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
钢研高纳300034.SZ
最近收盘价14.912026-07-17
最近交易日2026-07-17
成交量（股）13,005,871
成交额（元）198,443,402
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.124 | — | — | — | 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 | 15.54 | 15.70 | 14.91 | 14.91 | 14.91 | qfq | 13,005,871 | 198,443,402 | -4.61% |
| 2026-07-16 | 15.75 | 15.95 | 15.53 | 15.63 | 15.63 | qfq | 9,411,777 | 147,892,771 | -1.76% |
| 2026-07-15 | 15.73 | 16.08 | 15.72 | 15.91 | 15.91 | qfq | 10,547,599 | 167,823,422 | 0.82% |
| 2026-07-14 | 15.80 | 15.96 | 15.35 | 15.78 | 15.78 | qfq | 14,059,344 | 219,293,811 | -1.13% |
| 2026-07-13 | 16.78 | 17.19 | 15.77 | 15.96 | 15.96 | qfq | 20,924,561 | 338,568,350 | -4.32% |
| 2026-07-10 | 16.18 | 17.60 | 15.97 | 16.68 | 16.68 | qfq | 25,443,257 | 430,129,554 | 3.28% |
| 2026-07-09 | 16.11 | 16.26 | 15.55 | 16.15 | 16.15 | qfq | 14,397,840 | 228,718,074 | 0.19% |
| 2026-07-08 | 16.61 | 16.78 | 16.09 | 16.12 | 16.12 | qfq | 12,571,240 | 205,460,101 | -3.24% |
| 2026-07-07 | 17.01 | 17.37 | 16.61 | 16.66 | 16.66 | qfq | 12,170,854 | 205,509,668 | -2.74% |
| 2026-07-06 | 17.95 | 18.51 | 17.10 | 17.13 | 17.13 | qfq | 18,276,365 | 319,780,833 | -4.03% |
| 2026-07-03 | 17.11 | 18.09 | 16.91 | 17.85 | 17.85 | qfq | 23,535,343 | 417,686,163 | 5.62% |
| 2026-07-02 | 17.21 | 17.60 | 16.86 | 16.90 | 16.90 | qfq | 13,649,706 | 235,167,418 | -2.87% |
| 2026-07-01 | 17.13 | 17.59 | 16.90 | 17.40 | 17.40 | qfq | 15,586,159 | 269,209,146 | 1.52% |
| 2026-06-30 | 16.81 | 17.34 | 16.76 | 17.14 | 17.14 | qfq | 13,173,871 | 225,332,679 | 2.57% |
| 2026-06-29 | 17.08 | 17.21 | 16.37 | 16.71 | 16.71 | qfq | 16,583,360 | 277,678,681 | -2.17% |
| 2026-06-26 | 17.30 | 17.59 | 16.92 | 17.08 | 17.08 | qfq | 14,069,746 | 242,347,689 | -1.84% |
| 2026-06-25 | 17.52 | 18.05 | 17.28 | 17.40 | 17.40 | qfq | 13,121,525 | 230,293,592 | -1.02% |
| 2026-06-24 | 17.90 | 17.98 | 17.35 | 17.58 | 17.58 | qfq | 13,732,768 | 241,117,984 | -1.35% |
| 2026-06-23 | 18.29 | 18.51 | 17.70 | 17.82 | 17.82 | qfq | 15,399,945 | 278,173,980 | -3.99% |
| 2026-06-22 | 18.65 | 19.28 | 18.07 | 18.56 | 18.56 | qfq | 19,976,552 | 369,001,213 | -0.75% |
| 2026-06-18 | 18.03 | 18.96 | 17.88 | 18.70 | 18.70 | qfq | 20,098,540 | 373,800,940 | 3.37% |
| 2026-06-17 | 17.80 | 18.51 | 17.77 | 18.09 | 18.09 | qfq | 15,553,844 | 281,909,364 | 1.23% |
| 2026-06-16 | 17.80 | 18.08 | 17.56 | 17.87 | 17.87 | qfq | 15,573,423 | 278,218,661 | 1.07% |
| 2026-06-15 | 17.34 | 17.78 | 17.21 | 17.68 | 17.68 | qfq | 15,640,914 | 274,684,514 | 0.45% |
| 2026-06-12 | 16.90 | 17.91 | 16.83 | 17.60 | 17.60 | qfq | 25,335,828 | 442,908,621 | 6.34% |
| 2026-06-11 | 16.37 | 16.69 | 16.20 | 16.55 | 16.55 | qfq | 12,497,736 | 205,813,317 | 0.42% |
| 2026-06-10 | 16.86 | 16.91 | 16.28 | 16.48 | 16.48 | qfq | 11,720,347 | 193,734,015 | -2.83% |
| 2026-06-09 | 17.01 | 17.44 | 16.54 | 16.96 | 16.96 | qfq | 13,320,955 | 224,068,697 | 0.12% |
| 2026-06-08 | 17.32 | 17.75 | 16.75 | 16.94 | 16.94 | qfq | 18,263,323 | 313,563,464 | -5.20% |
| 2026-06-05 | 17.69 | 18.14 | 17.45 | 17.87 | 17.87 | qfq | 13,244,028 | 235,989,507 | 0.39% |
| 2026-06-04 | 17.89 | 17.95 | 17.50 | 17.80 | 17.76 | qfq | 14,100,476 | 249,854,745 | -1.11% |
| 2026-06-03 | 18.02 | 18.36 | 17.80 | 18.00 | 17.96 | qfq | 11,814,232 | 213,980,303 | -0.39% |
| 2026-06-02 | 18.52 | 18.57 | 17.78 | 18.07 | 18.03 | qfq | 12,961,089 | 234,102,629 | -1.69% |
| 2026-06-01 | 18.49 | 18.87 | 18.36 | 18.38 | 18.34 | qfq | 14,311,582 | 266,198,899 | -0.59% |
| 2026-05-29 | 19.87 | 19.87 | 18.40 | 18.49 | 18.45 | qfq | 22,079,119 | 417,412,712 | -6.28% |
| 2026-05-28 | 18.82 | 20.16 | 18.74 | 19.73 | 19.69 | qfq | 22,335,850 | 435,335,308 | 4.89% |
| 2026-05-27 | 19.49 | 19.69 | 18.71 | 18.81 | 18.77 | qfq | 16,965,847 | 324,281,152 | -2.99% |
| 2026-05-26 | 20.02 | 20.02 | 19.10 | 19.39 | 19.35 | qfq | 20,531,046 | 398,318,818 | -3.87% |
| 2026-05-25 | 20.20 | 20.49 | 19.81 | 20.17 | 20.13 | qfq | 18,273,627 | 367,615,172 | 0.75% |
| 2026-05-22 | 19.66 | 20.20 | 19.46 | 20.02 | 19.98 | qfq | 17,622,829 | 350,600,199 | 2.77% |
| 2026-05-21 | 19.75 | 20.97 | 19.42 | 19.48 | 19.44 | qfq | 29,273,129 | 591,678,829 | -0.61% |
| 2026-05-20 | 19.70 | 19.89 | 19.38 | 19.60 | 19.56 | qfq | 12,872,606 | 251,719,764 | -1.11% |
| 2026-05-19 | 19.86 | 20.00 | 19.31 | 19.82 | 19.78 | qfq | 17,617,972 | 345,684,869 | -0.70% |
| 2026-05-18 | 19.88 | 20.40 | 19.57 | 19.96 | 19.92 | qfq | 15,845,371 | 318,354,089 | 0.20% |
| 2026-05-15 | 20.33 | 20.56 | 19.77 | 19.92 | 19.88 | qfq | 17,513,868 | 352,798,027 | -1.39% |
| 2026-05-14 | 21.09 | 21.09 | 20.20 | 20.20 | 20.16 | qfq | 20,136,692 | 412,822,461 | -3.90% |
| 2026-05-13 | 20.55 | 21.25 | 20.50 | 21.02 | 20.98 | qfq | 20,973,734 | 440,114,919 | 1.40% |
| 2026-05-12 | 21.15 | 21.15 | 20.53 | 20.73 | 20.69 | qfq | 22,460,770 | 466,247,730 | -2.40% |
| 2026-05-11 | 21.00 | 21.26 | 20.70 | 21.24 | 21.20 | qfq | 28,896,306 | 608,603,735 | 2.12% |
| 2026-05-08 | 20.20 | 20.87 | 20.05 | 20.80 | 20.76 | qfq | 23,072,496 | 475,398,010 | 2.26% |
| 2026-05-07 | 20.11 | 20.39 | 19.98 | 20.34 | 20.30 | qfq | 17,794,091 | 359,764,941 | 1.14% |
| 2026-05-06 | 19.75 | 20.27 | 19.75 | 20.11 | 20.07 | qfq | 22,721,732 | 456,385,092 | 2.34% |
| 2026-04-30 | 19.34 | 19.84 | 19.31 | 19.65 | 19.61 | qfq | 14,345,879 | 281,108,790 | 1.39% |
| 2026-04-29 | 19.12 | 19.44 | 19.03 | 19.38 | 19.34 | qfq | 11,730,656 | 226,508,801 | 1.15% |
| 2026-04-28 | 19.56 | 19.68 | 19.01 | 19.16 | 19.12 | qfq | 13,886,146 | 266,858,897 | -2.59% |
| 2026-04-27 | 19.60 | 19.95 | 19.52 | 19.67 | 19.63 | qfq | 14,820,386 | 291,880,755 | -0.35% |
| 2026-04-24 | 20.01 | 20.22 | 19.61 | 19.74 | 19.70 | qfq | 19,891,685 | 394,556,943 | -1.35% |
| 2026-04-23 | 20.26 | 21.06 | 19.95 | 20.01 | 19.97 | qfq | 39,137,345 | 797,890,849 | 2.25% |
| 2026-04-22 | 19.46 | 19.65 | 19.30 | 19.57 | 19.53 | qfq | 13,660,982 | 266,511,983 | -0.46% |
| 2026-04-21 | 19.58 | 19.89 | 19.48 | 19.66 | 19.62 | qfq | 18,409,840 | 362,323,226 | 0.61% |
| 2026-04-20 | 19.19 | 19.66 | 19.19 | 19.54 | 19.50 | qfq | 15,090,344 | 294,442,918 | 1.40% |
| 2026-04-17 | 19.09 | 19.34 | 18.96 | 19.27 | 19.23 | qfq | 12,871,151 | 246,582,427 | 0.52% |
| 2026-04-16 | 19.02 | 19.29 | 18.98 | 19.17 | 19.13 | qfq | 12,720,903 | 243,641,357 | 0.37% |
| 2026-04-15 | 19.28 | 19.54 | 19.06 | 19.10 | 19.06 | qfq | 15,310,096 | 295,288,419 | -0.62% |
| 2026-04-14 | 19.11 | 19.30 | 18.91 | 19.22 | 19.18 | qfq | 16,986,983 | 324,035,708 | 0.89% |
| 2026-04-13 | 18.57 | 19.58 | 18.56 | 19.05 | 19.01 | qfq | 27,621,268 | 528,181,084 | 2.81% |
| 2026-04-10 | 18.50 | 18.88 | 18.47 | 18.53 | 18.49 | qfq | 13,037,014 | 243,573,443 | 1.42% |
| 2026-04-09 | 18.24 | 18.50 | 18.17 | 18.27 | 18.23 | qfq | 10,197,498 | 186,774,773 | -0.92% |
| 2026-04-08 | 18.01 | 18.47 | 18.01 | 18.44 | 18.40 | qfq | 15,218,061 | 277,880,812 | 5.37% |
| 2026-04-07 | 17.46 | 17.59 | 17.38 | 17.50 | 17.46 | qfq | 8,402,073 | 147,038,463 | 0.98% |
| 2026-04-03 | 18.04 | 18.16 | 17.30 | 17.33 | 17.29 | qfq | 11,323,361 | 198,664,505 | -3.02% |
| 2026-04-02 | 18.06 | 18.25 | 17.73 | 17.87 | 17.83 | qfq | 11,201,267 | 201,059,707 | -1.54% |
| 2026-04-01 | 18.49 | 18.57 | 18.01 | 18.15 | 18.11 | qfq | 13,947,235 | 253,551,231 | 0.28% |
| 2026-03-31 | 18.16 | 18.65 | 18.08 | 18.10 | 18.06 | qfq | 16,489,322 | 302,566,814 | -0.06% |
| 2026-03-30 | 17.84 | 18.20 | 17.70 | 18.11 | 18.07 | qfq | 12,055,540 | 216,939,963 | 0.11% |
| 2026-03-27 | 17.62 | 18.21 | 17.59 | 18.09 | 18.05 | qfq | 11,361,960 | 204,055,569 | 0.84% |
| 2026-03-26 | 18.30 | 18.40 | 17.83 | 17.94 | 17.90 | qfq | 13,789,767 | 248,841,851 | -1.86% |
| 2026-03-25 | 18.01 | 18.42 | 18.00 | 18.28 | 18.24 | qfq | 16,271,851 | 297,220,770 | 1.95% |
| 2026-03-24 | 18.09 | 18.28 | 17.47 | 17.93 | 17.89 | qfq | 17,405,516 | 309,774,440 | 1.24% |
| 2026-03-23 | 18.28 | 18.52 | 17.51 | 17.71 | 17.67 | qfq | 25,122,330 | 452,064,830 | -4.84% |
| 2026-03-20 | 19.37 | 19.58 | 18.59 | 18.61 | 18.57 | qfq | 22,979,205 | 434,119,353 | -3.97% |
| 2026-03-19 | 19.43 | 19.70 | 19.16 | 19.38 | 19.34 | qfq | 16,307,639 | 315,748,652 | -2.37% |
| 2026-03-18 | 19.57 | 19.90 | 19.30 | 19.85 | 19.81 | qfq | 14,937,390 | 293,595,185 | 1.74% |
| 2026-03-17 | 20.25 | 20.33 | 19.49 | 19.51 | 19.47 | qfq | 18,904,700 | 375,953,822 | -3.18% |
| 2026-03-16 | 20.21 | 20.34 | 19.77 | 20.15 | 20.11 | qfq | 19,009,657 | 380,919,148 | -0.40% |
| 2026-03-13 | 20.85 | 20.94 | 20.14 | 20.23 | 20.19 | qfq | 25,279,822 | 516,908,663 | -3.90% |
| 2026-03-12 | 21.55 | 21.55 | 20.89 | 21.05 | 21.01 | qfq | 23,761,626 | 501,695,408 | -2.86% |
| 2026-03-11 | 22.46 | 22.54 | 21.65 | 21.67 | 21.63 | qfq | 28,764,745 | 630,796,375 | -2.69% |
