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
瑞普生物300119.SZ
最近收盘价15.872026-07-17
最近交易日2026-07-17
成交量（股）4,599,700
成交额（元）73,998,589
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-13 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-15 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.36 | 16.50 | 15.86 | 15.87 | 15.87 | qfq | 4,599,700 | 73,998,589 | -3.47% |
| 2026-07-16 | 16.30 | 16.50 | 16.00 | 16.44 | 16.44 | qfq | 4,628,300 | 75,497,867 | 0.92% |
| 2026-07-15 | 16.00 | 16.45 | 15.90 | 16.29 | 16.29 | qfq | 4,549,179 | 74,103,573 | 1.62% |
| 2026-07-14 | 15.76 | 16.18 | 15.60 | 16.03 | 16.03 | qfq | 4,804,000 | 76,963,014 | 1.52% |
| 2026-07-13 | 15.57 | 16.04 | 15.52 | 15.79 | 15.79 | qfq | 5,559,200 | 87,852,849 | 1.41% |
| 2026-07-10 | 15.34 | 15.74 | 15.21 | 15.57 | 15.57 | qfq | 3,680,700 | 57,128,638 | 1.57% |
| 2026-07-09 | 15.67 | 15.81 | 15.30 | 15.33 | 15.33 | qfq | 4,278,400 | 66,185,460 | -2.97% |
| 2026-07-08 | 15.73 | 16.19 | 15.50 | 15.80 | 15.80 | qfq | 4,444,805 | 70,417,972 | 0.45% |
| 2026-07-07 | 15.94 | 15.96 | 15.61 | 15.73 | 15.73 | qfq | 3,576,300 | 56,300,186 | -1.63% |
| 2026-07-06 | 15.67 | 16.08 | 15.52 | 15.99 | 15.99 | qfq | 4,769,606 | 75,935,674 | 1.65% |
| 2026-07-03 | 15.30 | 15.82 | 15.28 | 15.73 | 15.73 | qfq | 4,236,000 | 66,166,103 | 2.74% |
| 2026-07-02 | 15.00 | 15.62 | 14.95 | 15.31 | 15.31 | qfq | 4,882,600 | 74,797,944 | 1.80% |
| 2026-07-01 | 14.42 | 15.18 | 14.31 | 15.04 | 15.04 | qfq | 4,528,500 | 67,359,445 | 4.23% |
| 2026-06-30 | 14.80 | 14.86 | 14.31 | 14.43 | 14.43 | qfq | 3,193,700 | 46,250,791 | -2.89% |
| 2026-06-29 | 14.38 | 15.20 | 13.91 | 14.86 | 14.86 | qfq | 5,168,704 | 75,558,177 | 3.34% |
| 2026-06-26 | 14.86 | 14.88 | 14.30 | 14.38 | 14.38 | qfq | 3,729,289 | 53,871,813 | -2.97% |
| 2026-06-25 | 15.04 | 15.11 | 14.54 | 14.82 | 14.82 | qfq | 2,984,389 | 44,035,951 | -1.85% |
| 2026-06-24 | 15.60 | 15.64 | 15.09 | 15.10 | 15.10 | qfq | 2,925,000 | 44,711,165 | -2.39% |
| 2026-06-23 | 15.19 | 15.75 | 15.13 | 15.47 | 15.47 | qfq | 3,793,761 | 58,970,495 | 1.84% |
| 2026-06-22 | 15.12 | 15.28 | 14.55 | 15.19 | 15.19 | qfq | 3,753,758 | 55,708,005 | -0.07% |
| 2026-06-18 | 15.30 | 15.43 | 15.07 | 15.20 | 15.20 | qfq | 1,867,709 | 28,450,241 | -0.65% |
| 2026-06-17 | 15.64 | 15.65 | 15.23 | 15.30 | 15.30 | qfq | 2,153,200 | 33,062,383 | -2.30% |
| 2026-06-16 | 15.81 | 15.84 | 15.56 | 15.66 | 15.66 | qfq | 2,183,797 | 34,184,381 | -1.39% |
