | -0.55% |
| 2025-05-14 | 16.38 | 16.67 | 15.90 | 16.42 | 15.95 | qfq | 6,915,030 | 112,418,381 | 0.24% |
| 2025-05-13 | 16.75 | 16.96 | 16.36 | 16.38 | 15.91 | qfq | 4,340,700 | 71,627,813 | -1.50% |
| 2025-05-12 | 16.65 | 17.10 | 16.45 | 16.63 | 16.15 | qfq | 6,796,000 | 113,412,296 | -0.18% |
| 2025-05-09 | 16.22 | 17.34 | 16.15 | 16.66 | 16.18 | qfq | 11,737,451 | 195,793,668 | 2.90% |
| 2025-05-08 | 16.01 | 16.23 | 15.90 | 16.19 | 15.73 | qfq | 4,193,700 | 67,741,679 | 0.50% |
| 2025-05-07 | 16.26 | 16.68 | 15.94 | 16.11 | 15.65 | qfq | 7,642,192 | 123,735,917 | 0.25% |
| 2025-05-06 | 15.88 | 16.08 | 15.78 | 16.07 | 15.61 | qfq | 5,939,055 | 94,751,199 | 1.26% |
| 2025-04-30 | 16.10 | 16.29 | 15.87 | 15.87 | 15.42 | qfq | 3,951,600 | 63,168,670 | -0.31% |
| 2025-04-29 | 15.91 | 16.11 | 15.83 | 15.92 | 15.46 | qfq | 3,708,700 | 59,146,415 | -1.18% |
| 2025-04-28 | 16.20 | 16.20 | 15.63 | 16.11 | 15.65 | qfq | 4,199,500 | 67,058,281 | 0.56% |
| 2025-04-25 | 16.41 | 16.41 | 15.96 | 16.02 | 15.56 | qfq | 6,508,650 | 104,854,716 | -2.55% |
| 2025-04-24 | 15.97 | 16.49 | 15.70 | 16.44 | 15.97 | qfq | 10,256,592 | 166,232,622 | 2.75% |
| 2025-04-23 | 16.02 | 16.18 | 15.84 | 16.00 | 15.54 | qfq | 7,069,025 | 112,937,682 | -2.26% |
| 2025-04-22 | 15.80 | 16.50 | 15.47 | 16.37 | 15.90 | qfq | 11,957,715 | 190,125,254 | 1.93% |
| 2025-04-21 | 15.88 | 16.70 | 15.58 | 16.06 | 15.60 | qfq | 12,708,756 | 203,742,421 | 1.20% |
| 2025-04-18 | 14.34 | 15.87 | 14.34 | 15.87 | 15.42 | qfq | 6,509,550 | 100,011,628 | 9.98% |
| 2025-04-17 | 14.19 | 14.54 | 14.13 | 14.43 | 14.02 | qfq | 1,706,608 | 24,561,308 | 1.69% |
| 2025-04-16 | 14.46 | 14.46 | 14.00 | 14.19 | 13.78 | qfq | 1,681,500 | 23,881,169 | -2.00% |
| 2025-04-15 | 14.32 | 14.90 | 14.32 | 14.48 | 14.07 | qfq | 1,702,050 | 24,610,665 | 1.12% |
| 2025-04-14 | 14.13 | 14.39 | 14.13 | 14.32 | 13.91 | qfq | 1,249,950 | 17,892,475 | 1.63% |
| 2025-04-11 | 14.16 | 14.30 | 14.04 | 14.09 | 13.69 | qfq | 1,531,700 | 21,697,266 | -0.63% |
| 2025-04-10 | 14.00 | 14.38 | 13.80 | 14.18 | 13.77 | qfq | 2,450,700 | 34,843,321 | 3.50% |
| 2025-04-09 | 13.25 | 13.94 | 12.40 | 13.70 | 13.31 | qfq | 3,007,700 | 39,908,121 | 1.63% |
| 2025-04-08 | 13.74 | 14.00 | 13.20 | 13.48 | 13.09 | qfq | 2,872,700 | 38,865,879 | -2.03% |
| 2025-04-07 | 14.79 | 14.79 | 13.76 | 13.76 | 13.37 | qfq | 3,048,300 | 42,635,083 | -10.01% |
| 2025-04-03 | 15.07 | 15.33 | 15.01 | 15.29 | 14.85 | qfq | 1,491,700 | 22,660,538 | 0.46% |
| 2025-04-02 | 15.51 | 15.52 | 15.16 | 15.22 | 14.78 | qfq | 1,444,050 | 22,105,432 | -0.65% |
| 2025-04-01 | 15.09 | 15.55 | 15.09 | 15.32 | 14.88 | qfq | 2,144,152 | 32,997,822 | 1.52% |
| 2025-03-31 | 15.05 | 15.19 | 14.81 | 15.09 | 14.66 | qfq | 2,120,450 | 31,818,126 | -1.11% |
| 2025-03-28 | 15.69 | 15.83 | 15.25 | 15.26 | 14.82 | qfq | 2,345,250 | 36,202,930 | -3.05% |
| 2025-03-27 | 15.77 | 15.98 | 15.52 | 15.74 | 15.29 | qfq | 2,499,580 | 39,323,925 | -1.13% |
| 2025-03-26 | 15.57 | 16.05 | 15.57 | 15.92 | 15.46 | qfq | 4,161,650 | 66,080,199 | 1.14% |
| 2025-03-25 | 15.21 | 16.33 | 14.99 | 15.74 | 15.29 | qfq | 5,691,900 | 88,674,805 | 3.15% |
| 2025-03-24 | 15.88 | 16.01 | 15.05 | 15.26 | 14.82 | qfq | 3,156,050 | 48,741,783 | -3.78% |
| 2025-03-21 | 16.02 | 16.14 | 15.61 | 15.86 | 15.41 | qfq | 3,356,200 | 53,182,142 | -1.06% |
| 2025-03-20 | 16.38 | 16.38 | 15.91 | 16.03 | 15.57 | qfq | 4,162,800 | 66,937,384 | -0.19% |
| 2025-03-19 | 16.00 | 16.10 | 15.79 | 16.06 | 15.60 | qfq | 2,981,474 | 47,522,287 | 0.56% |
| 2025-03-18 | 16.07 | 16.14 | 15.93 | 15.97 | 15.51 | qfq | 2,931,158 | 46,859,495 | -0.99% |
| 2025-03-17 | 15.70 | 16.15 | 15.62 | 16.13 | 15.67 | qfq | 4,568,130 | 72,687,321 | 2.80% |
| 2025-03-14 | 15.58 | 15.72 | 15.42 | 15.69 | 15.24 | qfq | 2,480,108 | 38,679,444 | 0.45% |
| 2025-03-13 | 15.66 | 15.74 | 15.40 | 15.62 | 15.17 | qfq | 2,587,400 | 40,223,220 | -0.64% |
| 2025-03-12 | 15.60 | 15.75 | 15.53 | 15.72 | 15.27 | qfq | 2,264,850 | 35,423,650 | 0.58% |
| 2025-03-11 | 15.52 | 15.64 | 15.43 | 15.63 | 15.18 | qfq | 2,108,500 | 32,763,845 | -0.38% |
| 2025-03-10 | 15.54 | 15.72 | 15.44 | 15.69 | 15.24 | qfq | 2,667,576 | 41,708,442 | 1.03% |
| 2025-03-07 | 15.76 | 15.88 | 15.47 | 15.53 | 15.09 | qfq | 3,287,650 | 51,447,420 | -1.52% |
| 2025-03-06 | 15.69 | 15.90 | 15.52 | 15.77 | 15.32 | qfq | 4,718,324 | 74,230,526 | 0.25% |
| 2025-03-05 | 15.46 | 15.85 | 15.19 | 15.73 | 15.28 | qfq | 5,119,350 | 79,365,197 | 1.88% |
| 2025-03-04 | 15.22 | 15.45 | 15.14 | 15.44 | 15.00 | qfq | 2,243,100 | 34,463,287 | 0.78% |
| 2025-03-03 | 15.15 | 15.53 | 15.14 | 15.32 | 14.88 | qfq | 3,445,507 | 52,960,802 | 1.12% |
| 2025-02-28 | 15.25 | 15.45 | 15.12 | 15.15 | 14.72 | qfq | 3,144,200 | 47,984,452 | -1.37% |
| 2025-02-27 | 15.44 | 15.63 | 15.13 | 15.36 | 14.92 | qfq | 4,050,050 | 62,095,764 | 0.72% |
| 2025-02-26 | 15.09 | 15.28 | 15.09 | 15.25 | 14.81 | qfq | 2,332,600 | 35,473,170 | 1.06% |
| 2025-02-25 | 15.14 | 15.26 | 15.03 | 15.09 | 14.66 | qfq | 2,281,150 | 34,516,087 | -0.66% |
| 2025-02-24 | 15.18 | 15.29 | 15.01 | 15.19 | 14.76 | qfq | 2,971,650 | 44,990,806 | 0.33% |
| 2025-02-21 | 15.01 | 15.17 | 14.82 | 15.14 | 14.71 | qfq | 3,198,000 | 47,965,054 | 0.87% |