| 2026-03-10 | 21.88 | 22.83 | 21.88 | 22.27 | 22.22 | qfq | 29,142,172 | 649,846,725 | 2.44% |
| 2026-03-09 | 21.91 | 22.00 | 20.99 | 21.74 | 21.70 | qfq | 40,653,659 | 871,337,197 | -2.95% |
| 2026-03-06 | 21.41 | 23.42 | 21.32 | 22.40 | 22.35 | qfq | 48,702,367 | 1,097,966,306 | 3.66% |
| 2026-03-05 | 22.53 | 22.53 | 21.31 | 21.61 | 21.57 | qfq | 28,898,724 | 628,344,304 | 0.70% |
| 2026-03-04 | 21.05 | 21.85 | 20.96 | 21.46 | 21.42 | qfq | 30,238,539 | 647,792,551 | 0.70% |
| 2026-03-03 | 23.55 | 23.55 | 21.19 | 21.31 | 21.27 | qfq | 58,139,461 | 1,285,476,249 | -9.67% |
| 2026-03-02 | 24.51 | 24.66 | 23.20 | 23.59 | 23.54 | qfq | 56,780,771 | 1,338,290,847 | -3.12% |
| 2026-02-27 | 24.79 | 25.30 | 24.07 | 24.35 | 24.30 | qfq | 51,761,001 | 1,271,445,801 | -2.21% |
| 2026-02-26 | 22.07 | 25.49 | 21.94 | 24.90 | 24.85 | qfq | 101,610,576 | 2,445,488,481 | 13.23% |
| 2026-02-25 | 20.86 | 22.35 | 20.76 | 21.99 | 21.95 | qfq | 38,487,983 | 833,063,786 | 5.47% |
| 2026-02-24 | 20.93 | 21.17 | 20.73 | 20.85 | 20.81 | qfq | 17,681,597 | 370,024,282 | 1.51% |
| 2026-02-13 | 20.90 | 21.15 | 20.54 | 20.54 | 20.50 | qfq | 17,617,649 | 366,630,555 | -1.72% |
| 2026-02-12 | 20.36 | 21.25 | 20.21 | 20.90 | 20.86 | qfq | 22,945,086 | 480,343,251 | 2.70% |
| 2026-02-11 | 20.48 | 20.77 | 20.33 | 20.35 | 20.31 | qfq | 16,328,849 | 334,163,069 | -1.41% |
| 2026-02-10 | 20.85 | 21.01 | 20.28 | 20.64 | 20.60 | qfq | 17,900,674 | 370,003,306 | -0.96% |
| 2026-02-09 | 20.99 | 21.15 | 20.65 | 20.84 | 20.80 | qfq | 18,295,648 | 382,077,924 | 1.12% |
| 2026-02-06 | 21.18 | 21.55 | 20.61 | 20.61 | 20.57 | qfq | 25,304,963 | 529,576,403 | -4.23% |
| 2026-02-05 | 21.17 | 22.25 | 21.11 | 21.52 | 21.48 | qfq | 26,040,206 | 564,093,167 | -0.14% |
| 2026-02-04 | 20.96 | 22.73 | 20.81 | 21.55 | 21.51 | qfq | 37,619,449 | 816,205,764 | 2.81% |
| 2026-02-03 | 20.43 | 21.19 | 20.27 | 20.96 | 20.92 | qfq | 25,580,669 | 534,048,767 | 3.92% |
| 2026-02-02 | 20.34 | 20.91 | 20.15 | 20.17 | 20.13 | qfq | 27,303,457 | 559,571,110 | -0.64% |
| 2026-01-30 | 21.31 | 21.38 | 19.80 | 20.30 | 20.26 | qfq | 42,723,572 | 869,201,283 | -5.05% |
| 2026-01-29 | 21.89 | 22.31 | 21.38 | 21.38 | 21.34 | qfq | 35,276,991 | 767,714,095 | -2.33% |
| 2026-01-28 | 22.35 | 22.36 | 21.51 | 21.89 | 21.85 | qfq | 35,689,667 | 780,081,437 | -3.14% |
| 2026-01-27 | 21.79 | 22.87 | 21.45 | 22.60 | 22.55 | qfq | 47,935,995 | 1,063,709,632 | 2.49% |
| 2026-01-26 | 22.50 | 23.15 | 21.84 | 22.05 | 22.01 | qfq | 49,986,713 | 1,120,935,955 | -2.43% |
| 2026-01-23 | 22.97 | 23.33 | 22.37 | 22.60 | 22.55 | qfq | 61,684,888 | 1,399,153,007 | -3.83% |
| 2026-01-22 | 20.99 | 24.12 | 20.83 | 23.50 | 23.45 | qfq | 89,562,916 | 2,053,525,876 | 12.98% |
| 2026-01-21 | 20.95 | 21.45 | 20.75 | 20.80 | 20.76 | qfq | 32,360,761 | 679,295,626 | -1.98% |
| 2026-01-20 | 22.47 | 23.17 | 20.99 | 21.22 | 21.18 | qfq | 47,018,759 | 1,015,657,726 | -4.84% |
| 2026-01-19 | 21.60 | 22.75 | 20.56 | 22.30 | 22.25 | qfq | 64,401,960 | 1,393,076,839 | 1.32% |
| 2026-01-16 | 22.61 | 23.17 | 21.70 | 22.01 | 21.97 | qfq | 49,612,605 | 1,106,511,968 | -1.96% |
| 2026-01-15 | 22.01 | 23.63 | 22.01 | 22.45 | 22.40 | qfq | 63,092,308 | 1,433,634,570 | 1.08% |
| 2026-01-14 | 20.76 | 23.27 | 20.59 | 22.21 | 22.17 | qfq | 83,122,262 | 1,828,459,538 | 7.76% |
| 2026-01-13 | 22.05 | 22.09 | 20.54 | 20.61 | 20.57 | qfq | 59,519,040 | 1,247,269,049 | -7.54% |
| 2026-01-12 | 21.90 | 22.51 | 21.43 | 22.29 | 22.24 | qfq | 63,528,268 | 1,394,792,738 | 5.64% |
| 2026-01-09 | 21.42 | 21.81 | 20.79 | 21.10 | 21.06 | qfq | 60,240,979 | 1,279,158,797 | 0.48% |
| 2026-01-08 | 19.95 | 21.30 | 19.85 | 21.00 | 20.96 | qfq | 55,796,241 | 1,163,103,071 | 4.69% |
| 2026-01-07 | 19.98 | 20.34 | 19.73 | 20.06 | 20.02 | qfq | 32,523,482 | 652,645,915 | 0.00% |
| 2026-01-06 | 19.95 | 20.16 | 19.60 | 20.06 | 20.02 | qfq | 38,054,431 | 757,488,653 | 1.01% |
| 2026-01-05 | 20.53 | 20.88 | 19.58 | 19.86 | 19.82 | qfq | 52,355,556 | 1,044,322,921 | 1.43% |
| 2025-12-31 | 19.23 | 19.75 | 18.93 | 19.58 | 19.54 | qfq | 36,277,569 | 702,978,896 | 1.98% |
| 2025-12-30 | 19.66 | 19.74 | 19.09 | 19.20 | 19.16 | qfq | 41,109,580 | 797,517,315 | -2.88% |
| 2025-12-29 | 19.43 | 20.20 | 19.21 | 19.77 | 19.73 | qfq | 50,622,734 | 1,003,052,313 | 0.97% |
| 2025-12-26 | 19.68 | 20.17 | 19.38 | 19.58 | 19.54 | qfq | 53,307,217 | 1,048,604,905 | -0.36% |
| 2025-12-25 | 18.93 | 19.99 | 18.81 | 19.65 | 19.61 | qfq | 58,743,251 | 1,147,779,459 | 4.52% |
| 2025-12-24 | 17.75 | 19.08 | 17.74 | 18.80 | 18.76 | qfq | 38,110,186 | 708,193,039 | 3.35% |
| 2025-12-23 | 18.60 | 18.86 | 18.10 | 18.19 | 18.15 | qfq | 37,449,293 | 689,889,883 | -1.78% |
| 2025-12-22 | 18.95 | 19.06 | 18.47 | 18.52 | 18.48 | qfq | 36,350,242 | 680,270,556 | -1.91% |
| 2025-12-19 | 18.73 | 19.37 | 18.59 | 18.88 | 18.84 | qfq | 44,999,154 | 850,185,446 | 0.59% |
| 2025-12-18 | 18.11 | 19.16 | 17.98 | 18.77 | 18.73 | qfq | 59,627,135 | 1,112,719,458 | 2.57% |
| 2025-12-17 | 18.49 | 18.59 | 17.80 | 18.30 | 18.26 | qfq | 44,079,195 | 799,474,751 | -2.30% |
| 2025-12-16 | 19.31 | 19.45 | 18.34 | 18.73 | 18.69 | qfq | 68,940,418 | 1,287,875,695 | -2.80% |
| 2025-12-15 | 18.19 | 20.69 | 17.94 | 19.27 | 19.23 | qfq | 104,918,196 | 2,006,410,330 | 7.12% |
| 2025-12-12 | 17.28 | 18.12 | 17.21 | 17.99 | 17.95 | qfq | 47,438,327 | 838,912,142 | 4.29% |
| 2025-12-11 | 17.40 | 17.60 | 17.23 | 17.25 | 17.22 | qfq | 17,784,709 | 309,490,308 | -0.86% |
| 2025-12-10 | 17.10 | 17.45 | 17.06 | 17.40 | 17.36 | qfq | 17,380,461 | 300,439,955 | 1.34% |
| 2025-12-09 | 17.28 | 17.48 | 17.06 | 17.17 | 17.14 | qfq | 17,852,299 | 307,121,118 | -0.98% |
| 2025-12-08 | 17.26 | 17.85 | 17.25 | 17.34 | 17.30 | qfq | 41,822,033 | 732,054,102 | 2.48% |
| 2025-12-05 | 16.68 | 16.93 | 16.59 | 16.92 | 16.89 | qfq | 15,859,887 | 266,299,097 | 1.20% |
| 2025-12-04 | 16.45 | 16.79 | 16.42 | 16.72 | 16.69 | qfq | 15,149,260 | 252,838,677 | 1.03% |
| 2025-12-03 | 16.42 | 16.73 | 16.28 | 16.55 | 16.52 | qfq | 11,574,844 | 191,011,491 | 0.67% |
| 2025-12-02 | 16.51 | 16.74 | 16.42 | 16.44 | 16.41 | qfq | 8,388,491 | 138,442,213 | -0.84% |
| 2025-12-01 | 16.20 | 16.65 | 16.19 | 16.58 | 16.55 | qfq | 14,675,961 | 242,393,332 | 2.66% |
| 2025-11-28 | 15.94 | 16.15 | 15.90 | 16.15 | 16.12 | qfq | 6,943,313 | 111,509,917 | 1.57% |
| 2025-11-27 | 15.88 | 16.04 | 15.80 | 15.90 | 15.87 | qfq | 6,436,733 | 102,691,752 | 0.13% |
| 2025-11-26 | 16.08 | 16.19 | 15.87 | 15.88 | 15.85 | qfq | 8,776,572 | 140,300,022 | -1.37% |
| 2025-11-25 | 16.09 | 16.24 | 16.00 | 16.10 | 16.07 | qfq | 9,682,211 | 156,367,466 | -0.31% |
| 2025-11-24 | 15.85 | 16.15 | 15.76 | 16.15 | 16.12 | qfq | 11,641,870 | 186,482,639 | 2.34% |
| 2025-11-21 | 16.12 | 16.24 | 15.65 | 15.78 | 15.75 | qfq | 15,995,372 | 253,660,393 | -2.41% |
| 2025-11-20 | 16.46 | 16.47 | 16.14 | 16.17 | 16.14 | qfq | 8,775,742 | 142,989,624 | -1.40% |
| 2025-11-19 | 16.42 | 16.56 | 16.27 | 16.40 | 16.37 | qfq | 8,706,485 | 143,026,084 | -0.24% |
| 2025-11-18 | 16.75 | 16.76 | 16.40 | 16.44 | 16.41 | qfq | 10,297,166 | 169,679,016 | -1.97% |
| 2025-11-17 | 16.85 | 16.95 | 16.66 | 16.77 | 16.74 | qfq | 11,556,900 | 194,293,126 | 0.78% |
| 2025-11-14 | 16.87 | 16.94 | 16.64 | 16.64 | 16.61 | qfq | 9,782,900 | 164,455,048 | -1.83% |
| 2025-11-13 | 16.88 | 17.01 | 16.78 | 16.95 | 16.92 | qfq | 9,296,820 | 157,423,042 | 0.41% |
| 2025-11-12 | 17.06 | 17.06 | 16.73 | 16.88 | 16.85 | qfq | 11,515,212 | 194,123,111 | -1.40% |
| 2025-11-11 | 17.36 | 17.36 | 17.02 | 17.12 | 17.09 | qfq | 14,067,902 | 240,907,562 | -1.33% |
| 2025-11-10 | 17.22 | 17.39 | 17.10 | 17.35 | 17.31 | qfq | 16,972,392 | 292,738,357 | 0.81% |
| 2025-11-07 | 17.30 | 17.47 | 17.08 | 17.21 | 17.18 | qfq | 21,473,722 | 370,531,909 | -1.43% |
| 2025-11-06 | 17.09 | 18.15 | 17.05 | 17.46 | 17.42 | qfq | 40,344,932 | 709,760,722 | 2.28% |
| 2025-11-05 | 16.70 | 17.09 | 16.61 | 17.07 | 17.04 | qfq | 16,891,440 | 286,001,020 | 1.13% |
| 2025-11-04 | 16.79 | 16.99 | 16.69 | 16.88 | 16.85 | qfq | 14,682,960 | 247,698,427 | 0.60% |
| 2025-11-03 | 16.68 | 16.87 | 16.48 | 16.78 | 16.75 | qfq | 12,524,510 | 208,909,747 | 1.27% |
| 2025-10-31 | 16.60 | 16.73 | 16.52 | 16.57 | 16.54 | qfq | 9,340,890 | 155,070,829 | -0.30% |
| 2025-10-30 | 16.78 | 16.86 | 16.60 | 16.62 | 16.59 | qfq | 11,587,532 | 193,531,566 | -1.54% |
| 2025-10-29 | 16.77 | 16.92 | 16.66 | 16.88 | 16.85 | qfq | 12,126,628 | 203,308,519 | 0.30% |
| 2025-10-28 | 16.70 | 16.98 | 16.64 | 16.83 | 16.80 | qfq | 14,537,961 | 244,975,910 | 0.48% |
| 2025-10-27 | 16.64 | 16.80 | 16.58 | 16.75 | 16.72 | qfq | 12,570,082 | 209,912,037 | 0.54% |
| 2025-10-24 | 16.73 | 16.83 | 16.56 | 16.66 | 16.63 | qfq | 14,792,597 | 246,665,814 | -0.36% |
| 2025-10-23 | 16.21 | 16.73 | 16.12 | 16.72 | 16.69 | qfq | 18,445,224 | 303,944,803 | 2.83% |