| 2026-06-15 | 15.77 | 16.03 | 15.74 | 15.88 | 15.88 | qfq | 2,830,100 | 44,900,858 | 0.44% |
| 2026-06-12 | 15.19 | 16.10 | 15.03 | 15.81 | 15.81 | qfq | 4,289,500 | 67,119,445 | 4.84% |
| 2026-06-11 | 15.48 | 15.49 | 14.92 | 15.08 | 15.08 | qfq | 2,641,600 | 39,875,802 | -2.39% |
| 2026-06-10 | 15.30 | 15.46 | 15.16 | 15.45 | 15.45 | qfq | 2,651,001 | 40,597,758 | 0.65% |
| 2026-06-09 | 15.56 | 15.65 | 15.24 | 15.35 | 15.35 | qfq | 2,824,289 | 43,384,384 | -1.22% |
| 2026-06-08 | 15.86 | 15.97 | 15.42 | 15.54 | 15.54 | qfq | 3,050,902 | 47,732,037 | -1.71% |
| 2026-06-05 | 15.90 | 16.02 | 15.71 | 15.81 | 15.81 | qfq | 2,258,712 | 35,797,428 | -0.06% |
| 2026-06-04 | 16.00 | 16.20 | 15.66 | 15.82 | 15.82 | qfq | 2,225,992 | 35,358,852 | -1.13% |
| 2026-06-03 | 16.27 | 16.37 | 15.95 | 16.00 | 16.00 | qfq | 2,287,900 | 36,763,623 | -1.72% |
| 2026-06-02 | 16.46 | 16.59 | 16.22 | 16.28 | 16.28 | qfq | 2,267,200 | 37,062,276 | -1.27% |
| 2026-06-01 | 16.14 | 16.54 | 16.04 | 16.49 | 16.49 | qfq | 2,961,100 | 48,284,382 | 2.17% |
| 2026-05-29 | 15.80 | 16.16 | 15.68 | 16.14 | 16.14 | qfq | 3,195,012 | 51,049,821 | 2.09% |
| 2026-05-28 | 15.99 | 16.10 | 15.63 | 15.81 | 15.81 | qfq | 2,011,385 | 31,897,900 | -0.19% |
| 2026-05-27 | 16.09 | 16.14 | 15.68 | 15.84 | 15.84 | qfq | 3,251,200 | 51,537,414 | -1.61% |
| 2026-05-26 | 16.27 | 16.27 | 15.97 | 16.10 | 16.10 | qfq | 2,531,390 | 40,790,771 | -1.04% |
| 2026-05-25 | 16.46 | 16.47 | 16.08 | 16.27 | 16.27 | qfq | 3,754,290 | 60,974,734 | -1.33% |
| 2026-05-22 | 16.74 | 16.80 | 16.43 | 16.49 | 16.49 | qfq | 3,599,216 | 59,694,269 | -1.73% |
| 2026-05-21 | 16.99 | 17.09 | 16.71 | 16.78 | 16.78 | qfq | 2,916,486 | 49,288,422 | -1.24% |
| 2026-05-20 | 17.20 | 17.25 | 16.81 | 16.99 | 16.99 | qfq | 2,575,900 | 43,623,087 | -1.05% |
| 2026-05-19 | 17.24 | 17.37 | 17.09 | 17.17 | 17.17 | qfq | 1,901,100 | 32,764,936 | -0.46% |
| 2026-05-18 | 17.05 | 17.26 | 16.85 | 17.25 | 17.25 | qfq | 3,133,500 | 53,473,340 | 0.47% |
| 2026-05-15 | 17.48 | 17.54 | 17.05 | 17.17 | 17.17 | qfq | 4,485,800 | 77,395,411 | -2.00% |
| 2026-05-14 | 17.90 | 17.91 | 17.52 | 17.52 | 17.52 | qfq | 3,703,112 | 65,373,942 | -2.18% |
| 2026-05-13 | 17.40 | 18.31 | 17.40 | 17.91 | 17.91 | qfq | 7,747,700 | 138,942,126 | 0.90% |
| 2026-05-12 | 18.01 | 18.03 | 17.70 | 17.75 | 17.36 | qfq | 4,344,500 | 77,236,032 | -1.93% |