| 2025-02-20 | 15.00 | 15.13 | 14.88 | 15.01 | 14.58 | qfq | 2,074,283 | 31,057,130 | -0.27% |
| 2025-02-19 | 14.82 | 15.07 | 14.75 | 15.05 | 14.62 | qfq | 2,673,350 | 40,073,116 | 1.42% |
| 2025-02-18 | 15.20 | 15.30 | 14.78 | 14.84 | 14.42 | qfq | 2,953,741 | 44,473,037 | -1.79% |
| 2025-02-17 | 14.85 | 15.17 | 14.83 | 15.11 | 14.68 | qfq | 2,508,483 | 37,688,304 | 1.82% |
| 2025-02-14 | 14.95 | 15.05 | 14.81 | 14.84 | 14.42 | qfq | 2,015,000 | 30,058,656 | -0.87% |
| 2025-02-13 | 15.16 | 15.25 | 14.90 | 14.97 | 14.54 | qfq | 2,074,372 | 31,192,549 | -1.32% |
| 2025-02-12 | 15.15 | 15.22 | 15.02 | 15.17 | 14.74 | qfq | 2,309,041 | 34,956,181 | 0.66% |
| 2025-02-11 | 15.16 | 15.26 | 14.96 | 15.07 | 14.64 | qfq | 2,268,883 | 34,165,595 | -0.72% |
| 2025-02-10 | 15.05 | 15.23 | 14.94 | 15.18 | 14.75 | qfq | 2,538,000 | 38,423,710 | 1.13% |
| 2025-02-07 | 15.09 | 15.25 | 14.86 | 15.01 | 14.58 | qfq | 3,420,700 | 51,685,686 | -0.60% |
| 2025-02-06 | 14.95 | 15.11 | 14.71 | 15.10 | 14.67 | qfq | 2,342,200 | 35,075,199 | 1.14% |
| 2025-02-05 | 14.97 | 15.08 | 14.78 | 14.93 | 14.50 | qfq | 1,900,100 | 28,292,725 | 0.54% |
| 2025-01-27 | 14.88 | 15.15 | 14.81 | 14.85 | 14.42 | qfq | 1,827,900 | 27,399,733 | 0.34% |
| 2025-01-24 | 14.69 | 14.98 | 14.60 | 14.80 | 14.38 | qfq | 1,774,700 | 26,169,062 | 0.75% |
| 2025-01-23 | 14.82 | 15.02 | 14.68 | 14.69 | 14.27 | qfq | 2,227,600 | 33,135,100 | -0.34% |
| 2025-01-22 | 14.88 | 14.92 | 14.65 | 14.74 | 14.32 | qfq | 1,593,900 | 23,519,700 | -1.21% |
| 2025-01-21 | 15.08 | 15.20 | 14.71 | 14.92 | 14.49 | qfq | 2,145,250 | 31,985,198 | -1.06% |
| 2025-01-20 | 14.88 | 15.22 | 14.62 | 15.08 | 14.65 | qfq | 3,036,800 | 45,554,748 | 2.79% |
| 2025-01-17 | 14.70 | 14.85 | 14.46 | 14.67 | 14.25 | qfq | 2,110,607 | 30,908,759 | -0.47% |
| 2025-01-16 | 15.00 | 15.05 | 14.55 | 14.74 | 14.32 | qfq | 3,860,200 | 56,908,426 | 2.01% |
| 2025-01-15 | 14.53 | 14.68 | 14.31 | 14.45 | 14.04 | qfq | 2,335,500 | 33,840,759 | -0.55% |
| 2025-01-14 | 13.98 | 14.53 | 13.81 | 14.53 | 14.11 | qfq | 3,235,407 | 46,221,333 | 5.67% |
| 2025-01-13 | 13.47 | 13.75 | 13.18 | 13.75 | 13.36 | qfq | 2,344,900 | 31,639,734 | 0.29% |
| 2025-01-10 | 14.37 | 14.47 | 13.70 | 13.71 | 13.32 | qfq | 2,570,800 | 36,131,684 | -4.66% |
| 2025-01-09 | 14.55 | 14.65 | 14.32 | 14.38 | 13.97 | qfq | 1,826,900 | 26,434,412 | -0.48% |
| 2025-01-08 | 14.39 | 14.60 | 14.08 | 14.45 | 14.04 | qfq | 2,275,509 | 32,737,882 | -0.48% |
| 2025-01-07 | 14.19 | 14.52 | 14.06 | 14.52 | 14.10 | qfq | 3,056,500 | 43,646,820 | 2.91% |
| 2025-01-06 | 14.50 | 14.59 | 13.90 | 14.11 | 13.71 | qfq | 3,725,109 | 52,967,708 | -3.36% |
| 2025-01-03 | 15.18 | 15.52 | 14.55 | 14.60 | 14.18 | qfq | 4,011,250 | 59,760,936 | -2.86% |
| 2025-01-02 | 15.02 | 15.48 | 14.86 | 15.03 | 14.60 | qfq | 4,155,000 | 63,061,207 | -0.07% |
| 2024-12-31 | 15.45 | 15.69 | 15.04 | 15.04 | 14.61 | qfq | 3,650,376 | 55,963,186 | -2.78% |
| 2024-12-30 | 15.61 | 15.78 | 15.25 | 15.47 | 15.03 | qfq | 3,549,248 | 54,902,893 | -0.90% |
| 2024-12-27 | 16.18 | 16.32 | 15.52 | 15.61 | 15.16 | qfq | 7,555,650 | 119,614,552 | -2.50% |
| 2024-12-26 | 15.30 | 16.01 | 15.30 | 16.01 | 15.55 | qfq | 2,915,650 | 46,263,347 | 10.03% |
| 2024-12-25 | 14.85 | 15.15 | 14.40 | 14.55 | 14.13 | qfq | 3,911,000 | 57,365,081 | -2.35% |
| 2024-12-24 | 15.16 | 15.35 | 14.63 | 14.90 | 14.47 | qfq | 3,405,611 | 50,692,288 | -1.06% |
| 2024-12-23 | 16.00 | 16.01 | 14.93 | 15.06 | 14.63 | qfq | 3,787,450 | 58,215,405 | -5.28% |
| 2024-12-20 | 15.79 | 16.25 | 15.76 | 15.90 | 15.44 | qfq | 3,148,500 | 50,340,811 | 0.57% |
| 2024-12-19 | 15.72 | 15.98 | 15.50 | 15.81 | 15.36 | qfq | 3,446,850 | 54,152,774 | -0.32% |
| 2024-12-18 | 15.90 | 16.20 | 15.76 | 15.86 | 15.41 | qfq | 4,063,485 | 64,923,592 | -1.37% |
| 2024-12-17 | 17.13 | 17.18 | 15.95 | 16.08 | 15.62 | qfq | 6,331,615 | 103,412,471 | -6.07% |
| 2024-12-16 | 16.90 | 17.50 | 16.70 | 17.12 | 16.63 | qfq | 5,911,100 | 100,893,438 | 0.77% |
| 2024-12-13 | 17.17 | 17.35 | 16.93 | 16.99 | 16.50 | qfq | 5,130,082 | 87,805,594 | -1.85% |
| 2024-12-12 | 17.33 | 17.35 | 16.91 | 17.31 | 16.81 | qfq | 5,777,961 | 99,010,225 | -0.12% |
| 2024-12-11 | 17.09 | 17.35 | 16.90 | 17.33 | 16.83 | qfq | 6,037,788 | 103,506,460 | 1.58% |
| 2024-12-10 | 17.83 | 17.83 | 17.02 | 17.06 | 16.57 | qfq | 9,242,786 | 160,303,236 | -2.68% |
| 2024-12-09 | 17.38 | 18.08 | 17.16 | 17.53 | 17.03 | qfq | 11,219,323 | 196,793,246 | 0.81% |
| 2024-12-06 | 17.12 | 18.47 | 16.98 | 17.39 | 16.89 | qfq | 18,704,471 | 328,092,719 | 0.52% |
| 2024-12-05 | 16.00 | 17.30 | 15.90 | 17.30 | 16.80 | qfq | 7,364,521 | 125,420,913 | 9.98% |
| 2024-12-04 | 16.16 | 16.16 | 15.58 | 15.73 | 15.28 | qfq | 6,844,600 | 108,138,238 | -3.56% |
| 2024-12-03 | 16.25 | 16.38 | 15.82 | 16.31 | 15.84 | qfq | 8,967,650 | 144,573,133 | 0.43% |
| 2024-12-02 | 16.68 | 17.00 | 16.15 | 16.24 | 15.77 | qfq | 10,983,848 | 180,193,728 | -1.58% |
| 2024-11-29 | 17.00 | 17.40 | 16.40 | 16.50 | 16.03 | qfq | 14,864,224 | 250,148,232 | -1.08% |
| 2024-11-28 | 15.23 | 16.68 | 15.16 | 16.68 | 16.20 | qfq | 10,310,486 | 164,300,949 | 10.03% |
| 2024-11-27 | 15.09 | 15.48 | 14.73 | 15.16 | 14.73 | qfq | 8,766,052 | 131,451,855 | -3.99% |