| 2025-10-22 | 16.42 | 16.61 | 16.23 | 16.26 | 16.23 | qfq | 12,776,297 | 209,890,135 | -0.73% |
| 2025-10-21 | 16.16 | 16.49 | 16.06 | 16.38 | 16.35 | qfq | 12,093,975 | 197,916,800 | 2.12% |
| 2025-10-20 | 15.93 | 16.05 | 15.88 | 16.04 | 16.01 | qfq | 6,077,619 | 97,062,559 | 1.13% |
| 2025-10-17 | 16.30 | 16.43 | 15.86 | 15.86 | 15.83 | qfq | 10,067,950 | 161,634,178 | -2.70% |
| 2025-10-16 | 16.53 | 16.70 | 16.20 | 16.30 | 16.27 | qfq | 9,964,422 | 163,197,716 | -1.63% |
| 2025-10-15 | 16.52 | 16.61 | 16.33 | 16.57 | 16.54 | qfq | 12,716,662 | 209,605,657 | -0.84% |
| 2025-10-14 | 16.60 | 17.07 | 16.48 | 16.71 | 16.68 | qfq | 19,576,784 | 327,519,448 | 0.60% |
| 2025-10-13 | 15.98 | 16.67 | 15.90 | 16.61 | 16.58 | qfq | 16,638,413 | 273,789,610 | 1.22% |
| 2025-10-10 | 16.67 | 16.80 | 16.39 | 16.41 | 16.38 | qfq | 15,833,295 | 262,614,201 | -0.61% |
| 2025-10-09 | 16.31 | 16.51 | 16.19 | 16.51 | 16.48 | qfq | 15,066,920 | 246,817,381 | 1.54% |
| 2025-09-30 | 15.97 | 16.29 | 15.90 | 16.26 | 16.23 | qfq | 12,100,950 | 195,991,861 | 1.50% |
| 2025-09-29 | 15.78 | 16.02 | 15.60 | 16.02 | 15.99 | qfq | 8,600,486 | 136,180,290 | 1.33% |
| 2025-09-26 | 15.63 | 16.04 | 15.61 | 15.81 | 15.78 | qfq | 9,371,897 | 148,461,668 | 0.64% |
| 2025-09-25 | 15.85 | 15.92 | 15.71 | 15.71 | 15.68 | qfq | 7,413,237 | 117,141,396 | -1.26% |
| 2025-09-24 | 15.60 | 15.92 | 15.51 | 15.91 | 15.88 | qfq | 6,899,095 | 108,934,024 | 1.40% |
| 2025-09-23 | 15.89 | 15.95 | 15.37 | 15.69 | 15.66 | qfq | 10,703,100 | 166,780,297 | -1.51% |
| 2025-09-22 | 16.03 | 16.07 | 15.70 | 15.93 | 15.90 | qfq | 8,492,352 | 135,062,272 | -0.50% |
| 2025-09-19 | 15.91 | 16.18 | 15.88 | 16.01 | 15.98 | qfq | 10,373,746 | 166,213,769 | 0.76% |
| 2025-09-18 | 16.22 | 16.35 | 15.84 | 15.89 | 15.86 | qfq | 14,938,977 | 240,475,500 | -2.09% |
| 2025-09-17 | 16.10 | 16.23 | 16.01 | 16.23 | 16.20 | qfq | 9,133,633 | 147,360,618 | 0.56% |
| 2025-09-16 | 16.10 | 16.15 | 15.93 | 16.14 | 16.11 | qfq | 9,620,586 | 154,381,115 | 0.12% |
| 2025-09-15 | 16.20 | 16.21 | 16.06 | 16.12 | 16.09 | qfq | 7,879,874 | 126,955,935 | -0.49% |
| 2025-09-12 | 16.38 | 16.38 | 16.17 | 16.20 | 16.17 | qfq | 11,257,439 | 183,317,887 | -1.10% |
| 2025-09-11 | 16.08 | 16.39 | 16.01 | 16.38 | 16.35 | qfq | 10,528,104 | 170,842,316 | 1.17% |
| 2025-09-10 | 16.14 | 16.35 | 16.09 | 16.19 | 16.16 | qfq | 8,659,079 | 140,491,513 | 0.37% |
| 2025-09-09 | 16.44 | 16.49 | 16.11 | 16.13 | 16.10 | qfq | 11,868,057 | 193,204,348 | -2.36% |
| 2025-09-08 | 16.24 | 16.53 | 16.11 | 16.52 | 16.49 | qfq | 13,354,281 | 218,201,881 | 1.54% |
| 2025-09-05 | 16.00 | 16.27 | 15.96 | 16.27 | 16.24 | qfq | 10,762,504 | 173,616,744 | 1.69% |
| 2025-09-04 | 16.18 | 16.29 | 15.85 | 16.00 | 15.97 | qfq | 15,750,803 | 253,628,053 | -1.23% |
| 2025-09-03 | 17.15 | 17.25 | 16.12 | 16.20 | 16.17 | qfq | 22,629,120 | 374,179,627 | -5.43% |
| 2025-09-02 | 17.45 | 17.46 | 16.90 | 17.13 | 17.10 | qfq | 18,151,984 | 310,370,856 | -2.11% |
| 2025-09-01 | 17.64 | 17.66 | 17.32 | 17.50 | 17.46 | qfq | 15,848,115 | 276,572,305 | -0.57% |
| 2025-08-29 | 17.60 | 17.70 | 17.44 | 17.60 | 17.56 | qfq | 17,442,727 | 306,430,911 | -0.51% |
| 2025-08-28 | 17.29 | 17.70 | 16.94 | 17.69 | 17.65 | qfq | 23,586,333 | 408,453,131 | 2.31% |
| 2025-08-27 | 17.88 | 17.95 | 17.29 | 17.29 | 17.26 | qfq | 25,416,645 | 449,743,554 | -3.41% |
| 2025-08-26 | 18.18 | 18.18 | 17.72 | 17.90 | 17.86 | qfq | 29,633,548 | 531,739,625 | -3.19% |
| 2025-08-25 | 18.40 | 18.65 | 18.10 | 18.49 | 18.45 | qfq | 32,463,745 | 597,724,143 | 1.09% |
| 2025-08-22 | 18.17 | 18.30 | 18.01 | 18.29 | 18.25 | qfq | 21,051,358 | 383,066,824 | 0.66% |
| 2025-08-21 | 18.31 | 18.43 | 18.04 | 18.17 | 18.13 | qfq | 23,513,218 | 427,744,703 | -1.09% |
| 2025-08-20 | 17.57 | 18.53 | 17.45 | 18.37 | 18.33 | qfq | 46,524,101 | 846,641,440 | 4.14% |
| 2025-08-19 | 17.83 | 17.83 | 17.57 | 17.64 | 17.60 | qfq | 16,563,929 | 292,692,288 | -1.12% |
| 2025-08-18 | 17.56 | 17.85 | 17.56 | 17.84 | 17.80 | qfq | 20,361,740 | 361,391,072 | 1.65% |
| 2025-08-15 | 17.26 | 17.58 | 17.23 | 17.55 | 17.51 | qfq | 14,662,343 | 255,854,870 | 1.74% |
| 2025-08-14 | 17.73 | 17.79 | 17.22 | 17.25 | 17.22 | qfq | 21,244,754 | 370,725,585 | -2.71% |
| 2025-08-13 | 17.81 | 17.96 | 17.68 | 17.73 | 17.69 | qfq | 19,383,298 | 344,948,742 | -0.39% |
| 2025-08-12 | 18.09 | 18.09 | 17.60 | 17.80 | 17.76 | qfq | 19,262,717 | 341,907,672 | -1.11% |
| 2025-08-11 | 17.84 | 18.13 | 17.80 | 18.00 | 17.96 | qfq | 18,192,496 | 327,503,475 | 0.84% |
| 2025-08-08 | 17.95 | 18.16 | 17.79 | 17.85 | 17.81 | qfq | 17,803,161 | 319,503,981 | -0.45% |
| 2025-08-07 | 18.17 | 18.17 | 17.83 | 17.93 | 17.89 | qfq | 18,968,582 | 340,175,000 | -1.16% |
| 2025-08-06 | 17.76 | 18.25 | 17.71 | 18.14 | 18.10 | qfq | 28,016,686 | 506,095,177 | 2.20% |
| 2025-08-05 | 17.80 | 18.02 | 17.72 | 17.75 | 17.71 | qfq | 17,383,427 | 309,743,714 | -0.73% |
| 2025-08-04 | 17.22 | 17.94 | 17.20 | 17.88 | 17.84 | qfq | 23,731,469 | 418,951,668 | 3.83% |
| 2025-08-01 | 17.39 | 17.49 | 17.06 | 17.22 | 17.19 | qfq | 15,298,476 | 263,768,278 | -0.92% |
| 2025-07-31 | 17.65 | 17.86 | 17.29 | 17.38 | 17.34 | qfq | 28,448,380 | 499,203,531 | -2.25% |
| 2025-07-30 | 18.00 | 18.49 | 17.60 | 17.78 | 17.74 | qfq | 31,817,050 | 575,270,229 | -0.78% |
| 2025-07-29 | 17.78 | 17.94 | 17.58 | 17.92 | 17.88 | qfq | 21,704,240 | 386,115,977 | 0.22% |
| 2025-07-28 | 17.82 | 18.07 | 17.63 | 17.88 | 17.84 | qfq | 26,751,539 | 478,430,747 | 0.96% |
| 2025-07-25 | 17.70 | 17.86 | 17.56 | 17.71 | 17.67 | qfq | 18,344,570 | 324,567,002 | -0.39% |
| 2025-07-24 | 17.52 | 17.90 | 17.38 | 17.78 | 17.74 | qfq | 28,018,884 | 496,740,815 | 0.97% |
| 2025-07-23 | 17.75 | 17.98 | 17.46 | 17.61 | 17.57 | qfq | 37,857,472 | 669,974,302 | -1.57% |
| 2025-07-22 | 17.00 | 19.27 | 17.00 | 17.89 | 17.85 | qfq | 64,156,509 | 1,155,792,088 | 6.36% |
| 2025-07-21 | 16.70 | 16.84 | 16.58 | 16.82 | 16.79 | qfq | 18,023,934 | 300,926,278 | 0.72% |
| 2025-07-18 | 16.43 | 16.75 | 16.37 | 16.70 | 16.67 | qfq | 17,585,757 | 291,293,790 | 1.40% |
| 2025-07-17 | 16.08 | 16.48 | 16.08 | 16.47 | 16.44 | qfq | 14,770,238 | 241,330,654 | 2.23% |
| 2025-07-16 | 16.09 | 16.20 | 16.03 | 16.11 | 16.08 | qfq | 7,174,565 | 115,586,376 | 0.12% |
| 2025-07-15 | 16.24 | 16.35 | 16.02 | 16.09 | 16.06 | qfq | 11,026,696 | 177,964,250 | -1.11% |
| 2025-07-14 | 16.36 | 16.44 | 16.27 | 16.27 | 16.24 | qfq | 9,846,020 | 160,961,244 | -0.73% |
| 2025-07-11 | 16.13 | 16.53 | 16.09 | 16.39 | 16.36 | qfq | 15,253,140 | 249,072,566 | 1.36% |
| 2025-07-10 | 16.10 | 16.21 | 16.03 | 16.17 | 16.04 | qfq | 8,349,068 | 134,479,756 | -0.06% |
| 2025-07-09 | 16.30 | 16.43 | 16.13 | 16.18 | 16.05 | qfq | 10,899,500 | 177,485,757 | -0.55% |
| 2025-07-08 | 16.23 | 16.29 | 16.14 | 16.27 | 16.14 | qfq | 8,630,863 | 140,084,443 | 0.56% |
| 2025-07-07 | 16.17 | 16.29 | 16.10 | 16.18 | 16.05 | qfq | 8,062,220 | 130,492,388 | 0.06% |
| 2025-07-04 | 16.31 | 16.42 | 16.10 | 16.17 | 16.04 | qfq | 11,559,600 | 187,436,375 | -1.04% |
| 2025-07-03 | 16.32 | 16.59 | 16.21 | 16.34 | 16.21 | qfq | 11,906,836 | 195,209,907 | -0.37% |
| 2025-07-02 | 16.65 | 16.67 | 16.32 | 16.40 | 16.27 | qfq | 17,826,010 | 293,759,921 | -1.20% |
| 2025-07-01 | 16.66 | 16.69 | 16.48 | 16.60 | 16.46 | qfq | 16,724,413 | 277,336,285 | -0.18% |
| 2025-06-30 | 16.19 | 16.63 | 16.18 | 16.63 | 16.49 | qfq | 23,581,654 | 389,255,646 | 3.23% |
| 2025-06-27 | 16.08 | 16.28 | 16.07 | 16.11 | 15.98 | qfq | 13,016,296 | 210,412,475 | 0.25% |
| 2025-06-26 | 16.10 | 16.36 | 16.00 | 16.07 | 15.94 | qfq | 20,643,922 | 334,475,275 | 0.06% |
| 2025-06-25 | 15.64 | 16.07 | 15.60 | 16.06 | 15.93 | qfq | 18,450,014 | 294,103,983 | 2.75% |
| 2025-06-24 | 15.40 | 15.69 | 15.31 | 15.63 | 15.50 | qfq | 8,518,290 | 132,487,637 | 1.03% |
| 2025-06-23 | 15.29 | 15.50 | 15.21 | 15.47 | 15.34 | qfq | 6,754,085 | 104,181,756 | 1.18% |
| 2025-06-20 | 15.35 | 15.46 | 15.27 | 15.29 | 15.16 | qfq | 6,550,000 | 100,466,545 | -0.59% |
| 2025-06-19 | 15.83 | 15.83 | 15.30 | 15.38 | 15.25 | qfq | 13,813,125 | 213,748,204 | -2.84% |
| 2025-06-18 | 15.81 | 15.91 | 15.74 | 15.83 | 15.70 | qfq | 10,057,685 | 159,200,143 | 0.13% |
| 2025-06-17 | 15.75 | 15.87 | 15.64 | 15.81 | 15.68 | qfq | 8,429,891 | 132,945,002 | 0.44% |
| 2025-06-16 | 15.67 | 15.83 | 15.57 | 15.74 | 15.61 | qfq | 11,474,425 | 180,242,475 | -0.25% |
| 2025-06-13 | 15.96 | 16.04 | 15.66 | 15.78 | 15.65 | qfq | 24,206,117 | 383,895,937 | -0.75% |
| 2025-06-12 | 15.95 | 15.96 | 15.81 | 15.90 | 15.77 | qfq | 9,656,249 | 153,259,714 | -0.50% |
| 2025-06-11 | 15.99 | 16.11 | 15.93 | 15.98 | 15.85 | qfq | 8,747,766 | 140,052,517 | -0.25% |
| 2025-06-10 | 16.15 | 16.16 | 15.83 | 16.02 | 15.89 | qfq | 11,798,333 | 188,760,373 | -1.35% |