| 2026-05-11 | 17.90 | 18.24 | 17.75 | 18.10 | 17.70 | qfq | 5,271,950 | 95,016,081 | 0.95% |
| 2026-05-08 | 17.88 | 17.98 | 17.80 | 17.93 | 17.54 | qfq | 3,094,011 | 55,324,425 | 0.28% |
| 2026-05-07 | 18.00 | 18.05 | 17.71 | 17.88 | 17.49 | qfq | 3,429,120 | 61,136,249 | 0.06% |
| 2026-05-06 | 18.05 | 18.14 | 17.80 | 17.87 | 17.48 | qfq | 5,332,200 | 95,792,628 | -0.72% |
| 2026-04-30 | 18.21 | 18.21 | 17.95 | 18.00 | 17.60 | qfq | 2,865,300 | 51,640,933 | -0.77% |
| 2026-04-29 | 18.00 | 18.28 | 17.94 | 18.14 | 17.74 | qfq | 3,216,100 | 58,332,108 | 0.55% |
| 2026-04-28 | 18.23 | 18.79 | 17.91 | 18.04 | 17.64 | qfq | 5,243,200 | 95,880,466 | 1.29% |
| 2026-04-27 | 17.93 | 18.02 | 17.72 | 17.81 | 17.42 | qfq | 2,814,500 | 50,220,313 | -0.78% |
| 2026-04-24 | 18.15 | 18.21 | 17.90 | 17.95 | 17.55 | qfq | 3,631,320 | 65,345,401 | -0.99% |
| 2026-04-23 | 18.31 | 18.39 | 18.04 | 18.13 | 17.73 | qfq | 3,527,784 | 63,952,255 | -1.47% |
| 2026-04-22 | 18.45 | 18.68 | 18.28 | 18.40 | 17.99 | qfq | 3,551,700 | 65,316,181 | -0.92% |
| 2026-04-21 | 18.47 | 18.72 | 18.32 | 18.57 | 18.16 | qfq | 3,179,919 | 58,834,190 | 0.54% |
| 2026-04-20 | 18.69 | 18.69 | 18.30 | 18.47 | 18.06 | qfq | 3,753,200 | 69,315,049 | -1.18% |
| 2026-04-17 | 18.90 | 18.98 | 18.69 | 18.69 | 18.28 | qfq | 4,278,904 | 80,448,641 | -1.32% |
| 2026-04-16 | 18.95 | 19.02 | 18.69 | 18.94 | 18.52 | qfq | 5,026,038 | 94,731,174 | -0.47% |
| 2026-04-15 | 18.38 | 19.13 | 18.23 | 19.03 | 18.61 | qfq | 10,218,511 | 192,118,841 | 3.82% |
| 2026-04-14 | 18.09 | 18.37 | 17.91 | 18.33 | 17.93 | qfq | 4,655,707 | 84,638,087 | 1.83% |
| 2026-04-13 | 18.26 | 18.26 | 17.96 | 18.00 | 17.60 | qfq | 4,623,077 | 83,383,642 | -1.96% |
| 2026-04-10 | 18.30 | 18.59 | 18.23 | 18.36 | 17.96 | qfq | 4,759,700 | 87,546,503 | 0.49% |
| 2026-04-09 | 18.46 | 18.78 | 18.16 | 18.27 | 17.87 | qfq | 6,652,880 | 122,405,989 | -1.98% |
| 2026-04-08 | 18.88 | 18.99 | 18.43 | 18.64 | 18.23 | qfq | 11,774,279 | 219,354,793 | -1.27% |
| 2026-04-07 | 17.60 | 19.85 | 17.37 | 18.88 | 18.46 | qfq | 13,792,229 | 257,999,582 | 7.70% |
| 2026-04-03 | 18.05 | 18.19 | 17.49 | 17.53 | 17.14 | qfq | 4,042,200 | 71,433,417 | -3.26% |
| 2026-04-02 | 17.84 | 18.43 | 17.82 | 18.12 | 17.72 | qfq | 5,848,600 | 106,160,180 | 1.23% |
| 2026-04-01 | 17.66 | 17.98 | 17.51 | 17.90 | 17.51 | qfq | 5,355,500 | 95,226,939 | 2.70% |
| 2026-03-31 | 17.73 | 17.98 | 17.37 | 17.43 | 17.05 | qfq | 7,612,571 | 133,943,332 | -4.60% |