| 2024-11-26 | 16.95 | 17.00 | 15.79 | 15.79 | 15.34 | qfq | 11,716,150 | 188,933,685 | -9.98% |
| 2024-11-25 | 17.19 | 17.86 | 16.21 | 17.54 | 17.04 | qfq | 17,082,350 | 291,703,797 | 4.97% |
| 2024-11-22 | 15.77 | 17.37 | 15.45 | 16.71 | 16.23 | qfq | 18,799,272 | 305,358,661 | 5.83% |
| 2024-11-21 | 15.84 | 16.77 | 15.42 | 15.79 | 15.34 | qfq | 15,139,011 | 241,948,619 | 0.45% |
| 2024-11-20 | 15.61 | 16.26 | 15.49 | 15.72 | 15.27 | qfq | 19,136,794 | 302,333,556 | 2.41% |
| 2024-11-19 | 14.10 | 15.35 | 13.89 | 15.35 | 14.91 | qfq | 10,938,259 | 165,506,977 | 10.04% |
| 2024-11-18 | 14.00 | 14.25 | 13.71 | 13.95 | 13.55 | qfq | 3,770,750 | 52,760,640 | -0.29% |
| 2024-11-15 | 14.15 | 14.40 | 13.94 | 13.99 | 13.59 | qfq | 3,536,650 | 50,312,481 | -1.34% |
| 2024-11-14 | 14.51 | 14.78 | 14.15 | 14.18 | 13.77 | qfq | 3,776,350 | 54,364,671 | -2.81% |
| 2024-11-13 | 14.38 | 14.74 | 14.15 | 14.59 | 14.17 | qfq | 5,938,950 | 85,995,149 | 1.32% |
| 2024-11-12 | 14.43 | 14.63 | 14.16 | 14.40 | 13.99 | qfq | 4,254,400 | 61,405,883 | -0.14% |
| 2024-11-11 | 14.21 | 14.50 | 14.13 | 14.42 | 14.01 | qfq | 3,630,600 | 51,993,926 | 1.48% |
| 2024-11-08 | 14.44 | 14.45 | 14.08 | 14.21 | 13.80 | qfq | 3,484,500 | 49,631,168 | -0.14% |
| 2024-11-07 | 13.89 | 14.29 | 13.80 | 14.23 | 13.82 | qfq | 3,832,850 | 54,175,756 | 2.82% |
| 2024-11-06 | 13.78 | 13.98 | 13.75 | 13.84 | 13.44 | qfq | 3,031,650 | 42,051,208 | 0.44% |
| 2024-11-05 | 13.59 | 13.79 | 13.59 | 13.78 | 13.39 | qfq | 2,775,054 | 38,026,135 | 1.32% |
| 2024-11-04 | 13.38 | 13.60 | 13.31 | 13.60 | 13.21 | qfq | 2,221,050 | 29,986,699 | 1.80% |
| 2024-11-01 | 13.99 | 14.10 | 13.35 | 13.36 | 12.98 | qfq | 4,002,976 | 54,307,047 | -4.64% |
| 2024-10-31 | 13.88 | 14.15 | 13.80 | 14.01 | 13.61 | qfq | 3,184,477 | 44,626,951 | 0.86% |
| 2024-10-30 | 13.72 | 14.05 | 13.70 | 13.89 | 13.49 | qfq | 2,681,250 | 37,160,212 | 0.22% |
| 2024-10-29 | 14.40 | 14.49 | 13.80 | 13.86 | 13.46 | qfq | 3,637,750 | 51,044,534 | -3.48% |
| 2024-10-28 | 13.99 | 14.38 | 13.95 | 14.36 | 13.95 | qfq | 3,312,976 | 47,140,835 | 2.64% |
| 2024-10-25 | 13.73 | 14.08 | 13.63 | 13.99 | 13.59 | qfq | 3,387,050 | 47,253,415 | 2.72% |
| 2024-10-24 | 13.69 | 13.69 | 13.47 | 13.62 | 13.23 | qfq | 1,842,320 | 25,009,099 | 0.29% |
| 2024-10-23 | 13.57 | 13.80 | 13.50 | 13.58 | 13.19 | qfq | 2,485,800 | 33,925,775 | 0.07% |
| 2024-10-22 | 13.38 | 13.59 | 13.36 | 13.57 | 13.18 | qfq | 2,511,960 | 33,940,812 | 1.27% |
| 2024-10-21 | 13.33 | 13.54 | 13.33 | 13.40 | 13.02 | qfq | 2,562,200 | 34,429,178 | 0.53% |
| 2024-10-18 | 13.09 | 13.53 | 12.99 | 13.33 | 12.95 | qfq | 2,758,270 | 36,570,450 | 1.45% |
| 2024-10-17 | 13.32 | 13.48 | 13.05 | 13.14 | 12.76 | qfq | 2,233,850 | 29,678,068 | -0.83% |
| 2024-10-16 | 13.09 | 13.38 | 13.08 | 13.25 | 12.87 | qfq | 2,175,800 | 28,832,670 | -0.30% |
| 2024-10-15 | 13.50 | 13.54 | 13.20 | 13.29 | 12.91 | qfq | 2,599,850 | 34,766,270 | -1.92% |
| 2024-10-14 | 13.34 | 13.68 | 13.18 | 13.55 | 13.16 | qfq | 3,002,450 | 40,322,606 | 3.67% |
| 2024-10-11 | 13.61 | 13.69 | 12.93 | 13.07 | 12.70 | qfq | 2,900,051 | 38,458,790 | -3.97% |
| 2024-10-10 | 13.69 | 13.83 | 13.24 | 13.61 | 13.22 | qfq | 3,339,101 | 45,434,787 | 1.57% |
| 2024-10-09 | 14.31 | 14.32 | 13.40 | 13.40 | 13.02 | qfq | 5,928,445 | 82,122,963 | -8.66% |
| 2024-10-08 | 15.41 | 15.50 | 14.08 | 14.67 | 14.25 | qfq | 9,083,850 | 133,979,223 | 3.82% |
| 2024-09-30 | 13.20 | 14.19 | 13.09 | 14.13 | 13.73 | qfq | 7,903,980 | 108,116,851 | 8.94% |
| 2024-09-27 | 12.55 | 13.08 | 12.50 | 12.97 | 12.60 | qfq | 4,056,901 | 51,877,203 | 4.09% |
| 2024-09-26 | 12.18 | 12.46 | 12.12 | 12.46 | 12.10 | qfq | 3,131,800 | 38,524,975 | 2.38% |
| 2024-09-25 | 12.15 | 12.37 | 12.10 | 12.17 | 11.82 | qfq | 2,664,800 | 32,576,497 | 1.50% |
| 2024-09-24 | 11.73 | 12.00 | 11.73 | 11.99 | 11.65 | qfq | 2,055,600 | 24,491,515 | 2.48% |
| 2024-09-23 | 11.70 | 11.75 | 11.53 | 11.70 | 11.36 | qfq | 1,232,900 | 14,391,736 | -0.26% |
| 2024-09-20 | 11.95 | 11.95 | 11.66 | 11.73 | 11.39 | qfq | 1,398,700 | 16,440,753 | -1.68% |
| 2024-09-19 | 11.77 | 11.99 | 11.64 | 11.93 | 11.59 | qfq | 1,977,900 | 23,557,952 | 2.76% |
| 2024-09-18 | 12.02 | 12.02 | 11.50 | 11.61 | 11.28 | qfq | 1,612,900 | 18,816,755 | -2.93% |
| 2024-09-13 | 12.17 | 12.22 | 11.95 | 11.96 | 11.62 | qfq | 1,376,800 | 16,570,552 | -1.81% |
| 2024-09-12 | 12.27 | 12.41 | 12.18 | 12.18 | 11.83 | qfq | 1,157,450 | 14,216,415 | -0.98% |
| 2024-09-11 | 12.38 | 12.38 | 12.17 | 12.30 | 11.95 | qfq | 1,269,200 | 15,578,641 | 0.41% |
| 2024-09-10 | 12.16 | 12.34 | 12.04 | 12.25 | 11.90 | qfq | 1,146,900 | 13,974,952 | 0.91% |
| 2024-09-09 | 12.07 | 12.24 | 11.95 | 12.14 | 11.79 | qfq | 1,122,450 | 13,595,735 | 0.66% |
| 2024-09-06 | 12.34 | 12.34 | 12.00 | 12.06 | 11.71 | qfq | 1,431,800 | 17,355,953 | -2.19% |
| 2024-09-05 | 12.24 | 12.33 | 12.19 | 12.33 | 11.98 | qfq | 1,052,000 | 12,900,703 | 1.15% |
| 2024-09-04 | 12.20 | 12.33 | 12.04 | 12.19 | 11.84 | qfq | 1,324,300 | 16,156,434 | -0.16% |
| 2024-09-03 | 12.11 | 12.23 | 12.04 | 12.21 | 11.86 | qfq | 1,184,200 | 14,390,427 | 0.83% |
| 2024-09-02 | 12.16 | 12.38 | 12.11 | 12.11 | 11.76 | qfq | 1,632,500 | 20,014,169 | -0.66% |