| 2025-06-09 | 16.27 | 16.36 | 16.13 | 16.24 | 16.11 | qfq | 12,022,310 | 195,387,810 | 0.74% |
| 2025-06-06 | 16.29 | 16.38 | 16.08 | 16.12 | 15.99 | qfq | 12,441,690 | 201,647,925 | -0.74% |
| 2025-06-05 | 16.10 | 16.36 | 15.95 | 16.24 | 16.11 | qfq | 14,748,609 | 238,619,900 | 0.81% |
| 2025-06-04 | 16.00 | 16.29 | 15.93 | 16.11 | 15.98 | qfq | 13,665,970 | 219,563,603 | 0.25% |
| 2025-06-03 | 16.31 | 16.45 | 15.98 | 16.07 | 15.94 | qfq | 18,123,386 | 292,580,260 | 0.56% |
| 2025-05-30 | 15.77 | 16.36 | 15.73 | 15.98 | 15.85 | qfq | 21,969,611 | 353,612,102 | 1.46% |
| 2025-05-29 | 15.38 | 15.85 | 15.35 | 15.75 | 15.62 | qfq | 10,715,938 | 167,217,550 | 2.27% |
| 2025-05-28 | 15.43 | 15.59 | 15.35 | 15.40 | 15.27 | qfq | 5,609,660 | 86,665,032 | -0.45% |
| 2025-05-27 | 15.62 | 15.62 | 15.30 | 15.47 | 15.34 | qfq | 6,572,160 | 101,411,759 | -1.09% |
| 2025-05-26 | 15.48 | 15.78 | 15.32 | 15.64 | 15.51 | qfq | 8,057,752 | 125,274,667 | 2.09% |
| 2025-05-23 | 15.45 | 15.57 | 15.30 | 15.32 | 15.19 | qfq | 6,139,478 | 94,735,051 | -0.78% |
| 2025-05-22 | 15.67 | 15.77 | 15.39 | 15.44 | 15.31 | qfq | 8,312,715 | 129,490,358 | -1.72% |
| 2025-05-21 | 15.83 | 15.88 | 15.60 | 15.71 | 15.58 | qfq | 8,879,913 | 139,332,881 | -1.01% |
| 2025-05-20 | 15.69 | 15.98 | 15.55 | 15.87 | 15.74 | qfq | 9,977,704 | 158,105,051 | 1.02% |
| 2025-05-19 | 15.54 | 15.73 | 15.29 | 15.71 | 15.58 | qfq | 8,973,481 | 139,486,261 | 1.22% |
| 2025-05-16 | 15.66 | 16.04 | 15.51 | 15.52 | 15.39 | qfq | 10,406,721 | 163,933,272 | -0.96% |
| 2025-05-15 | 15.96 | 16.03 | 15.65 | 15.67 | 15.54 | qfq | 9,606,734 | 151,755,673 | -1.57% |
| 2025-05-14 | 16.19 | 16.25 | 15.87 | 15.92 | 15.79 | qfq | 12,195,980 | 195,200,796 | -0.81% |
| 2025-05-13 | 16.45 | 16.55 | 15.97 | 16.05 | 15.92 | qfq | 16,776,028 | 271,511,497 | -2.43% |
| 2025-05-12 | 16.07 | 16.58 | 15.89 | 16.45 | 16.32 | qfq | 23,726,474 | 388,774,100 | 3.20% |
| 2025-05-09 | 16.37 | 16.37 | 15.90 | 15.94 | 15.81 | qfq | 16,225,778 | 260,722,904 | -2.63% |
| 2025-05-08 | 15.70 | 16.44 | 15.58 | 16.37 | 16.24 | qfq | 27,220,160 | 436,488,719 | 3.35% |
| 2025-05-07 | 15.48 | 15.94 | 15.33 | 15.84 | 15.71 | qfq | 23,196,545 | 363,613,954 | 3.73% |
| 2025-05-06 | 14.93 | 15.30 | 14.93 | 15.27 | 15.14 | qfq | 9,294,194 | 141,367,720 | 2.97% |
| 2025-04-30 | 14.79 | 14.92 | 14.78 | 14.83 | 14.71 | qfq | 5,802,034 | 86,172,346 | 0.61% |
| 2025-04-29 | 14.71 | 14.88 | 14.70 | 14.74 | 14.62 | qfq | 6,238,346 | 92,275,604 | -0.67% |
| 2025-04-28 | 15.10 | 15.16 | 14.78 | 14.84 | 14.72 | qfq | 8,310,000 | 123,798,895 | -1.79% |
| 2025-04-25 | 15.05 | 15.24 | 14.98 | 15.11 | 14.99 | qfq | 7,744,218 | 117,033,496 | 0.00% |
| 2025-04-24 | 15.48 | 15.48 | 14.96 | 15.11 | 14.99 | qfq | 21,013,445 | 317,679,296 | -4.31% |
| 2025-04-23 | 15.85 | 15.97 | 15.66 | 15.79 | 15.66 | qfq | 9,484,060 | 149,592,119 | -0.50% |
| 2025-04-22 | 16.00 | 16.19 | 15.86 | 15.87 | 15.74 | qfq | 10,620,840 | 169,818,488 | -1.06% |
| 2025-04-21 | 15.51 | 16.09 | 15.46 | 16.04 | 15.91 | qfq | 12,330,260 | 196,030,261 | 3.68% |
| 2025-04-18 | 15.68 | 15.73 | 15.45 | 15.47 | 15.34 | qfq | 8,706,995 | 135,248,456 | -1.90% |
| 2025-04-17 | 15.70 | 16.10 | 15.63 | 15.77 | 15.64 | qfq | 12,718,268 | 202,687,075 | 0.00% |
| 2025-04-16 | 16.10 | 16.33 | 15.60 | 15.77 | 15.64 | qfq | 12,612,870 | 200,992,646 | -0.50% |
| 2025-04-15 | 16.08 | 16.08 | 15.66 | 15.85 | 15.72 | qfq | 10,767,630 | 170,452,244 | -1.80% |
| 2025-04-14 | 16.20 | 16.35 | 16.04 | 16.14 | 16.01 | qfq | 12,812,137 | 207,093,441 | 0.06% |
| 2025-04-11 | 16.00 | 16.37 | 15.96 | 16.13 | 16.00 | qfq | 14,628,237 | 236,680,045 | -0.37% |
| 2025-04-10 | 16.09 | 16.56 | 15.81 | 16.19 | 16.06 | qfq | 24,692,747 | 401,941,354 | 1.06% |
| 2025-04-09 | 14.61 | 16.26 | 14.61 | 16.02 | 15.89 | qfq | 33,058,129 | 515,600,450 | 7.66% |
| 2025-04-08 | 14.79 | 15.20 | 14.56 | 14.88 | 14.76 | qfq | 17,188,439 | 255,392,521 | 3.19% |
| 2025-04-07 | 15.50 | 15.80 | 13.83 | 14.42 | 14.30 | qfq | 29,639,572 | 440,364,147 | -10.60% |
| 2025-04-03 | 16.16 | 16.56 | 16.11 | 16.13 | 16.00 | qfq | 10,120,440 | 164,519,857 | -1.35% |
| 2025-04-02 | 16.71 | 16.81 | 16.17 | 16.35 | 16.22 | qfq | 16,467,857 | 269,846,120 | -2.10% |
| 2025-04-01 | 16.25 | 17.19 | 16.22 | 16.70 | 16.56 | qfq | 19,560,377 | 327,148,799 | 3.09% |
| 2025-03-31 | 16.34 | 16.48 | 15.95 | 16.20 | 16.07 | qfq | 14,457,408 | 233,952,065 | -1.88% |
| 2025-03-28 | 16.76 | 16.93 | 16.40 | 16.51 | 16.37 | qfq | 14,657,800 | 243,168,016 | -1.90% |
| 2025-03-27 | 17.05 | 17.12 | 16.55 | 16.83 | 16.69 | qfq | 19,270,005 | 323,893,651 | -1.52% |
| 2025-03-26 | 17.44 | 17.46 | 17.00 | 17.09 | 16.95 | qfq | 24,924,206 | 428,824,949 | -2.12% |
| 2025-03-25 | 16.78 | 17.88 | 16.74 | 17.46 | 17.32 | qfq | 45,424,363 | 797,431,120 | 4.05% |
| 2025-03-24 | 17.33 | 17.44 | 16.43 | 16.78 | 16.64 | qfq | 25,730,072 | 432,370,023 | -2.33% |
| 2025-03-21 | 16.91 | 17.66 | 16.86 | 17.18 | 17.04 | qfq | 36,569,460 | 633,724,676 | 1.18% |
| 2025-03-20 | 16.66 | 17.15 | 16.56 | 16.98 | 16.84 | qfq | 19,444,770 | 328,489,229 | 1.80% |
| 2025-03-19 | 16.80 | 16.91 | 16.59 | 16.68 | 16.54 | qfq | 14,152,393 | 237,215,749 | -1.01% |
| 2025-03-18 | 16.96 | 17.17 | 16.78 | 16.85 | 16.71 | qfq | 20,595,062 | 348,299,933 | -1.35% |
| 2025-03-17 | 17.21 | 17.59 | 16.98 | 17.08 | 16.94 | qfq | 30,607,367 | 529,745,609 | 0.47% |
| 2025-03-14 | 17.10 | 17.21 | 16.66 | 17.00 | 16.86 | qfq | 24,640,668 | 417,714,371 | 0.71% |
| 2025-03-13 | 16.70 | 16.93 | 16.53 | 16.88 | 16.74 | qfq | 18,742,534 | 313,723,941 | 0.66% |
| 2025-03-12 | 17.10 | 17.17 | 16.73 | 16.77 | 16.63 | qfq | 23,071,744 | 389,304,081 | -1.12% |
| 2025-03-11 | 16.40 | 17.05 | 16.33 | 16.96 | 16.82 | qfq | 28,632,702 | 482,750,570 | 2.35% |
| 2025-03-10 | 16.51 | 16.68 | 16.35 | 16.57 | 16.43 | qfq | 18,266,372 | 301,826,426 | 0.85% |
| 2025-03-07 | 16.38 | 16.83 | 16.32 | 16.43 | 16.30 | qfq | 29,628,931 | 490,551,216 | 0.00% |
| 2025-03-06 | 15.54 | 16.60 | 15.37 | 16.43 | 16.30 | qfq | 41,926,890 | 677,321,519 | 6.27% |
| 2025-03-05 | 15.42 | 15.64 | 15.33 | 15.46 | 15.33 | qfq | 8,908,860 | 137,733,716 | -0.19% |
| 2025-03-04 | 15.16 | 15.56 | 15.09 | 15.49 | 15.36 | qfq | 12,858,444 | 198,110,348 | 2.65% |
| 2025-03-03 | 14.97 | 15.34 | 14.96 | 15.09 | 14.97 | qfq | 9,363,701 | 142,333,201 | 0.73% |
| 2025-02-28 | 15.35 | 15.47 | 14.89 | 14.98 | 14.86 | qfq | 11,577,369 | 175,202,533 | -2.98% |
| 2025-02-27 | 15.76 | 15.82 | 15.22 | 15.44 | 15.31 | qfq | 15,689,000 | 242,652,503 | -2.46% |
| 2025-02-26 | 15.40 | 16.03 | 15.32 | 15.83 | 15.70 | qfq | 20,600,753 | 324,175,968 | 3.13% |
| 2025-02-25 | 15.34 | 15.47 | 15.22 | 15.35 | 15.22 | qfq | 7,714,220 | 118,532,083 | -0.39% |
| 2025-02-24 | 15.43 | 15.55 | 15.28 | 15.41 | 15.28 | qfq | 10,243,800 | 157,937,642 | -0.06% |
| 2025-02-21 | 15.26 | 15.42 | 15.13 | 15.42 | 15.29 | qfq | 11,790,733 | 180,354,043 | 0.98% |
| 2025-02-20 | 15.02 | 15.35 | 14.90 | 15.27 | 15.14 | qfq | 13,051,915 | 197,951,584 | 1.66% |
| 2025-02-19 | 14.81 | 15.10 | 14.81 | 15.02 | 14.90 | qfq | 8,781,254 | 131,505,063 | 1.49% |
| 2025-02-18 | 15.11 | 15.18 | 14.72 | 14.80 | 14.68 | qfq | 10,780,091 | 161,636,349 | -2.50% |
| 2025-02-17 | 15.30 | 15.37 | 15.06 | 15.18 | 15.06 | qfq | 11,313,411 | 171,842,605 | -0.78% |
| 2025-02-14 | 15.37 | 15.46 | 15.19 | 15.30 | 15.17 | qfq | 9,128,191 | 139,561,241 | -0.58% |
| 2025-02-13 | 15.49 | 15.67 | 15.39 | 15.39 | 15.26 | qfq | 11,494,002 | 178,477,126 | -0.71% |
| 2025-02-12 | 15.40 | 15.51 | 15.35 | 15.50 | 15.37 | qfq | 7,409,620 | 114,412,467 | 0.58% |
| 2025-02-11 | 15.51 | 15.52 | 15.26 | 15.41 | 15.28 | qfq | 8,660,700 | 133,024,887 | -0.64% |
| 2025-02-10 | 15.48 | 15.55 | 15.36 | 15.51 | 15.38 | qfq | 10,659,574 | 165,132,101 | 0.52% |
| 2025-02-07 | 15.26 | 15.55 | 15.19 | 15.43 | 15.30 | qfq | 13,138,193 | 202,328,073 | 1.18% |
| 2025-02-06 | 15.02 | 15.30 | 14.94 | 15.25 | 15.13 | qfq | 10,927,325 | 165,625,448 | 1.13% |
| 2025-02-05 | 15.01 | 15.14 | 14.97 | 15.08 | 14.96 | qfq | 6,754,608 | 101,733,480 | 1.34% |
| 2025-01-27 | 15.06 | 15.25 | 14.88 | 14.88 | 14.76 | qfq | 7,162,455 | 107,723,004 | -0.80% |
| 2025-01-24 | 14.88 | 15.01 | 14.82 | 15.00 | 14.88 | qfq | 5,894,976 | 88,046,622 | 0.87% |
| 2025-01-23 | 15.01 | 15.24 | 14.87 | 14.87 | 14.75 | qfq | 7,225,980 | 108,876,674 | -0.13% |
| 2025-01-22 | 14.91 | 14.98 | 14.80 | 14.89 | 14.77 | qfq | 4,235,740 | 63,012,181 | -0.60% |
| 2025-01-21 | 15.09 | 15.14 | 14.80 | 14.98 | 14.86 | qfq | 5,185,176 | 77,387,171 | -0.20% |
| 2025-01-20 | 15.07 | 15.18 | 14.96 | 15.01 | 14.89 | qfq | 6,111,401 | 92,095,689 | 0.00% |
| 2025-01-17 | 14.80 | 15.13 | 14.78 | 15.01 | 14.89 | qfq | 6,176,029 | 92,426,053 | 1.01% |