| 2026-03-30 | 18.49 | 18.64 | 18.07 | 18.27 | 17.87 | qfq | 4,406,100 | 80,546,382 | -2.09% |
| 2026-03-27 | 17.73 | 18.73 | 17.73 | 18.66 | 18.25 | qfq | 5,393,024 | 99,324,266 | 3.67% |
| 2026-03-26 | 17.81 | 18.36 | 17.77 | 18.00 | 17.60 | qfq | 4,957,400 | 89,571,269 | 1.18% |
| 2026-03-25 | 17.71 | 17.91 | 17.63 | 17.79 | 17.40 | qfq | 3,598,400 | 63,920,637 | 0.91% |
| 2026-03-24 | 17.40 | 17.66 | 17.13 | 17.63 | 17.24 | qfq | 4,396,973 | 76,494,128 | 3.04% |
| 2026-03-23 | 18.21 | 18.23 | 17.02 | 17.11 | 16.73 | qfq | 9,666,100 | 169,266,655 | -7.26% |
| 2026-03-20 | 19.00 | 19.08 | 18.43 | 18.45 | 18.04 | qfq | 4,500,058 | 84,209,622 | -2.48% |
| 2026-03-19 | 19.40 | 19.50 | 18.85 | 18.92 | 18.50 | qfq | 4,876,324 | 93,266,617 | -3.32% |
| 2026-03-18 | 19.52 | 19.65 | 19.36 | 19.57 | 19.14 | qfq | 4,590,766 | 89,453,929 | 0.05% |
| 2026-03-17 | 19.85 | 19.98 | 19.50 | 19.56 | 19.13 | qfq | 5,378,408 | 106,168,926 | -1.46% |
| 2026-03-16 | 19.66 | 19.99 | 19.58 | 19.85 | 19.41 | qfq | 5,744,613 | 114,173,852 | 0.86% |
| 2026-03-13 | 19.61 | 19.99 | 19.60 | 19.68 | 19.25 | qfq | 6,041,877 | 119,489,348 | -0.05% |
| 2026-03-12 | 19.32 | 19.77 | 19.16 | 19.69 | 19.26 | qfq | 7,982,400 | 156,340,066 | 2.02% |
| 2026-03-11 | 19.30 | 19.52 | 19.17 | 19.30 | 18.88 | qfq | 3,353,200 | 64,687,587 | -0.41% |
| 2026-03-10 | 19.17 | 19.43 | 19.11 | 19.38 | 18.95 | qfq | 4,006,056 | 77,516,470 | 1.10% |
| 2026-03-09 | 19.13 | 19.45 | 19.10 | 19.17 | 18.75 | qfq | 6,074,400 | 116,983,115 | -0.47% |
| 2026-03-06 | 18.17 | 19.48 | 18.13 | 19.26 | 18.84 | qfq | 9,097,651 | 172,732,496 | 5.71% |
| 2026-03-05 | 18.70 | 18.71 | 18.14 | 18.22 | 17.82 | qfq | 3,894,280 | 71,482,742 | -0.71% |
| 2026-03-04 | 18.64 | 18.80 | 18.30 | 18.35 | 17.95 | qfq | 5,169,192 | 95,755,033 | -1.92% |
| 2026-03-03 | 19.17 | 19.29 | 18.67 | 18.71 | 18.30 | qfq | 6,133,100 | 116,052,958 | -2.20% |
| 2026-03-02 | 19.46 | 19.49 | 19.05 | 19.13 | 18.71 | qfq | 6,006,600 | 115,439,214 | -2.84% |
| 2026-02-27 | 19.50 | 19.70 | 19.45 | 19.69 | 19.26 | qfq | 3,599,421 | 70,668,548 | 0.97% |
| 2026-02-26 | 19.57 | 19.62 | 19.39 | 19.50 | 19.07 | qfq | 3,693,325 | 71,876,149 | -0.20% |
| 2026-02-25 | 19.29 | 19.69 | 19.21 | 19.54 | 19.11 | qfq | 4,820,434 | 94,114,507 | 1.35% |
| 2026-02-24 | 19.10 | 19.48 | 18.96 | 19.28 | 18.86 | qfq | 4,965,609 | 95,587,116 | 1.80% |
| 2026-02-13 | 19.18 | 19.30 | 18.91 | 18.94 | 18.52 | qfq | 3,962,600 | 75,626,121 | -0.89% |