| 2024-08-30 | 12.09 | 12.30 | 12.02 | 12.19 | 11.84 | qfq | 1,722,326 | 20,995,341 | 1.16% |
| 2024-08-29 | 11.93 | 12.11 | 11.79 | 12.05 | 11.70 | qfq | 1,537,700 | 18,435,843 | -0.33% |
| 2024-08-28 | 11.91 | 12.24 | 11.80 | 12.09 | 11.74 | qfq | 1,595,250 | 19,232,914 | 1.60% |
| 2024-08-27 | 12.24 | 12.30 | 11.87 | 11.90 | 11.56 | qfq | 2,044,600 | 24,551,567 | 0.25% |
| 2024-08-26 | 11.50 | 11.89 | 11.44 | 11.87 | 11.53 | qfq | 1,575,300 | 18,522,277 | 3.22% |
| 2024-08-23 | 11.62 | 11.69 | 11.40 | 11.50 | 11.17 | qfq | 1,455,900 | 16,761,491 | -1.29% |
| 2024-08-22 | 11.99 | 12.13 | 11.65 | 11.65 | 11.32 | qfq | 1,380,100 | 16,407,499 | -2.59% |
| 2024-08-21 | 11.82 | 12.02 | 11.78 | 11.96 | 11.62 | qfq | 1,112,500 | 13,268,110 | 1.01% |
| 2024-08-20 | 12.16 | 12.26 | 11.82 | 11.84 | 11.50 | qfq | 1,577,600 | 18,859,781 | -2.63% |
| 2024-08-19 | 12.23 | 12.28 | 12.02 | 12.16 | 11.81 | qfq | 1,484,200 | 18,067,548 | -0.82% |
| 2024-08-16 | 12.65 | 12.65 | 12.23 | 12.26 | 11.91 | qfq | 2,246,900 | 27,723,876 | -2.15% |
| 2024-08-15 | 12.57 | 12.74 | 12.42 | 12.53 | 12.17 | qfq | 2,790,150 | 35,080,235 | -1.42% |
| 2024-08-14 | 12.54 | 13.19 | 12.54 | 12.71 | 12.35 | qfq | 3,835,129 | 49,216,917 | 1.36% |
| 2024-08-13 | 12.30 | 12.75 | 12.14 | 12.54 | 12.18 | qfq | 4,262,597 | 52,817,169 | -0.40% |
| 2024-08-12 | 12.85 | 13.51 | 12.48 | 12.59 | 12.23 | qfq | 7,267,350 | 93,990,316 | 2.44% |
| 2024-08-09 | 12.39 | 12.48 | 12.29 | 12.29 | 11.94 | qfq | 1,190,600 | 14,742,263 | -0.89% |
| 2024-08-08 | 12.35 | 12.40 | 12.14 | 12.40 | 12.04 | qfq | 1,137,000 | 13,998,651 | 0.32% |
| 2024-08-07 | 12.44 | 12.45 | 12.25 | 12.36 | 12.01 | qfq | 1,097,544 | 13,553,949 | 0.16% |
| 2024-08-06 | 12.12 | 12.34 | 12.12 | 12.34 | 11.99 | qfq | 1,610,150 | 19,722,008 | 2.58% |
| 2024-08-05 | 12.22 | 12.45 | 12.01 | 12.03 | 11.69 | qfq | 1,681,900 | 20,561,266 | -2.04% |
| 2024-08-02 | 12.36 | 12.53 | 12.26 | 12.28 | 11.93 | qfq | 1,693,200 | 20,973,975 | -1.52% |
| 2024-08-01 | 12.56 | 12.67 | 12.40 | 12.47 | 12.11 | qfq | 2,050,650 | 25,632,430 | 0.08% |
| 2024-07-31 | 12.24 | 12.52 | 12.15 | 12.46 | 12.10 | qfq | 1,925,550 | 23,849,930 | 1.80% |
| 2024-07-30 | 12.13 | 12.25 | 12.07 | 12.24 | 11.89 | qfq | 1,185,100 | 14,443,810 | 0.91% |
| 2024-07-29 | 12.14 | 12.22 | 12.04 | 12.13 | 11.78 | qfq | 1,289,300 | 15,640,344 | -0.08% |
| 2024-07-26 | 12.02 | 12.17 | 12.02 | 12.14 | 11.79 | qfq | 1,185,500 | 14,358,540 | 1.00% |
| 2024-07-25 | 11.79 | 12.09 | 11.65 | 12.02 | 11.68 | qfq | 1,630,100 | 19,390,380 | 1.95% |
| 2024-07-24 | 11.86 | 12.03 | 11.65 | 11.79 | 11.45 | qfq | 1,535,400 | 18,156,352 | -1.26% |
| 2024-07-23 | 12.11 | 12.23 | 11.92 | 11.94 | 11.60 | qfq | 1,578,320 | 19,117,845 | -1.24% |
| 2024-07-22 | 11.97 | 12.14 | 11.91 | 12.09 | 11.74 | qfq | 1,315,720 | 15,840,577 | 1.17% |
| 2024-07-19 | 11.80 | 12.03 | 11.71 | 11.95 | 11.61 | qfq | 1,214,500 | 14,440,014 | 1.10% |
| 2024-07-18 | 11.84 | 11.87 | 11.52 | 11.82 | 11.48 | qfq | 1,346,600 | 15,760,556 | -0.34% |
| 2024-07-17 | 11.90 | 11.99 | 11.80 | 11.86 | 11.52 | qfq | 1,292,800 | 15,364,176 | -0.50% |
| 2024-07-16 | 11.96 | 11.96 | 11.80 | 11.92 | 11.58 | qfq | 1,055,870 | 12,546,458 | 0.00% |
| 2024-07-15 | 12.23 | 12.27 | 11.76 | 11.92 | 11.58 | qfq | 1,409,800 | 16,752,552 | -1.32% |
| 2024-07-12 | 12.15 | 12.36 | 12.01 | 12.08 | 11.73 | qfq | 1,490,500 | 18,154,957 | -0.90% |
| 2024-07-11 | 11.97 | 12.23 | 11.74 | 12.19 | 11.84 | qfq | 1,946,750 | 23,462,289 | 4.55% |
| 2024-07-10 | 11.80 | 11.85 | 11.61 | 11.66 | 11.33 | qfq | 1,193,200 | 13,985,171 | -1.69% |
| 2024-07-09 | 11.81 | 11.87 | 11.33 | 11.86 | 11.52 | qfq | 1,720,000 | 19,975,209 | 1.63% |
| 2024-07-08 | 12.01 | 12.01 | 11.62 | 11.67 | 11.34 | qfq | 1,332,950 | 15,656,028 | -3.07% |
| 2024-07-05 | 11.83 | 12.08 | 11.65 | 12.04 | 11.70 | qfq | 1,306,700 | 15,595,691 | 1.26% |
| 2024-07-04 | 12.36 | 12.49 | 11.86 | 11.89 | 11.55 | qfq | 1,754,000 | 21,139,667 | -4.34% |
| 2024-07-03 | 12.50 | 12.62 | 12.38 | 12.43 | 12.07 | qfq | 1,348,400 | 16,855,277 | -0.96% |
| 2024-07-02 | 12.40 | 12.62 | 12.33 | 12.55 | 12.19 | qfq | 1,538,200 | 19,248,039 | 1.37% |
| 2024-07-01 | 12.32 | 12.63 | 12.18 | 12.38 | 12.03 | qfq | 1,289,700 | 15,889,396 | 0.65% |
| 2024-06-28 | 12.18 | 12.55 | 12.11 | 12.30 | 11.95 | qfq | 1,429,300 | 17,701,330 | 0.90% |
| 2024-06-27 | 12.36 | 12.55 | 12.18 | 12.19 | 11.84 | qfq | 1,795,900 | 22,182,455 | -1.22% |
| 2024-06-26 | 11.92 | 12.35 | 11.78 | 12.34 | 11.99 | qfq | 1,632,100 | 19,763,646 | 3.52% |
| 2024-06-25 | 11.86 | 12.06 | 11.82 | 11.92 | 11.58 | qfq | 1,448,250 | 17,283,668 | 0.93% |
| 2024-06-24 | 12.28 | 12.28 | 11.73 | 11.81 | 11.47 | qfq | 2,024,100 | 24,168,414 | -4.22% |
| 2024-06-21 | 12.33 | 12.48 | 12.18 | 12.33 | 11.98 | qfq | 1,290,900 | 15,946,423 | -0.08% |
| 2024-06-20 | 12.78 | 12.78 | 12.33 | 12.34 | 11.99 | qfq | 1,904,200 | 23,768,719 | -2.53% |
| 2024-06-19 | 12.86 | 12.96 | 12.66 | 12.66 | 12.30 | qfq | 1,408,000 | 18,019,798 | -1.33% |
| 2024-06-18 | 12.67 | 12.92 | 12.61 | 12.83 | 12.46 | qfq | 1,268,400 | 16,271,981 | 0.86% |
| 2024-06-17 | 12.94 | 13.02 | 12.69 | 12.72 | 12.36 | qfq | 1,717,700 | 22,032,210 | -2.38% |