| 2025-01-16 | 14.95 | 15.19 | 14.77 | 14.86 | 14.74 | qfq | 6,343,980 | 94,853,123 | -0.13% |
| 2025-01-15 | 15.00 | 15.11 | 14.82 | 14.88 | 14.76 | qfq | 6,111,649 | 91,210,498 | -1.26% |
| 2025-01-14 | 14.56 | 15.08 | 14.49 | 15.07 | 14.95 | qfq | 8,802,532 | 130,788,363 | 3.72% |
| 2025-01-13 | 14.31 | 14.61 | 14.21 | 14.53 | 14.41 | qfq | 5,249,831 | 75,813,554 | 0.97% |
| 2025-01-10 | 14.63 | 14.86 | 14.37 | 14.39 | 14.27 | qfq | 6,491,972 | 94,919,491 | -1.77% |
| 2025-01-09 | 14.56 | 14.79 | 14.41 | 14.65 | 14.53 | qfq | 7,097,337 | 103,763,435 | 0.69% |
| 2025-01-08 | 14.78 | 14.79 | 14.22 | 14.55 | 14.43 | qfq | 8,806,460 | 127,535,344 | -1.29% |
| 2025-01-07 | 14.68 | 14.77 | 14.51 | 14.74 | 14.62 | qfq | 5,578,681 | 81,837,613 | 0.82% |
| 2025-01-06 | 14.60 | 14.80 | 14.45 | 14.62 | 14.50 | qfq | 6,536,020 | 95,621,073 | -0.27% |
| 2025-01-03 | 14.88 | 15.10 | 14.59 | 14.66 | 14.54 | qfq | 8,583,342 | 127,461,593 | -1.48% |
| 2025-01-02 | 15.51 | 15.59 | 14.70 | 14.88 | 14.76 | qfq | 12,653,271 | 191,513,187 | -4.62% |
| 2024-12-31 | 16.05 | 16.06 | 15.56 | 15.60 | 15.47 | qfq | 11,085,142 | 174,751,444 | -2.80% |
| 2024-12-30 | 15.94 | 16.19 | 15.79 | 16.05 | 15.92 | qfq | 9,291,021 | 148,975,729 | 0.19% |
| 2024-12-27 | 16.26 | 16.40 | 15.98 | 16.02 | 15.89 | qfq | 16,225,492 | 262,362,360 | 1.14% |
| 2024-12-26 | 15.58 | 15.94 | 15.57 | 15.84 | 15.71 | qfq | 8,732,636 | 138,103,074 | 1.80% |
| 2024-12-25 | 15.71 | 15.75 | 15.47 | 15.56 | 15.43 | qfq | 8,099,540 | 126,003,505 | -0.77% |
| 2024-12-24 | 15.76 | 15.91 | 15.54 | 15.68 | 15.55 | qfq | 8,783,346 | 137,825,253 | -0.19% |
| 2024-12-23 | 16.07 | 16.16 | 15.66 | 15.71 | 15.58 | qfq | 10,318,476 | 163,511,204 | -2.24% |
| 2024-12-20 | 16.04 | 16.20 | 15.94 | 16.07 | 15.94 | qfq | 7,146,476 | 115,020,568 | 0.19% |
| 2024-12-19 | 15.84 | 16.08 | 15.63 | 16.04 | 15.91 | qfq | 9,696,234 | 153,639,596 | 0.38% |
| 2024-12-18 | 16.03 | 16.19 | 15.94 | 15.98 | 15.85 | qfq | 7,228,000 | 116,218,018 | -0.25% |
| 2024-12-17 | 16.16 | 16.26 | 15.97 | 16.02 | 15.89 | qfq | 7,449,780 | 119,910,218 | -1.11% |
| 2024-12-16 | 16.32 | 16.47 | 16.08 | 16.20 | 16.07 | qfq | 8,776,765 | 142,523,682 | -1.16% |
| 2024-12-13 | 16.84 | 16.87 | 16.36 | 16.39 | 16.26 | qfq | 14,805,772 | 244,973,410 | -3.47% |
| 2024-12-12 | 16.75 | 17.00 | 16.73 | 16.98 | 16.84 | qfq | 12,934,120 | 218,691,067 | 1.31% |
| 2024-12-11 | 16.70 | 16.80 | 16.65 | 16.76 | 16.62 | qfq | 7,779,944 | 130,193,558 | 0.36% |
| 2024-12-10 | 16.98 | 17.12 | 16.68 | 16.70 | 16.56 | qfq | 13,762,083 | 233,021,379 | 0.66% |
| 2024-12-09 | 16.70 | 16.83 | 16.47 | 16.59 | 16.45 | qfq | 9,398,235 | 156,475,896 | -1.19% |
| 2024-12-06 | 16.71 | 16.84 | 16.45 | 16.79 | 16.65 | qfq | 10,676,905 | 178,125,049 | 0.60% |
| 2024-12-05 | 16.33 | 16.83 | 16.33 | 16.69 | 16.55 | qfq | 10,304,053 | 171,133,156 | 2.27% |
| 2024-12-04 | 16.61 | 16.67 | 16.27 | 16.32 | 16.19 | qfq | 9,155,571 | 150,468,766 | -2.16% |
| 2024-12-03 | 16.78 | 16.81 | 16.51 | 16.68 | 16.54 | qfq | 9,558,826 | 159,199,887 | -0.71% |
| 2024-12-02 | 16.50 | 16.82 | 16.45 | 16.80 | 16.66 | qfq | 12,506,091 | 208,459,222 | 1.82% |
| 2024-11-29 | 16.30 | 16.69 | 16.15 | 16.50 | 16.36 | qfq | 11,799,922 | 194,339,890 | 1.10% |
| 2024-11-28 | 16.50 | 16.68 | 16.29 | 16.32 | 16.19 | qfq | 8,252,659 | 135,874,133 | -1.15% |
| 2024-11-27 | 16.10 | 16.51 | 15.85 | 16.51 | 16.37 | qfq | 13,814,223 | 223,992,406 | 2.42% |
| 2024-11-26 | 16.31 | 16.40 | 16.09 | 16.12 | 15.99 | qfq | 7,886,354 | 128,171,288 | -1.35% |
| 2024-11-25 | 16.56 | 16.66 | 16.07 | 16.34 | 16.21 | qfq | 14,949,506 | 243,095,700 | -1.27% |
| 2024-11-22 | 17.05 | 17.21 | 16.53 | 16.55 | 16.41 | qfq | 14,210,183 | 240,261,641 | -3.27% |
| 2024-11-21 | 17.20 | 17.23 | 16.91 | 17.11 | 16.97 | qfq | 11,635,727 | 198,755,029 | -0.58% |
| 2024-11-20 | 17.01 | 17.28 | 16.91 | 17.21 | 17.07 | qfq | 15,911,631 | 272,157,645 | 0.29% |
| 2024-11-19 | 16.99 | 17.19 | 16.56 | 17.16 | 17.02 | qfq | 19,437,116 | 326,837,611 | 1.36% |
| 2024-11-18 | 16.95 | 17.23 | 16.57 | 16.93 | 16.79 | qfq | 15,831,158 | 267,798,602 | 0.06% |
| 2024-11-15 | 17.57 | 17.71 | 16.90 | 16.92 | 16.78 | qfq | 18,018,143 | 310,897,763 | -4.08% |
| 2024-11-14 | 18.21 | 18.21 | 17.60 | 17.64 | 17.50 | qfq | 15,796,204 | 282,315,988 | -3.45% |
| 2024-11-13 | 18.06 | 18.29 | 17.81 | 18.27 | 18.12 | qfq | 18,151,599 | 328,344,301 | 0.38% |
| 2024-11-12 | 18.93 | 18.93 | 18.01 | 18.20 | 18.05 | qfq | 32,603,943 | 600,360,016 | -3.86% |
| 2024-11-11 | 18.53 | 18.94 | 18.25 | 18.93 | 18.77 | qfq | 33,459,259 | 623,991,225 | 2.66% |
| 2024-11-08 | 18.20 | 18.99 | 18.13 | 18.44 | 18.29 | qfq | 43,564,344 | 807,440,036 | 2.16% |
| 2024-11-07 | 17.67 | 18.08 | 17.57 | 18.05 | 17.90 | qfq | 25,955,334 | 463,017,416 | 0.28% |
| 2024-11-06 | 18.23 | 18.60 | 17.81 | 18.00 | 17.85 | qfq | 35,026,159 | 634,344,047 | 0.00% |
| 2024-11-05 | 17.26 | 18.26 | 17.18 | 18.00 | 17.85 | qfq | 36,087,068 | 642,930,914 | 4.77% |
| 2024-11-04 | 16.68 | 17.49 | 16.60 | 17.18 | 17.04 | qfq | 19,616,370 | 334,857,155 | 3.74% |
| 2024-11-01 | 17.08 | 17.27 | 16.45 | 16.56 | 16.42 | qfq | 20,624,911 | 345,251,649 | -3.61% |
| 2024-10-31 | 16.85 | 17.49 | 16.75 | 17.18 | 17.04 | qfq | 18,902,743 | 324,242,419 | 1.54% |
| 2024-10-30 | 17.13 | 17.40 | 16.76 | 16.92 | 16.78 | qfq | 17,002,880 | 289,820,372 | -1.86% |
| 2024-10-29 | 17.81 | 17.92 | 17.17 | 17.24 | 17.10 | qfq | 28,167,767 | 491,786,168 | -3.53% |
| 2024-10-28 | 17.68 | 18.17 | 17.68 | 17.87 | 17.72 | qfq | 22,521,614 | 402,594,783 | -0.56% |
| 2024-10-25 | 17.77 | 18.16 | 17.65 | 17.97 | 17.82 | qfq | 15,822,545 | 283,780,296 | 1.13% |
| 2024-10-24 | 18.29 | 18.29 | 17.64 | 17.77 | 17.62 | qfq | 18,147,198 | 323,245,661 | -2.84% |
| 2024-10-23 | 17.97 | 18.85 | 17.79 | 18.29 | 18.14 | qfq | 32,854,398 | 602,375,049 | 2.29% |
| 2024-10-22 | 18.09 | 18.27 | 17.62 | 17.88 | 17.73 | qfq | 22,170,616 | 396,174,107 | -1.22% |
| 2024-10-21 | 17.59 | 18.58 | 17.54 | 18.10 | 17.95 | qfq | 36,264,110 | 655,979,797 | 4.02% |
| 2024-10-18 | 16.50 | 17.94 | 16.38 | 17.40 | 17.26 | qfq | 30,179,899 | 518,590,117 | 5.01% |
| 2024-10-17 | 16.56 | 16.96 | 16.55 | 16.57 | 16.43 | qfq | 19,080,207 | 319,969,291 | 0.42% |
| 2024-10-16 | 16.61 | 16.89 | 16.34 | 16.50 | 16.36 | qfq | 19,322,654 | 321,083,816 | -2.94% |
| 2024-10-15 | 16.86 | 17.55 | 16.69 | 17.00 | 16.86 | qfq | 25,330,792 | 434,258,610 | -0.35% |
| 2024-10-14 | 16.71 | 17.38 | 16.62 | 17.06 | 16.92 | qfq | 28,789,612 | 491,194,487 | 2.71% |
| 2024-10-11 | 17.56 | 17.56 | 16.33 | 16.61 | 16.47 | qfq | 25,531,661 | 427,796,248 | -5.36% |
| 2024-10-10 | 17.51 | 18.30 | 17.19 | 17.55 | 17.41 | qfq | 29,026,475 | 516,015,422 | 0.23% |
| 2024-10-09 | 18.67 | 19.33 | 17.40 | 17.51 | 17.37 | qfq | 45,010,638 | 825,224,642 | -11.16% |
| 2024-10-08 | 20.50 | 20.50 | 18.02 | 19.71 | 19.55 | qfq | 61,634,050 | 1,193,199,369 | 14.53% |
| 2024-09-30 | 15.61 | 17.47 | 15.45 | 17.21 | 17.07 | qfq | 48,330,583 | 797,083,326 | 14.50% |
| 2024-09-27 | 14.35 | 15.25 | 14.35 | 15.03 | 14.91 | qfq | 26,986,060 | 398,572,243 | 6.07% |
| 2024-09-26 | 13.53 | 14.17 | 13.46 | 14.17 | 14.05 | qfq | 16,518,334 | 228,668,924 | 4.34% |
| 2024-09-25 | 13.66 | 13.94 | 13.49 | 13.58 | 13.47 | qfq | 16,888,888 | 231,546,763 | 0.15% |
| 2024-09-24 | 13.03 | 13.56 | 12.94 | 13.56 | 13.45 | qfq | 13,714,025 | 182,635,791 | 5.12% |
| 2024-09-23 | 12.90 | 13.02 | 12.87 | 12.90 | 12.79 | qfq | 5,117,293 | 66,290,171 | -0.23% |
| 2024-09-20 | 13.16 | 13.18 | 12.85 | 12.93 | 12.82 | qfq | 7,049,934 | 91,414,872 | -1.75% |
| 2024-09-19 | 13.13 | 13.37 | 12.86 | 13.16 | 13.05 | qfq | 8,242,944 | 108,231,476 | 1.23% |
| 2024-09-18 | 13.06 | 13.09 | 12.74 | 13.00 | 12.89 | qfq | 6,562,458 | 84,758,847 | -0.08% |
| 2024-09-13 | 13.43 | 13.46 | 12.97 | 13.01 | 12.90 | qfq | 8,420,980 | 110,899,694 | -2.84% |
| 2024-09-12 | 13.42 | 13.64 | 13.38 | 13.39 | 13.28 | qfq | 5,632,584 | 76,240,992 | -0.59% |
| 2024-09-11 | 13.42 | 13.53 | 13.35 | 13.47 | 13.36 | qfq | 4,950,448 | 66,570,260 | -0.59% |
| 2024-09-10 | 13.38 | 13.57 | 13.19 | 13.55 | 13.44 | qfq | 7,224,624 | 96,803,984 | 1.50% |
| 2024-09-09 | 13.31 | 13.52 | 13.25 | 13.35 | 13.24 | qfq | 5,420,547 | 72,452,086 | -0.15% |
| 2024-09-06 | 13.70 | 13.74 | 13.37 | 13.37 | 13.26 | qfq | 5,808,133 | 78,358,555 | -2.34% |
| 2024-09-05 | 13.55 | 13.90 | 13.51 | 13.69 | 13.58 | qfq | 7,583,524 | 103,945,183 | 1.41% |
| 2024-09-04 | 13.31 | 13.55 | 13.25 | 13.50 | 13.39 | qfq | 6,225,760 | 83,871,169 | 0.82% |
| 2024-09-03 | 13.30 | 13.49 | 13.28 | 13.39 | 13.28 | qfq | 5,794,816 | 77,564,580 | 0.90% |
| 2024-09-02 | 13.70 | 13.84 | 13.26 | 13.27 | 13.16 | qfq | 12,239,822 | 165,461,291 | -4.12% |