| 2026-02-12 | 19.30 | 19.30 | 19.10 | 19.11 | 18.69 | qfq | 3,597,469 | 68,933,238 | -1.04% |
| 2026-02-11 | 19.29 | 19.40 | 19.22 | 19.31 | 18.88 | qfq | 3,216,200 | 62,103,568 | 0.47% |
| 2026-02-10 | 19.20 | 19.35 | 19.06 | 19.22 | 18.80 | qfq | 3,187,786 | 61,149,199 | 0.10% |
| 2026-02-09 | 19.28 | 19.35 | 19.12 | 19.20 | 18.78 | qfq | 3,940,924 | 75,700,951 | 0.10% |
| 2026-02-06 | 19.15 | 19.40 | 19.03 | 19.18 | 18.76 | qfq | 3,843,200 | 74,013,594 | -0.10% |
| 2026-02-05 | 19.08 | 19.46 | 19.06 | 19.20 | 18.78 | qfq | 4,500,327 | 86,777,883 | 0.00% |
| 2026-02-04 | 19.21 | 19.25 | 19.01 | 19.20 | 18.78 | qfq | 3,590,500 | 68,670,362 | 0.21% |
| 2026-02-03 | 19.16 | 19.25 | 18.60 | 19.16 | 18.74 | qfq | 6,039,810 | 115,046,659 | 0.63% |
| 2026-02-02 | 19.70 | 19.83 | 19.02 | 19.04 | 18.62 | qfq | 10,148,677 | 196,648,337 | -4.42% |
| 2026-01-30 | 19.97 | 20.24 | 19.72 | 19.92 | 19.48 | qfq | 5,559,500 | 111,027,387 | -0.15% |
| 2026-01-29 | 20.20 | 20.30 | 19.78 | 19.95 | 19.51 | qfq | 8,445,777 | 169,139,318 | -1.34% |
| 2026-01-28 | 20.40 | 20.48 | 20.03 | 20.22 | 19.77 | qfq | 8,417,048 | 170,290,413 | -1.08% |
| 2026-01-27 | 21.00 | 21.00 | 20.15 | 20.44 | 19.99 | qfq | 15,469,213 | 316,329,205 | -4.66% |
| 2026-01-26 | 20.45 | 21.51 | 20.30 | 21.44 | 20.97 | qfq | 20,010,902 | 421,674,385 | 5.20% |
| 2026-01-23 | 20.46 | 20.54 | 20.37 | 20.38 | 19.93 | qfq | 4,530,707 | 92,587,604 | -0.39% |
| 2026-01-22 | 20.58 | 20.61 | 20.30 | 20.46 | 20.01 | qfq | 4,543,782 | 92,790,081 | -0.53% |
| 2026-01-21 | 20.55 | 20.68 | 20.37 | 20.57 | 20.12 | qfq | 6,167,700 | 126,476,254 | 0.10% |
| 2026-01-20 | 20.31 | 20.77 | 20.23 | 20.55 | 20.10 | qfq | 6,637,263 | 136,145,972 | 0.98% |
| 2026-01-19 | 20.10 | 20.55 | 20.02 | 20.35 | 19.90 | qfq | 8,090,001 | 165,043,423 | 0.99% |
| 2026-01-16 | 20.01 | 20.21 | 19.85 | 20.15 | 19.71 | qfq | 5,479,900 | 109,808,088 | 0.90% |
| 2026-01-15 | 19.88 | 20.11 | 19.82 | 19.97 | 19.53 | qfq | 3,976,400 | 79,395,380 | 0.30% |
| 2026-01-14 | 19.93 | 20.33 | 19.72 | 19.91 | 19.47 | qfq | 8,889,626 | 178,310,547 | -0.55% |
| 2026-01-13 | 19.93 | 20.40 | 19.92 | 20.02 | 19.58 | qfq | 10,334,033 | 208,626,755 | 0.70% |
| 2026-01-12 | 19.91 | 19.98 | 19.67 | 19.88 | 19.44 | qfq | 6,629,420 | 131,190,788 | -0.10% |
| 2026-01-09 | 19.67 | 19.96 | 19.67 | 19.90 | 19.46 | qfq | 5,465,900 | 108,452,240 | 1.12% |