| 2024-06-14 | 13.00 | 13.15 | 12.80 | 13.03 | 12.66 | qfq | 1,206,600 | 15,718,373 | 0.00% |
| 2024-06-13 | 13.30 | 13.36 | 12.97 | 13.03 | 12.66 | qfq | 1,591,400 | 20,833,671 | -1.51% |
| 2024-06-12 | 13.02 | 13.25 | 12.82 | 13.23 | 12.85 | qfq | 1,551,300 | 20,377,737 | 2.16% |
| 2024-06-11 | 13.02 | 13.06 | 12.57 | 12.95 | 12.58 | qfq | 1,938,800 | 24,950,880 | -0.46% |
| 2024-06-07 | 12.42 | 13.09 | 12.42 | 13.01 | 12.64 | qfq | 3,375,448 | 43,212,219 | 5.26% |
| 2024-06-06 | 13.05 | 13.25 | 12.14 | 12.36 | 12.01 | qfq | 5,081,700 | 63,604,127 | -6.01% |
| 2024-06-05 | 13.42 | 13.42 | 13.14 | 13.15 | 12.72 | qfq | 1,635,000 | 21,734,365 | -2.08% |
| 2024-06-04 | 13.80 | 13.80 | 13.22 | 13.43 | 12.99 | qfq | 2,245,900 | 30,171,704 | -3.10% |
| 2024-06-03 | 14.31 | 14.34 | 13.69 | 13.86 | 13.40 | qfq | 2,841,000 | 39,650,776 | -3.62% |
| 2024-05-31 | 14.38 | 14.48 | 14.30 | 14.38 | 13.90 | qfq | 2,221,100 | 31,903,236 | -0.83% |
| 2024-05-30 | 14.90 | 14.90 | 14.45 | 14.50 | 14.02 | qfq | 2,836,750 | 41,534,630 | 0.62% |
| 2024-05-29 | 14.25 | 14.56 | 14.23 | 14.41 | 13.93 | qfq | 1,717,126 | 24,805,117 | 0.91% |
| 2024-05-28 | 14.54 | 14.59 | 14.28 | 14.28 | 13.81 | qfq | 1,723,950 | 24,865,803 | -1.99% |
| 2024-05-27 | 14.65 | 14.77 | 14.36 | 14.57 | 14.09 | qfq | 2,262,400 | 32,805,885 | -0.68% |
| 2024-05-24 | 14.68 | 14.92 | 14.63 | 14.67 | 14.18 | qfq | 1,780,100 | 26,258,897 | -0.95% |
| 2024-05-23 | 15.25 | 15.27 | 14.78 | 14.81 | 14.32 | qfq | 3,151,350 | 47,094,493 | -1.59% |
| 2024-05-22 | 14.92 | 15.10 | 14.91 | 15.05 | 14.55 | qfq | 1,890,400 | 28,415,885 | 0.87% |
| 2024-05-21 | 15.41 | 15.41 | 14.86 | 14.92 | 14.43 | qfq | 2,864,200 | 42,878,119 | -2.48% |
| 2024-05-20 | 15.36 | 15.44 | 15.24 | 15.30 | 14.79 | qfq | 2,072,600 | 31,781,066 | -0.33% |
| 2024-05-17 | 15.34 | 15.39 | 15.14 | 15.35 | 14.84 | qfq | 1,993,650 | 30,430,559 | 0.72% |
| 2024-05-16 | 15.15 | 15.36 | 15.11 | 15.24 | 14.74 | qfq | 2,287,800 | 34,847,031 | 0.66% |
| 2024-05-15 | 15.23 | 15.40 | 15.09 | 15.14 | 14.64 | qfq | 2,185,500 | 33,245,936 | -0.39% |
| 2024-05-14 | 15.03 | 15.28 | 14.98 | 15.20 | 14.70 | qfq | 2,393,560 | 36,251,432 | 1.13% |
| 2024-05-13 | 15.39 | 15.49 | 14.98 | 15.03 | 14.53 | qfq | 3,524,275 | 53,397,390 | -3.47% |
| 2024-05-10 | 15.96 | 16.06 | 15.56 | 15.57 | 15.06 | qfq | 3,376,900 | 53,028,281 | -2.44% |
| 2024-05-09 | 15.90 | 16.22 | 15.90 | 15.96 | 15.43 | qfq | 3,471,700 | 55,761,063 | 0.57% |
| 2024-05-08 | 16.02 | 16.09 | 15.76 | 15.87 | 15.35 | qfq | 3,458,200 | 55,012,614 | -0.87% |
| 2024-05-07 | 15.71 | 16.05 | 15.70 | 16.01 | 15.48 | qfq | 3,382,000 | 53,881,416 | 1.91% |
| 2024-05-06 | 15.58 | 15.74 | 15.49 | 15.71 | 15.19 | qfq | 3,606,675 | 56,379,320 | 2.61% |
| 2024-04-30 | 15.33 | 15.58 | 15.16 | 15.31 | 14.80 | qfq | 3,294,450 | 50,528,457 | -0.91% |
| 2024-04-29 | 14.93 | 15.52 | 14.92 | 15.45 | 14.94 | qfq | 4,389,802 | 67,199,280 | 2.86% |
| 2024-04-26 | 15.05 | 15.10 | 14.75 | 15.02 | 14.52 | qfq | 3,937,250 | 58,894,802 | -0.13% |
| 2024-04-25 | 15.05 | 15.19 | 14.92 | 15.04 | 14.54 | qfq | 3,687,721 | 55,464,068 | 1.21% |
| 2024-04-24 | 14.54 | 14.86 | 14.54 | 14.86 | 14.37 | qfq | 3,119,900 | 45,993,297 | 1.57% |
| 2024-04-23 | 14.43 | 14.76 | 14.40 | 14.63 | 14.15 | qfq | 2,959,600 | 43,239,274 | 1.32% |
| 2024-04-22 | 14.84 | 14.95 | 14.22 | 14.44 | 13.96 | qfq | 3,473,371 | 50,201,971 | -2.04% |
| 2024-04-19 | 14.80 | 15.18 | 14.62 | 14.74 | 14.25 | qfq | 3,913,400 | 58,007,790 | -1.93% |
| 2024-04-18 | 15.39 | 15.40 | 14.85 | 15.03 | 14.53 | qfq | 5,423,100 | 81,904,744 | -2.34% |
| 2024-04-17 | 14.41 | 15.45 | 14.41 | 15.39 | 14.88 | qfq | 7,573,946 | 114,579,625 | 7.40% |
| 2024-04-16 | 15.65 | 15.65 | 14.33 | 14.33 | 13.86 | qfq | 7,332,500 | 106,801,049 | -9.99% |
| 2024-04-15 | 17.13 | 17.46 | 15.86 | 15.92 | 15.39 | qfq | 9,185,604 | 151,068,362 | -9.65% |
| 2024-04-12 | 18.18 | 18.35 | 17.41 | 17.62 | 17.04 | qfq | 9,597,826 | 171,512,786 | -4.86% |
| 2024-04-11 | 18.14 | 18.80 | 17.70 | 18.52 | 17.91 | qfq | 13,511,337 | 249,059,757 | 2.15% |
| 2024-04-10 | 17.60 | 18.94 | 17.60 | 18.13 | 17.53 | qfq | 11,494,430 | 207,569,994 | 3.90% |
| 2024-04-09 | 16.97 | 18.41 | 16.86 | 17.45 | 16.87 | qfq | 7,183,386 | 125,963,915 | 2.83% |
| 2024-04-08 | 17.78 | 17.88 | 16.95 | 16.97 | 16.41 | qfq | 8,768,768 | 152,437,351 | -4.82% |
| 2024-04-03 | 18.27 | 19.29 | 17.80 | 17.83 | 17.24 | qfq | 14,475,347 | 267,463,694 | -2.57% |
| 2024-04-02 | 17.51 | 18.31 | 17.51 | 18.30 | 17.69 | qfq | 11,564,902 | 208,375,061 | 3.57% |
| 2024-04-01 | 16.98 | 17.70 | 16.92 | 17.67 | 17.09 | qfq | 7,858,250 | 136,859,590 | 2.85% |
| 2024-03-29 | 16.77 | 17.55 | 16.75 | 17.18 | 16.61 | qfq | 6,879,150 | 118,569,773 | 2.26% |
| 2024-03-28 | 16.56 | 17.05 | 16.38 | 16.80 | 16.24 | qfq | 4,879,400 | 81,907,545 | 0.96% |
| 2024-03-27 | 17.08 | 17.57 | 16.61 | 16.64 | 16.09 | qfq | 5,924,179 | 100,543,744 | -3.70% |
| 2024-03-26 | 16.59 | 17.50 | 16.53 | 17.28 | 16.71 | qfq | 8,012,494 | 136,971,496 | 4.03% |
| 2024-03-25 | 17.33 | 17.34 | 16.61 | 16.61 | 16.06 | qfq | 6,369,029 | 108,291,216 | -3.99% |
| 2024-03-22 | 17.97 | 17.97 | 17.25 | 17.30 | 16.73 | qfq | 8,600,300 | 150,710,513 | -3.73% |