| 2024-08-30 | 13.78 | 14.10 | 13.74 | 13.84 | 13.73 | qfq | 16,459,289 | 228,979,681 | 0.36% |
| 2024-08-29 | 13.53 | 13.87 | 13.44 | 13.79 | 13.68 | qfq | 8,178,599 | 112,373,698 | 1.92% |
| 2024-08-28 | 13.23 | 13.60 | 13.23 | 13.53 | 13.42 | qfq | 4,979,228 | 67,277,860 | 0.59% |
| 2024-08-27 | 13.71 | 13.71 | 13.41 | 13.45 | 13.34 | qfq | 7,031,613 | 94,845,825 | -2.04% |
| 2024-08-26 | 13.80 | 13.94 | 13.68 | 13.73 | 13.62 | qfq | 5,646,154 | 77,725,671 | -0.51% |
| 2024-08-23 | 13.74 | 13.82 | 13.61 | 13.80 | 13.69 | qfq | 5,299,631 | 72,733,194 | 0.44% |
| 2024-08-22 | 13.83 | 13.96 | 13.70 | 13.74 | 13.63 | qfq | 6,796,814 | 93,687,515 | -0.87% |
| 2024-08-21 | 13.77 | 13.92 | 13.73 | 13.86 | 13.75 | qfq | 5,464,124 | 75,657,552 | 0.22% |
| 2024-08-20 | 14.04 | 14.15 | 13.71 | 13.83 | 13.72 | qfq | 6,984,131 | 96,808,178 | -1.36% |
| 2024-08-19 | 14.01 | 14.27 | 13.95 | 14.02 | 13.91 | qfq | 7,301,285 | 102,876,387 | -0.50% |
| 2024-08-16 | 14.43 | 14.49 | 14.09 | 14.09 | 13.97 | qfq | 10,821,060 | 153,938,898 | -2.36% |
| 2024-08-15 | 14.39 | 14.60 | 14.29 | 14.43 | 14.31 | qfq | 9,087,694 | 131,288,513 | 0.14% |
| 2024-08-14 | 14.58 | 14.61 | 14.41 | 14.41 | 14.29 | qfq | 6,130,300 | 88,793,905 | -1.50% |
| 2024-08-13 | 14.58 | 14.68 | 14.41 | 14.63 | 14.51 | qfq | 8,705,700 | 126,454,797 | 0.69% |
| 2024-08-12 | 14.82 | 14.82 | 14.46 | 14.53 | 14.41 | qfq | 10,758,352 | 156,476,046 | -1.82% |
| 2024-08-09 | 15.34 | 15.34 | 14.80 | 14.80 | 14.68 | qfq | 16,741,560 | 250,669,712 | -2.57% |
| 2024-08-08 | 15.68 | 15.76 | 15.15 | 15.19 | 15.07 | qfq | 14,392,660 | 220,442,699 | -3.80% |
| 2024-08-07 | 15.51 | 15.86 | 15.37 | 15.79 | 15.66 | qfq | 12,564,170 | 196,852,339 | 1.61% |
| 2024-08-06 | 15.30 | 15.67 | 15.20 | 15.54 | 15.41 | qfq | 14,222,884 | 219,852,382 | 3.05% |
| 2024-08-05 | 15.66 | 15.93 | 15.08 | 15.08 | 14.96 | qfq | 17,251,923 | 266,670,577 | -4.19% |
| 2024-08-02 | 15.91 | 16.49 | 15.71 | 15.74 | 15.61 | qfq | 20,632,855 | 332,562,215 | -1.93% |
| 2024-08-01 | 15.89 | 16.24 | 15.81 | 16.05 | 15.92 | qfq | 18,871,190 | 302,960,800 | 0.82% |
| 2024-07-31 | 15.40 | 15.92 | 15.28 | 15.92 | 15.79 | qfq | 14,583,976 | 228,730,414 | 3.04% |
| 2024-07-30 | 15.51 | 15.60 | 15.14 | 15.45 | 15.32 | qfq | 9,648,429 | 148,532,255 | -0.83% |
| 2024-07-29 | 15.75 | 15.85 | 15.47 | 15.58 | 15.45 | qfq | 11,083,223 | 173,456,689 | -0.64% |
| 2024-07-26 | 14.85 | 15.86 | 14.85 | 15.68 | 15.55 | qfq | 20,716,794 | 319,247,367 | 5.59% |
| 2024-07-25 | 14.81 | 15.00 | 14.62 | 14.85 | 14.73 | qfq | 7,332,398 | 108,588,416 | -0.07% |
| 2024-07-24 | 14.60 | 15.25 | 14.58 | 14.86 | 14.74 | qfq | 12,582,874 | 187,402,264 | 0.81% |
| 2024-07-23 | 15.66 | 15.66 | 14.70 | 14.74 | 14.62 | qfq | 18,509,860 | 278,399,647 | -6.05% |
| 2024-07-22 | 15.85 | 16.00 | 15.54 | 15.69 | 15.56 | qfq | 12,361,780 | 195,018,794 | -0.06% |
| 2024-07-19 | 15.56 | 15.78 | 15.42 | 15.70 | 15.57 | qfq | 10,643,399 | 166,383,717 | 0.19% |
| 2024-07-18 | 15.16 | 15.73 | 14.98 | 15.67 | 15.54 | qfq | 12,371,442 | 190,705,508 | 2.42% |
| 2024-07-17 | 15.45 | 15.65 | 15.27 | 15.30 | 15.17 | qfq | 8,696,560 | 134,420,480 | -0.91% |
| 2024-07-16 | 15.40 | 15.44 | 15.19 | 15.44 | 15.31 | qfq | 8,627,767 | 132,102,871 | -0.06% |
| 2024-07-15 | 15.70 | 15.78 | 15.38 | 15.45 | 15.32 | qfq | 9,448,247 | 146,770,938 | -2.09% |
| 2024-07-12 | 15.92 | 15.99 | 15.70 | 15.78 | 15.65 | qfq | 9,026,817 | 142,776,163 | -1.50% |
| 2024-07-11 | 16.07 | 16.22 | 15.49 | 16.02 | 15.89 | qfq | 18,525,393 | 294,061,260 | 0.63% |
| 2024-07-10 | 16.00 | 16.38 | 15.82 | 15.92 | 15.67 | qfq | 12,241,658 | 197,419,617 | -0.50% |
| 2024-07-09 | 15.42 | 16.20 | 15.42 | 16.00 | 15.75 | qfq | 19,217,977 | 305,684,251 | 3.03% |
| 2024-07-08 | 15.21 | 15.85 | 15.17 | 15.53 | 15.28 | qfq | 15,699,018 | 245,236,977 | 1.04% |
| 2024-07-05 | 14.92 | 15.42 | 14.60 | 15.37 | 15.13 | qfq | 11,073,350 | 166,707,600 | 2.54% |
| 2024-07-04 | 15.44 | 15.53 | 14.96 | 14.99 | 14.75 | qfq | 7,735,620 | 117,255,564 | -2.47% |
| 2024-07-03 | 15.68 | 15.73 | 15.30 | 15.37 | 15.13 | qfq | 7,351,580 | 113,460,670 | -1.98% |
| 2024-07-02 | 15.93 | 16.01 | 15.63 | 15.68 | 15.43 | qfq | 8,761,070 | 138,454,506 | -1.51% |
| 2024-07-01 | 15.88 | 16.07 | 15.60 | 15.92 | 15.67 | qfq | 10,044,260 | 158,985,498 | 0.19% |
| 2024-06-28 | 15.12 | 16.24 | 15.02 | 15.89 | 15.64 | qfq | 22,899,820 | 362,510,280 | 5.44% |
| 2024-06-27 | 15.24 | 15.50 | 15.05 | 15.07 | 14.83 | qfq | 8,669,040 | 132,436,974 | -2.40% |
| 2024-06-26 | 14.90 | 15.44 | 14.67 | 15.44 | 15.19 | qfq | 10,386,040 | 156,851,670 | 3.14% |
| 2024-06-25 | 15.00 | 15.19 | 14.83 | 14.97 | 14.73 | qfq | 7,964,668 | 119,551,011 | -0.13% |
| 2024-06-24 | 15.62 | 15.68 | 14.94 | 14.99 | 14.75 | qfq | 11,024,800 | 168,455,708 | -3.23% |
| 2024-06-21 | 15.44 | 15.91 | 15.44 | 15.49 | 15.24 | qfq | 9,795,887 | 153,340,622 | 0.26% |
| 2024-06-20 | 16.01 | 16.17 | 15.44 | 15.45 | 15.20 | qfq | 14,147,243 | 222,785,418 | -3.86% |
| 2024-06-19 | 16.48 | 16.60 | 16.07 | 16.07 | 15.81 | qfq | 14,933,992 | 242,387,329 | -2.90% |
| 2024-06-18 | 16.61 | 16.80 | 16.48 | 16.55 | 16.29 | qfq | 12,785,621 | 212,463,609 | -0.54% |
| 2024-06-17 | 16.11 | 16.89 | 16.01 | 16.64 | 16.38 | qfq | 22,332,686 | 371,049,756 | 3.55% |
| 2024-06-14 | 16.13 | 16.13 | 15.77 | 16.07 | 15.81 | qfq | 14,840,595 | 237,286,730 | -0.80% |
| 2024-06-13 | 16.22 | 16.28 | 16.05 | 16.20 | 15.94 | qfq | 14,013,225 | 226,477,274 | -0.18% |
| 2024-06-12 | 16.28 | 16.64 | 16.14 | 16.23 | 15.97 | qfq | 15,008,440 | 245,442,881 | -1.04% |
| 2024-06-11 | 16.11 | 16.44 | 15.98 | 16.40 | 16.14 | qfq | 10,460,494 | 169,876,151 | 1.05% |
| 2024-06-07 | 16.35 | 16.51 | 16.03 | 16.23 | 15.97 | qfq | 11,827,880 | 192,634,711 | 0.06% |
| 2024-06-06 | 16.86 | 16.95 | 16.13 | 16.22 | 15.96 | qfq | 17,196,094 | 283,657,597 | -3.80% |
| 2024-06-05 | 16.59 | 17.30 | 16.55 | 16.86 | 16.59 | qfq | 21,204,233 | 361,109,871 | 0.96% |
| 2024-06-04 | 16.34 | 16.75 | 16.16 | 16.70 | 16.43 | qfq | 14,380,260 | 237,287,879 | 1.89% |
| 2024-06-03 | 16.80 | 16.94 | 16.20 | 16.39 | 16.13 | qfq | 16,436,560 | 270,561,496 | -2.09% |
| 2024-05-31 | 16.66 | 16.95 | 16.40 | 16.74 | 16.47 | qfq | 17,121,558 | 285,773,183 | 0.84% |
| 2024-05-30 | 16.26 | 16.79 | 16.07 | 16.60 | 16.34 | qfq | 17,431,719 | 288,425,772 | 2.03% |
| 2024-05-29 | 16.40 | 16.54 | 16.18 | 16.27 | 16.01 | qfq | 10,688,018 | 174,556,569 | -0.43% |
| 2024-05-28 | 16.43 | 16.64 | 16.26 | 16.34 | 16.08 | qfq | 15,085,180 | 247,954,364 | -1.27% |
| 2024-05-27 | 16.80 | 16.94 | 15.91 | 16.55 | 16.29 | qfq | 23,995,969 | 390,722,015 | -1.49% |
| 2024-05-24 | 17.00 | 17.16 | 16.70 | 16.80 | 16.53 | qfq | 14,639,317 | 246,917,648 | -1.87% |
| 2024-05-23 | 17.31 | 17.60 | 17.11 | 17.12 | 16.85 | qfq | 17,230,134 | 299,005,638 | -1.67% |
| 2024-05-22 | 17.29 | 17.58 | 17.20 | 17.41 | 17.13 | qfq | 10,926,476 | 189,726,262 | 0.29% |
| 2024-05-21 | 17.80 | 17.82 | 17.26 | 17.36 | 17.08 | qfq | 15,284,335 | 266,284,763 | -2.75% |
| 2024-05-20 | 17.64 | 18.30 | 17.52 | 17.85 | 17.57 | qfq | 24,465,778 | 439,181,830 | 1.19% |
| 2024-05-17 | 17.08 | 17.65 | 17.07 | 17.64 | 17.36 | qfq | 17,817,331 | 310,317,395 | 3.28% |
| 2024-05-16 | 17.17 | 17.35 | 16.95 | 17.08 | 16.81 | qfq | 17,172,204 | 294,168,008 | -0.23% |
| 2024-05-15 | 17.76 | 18.16 | 17.07 | 17.12 | 16.85 | qfq | 26,178,764 | 460,333,341 | -3.87% |
| 2024-05-14 | 18.10 | 18.39 | 17.75 | 17.81 | 17.53 | qfq | 18,818,710 | 337,646,932 | -2.62% |
| 2024-05-13 | 18.18 | 18.50 | 17.60 | 18.29 | 18.00 | qfq | 25,750,994 | 466,466,553 | -1.40% |
| 2024-05-10 | 18.73 | 19.30 | 18.38 | 18.55 | 18.25 | qfq | 38,425,450 | 721,333,106 | -1.28% |
| 2024-05-09 | 17.59 | 18.80 | 17.37 | 18.79 | 18.49 | qfq | 41,117,120 | 747,000,244 | 5.92% |
| 2024-05-08 | 18.40 | 18.40 | 17.68 | 17.74 | 17.46 | qfq | 23,236,491 | 418,692,839 | -4.00% |
| 2024-05-07 | 17.84 | 18.54 | 17.76 | 18.48 | 18.19 | qfq | 33,844,660 | 620,464,437 | 2.90% |
| 2024-05-06 | 18.07 | 18.18 | 17.64 | 17.96 | 17.67 | qfq | 24,121,120 | 431,124,533 | 0.84% |
| 2024-04-30 | 17.95 | 18.49 | 17.60 | 17.81 | 17.53 | qfq | 28,384,667 | 512,177,039 | -0.28% |
| 2024-04-29 | 17.45 | 17.95 | 17.11 | 17.86 | 17.58 | qfq | 32,371,048 | 570,410,616 | 2.70% |
| 2024-04-26 | 17.35 | 17.55 | 17.03 | 17.39 | 17.11 | qfq | 34,100,402 | 589,228,654 | -0.11% |
| 2024-04-25 | 17.78 | 17.98 | 17.33 | 17.41 | 17.13 | qfq | 32,804,922 | 579,172,299 | -3.92% |
| 2024-04-24 | 17.59 | 18.26 | 17.35 | 18.12 | 17.83 | qfq | 45,910,626 | 815,391,285 | 4.44% |
| 2024-04-23 | 17.37 | 18.40 | 16.95 | 17.35 | 17.07 | qfq | 39,880,012 | 699,655,592 | -1.76% |
| 2024-04-22 | 17.52 | 18.90 | 17.08 | 17.66 | 17.38 | qfq | 45,201,505 | 815,278,143 | 0.91% |
| 2024-04-19 | 16.16 | 17.80 | 16.01 | 17.50 | 17.22 | qfq | 42,596,091 | 727,777,540 | 6.71% |
| 2024-04-18 | 16.65 | 16.76 | 16.35 | 16.40 | 16.14 | qfq | 28,388,804 | 469,108,312 | -2.38% |
| 2024-04-17 | 15.70 | 16.82 | 15.70 | 16.80 | 16.53 | qfq | 32,502,127 | 530,197,961 | 7.35% |
| 2024-04-16 | 16.30 | 17.04 | 15.42 | 15.65 | 15.40 | qfq | 31,530,733 | 511,300,214 | -5.15% |
| 2024-04-15 | 16.10 | 16.70 | 15.75 | 16.50 | 16.24 | qfq | 33,576,968 | 546,844,879 | 0.73% |
| 2024-04-12 | 15.09 | 17.14 | 14.99 | 16.38 | 16.12 | qfq | 34,830,962 | 568,627,006 | 9.27% |
| 2024-04-11 | 14.80 | 15.29 | 14.71 | 14.99 | 14.75 | qfq | 10,058,614 | 152,410,008 | 0.81% |
| 2024-04-10 | 15.25 | 15.25 | 14.65 | 14.87 | 14.63 | qfq | 7,188,369 | 106,945,174 | -2.24% |
| 2024-04-09 | 14.82 | 15.34 | 14.82 | 15.21 | 14.97 | qfq | 7,582,033 | 114,849,497 | 2.56% |
| 2024-04-08 | 15.43 | 15.46 | 14.82 | 14.83 | 14.59 | qfq | 8,816,106 | 132,926,625 | -3.58% |
| 2024-04-03 | 15.70 | 15.70 | 15.27 | 15.38 | 15.14 | qfq | 7,550,206 | 116,161,287 | -1.66% |
| 2024-04-02 | 15.61 | 15.87 | 15.37 | 15.64 | 15.39 | qfq | 8,260,625 | 128,999,918 | -0.32% |
| 2024-04-01 | 15.47 | 15.75 | 15.40 | 15.69 | 15.44 | qfq | 8,446,162 | 131,769,239 | 2.55% |
| 2024-03-29 | 15.08 | 15.32 | 14.93 | 15.30 | 15.06 | qfq | 7,084,128 | 107,228,215 | 1.32% |
| 2024-03-28 | 14.60 | 15.36 | 14.59 | 15.10 | 14.86 | qfq | 11,423,860 | 172,559,891 | 3.50% |
| 2024-03-27 | 15.47 | 15.52 | 14.55 | 14.59 | 14.36 | qfq | 11,316,460 | 168,728,317 | -5.69% |
| 2024-03-26 | 15.61 | 15.72 | 15.27 | 15.47 | 15.22 | qfq | 8,180,038 | 126,680,289 | -0.90% |
| 2024-03-25 | 16.25 | 16.29 | 15.60 | 15.61 | 15.36 | qfq | 10,037,074 | 160,071,728 | -4.17% |
| 2024-03-22 | 16.69 | 16.73 | 16.20 | 16.29 | 16.03 | qfq | 10,412,696 | 170,614,240 | -2.75% |
| 2024-03-21 | 16.89 | 16.93 | 16.47 | 16.75 | 16.48 | qfq | 8,966,169 | 149,788,989 | -0.59% |
| 2024-03-20 | 16.91 | 17.05 | 16.81 | 16.85 | 16.58 | qfq | 10,069,271 | 170,076,372 | -0.35% |
| 2024-03-19 | 16.91 | 17.15 | 16.75 | 16.91 | 16.64 | qfq | 10,229,927 | 173,534,401 | -0.65% |
| 2024-03-18 | 16.65 | 17.02 | 16.57 | 17.02 | 16.75 | qfq | 12,772,717 | 215,258,621 | 2.84% |
| 2024-03-15 | 16.31 | 16.60 | 16.23 | 16.55 | 16.29 | qfq | 7,484,400 | 122,672,896 | 0.49% |
| 2024-03-14 | 16.70 | 16.86 | 16.28 | 16.47 | 16.21 | qfq | 9,056,806 | 149,819,939 | -2.54% |
| 2024-03-13 | 16.83 | 17.03 | 16.53 | 16.90 | 16.63 | qfq | 10,310,152 | 173,084,097 | 0.54% |
| 2024-03-12 | 16.41 | 16.94 | 16.36 | 16.81 | 16.54 | qfq | 13,901,925 | 232,322,772 | 2.44% |
| 2024-03-11 | 15.92 | 16.42 | 15.82 | 16.41 | 16.15 | qfq | 14,132,880 | 229,474,088 | 3.14% |
| 2024-03-08 | 15.98 | 16.20 | 15.68 | 15.91 | 15.66 | qfq | 10,092,130 | 160,120,041 | 0.32% |
| 2024-03-07 | 16.49 | 16.58 | 15.86 | 15.86 | 15.61 | qfq | 11,821,211 | 191,774,748 | -3.41% |
| 2024-03-06 | 16.26 | 16.56 | 16.03 | 16.42 | 16.16 | qfq | 10,220,471 | 166,728,808 | 0.92% |
| 2024-03-05 | 16.30 | 16.67 | 16.08 | 16.27 | 16.01 | qfq | 15,951,830 | 261,509,474 | -0.18% |
| 2024-03-04 | 16.56 | 16.56 | 16.04 | 16.30 | 16.04 | qfq | 12,351,418 | 200,326,079 | -1.69% |
| 2024-03-01 | 16.66 | 16.77 | 16.33 | 16.58 | 16.32 | qfq | 12,249,316 | 201,872,908 | 0.67% |
| 2024-02-29 | 15.70 | 16.48 | 15.66 | 16.47 | 16.21 | qfq | 11,790,361 | 191,538,822 | 4.04% |
| 2024-02-28 | 16.66 | 17.03 | 15.81 | 15.83 | 15.58 | qfq | 16,566,931 | 273,300,097 | -5.10% |
| 2024-02-27 | 16.16 | 16.70 | 16.15 | 16.68 | 16.41 | qfq | 10,915,687 | 179,499,108 | 2.27% |
| 2024-02-26 | 16.18 | 16.64 | 16.10 | 16.31 | 16.05 | qfq | 11,740,669 | 192,025,143 | 1.37% |
| 2024-02-23 | 15.89 | 16.14 | 15.60 | 16.09 | 15.83 | qfq | 10,755,410 | 170,719,305 | 1.19% |
| 2024-02-22 | 15.54 | 15.93 | 15.40 | 15.90 | 15.65 | qfq | 9,494,539 | 149,396,451 | 2.32% |
| 2024-02-21 | 15.21 | 16.02 | 15.05 | 15.54 | 15.29 | qfq | 14,382,797 | 224,963,321 | 1.44% |
| 2024-02-20 | 15.14 | 15.46 | 15.01 | 15.32 | 15.08 | qfq | 10,629,567 | 161,909,244 | 0.13% |
| 2024-02-19 | 15.57 | 15.75 | 15.16 | 15.30 | 15.06 | qfq | 16,423,078 | 253,248,791 | -0.39% |
| 2024-02-08 | 15.07 | 16.15 | 14.90 | 15.36 | 15.12 | qfq | 19,324,233 | 301,778,006 | 2.26% |
| 2024-02-07 | 13.89 | 15.52 | 13.85 | 15.02 | 14.78 | qfq | 25,263,587 | 378,078,952 | 7.44% |
| 2024-02-06 | 12.81 | 14.07 | 12.64 | 13.98 | 13.76 | qfq | 17,914,639 | 241,023,901 | 9.05% |
| 2024-02-05 | 14.00 | 14.00 | 12.32 | 12.82 | 12.62 | qfq | 19,535,341 | 253,875,609 | -8.36% |
| 2024-02-02 | 14.71 | 14.89 | 13.55 | 13.99 | 13.77 | qfq | 11,564,536 | 163,837,478 | -5.09% |
| 2024-02-01 | 14.67 | 15.08 | 14.38 | 14.74 | 14.51 | qfq | 8,913,150 | 131,141,863 | 0.34% |
| 2024-01-31 | 15.31 | 15.50 | 14.65 | 14.69 | 14.46 | qfq | 10,222,817 | 153,656,003 | -4.49% |
| 2024-01-30 | 15.68 | 16.12 | 15.31 | 15.38 | 15.14 | qfq | 7,439,063 | 116,697,341 | -3.69% |
| 2024-01-29 | 16.31 | 16.55 | 15.85 | 15.97 | 15.72 | qfq | 9,665,085 | 156,183,363 | -1.18% |
| 2024-01-26 | 16.79 | 16.96 | 16.09 | 16.16 | 15.90 | qfq | 16,002,204 | 262,147,683 | -3.87% |
| 2024-01-25 | 16.54 | 16.92 | 16.31 | 16.81 | 16.54 | qfq | 13,434,171 | 224,992,610 | 2.06% |
| 2024-01-24 | 16.35 | 16.58 | 15.71 | 16.47 | 16.21 | qfq | 12,083,277 | 194,567,829 | 1.29% |
| 2024-01-23 | 15.89 | 16.40 | 15.75 | 16.26 | 16.00 | qfq | 11,258,886 | 181,518,739 | 1.50% |
| 2024-01-22 | 16.91 | 16.94 | 15.80 | 16.02 | 15.76 | qfq | 10,160,818 | 167,038,179 | -5.54% |
| 2024-01-19 | 17.30 | 17.32 | 16.90 | 16.96 | 16.69 | qfq | 8,291,548 | 141,702,115 | -1.97% |
| 2024-01-18 | 17.10 | 17.42 | 16.40 | 17.30 | 17.02 | qfq | 14,952,565 | 251,181,750 | 0.29% |
| 2024-01-17 | 17.85 | 17.98 | 17.20 | 17.25 | 16.98 | qfq | 10,008,040 | 175,356,578 | -4.22% |
| 2024-01-16 | 18.39 | 18.41 | 17.73 | 18.01 | 17.72 | qfq | 11,049,449 | 198,419,290 | -2.01% |
| 2024-01-15 | 18.86 | 18.87 | 18.23 | 18.38 | 18.09 | qfq | 13,247,262 | 244,344,280 | -2.55% |
| 2024-01-12 | 19.03 | 19.17 | 18.65 | 18.86 | 18.56 | qfq | 8,454,580 | 159,550,264 | -1.10% |
| 2024-01-11 | 18.43 | 19.18 | 18.40 | 19.07 | 18.77 | qfq | 12,354,700 | 233,568,491 | 3.14% |
| 2024-01-10 | 18.80 | 19.18 | 18.40 | 18.49 | 18.20 | qfq | 10,881,537 | 202,710,272 | -2.07% |
| 2024-01-09 | 18.96 | 19.05 | 18.41 | 18.88 | 18.58 | qfq | 9,551,637 | 179,411,440 | 0.43% |
| 2024-01-08 | 19.35 | 19.76 | 18.80 | 18.80 | 18.50 | qfq | 11,733,552 | 224,887,761 | -2.94% |
| 2024-01-05 | 20.32 | 20.48 | 19.21 | 19.37 | 19.06 | qfq | 19,089,848 | 375,173,739 | -5.56% |
| 2024-01-04 | 20.45 | 21.38 | 20.28 | 20.51 | 20.18 | qfq | 19,818,265 | 412,853,320 | 0.00% |
| 2024-01-03 | 20.96 | 21.13 | 20.16 | 20.51 | 20.18 | qfq | 18,512,093 | 381,031,099 | -3.12% |
| 2024-01-02 | 20.35 | 21.69 | 20.30 | 21.17 | 20.83 | qfq | 24,175,234 | 514,669,509 | 4.03% |
| 2023-12-29 | 20.43 | 20.65 | 20.11 | 20.35 | 20.03 | qfq | 14,194,136 | 288,351,478 | -0.49% |
| 2023-12-28 | 20.10 | 20.80 | 19.98 | 20.45 | 20.12 | qfq | 12,512,162 | 255,684,821 | 1.79% |
| 2023-12-27 | 20.35 | 20.37 | 19.87 | 20.09 | 19.77 | qfq | 9,712,586 | 195,097,263 | -1.57% |
| 2023-12-26 | 20.88 | 20.95 | 20.10 | 20.41 | 20.09 | qfq | 14,893,212 | 304,230,941 | -1.21% |
| 2023-12-25 | 20.28 | 21.57 | 20.28 | 20.66 | 20.33 | qfq | 23,412,441 | 489,433,888 | 0.54% |
| 2023-12-22 | 18.48 | 21.20 | 18.48 | 20.55 | 20.22 | qfq | 25,203,519 | 504,208,264 | 11.38% |
| 2023-12-21 | 18.36 | 18.69 | 18.25 | 18.45 | 18.16 | qfq | 8,004,376 | 147,752,886 | -0.32% |
| 2023-12-20 | 19.29 | 19.34 | 18.45 | 18.51 | 18.22 | qfq | 8,192,126 | 153,321,463 | -4.14% |
| 2023-12-19 | 19.59 | 19.59 | 19.18 | 19.31 | 19.00 | qfq | 4,813,626 | 92,877,744 | -0.46% |
| 2023-12-18 | 19.82 | 20.13 | 19.38 | 19.40 | 19.09 | qfq | 5,738,913 | 112,528,086 | -3.15% |
| 2023-12-15 | 20.35 | 20.48 | 19.92 | 20.03 | 19.71 | qfq | 5,878,449 | 118,356,213 | -1.67% |
| 2023-12-14 | 20.58 | 20.82 | 20.20 | 20.37 | 20.05 | qfq | 10,258,545 | 209,632,846 | -1.74% |
| 2023-12-13 | 20.68 | 21.81 | 20.42 | 20.73 | 20.40 | qfq | 18,877,417 | 400,732,359 | -0.05% |
| 2023-12-12 | 19.79 | 20.97 | 19.50 | 20.74 | 20.41 | qfq | 17,430,951 | 359,519,757 | 4.85% |
| 2023-12-11 | 18.82 | 19.79 | 18.74 | 19.78 | 19.47 | qfq | 9,987,980 | 192,215,811 | 4.93% |
| 2023-12-08 | 19.19 | 19.20 | 18.80 | 18.85 | 18.55 | qfq | 7,479,940 | 141,756,622 | -1.41% |
| 2023-12-07 | 19.34 | 19.34 | 19.01 | 19.12 | 18.82 | qfq | 6,978,495 | 133,522,302 | -1.44% |
| 2023-12-06 | 19.32 | 19.85 | 19.32 | 19.40 | 19.09 | qfq | 4,686,090 | 91,589,665 | -0.31% |
| 2023-12-05 | 20.04 | 20.08 | 19.43 | 19.46 | 19.15 | qfq | 6,580,420 | 129,185,981 | -3.57% |
| 2023-12-04 | 19.97 | 20.56 | 19.87 | 20.18 | 19.86 | qfq | 8,457,459 | 171,140,791 | 1.92% |
| 2023-12-01 | 19.91 | 20.03 | 19.60 | 19.80 | 19.48 | qfq | 4,473,586 | 88,590,311 | -0.65% |