| 2024-03-21 | 18.19 | 18.29 | 17.68 | 17.97 | 17.38 | qfq | 8,493,825 | 152,832,243 | -1.80% |
| 2024-03-20 | 18.16 | 18.32 | 18.00 | 18.30 | 17.69 | qfq | 9,819,020 | 178,345,970 | -0.49% |
| 2024-03-19 | 17.66 | 18.70 | 17.53 | 18.39 | 17.78 | qfq | 15,297,000 | 279,814,078 | 3.90% |
| 2024-03-18 | 17.54 | 17.78 | 17.45 | 17.70 | 17.11 | qfq | 9,420,226 | 165,957,055 | 0.85% |
| 2024-03-15 | 16.95 | 17.85 | 16.90 | 17.55 | 16.97 | qfq | 12,588,801 | 220,140,566 | 1.80% |
| 2024-03-14 | 16.95 | 17.91 | 16.88 | 17.24 | 16.67 | qfq | 13,046,866 | 226,648,989 | 1.71% |
| 2024-03-13 | 17.10 | 17.19 | 16.88 | 16.95 | 16.39 | qfq | 6,789,341 | 115,580,724 | -1.28% |
| 2024-03-12 | 16.97 | 17.30 | 16.76 | 17.17 | 16.60 | qfq | 9,319,277 | 158,835,593 | -0.06% |
| 2024-03-11 | 16.60 | 17.42 | 16.56 | 17.18 | 16.61 | qfq | 12,415,192 | 212,656,883 | 3.68% |
| 2024-03-08 | 16.39 | 16.60 | 16.20 | 16.57 | 16.02 | qfq | 6,837,571 | 112,383,036 | 0.42% |
| 2024-03-07 | 17.09 | 17.14 | 16.50 | 16.50 | 15.95 | qfq | 9,473,696 | 159,176,974 | -3.23% |
| 2024-03-06 | 16.91 | 17.23 | 16.75 | 17.05 | 16.49 | qfq | 10,594,381 | 180,277,202 | 0.24% |
| 2024-03-05 | 17.91 | 17.97 | 16.90 | 17.01 | 16.45 | qfq | 19,402,454 | 335,843,183 | -4.92% |
| 2024-03-04 | 16.26 | 17.89 | 16.00 | 17.89 | 17.30 | qfq | 17,396,913 | 296,499,207 | 10.02% |
| 2024-03-01 | 16.35 | 16.43 | 15.88 | 16.26 | 15.72 | qfq | 8,473,950 | 137,085,818 | 2.46% |
| 2024-02-29 | 14.87 | 15.91 | 14.80 | 15.87 | 15.35 | qfq | 10,399,519 | 161,826,254 | 4.27% |
| 2024-02-28 | 16.61 | 17.29 | 15.08 | 15.22 | 14.72 | qfq | 17,090,000 | 280,660,688 | -8.37% |
| 2024-02-27 | 15.83 | 16.69 | 15.80 | 16.61 | 16.06 | qfq | 12,563,656 | 205,461,254 | 3.30% |
| 2024-02-26 | 15.94 | 16.49 | 15.78 | 16.08 | 15.55 | qfq | 12,863,331 | 207,400,730 | 0.00% |
| 2024-02-23 | 15.66 | 16.20 | 15.55 | 16.08 | 15.55 | qfq | 12,805,281 | 203,002,742 | 1.90% |
| 2024-02-22 | 15.00 | 15.83 | 14.83 | 15.78 | 15.26 | qfq | 15,666,720 | 241,148,262 | 4.37% |
| 2024-02-21 | 14.48 | 15.40 | 14.30 | 15.12 | 14.62 | qfq | 13,128,773 | 196,900,946 | 3.21% |
| 2024-02-20 | 14.13 | 14.85 | 13.90 | 14.65 | 14.17 | qfq | 10,591,168 | 152,945,487 | 2.66% |
| 2024-02-19 | 13.53 | 14.37 | 13.49 | 14.27 | 13.80 | qfq | 10,811,702 | 151,598,408 | 4.54% |
| 2024-02-08 | 12.93 | 13.71 | 12.30 | 13.65 | 13.20 | qfq | 11,037,854 | 145,358,124 | 5.08% |
| 2024-02-07 | 14.37 | 14.41 | 12.98 | 12.99 | 12.56 | qfq | 12,064,397 | 164,914,447 | -9.92% |
| 2024-02-06 | 13.43 | 14.88 | 12.90 | 14.42 | 13.94 | qfq | 12,979,546 | 182,301,454 | 2.05% |
| 2024-02-05 | 15.70 | 15.86 | 14.13 | 14.13 | 13.66 | qfq | 11,261,828 | 163,947,087 | -10.00% |
| 2024-02-02 | 16.58 | 16.86 | 15.17 | 15.70 | 15.18 | qfq | 15,034,350 | 240,731,226 | -2.42% |
| 2024-02-01 | 17.01 | 17.26 | 16.03 | 16.09 | 15.56 | qfq | 17,123,737 | 284,584,809 | -8.11% |
| 2024-01-31 | 18.36 | 19.36 | 17.51 | 17.51 | 16.93 | qfq | 19,365,761 | 354,470,993 | -9.97% |
| 2024-01-30 | 18.70 | 20.48 | 17.75 | 19.45 | 18.81 | qfq | 24,257,023 | 460,550,576 | 0.88% |
| 2024-01-29 | 21.25 | 21.36 | 19.27 | 19.28 | 18.64 | qfq | 19,187,142 | 385,446,368 | -9.95% |
| 2024-01-26 | 23.00 | 23.31 | 21.41 | 21.41 | 20.70 | qfq | 29,536,099 | 651,779,095 | -10.00% |
| 2024-01-25 | 23.45 | 25.35 | 23.36 | 23.79 | 23.00 | qfq | 36,834,416 | 868,943,129 | -8.36% |
| 2024-01-24 | 28.84 | 31.49 | 25.96 | 25.96 | 25.10 | qfq | 40,404,931 | 1,099,057,864 | -9.99% |
| 2024-01-23 | 25.80 | 28.84 | 24.66 | 28.84 | 27.89 | qfq | 26,272,266 | 727,342,648 | 9.99% |
| 2024-01-22 | 23.33 | 26.22 | 22.20 | 26.22 | 25.35 | qfq | 32,260,511 | 779,338,148 | 9.98% |
| 2024-01-19 | 23.13 | 23.84 | 20.83 | 23.84 | 23.05 | qfq | 29,083,323 | 665,007,900 | 10.01% |
| 2024-01-18 | 21.00 | 21.67 | 20.45 | 21.67 | 20.95 | qfq | 7,240,750 | 153,376,798 | 10.00% |
| 2024-01-17 | 17.95 | 19.70 | 17.91 | 19.70 | 19.05 | qfq | 5,286,927 | 102,301,389 | 9.99% |
| 2024-01-16 | 18.00 | 18.14 | 17.66 | 17.91 | 17.32 | qfq | 1,045,800 | 18,720,294 | -0.72% |
| 2024-01-15 | 18.07 | 18.32 | 17.93 | 18.04 | 17.44 | qfq | 1,361,100 | 24,629,523 | -1.10% |
| 2024-01-12 | 18.65 | 18.86 | 18.23 | 18.24 | 17.64 | qfq | 1,977,126 | 36,630,669 | 0.05% |
| 2024-01-11 | 18.05 | 18.26 | 17.92 | 18.23 | 17.63 | qfq | 933,700 | 16,941,945 | 1.00% |
| 2024-01-10 | 18.15 | 18.36 | 17.90 | 18.05 | 17.45 | qfq | 937,400 | 16,982,313 | -0.99% |
| 2024-01-09 | 18.14 | 18.56 | 18.04 | 18.23 | 17.63 | qfq | 1,589,750 | 29,087,496 | 1.17% |
| 2024-01-08 | 18.38 | 18.40 | 18.02 | 18.02 | 17.42 | qfq | 1,121,050 | 20,415,225 | -2.38% |
| 2024-01-05 | 18.85 | 19.05 | 18.36 | 18.46 | 17.85 | qfq | 2,381,550 | 44,321,635 | -2.53% |
| 2024-01-04 | 18.98 | 19.18 | 18.77 | 18.94 | 18.31 | qfq | 2,771,830 | 52,390,898 | -0.21% |
| 2024-01-03 | 18.65 | 19.68 | 18.51 | 18.98 | 18.35 | qfq | 5,653,750 | 108,083,476 | 1.55% |
| 2024-01-02 | 18.26 | 18.84 | 18.25 | 18.69 | 18.07 | qfq | 2,305,700 | 42,955,898 | 2.35% |
| 2023-12-29 | 17.99 | 18.33 | 17.74 | 18.26 | 17.66 | qfq | 1,539,650 | 27,921,519 | 1.56% |
| 2023-12-28 | 17.31 | 18.09 | 17.27 | 17.98 | 17.39 | qfq | 1,564,250 | 27,929,406 | 3.87% |