| 2023-11-30 | 20.06 | 20.24 | 19.72 | 19.93 | 19.61 | qfq | 4,664,560 | 92,711,549 | -0.80% |
| 2023-11-29 | 20.44 | 20.44 | 20.06 | 20.09 | 19.77 | qfq | 3,128,062 | 63,273,494 | -1.71% |
| 2023-11-28 | 20.22 | 20.59 | 20.22 | 20.44 | 20.11 | qfq | 4,257,700 | 86,900,140 | 0.69% |
| 2023-11-27 | 20.25 | 20.49 | 20.01 | 20.30 | 19.98 | qfq | 5,155,295 | 104,229,068 | 0.05% |
| 2023-11-24 | 20.53 | 20.55 | 20.22 | 20.29 | 19.97 | qfq | 5,493,467 | 111,580,679 | -1.70% |
| 2023-11-23 | 20.30 | 20.73 | 20.16 | 20.64 | 20.31 | qfq | 5,438,707 | 111,534,705 | 1.52% |
| 2023-11-22 | 20.73 | 20.84 | 20.32 | 20.33 | 20.01 | qfq | 5,470,098 | 112,375,308 | -2.12% |
| 2023-11-21 | 21.28 | 21.33 | 20.73 | 20.77 | 20.44 | qfq | 7,948,298 | 166,581,723 | -2.35% |
| 2023-11-20 | 21.04 | 21.41 | 20.85 | 21.27 | 20.93 | qfq | 6,794,202 | 143,640,898 | 1.24% |
| 2023-11-17 | 21.08 | 21.15 | 20.80 | 21.01 | 20.68 | qfq | 3,847,113 | 80,781,978 | -0.33% |
| 2023-11-16 | 21.10 | 21.30 | 21.00 | 21.08 | 20.74 | qfq | 3,832,622 | 80,922,614 | -0.61% |
| 2023-11-15 | 21.43 | 21.61 | 20.95 | 21.21 | 20.87 | qfq | 6,233,763 | 132,104,778 | -0.84% |
| 2023-11-14 | 21.50 | 22.20 | 21.30 | 21.39 | 21.05 | qfq | 7,962,536 | 171,693,219 | -0.88% |
| 2023-11-13 | 20.70 | 21.66 | 20.47 | 21.58 | 21.24 | qfq | 9,946,209 | 210,914,448 | 4.25% |
| 2023-11-10 | 20.79 | 20.85 | 20.53 | 20.70 | 20.37 | qfq | 4,907,394 | 101,216,052 | -0.86% |
| 2023-11-09 | 21.11 | 21.15 | 20.71 | 20.88 | 20.55 | qfq | 6,038,788 | 126,106,288 | -1.00% |
| 2023-11-08 | 21.41 | 21.41 | 20.96 | 21.09 | 20.75 | qfq | 7,674,802 | 161,759,631 | -1.49% |
| 2023-11-07 | 21.85 | 21.85 | 21.35 | 21.41 | 21.07 | qfq | 5,730,980 | 123,065,222 | -1.97% |
| 2023-11-06 | 21.56 | 21.88 | 21.51 | 21.84 | 21.49 | qfq | 5,650,526 | 122,721,678 | 1.35% |
| 2023-11-03 | 20.92 | 21.69 | 20.92 | 21.55 | 21.21 | qfq | 4,295,000 | 92,306,536 | 3.01% |
| 2023-11-02 | 21.69 | 21.83 | 20.91 | 20.92 | 20.59 | qfq | 3,605,422 | 76,405,139 | -3.51% |
| 2023-11-01 | 21.63 | 21.76 | 21.31 | 21.68 | 21.33 | qfq | 3,631,998 | 78,391,608 | 0.23% |
| 2023-10-31 | 21.40 | 21.89 | 21.33 | 21.63 | 21.29 | qfq | 3,977,340 | 86,045,816 | 0.51% |
| 2023-10-30 | 21.35 | 22.35 | 21.22 | 21.52 | 21.18 | qfq | 6,830,715 | 147,174,176 | -0.05% |
| 2023-10-27 | 21.73 | 21.89 | 20.60 | 21.53 | 21.19 | qfq | 7,450,010 | 158,726,281 | -1.42% |
| 2023-10-26 | 21.60 | 21.96 | 21.31 | 21.84 | 21.49 | qfq | 3,092,080 | 67,122,715 | 0.09% |
| 2023-10-25 | 21.85 | 22.38 | 21.79 | 21.82 | 21.47 | qfq | 2,877,814 | 63,288,873 | 0.18% |
| 2023-10-24 | 22.20 | 22.35 | 21.58 | 21.78 | 21.43 | qfq | 3,399,060 | 74,219,242 | -1.00% |
| 2023-10-23 | 22.63 | 22.63 | 21.91 | 22.00 | 21.65 | qfq | 2,693,020 | 59,664,139 | -1.79% |
| 2023-10-20 | 22.68 | 22.85 | 22.35 | 22.40 | 22.04 | qfq | 2,684,625 | 60,450,827 | -1.88% |
| 2023-10-19 | 22.94 | 23.28 | 22.76 | 22.83 | 22.47 | qfq | 2,941,884 | 67,508,629 | -0.17% |
| 2023-10-18 | 23.22 | 23.49 | 22.87 | 22.87 | 22.51 | qfq | 3,084,535 | 71,294,630 | -2.10% |
| 2023-10-17 | 23.23 | 23.43 | 23.20 | 23.36 | 22.99 | qfq | 2,008,733 | 46,810,511 | 0.26% |
| 2023-10-16 | 23.51 | 23.64 | 23.15 | 23.30 | 22.93 | qfq | 2,783,620 | 65,030,304 | -1.06% |
| 2023-10-13 | 23.60 | 23.75 | 23.32 | 23.55 | 23.18 | qfq | 2,928,360 | 68,818,607 | -0.34% |
| 2023-10-12 | 23.76 | 23.78 | 23.21 | 23.63 | 23.25 | qfq | 3,099,027 | 72,871,721 | 0.08% |
| 2023-10-11 | 24.24 | 24.44 | 23.55 | 23.61 | 23.23 | qfq | 4,378,164 | 104,147,987 | -2.03% |
| 2023-10-10 | 24.47 | 24.54 | 23.95 | 24.10 | 23.72 | qfq | 2,826,080 | 68,330,438 | -1.23% |
| 2023-10-09 | 24.31 | 24.74 | 24.12 | 24.40 | 24.01 | qfq | 3,357,526 | 82,097,005 | 0.37% |
| 2023-09-28 | 24.00 | 24.44 | 24.00 | 24.31 | 23.92 | qfq | 2,629,200 | 63,810,586 | 1.21% |
| 2023-09-27 | 23.80 | 24.33 | 23.61 | 24.02 | 23.64 | qfq | 2,194,827 | 52,712,974 | 1.05% |
| 2023-09-26 | 24.08 | 24.16 | 23.63 | 23.77 | 23.39 | qfq | 2,594,374 | 61,725,532 | -0.96% |
| 2023-09-25 | 24.05 | 24.12 | 23.69 | 24.00 | 23.62 | qfq | 3,204,260 | 76,675,013 | -0.25% |
| 2023-09-22 | 24.11 | 24.20 | 23.78 | 24.06 | 23.68 | qfq | 2,867,360 | 68,776,096 | 0.71% |
| 2023-09-21 | 24.15 | 24.34 | 23.77 | 23.89 | 23.51 | qfq | 3,606,829 | 86,447,280 | -1.08% |
| 2023-09-20 | 24.40 | 24.60 | 24.09 | 24.15 | 23.77 | qfq | 2,788,301 | 67,611,417 | -1.47% |
| 2023-09-19 | 24.76 | 24.77 | 24.37 | 24.51 | 24.12 | qfq | 2,030,341 | 49,891,374 | -0.89% |
| 2023-09-18 | 24.95 | 25.20 | 24.62 | 24.73 | 24.34 | qfq | 2,994,185 | 74,191,764 | -1.79% |
| 2023-09-15 | 25.15 | 25.51 | 24.96 | 25.18 | 24.78 | qfq | 2,449,747 | 61,478,099 | 0.04% |
| 2023-09-14 | 25.50 | 25.62 | 25.02 | 25.17 | 24.77 | qfq | 1,997,820 | 50,361,097 | -0.75% |
| 2023-09-13 | 25.69 | 25.77 | 25.15 | 25.36 | 24.96 | qfq | 2,987,483 | 75,730,661 | -1.28% |
| 2023-09-12 | 25.60 | 25.89 | 25.33 | 25.69 | 25.28 | qfq | 3,957,271 | 101,568,115 | 0.75% |
| 2023-09-11 | 26.06 | 26.15 | 25.46 | 25.50 | 25.09 | qfq | 4,949,651 | 127,423,226 | -2.67% |
| 2023-09-08 | 25.50 | 26.34 | 25.32 | 26.20 | 25.78 | qfq | 6,985,814 | 181,662,930 | 2.26% |
| 2023-09-07 | 25.67 | 25.76 | 25.23 | 25.62 | 25.21 | qfq | 5,048,169 | 128,872,449 | 0.55% |
| 2023-09-06 | 25.09 | 25.68 | 24.75 | 25.48 | 25.07 | qfq | 5,206,917 | 132,259,614 | 1.55% |
| 2023-09-05 | 24.99 | 25.53 | 24.99 | 25.09 | 24.69 | qfq | 3,428,649 | 86,332,036 | 0.40% |
| 2023-09-04 | 25.06 | 25.36 | 24.71 | 24.99 | 24.59 | qfq | 2,827,582 | 70,469,333 | -0.28% |
| 2023-09-01 | 24.86 | 25.13 | 24.63 | 25.06 | 24.66 | qfq | 2,720,590 | 67,757,806 | 0.28% |
| 2023-08-31 | 25.10 | 25.45 | 24.80 | 24.99 | 24.59 | qfq | 3,394,167 | 84,851,208 | -0.83% |
| 2023-08-30 | 24.96 | 25.46 | 24.82 | 25.20 | 24.80 | qfq | 5,254,479 | 132,506,688 | 1.08% |
| 2023-08-29 | 23.87 | 25.16 | 23.70 | 24.93 | 24.53 | qfq | 7,718,490 | 190,381,994 | 4.01% |
| 2023-08-28 | 23.50 | 24.79 | 23.50 | 23.97 | 23.59 | qfq | 9,229,837 | 223,041,120 | 7.06% |
| 2023-08-25 | 22.69 | 22.97 | 22.32 | 22.39 | 22.03 | qfq | 2,190,460 | 49,360,334 | -1.41% |
| 2023-08-24 | 22.80 | 23.07 | 22.23 | 22.71 | 22.35 | qfq | 2,331,408 | 52,906,863 | 0.00% |
| 2023-08-23 | 23.50 | 23.75 | 22.65 | 22.71 | 22.35 | qfq | 3,685,549 | 85,125,343 | -4.42% |
| 2023-08-22 | 23.77 | 24.25 | 23.32 | 23.76 | 23.38 | qfq | 3,686,422 | 87,722,923 | -0.17% |
| 2023-08-21 | 24.50 | 24.61 | 23.78 | 23.80 | 23.42 | qfq | 3,310,834 | 79,725,104 | -2.46% |
| 2023-08-18 | 24.33 | 25.06 | 24.31 | 24.40 | 24.01 | qfq | 5,366,306 | 132,471,033 | 0.08% |
| 2023-08-17 | 23.12 | 24.60 | 22.94 | 24.38 | 23.99 | qfq | 6,156,878 | 148,566,774 | 5.54% |
| 2023-08-16 | 23.41 | 23.64 | 23.09 | 23.10 | 22.73 | qfq | 1,453,634 | 33,813,083 | -1.87% |
| 2023-08-15 | 23.80 | 23.95 | 23.35 | 23.54 | 23.17 | qfq | 1,662,142 | 39,110,323 | -1.05% |
| 2023-08-14 | 23.62 | 23.85 | 23.10 | 23.79 | 23.41 | qfq | 3,142,996 | 74,003,105 | 0.55% |
| 2023-08-11 | 24.14 | 24.15 | 23.61 | 23.66 | 23.28 | qfq | 2,085,660 | 49,756,932 | -1.62% |
| 2023-08-10 | 23.96 | 24.40 | 23.88 | 24.05 | 23.67 | qfq | 2,852,295 | 68,833,797 | 0.00% |
| 2023-08-09 | 23.78 | 24.13 | 23.68 | 24.05 | 23.67 | qfq | 4,231,054 | 101,332,518 | 0.71% |
| 2023-08-08 | 23.80 | 23.95 | 23.58 | 23.88 | 23.50 | qfq | 2,385,652 | 56,732,474 | 0.55% |
| 2023-08-07 | 23.89 | 24.07 | 23.63 | 23.75 | 23.37 | qfq | 2,555,400 | 60,757,584 | -0.71% |
| 2023-08-04 | 23.68 | 24.05 | 23.68 | 23.92 | 23.54 | qfq | 2,670,403 | 63,774,596 | 0.63% |
| 2023-08-03 | 23.88 | 24.02 | 23.66 | 23.77 | 23.39 | qfq | 2,814,384 | 67,003,128 | -0.96% |
| 2023-08-02 | 23.90 | 24.13 | 23.59 | 24.00 | 23.62 | qfq | 3,764,400 | 89,998,187 | 0.42% |
| 2023-08-01 | 23.65 | 24.41 | 23.64 | 23.90 | 23.52 | qfq | 4,956,945 | 118,981,678 | 1.06% |
| 2023-07-31 | 24.04 | 24.39 | 23.59 | 23.65 | 23.27 | qfq | 6,274,446 | 149,710,424 | -2.27% |
| 2023-07-28 | 24.14 | 24.44 | 23.72 | 24.20 | 23.81 | qfq | 3,128,043 | 75,341,538 | -0.25% |
| 2023-07-27 | 24.31 | 24.45 | 24.04 | 24.26 | 23.87 | qfq | 2,481,420 | 60,083,845 | -0.21% |
| 2023-07-26 | 24.42 | 24.42 | 23.95 | 24.31 | 23.92 | qfq | 2,452,868 | 59,421,861 | -0.78% |
| 2023-07-25 | 24.69 | 24.75 | 24.24 | 24.50 | 24.11 | qfq | 2,682,310 | 65,587,466 | 0.00% |
| 2023-07-24 | 24.52 | 24.75 | 24.22 | 24.50 | 24.11 | qfq | 2,147,164 | 52,540,408 | 0.04% |
| 2023-07-21 | 24.46 | 24.65 | 24.23 | 24.49 | 24.10 | qfq | 2,604,914 | 63,728,274 | -0.29% |
| 2023-07-20 | 24.69 | 24.81 | 24.49 | 24.56 | 24.17 | qfq | 3,651,326 | 90,054,170 | -0.12% |
| 2023-07-19 | 25.12 | 25.25 | 24.38 | 24.59 | 24.20 | qfq | 4,189,902 | 103,354,101 | -1.99% |
| 2023-07-18 | 24.76 | 25.24 | 24.51 | 25.09 | 24.69 | qfq | 4,575,522 | 114,538,012 | 1.21% |