| 2023-12-27 | 17.28 | 17.42 | 17.04 | 17.31 | 16.74 | qfq | 662,500 | 11,415,403 | 0.41% |
| 2023-12-26 | 17.30 | 17.39 | 17.15 | 17.24 | 16.67 | qfq | 577,600 | 9,960,248 | -0.35% |
| 2023-12-25 | 17.65 | 17.80 | 17.21 | 17.30 | 16.73 | qfq | 671,050 | 11,644,097 | -1.42% |
| 2023-12-22 | 17.84 | 17.90 | 17.50 | 17.55 | 16.97 | qfq | 1,114,550 | 19,655,882 | -1.68% |
| 2023-12-21 | 17.74 | 17.92 | 17.39 | 17.85 | 17.26 | qfq | 985,050 | 17,429,202 | 0.45% |
| 2023-12-20 | 17.83 | 17.95 | 17.72 | 17.77 | 17.18 | qfq | 924,600 | 16,531,397 | 0.28% |
| 2023-12-19 | 17.67 | 17.90 | 17.48 | 17.72 | 17.13 | qfq | 1,009,800 | 17,825,775 | -0.06% |
| 2023-12-18 | 18.05 | 18.05 | 17.68 | 17.73 | 17.14 | qfq | 1,166,973 | 20,801,785 | -1.06% |
| 2023-12-15 | 17.80 | 18.12 | 17.80 | 17.92 | 17.33 | qfq | 1,027,800 | 18,438,030 | 0.67% |
| 2023-12-14 | 17.79 | 17.95 | 17.71 | 17.80 | 17.21 | qfq | 785,900 | 14,007,724 | 0.11% |
| 2023-12-13 | 17.82 | 17.95 | 17.71 | 17.78 | 17.19 | qfq | 1,109,000 | 19,780,937 | -0.34% |
| 2023-12-12 | 17.84 | 17.89 | 17.50 | 17.84 | 17.25 | qfq | 1,664,100 | 29,477,764 | -0.28% |
| 2023-12-11 | 18.13 | 18.13 | 17.57 | 17.89 | 17.30 | qfq | 2,866,802 | 51,216,720 | 0.00% |
| 2023-12-08 | 18.86 | 19.48 | 17.81 | 17.89 | 17.30 | qfq | 4,573,050 | 85,005,389 | -1.38% |
| 2023-12-07 | 18.25 | 18.30 | 18.00 | 18.14 | 17.54 | qfq | 737,800 | 13,362,690 | -0.82% |
| 2023-12-06 | 18.17 | 18.36 | 18.08 | 18.29 | 17.69 | qfq | 680,400 | 12,436,186 | 0.77% |
| 2023-12-05 | 18.47 | 18.51 | 18.14 | 18.15 | 17.55 | qfq | 971,076 | 17,737,333 | -1.73% |
| 2023-12-04 | 18.50 | 18.63 | 18.37 | 18.47 | 17.86 | qfq | 931,926 | 17,225,591 | -0.22% |
| 2023-12-01 | 18.51 | 18.63 | 18.33 | 18.51 | 17.90 | qfq | 537,776 | 9,939,434 | 0.16% |
| 2023-11-30 | 18.63 | 18.82 | 18.28 | 18.48 | 17.87 | qfq | 875,350 | 16,168,260 | -1.49% |
| 2023-11-29 | 18.82 | 18.90 | 18.62 | 18.76 | 18.14 | qfq | 694,100 | 12,996,471 | -0.32% |
| 2023-11-28 | 18.64 | 18.90 | 18.38 | 18.82 | 18.20 | qfq | 1,328,100 | 24,886,577 | 1.78% |
| 2023-11-27 | 18.53 | 18.72 | 18.35 | 18.49 | 17.88 | qfq | 929,225 | 17,185,586 | -0.70% |
| 2023-11-24 | 18.86 | 18.92 | 18.49 | 18.62 | 18.00 | qfq | 773,527 | 14,402,979 | -1.27% |
| 2023-11-23 | 18.71 | 18.86 | 18.63 | 18.86 | 18.24 | qfq | 884,750 | 16,597,270 | 0.75% |
| 2023-11-22 | 18.85 | 18.95 | 18.62 | 18.72 | 18.10 | qfq | 843,610 | 15,861,602 | -0.85% |
| 2023-11-21 | 19.04 | 19.07 | 18.83 | 18.88 | 18.26 | qfq | 935,499 | 17,723,399 | -0.47% |
| 2023-11-20 | 18.76 | 18.99 | 18.71 | 18.97 | 18.34 | qfq | 1,072,100 | 20,233,852 | 1.07% |
| 2023-11-17 | 18.58 | 18.85 | 18.55 | 18.77 | 18.15 | qfq | 988,250 | 18,518,621 | 0.59% |
| 2023-11-16 | 18.75 | 18.81 | 18.59 | 18.66 | 18.04 | qfq | 969,420 | 18,130,689 | -0.37% |
| 2023-11-15 | 18.80 | 18.82 | 18.62 | 18.73 | 18.11 | qfq | 960,520 | 17,981,716 | 0.54% |
| 2023-11-14 | 18.63 | 18.71 | 18.50 | 18.63 | 18.01 | qfq | 724,900 | 13,488,587 | -0.05% |
| 2023-11-13 | 18.47 | 18.64 | 18.40 | 18.64 | 18.02 | qfq | 885,100 | 16,439,894 | 1.36% |
| 2023-11-10 | 18.38 | 18.45 | 18.08 | 18.39 | 17.78 | qfq | 781,600 | 14,291,160 | 0.00% |
| 2023-11-09 | 18.36 | 18.57 | 18.30 | 18.39 | 17.78 | qfq | 904,100 | 16,660,669 | 0.00% |
| 2023-11-08 | 18.43 | 18.55 | 18.23 | 18.39 | 17.78 | qfq | 849,800 | 15,610,940 | -0.27% |
| 2023-11-07 | 18.40 | 18.47 | 18.22 | 18.44 | 17.83 | qfq | 1,002,450 | 18,391,583 | 0.16% |
| 2023-11-06 | 18.37 | 18.45 | 18.26 | 18.41 | 17.80 | qfq | 1,272,800 | 23,369,752 | 1.04% |
| 2023-11-03 | 18.13 | 18.30 | 18.01 | 18.22 | 17.62 | qfq | 845,550 | 15,396,218 | 1.22% |
| 2023-11-02 | 18.15 | 18.22 | 17.98 | 18.00 | 17.40 | qfq | 694,750 | 12,557,480 | -0.83% |
| 2023-11-01 | 18.08 | 18.17 | 17.96 | 18.15 | 17.55 | qfq | 981,950 | 17,767,715 | 0.72% |
| 2023-10-31 | 17.95 | 18.14 | 17.75 | 18.02 | 17.42 | qfq | 1,233,126 | 22,192,768 | -0.06% |
| 2023-10-30 | 18.11 | 18.23 | 17.96 | 18.03 | 17.43 | qfq | 945,650 | 17,063,161 | -0.66% |
| 2023-10-27 | 17.75 | 18.19 | 17.71 | 18.15 | 17.55 | qfq | 1,256,225 | 22,690,316 | 1.57% |
| 2023-10-26 | 17.90 | 18.05 | 17.60 | 17.87 | 17.28 | qfq | 1,168,475 | 20,752,199 | -0.17% |
| 2023-10-25 | 17.59 | 18.02 | 17.58 | 17.90 | 17.31 | qfq | 1,168,049 | 20,902,605 | 1.76% |
| 2023-10-24 | 17.09 | 17.64 | 17.06 | 17.59 | 17.01 | qfq | 1,742,826 | 30,401,643 | 3.47% |
| 2023-10-23 | 17.45 | 17.49 | 16.90 | 17.00 | 16.44 | qfq | 1,427,676 | 24,451,333 | -2.91% |
| 2023-10-20 | 17.50 | 17.80 | 17.45 | 17.51 | 16.93 | qfq | 757,400 | 13,352,677 | -0.28% |
| 2023-10-19 | 17.46 | 17.87 | 17.42 | 17.56 | 16.98 | qfq | 873,200 | 15,426,988 | 0.29% |
| 2023-10-18 | 17.97 | 17.98 | 17.49 | 17.51 | 16.93 | qfq | 906,500 | 15,958,846 | -2.67% |
| 2023-10-17 | 18.01 | 18.12 | 17.93 | 17.99 | 17.40 | qfq | 590,100 | 10,630,974 | -0.06% |
| 2023-10-16 | 18.03 | 18.10 | 17.91 | 18.00 | 17.40 | qfq | 697,726 | 12,550,909 | -0.17% |
| 2023-10-13 | 18.45 | 18.45 | 17.93 | 18.03 | 17.43 | qfq | 1,303,200 | 23,538,662 | -2.38% |
| 2023-10-12 | 18.30 | 18.48 | 18.23 | 18.47 | 17.86 | qfq | 986,400 | 18,124,299 | 0.98% |
| 2023-10-11 | 18.30 | 18.39 | 18.10 | 18.29 | 17.69 | qfq | 924,100 | 16,832,043 | -0.05% |
| 2023-10-10 | 18.30 | 18.56 | 18.20 | 18.30 | 17.69 | qfq | 798,801 | 14,685,320 | 0.11% |
| 2023-10-09 | 18.82 | 18.85 | 18.19 | 18.28 | 17.68 | qfq | 1,533,750 | 28,248,991 | -2.87% |
| 2023-09-28 | 18.79 | 18.96 | 18.76 | 18.82 | 18.20 | qfq | 776,700 | 14,638,417 | 0.16% |
| 2023-09-27 | 18.58 | 18.94 | 18.49 | 18.79 | 18.17 | qfq | 1,124,750 | 21,153,003 | 1.24% |
| 2023-09-26 | 18.55 | 18.70 | 18.45 | 18.56 | 17.95 | qfq | 557,900 | 10,362,299 | 0.05% |
| 2023-09-25 | 18.64 | 18.80 | 18.48 | 18.55 | 17.94 | qfq | 594,925 | 11,080,894 | -0.54% |
| 2023-09-22 | 18.29 | 18.70 | 18.21 | 18.65 | 18.03 | qfq | 895,627 | 16,602,605 | 1.91% |
| 2023-09-21 | 18.48 | 18.62 | 18.29 | 18.30 | 17.69 | qfq | 810,526 | 14,931,211 | -1.03% |
| 2023-09-20 | 18.86 | 18.86 | 18.48 | 18.49 | 17.88 | qfq | 957,900 | 17,868,867 | -1.96% |
| 2023-09-19 | 19.11 | 19.18 | 18.85 | 18.86 | 18.24 | qfq | 688,300 | 13,050,085 | -1.31% |
| 2023-09-18 | 18.80 | 19.19 | 18.67 | 19.11 | 18.48 | qfq | 1,236,450 | 23,584,630 | 1.38% |
| 2023-09-15 | 18.78 | 18.96 | 18.78 | 18.85 | 18.23 | qfq | 606,700 | 11,454,122 | 0.00% |
| 2023-09-14 | 19.11 | 19.11 | 18.80 | 18.85 | 18.23 | qfq | 870,700 | 16,461,418 | -1.41% |
| 2023-09-13 | 19.05 | 19.26 | 18.93 | 19.12 | 18.49 | qfq | 945,750 | 18,025,045 | 0.10% |
| 2023-09-12 | 19.07 | 19.20 | 19.01 | 19.10 | 18.47 | qfq | 928,676 | 17,736,492 | -0.42% |
| 2023-09-11 | 19.00 | 19.25 | 18.86 | 19.18 | 18.55 | qfq | 1,300,250 | 24,862,971 | 0.95% |
| 2023-09-08 | 19.00 | 19.10 | 18.86 | 19.00 | 18.37 | qfq | 883,100 | 16,749,982 | 0.00% |
| 2023-09-07 | 19.28 | 19.37 | 18.94 | 19.00 | 18.37 | qfq | 1,503,700 | 28,732,995 | -1.76% |
| 2023-09-06 | 19.49 | 19.50 | 19.26 | 19.34 | 18.70 | qfq | 1,593,750 | 30,814,062 | -1.68% |
| 2023-09-05 | 19.45 | 19.88 | 19.20 | 19.67 | 19.02 | qfq | 2,503,100 | 48,987,689 | 0.92% |
| 2023-09-04 | 19.33 | 19.64 | 19.21 | 19.49 | 18.85 | qfq | 1,414,200 | 27,433,400 | 1.14% |
| 2023-09-01 | 19.36 | 19.36 | 19.03 | 19.27 | 18.63 | qfq | 1,229,397 | 23,577,185 | 0.21% |
| 2023-08-31 | 19.78 | 19.78 | 19.16 | 19.23 | 18.59 | qfq | 2,260,700 | 43,653,050 | -2.29% |
| 2023-08-30 | 20.08 | 20.17 | 19.59 | 19.68 | 19.03 | qfq | 3,321,400 | 65,738,973 | -2.57% |
| 2023-08-29 | 19.73 | 20.32 | 19.44 | 20.20 | 19.53 | qfq | 3,433,875 | 68,633,247 | 2.38% |
| 2023-08-28 | 19.94 | 20.50 | 19.56 | 19.73 | 19.08 | qfq | 5,249,775 | 105,357,232 | 1.96% |
| 2023-08-25 | 19.17 | 20.35 | 19.14 | 19.35 | 18.71 | qfq | 4,139,900 | 81,758,210 | 0.62% |
| 2023-08-24 | 19.57 | 19.60 | 18.90 | 19.23 | 18.59 | qfq | 3,141,900 | 60,281,957 | -3.42% |
| 2023-08-23 | 19.67 | 20.57 | 19.57 | 19.91 | 19.25 | qfq | 3,936,300 | 78,986,970 | 0.45% |
| 2023-08-22 | 20.59 | 20.64 | 19.41 | 19.82 | 19.16 | qfq | 5,978,100 | 119,261,764 | -4.80% |
| 2023-08-21 | 19.98 | 21.29 | 19.75 | 20.82 | 20.13 | qfq | 7,372,450 | 152,324,334 | 5.90% |
| 2023-08-18 | 19.49 | 20.08 | 19.49 | 19.66 | 19.01 | qfq | 2,201,427 | 43,655,121 | 0.87% |
| 2023-08-17 | 19.05 | 19.54 | 18.73 | 19.49 | 18.85 | qfq | 1,495,973 | 28,814,661 | 1.99% |
| 2023-08-16 | 19.49 | 19.49 | 19.08 | 19.11 | 18.48 | qfq | 749,050 | 14,411,601 | -1.60% |
| 2023-08-15 | 19.49 | 19.78 | 19.37 | 19.42 | 18.78 | qfq | 1,011,676 | 19,785,274 | -0.72% |
| 2023-08-14 | 19.28 | 19.59 | 19.07 | 19.56 | 18.91 | qfq | 1,046,375 | 20,239,010 | 1.29% |
| 2023-08-11 | 19.58 | 19.65 | 19.31 | 19.31 | 18.67 | qfq | 1,012,200 | 19,650,493 | -1.38% |
| 2023-08-10 | 19.64 | 19.75 | 19.54 | 19.58 | 18.93 | qfq | 956,150 | 18,755,244 | -0.36% |
| 2023-08-09 | 19.62 | 19.86 | 19.62 | 19.65 | 19.00 | qfq | 1,000,000 | 19,722,543 | -0.20% |
| 2023-08-08 | 19.74 | 19.88 | 19.55 | 19.69 | 19.04 | qfq | 1,138,776 | 22,386,791 | 0.46% |
| 2023-08-07 | 20.09 | 20.09 | 19.54 | 19.60 | 18.95 | qfq | 3,062,759 | 60,274,669 | -4.06% |
| 2023-08-04 | 20.06 | 20.66 | 20.02 | 20.43 | 19.75 | qfq | 2,620,873 | 53,320,602 | 2.10% |
| 2023-08-03 | 19.89 | 20.11 | 19.83 | 20.01 | 19.35 | qfq | 1,308,850 | 26,140,054 | 0.10% |
| 2023-08-02 | 20.24 | 20.24 | 19.90 | 19.99 | 19.33 | qfq | 2,062,248 | 41,248,201 | -1.24% |
| 2023-08-01 | 20.83 | 20.90 | 20.10 | 20.24 | 19.57 | qfq | 3,847,405 | 78,242,399 | -3.44% |
| 2023-07-31 | 20.87 | 20.97 | 20.65 | 20.96 | 20.27 | qfq | 2,930,873 | 60,992,000 | 0.29% |
| 2023-07-28 | 21.36 | 21.36 | 20.57 | 20.90 | 20.21 | qfq | 4,066,205 | 84,596,281 | -2.11% |
| 2023-07-27 | 21.71 | 21.76 | 21.16 | 21.35 | 20.64 | qfq | 5,825,506 | 124,708,776 | -2.95% |
| 2023-07-26 | 21.05 | 22.33 | 20.93 | 22.00 | 21.27 | qfq | 8,414,650 | 184,018,756 | 3.38% |
| 2023-07-25 | 21.17 | 21.47 | 21.02 | 21.28 | 20.58 | qfq | 4,082,450 | 86,645,714 | -0.28% |
| 2023-07-24 | 20.60 | 22.49 | 20.45 | 21.34 | 20.63 | qfq | 5,707,451 | 122,332,601 | 4.10% |
| 2023-07-21 | 20.70 | 21.29 | 20.48 | 20.50 | 19.82 | qfq | 2,290,923 | 47,680,895 | -0.73% |
| 2023-07-20 | 21.61 | 21.65 | 20.58 | 20.65 | 19.97 | qfq | 3,783,073 | 79,045,436 | -3.19% |
| 2023-07-19 | 21.10 | 21.98 | 20.99 | 21.33 | 20.62 | qfq | 5,404,000 | 116,068,824 | 1.57% |
| 2023-07-18 | 20.98 | 21.06 | 20.85 | 21.00 | 20.31 | qfq | 1,289,146 | 26,995,602 | 0.10% |