| 2026-01-08 | 19.50 | 19.83 | 19.43 | 19.68 | 19.25 | qfq | 4,156,200 | 81,815,597 | 0.87% |
| 2026-01-07 | 19.67 | 19.79 | 19.50 | 19.51 | 19.08 | qfq | 5,282,092 | 103,658,858 | -0.76% |
| 2026-01-06 | 19.60 | 19.71 | 19.51 | 19.66 | 19.23 | qfq | 4,728,500 | 92,676,147 | 0.67% |
| 2026-01-05 | 18.76 | 19.54 | 18.65 | 19.53 | 19.10 | qfq | 7,849,545 | 150,862,947 | 4.05% |
| 2025-12-31 | 19.22 | 19.24 | 18.73 | 18.77 | 18.36 | qfq | 5,430,900 | 102,728,822 | -2.19% |
| 2025-12-30 | 19.21 | 19.37 | 19.10 | 19.19 | 18.77 | qfq | 3,362,828 | 64,541,685 | 0.00% |
| 2025-12-29 | 19.36 | 19.67 | 19.19 | 19.19 | 18.77 | qfq | 4,254,900 | 82,481,159 | -0.93% |
| 2025-12-26 | 19.36 | 19.47 | 19.27 | 19.37 | 18.94 | qfq | 2,944,400 | 57,013,543 | -0.31% |
| 2025-12-25 | 19.34 | 19.44 | 19.24 | 19.43 | 19.00 | qfq | 2,914,500 | 56,412,039 | 0.67% |
| 2025-12-24 | 19.44 | 19.46 | 19.28 | 19.30 | 18.88 | qfq | 3,962,500 | 76,640,641 | -0.72% |
| 2025-12-23 | 19.72 | 19.87 | 19.42 | 19.44 | 19.01 | qfq | 3,583,700 | 70,249,549 | -0.56% |
| 2025-12-22 | 19.63 | 19.64 | 19.50 | 19.55 | 19.12 | qfq | 3,055,700 | 59,785,176 | -0.26% |
| 2025-12-19 | 19.29 | 19.64 | 19.20 | 19.60 | 19.17 | qfq | 4,999,912 | 97,605,195 | 1.87% |
| 2025-12-18 | 19.06 | 19.40 | 19.04 | 19.24 | 18.82 | qfq | 3,671,600 | 70,736,369 | 0.52% |
| 2025-12-17 | 19.04 | 19.35 | 18.94 | 19.14 | 18.72 | qfq | 4,224,000 | 80,703,265 | 0.58% |
| 2025-12-16 | 19.21 | 19.27 | 18.98 | 19.03 | 18.61 | qfq | 3,895,591 | 74,317,561 | -0.78% |
| 2025-12-15 | 19.24 | 19.39 | 19.12 | 19.18 | 18.76 | qfq | 3,424,100 | 65,930,734 | -0.42% |
| 2025-12-12 | 19.03 | 19.35 | 18.91 | 19.26 | 18.84 | qfq | 4,221,468 | 80,772,991 | 1.26% |
| 2025-12-11 | 19.30 | 19.32 | 19.00 | 19.02 | 18.60 | qfq | 3,780,700 | 72,129,618 | -1.14% |
| 2025-12-10 | 19.17 | 19.28 | 18.97 | 19.24 | 18.82 | qfq | 2,689,702 | 51,559,686 | 0.79% |
| 2025-12-09 | 19.31 | 19.44 | 19.06 | 19.09 | 18.67 | qfq | 3,277,702 | 62,991,706 | -1.45% |
| 2025-12-08 | 19.33 | 19.42 | 19.22 | 19.37 | 18.94 | qfq | 3,191,800 | 61,699,888 | 0.73% |
| 2025-12-05 | 19.32 | 19.34 | 19.03 | 19.23 | 18.81 | qfq | 4,167,300 | 80,145,365 | -0.21% |
| 2025-12-04 | 19.40 | 19.41 | 19.14 | 19.27 | 18.85 | qfq | 2,631,500 | 50,655,273 | -0.52% |
| 2025-12-03 | 19.44 | 19.56 | 19.20 | 19.37 | 18.94 | qfq | 3,797,608 | 73,682,359 | -0.05% |
| 2025-12-02 | 19.81 | 19.88 | 19.36 | 19.38 | 18.95 | qfq | 3,826,311 | 74,720,211 | -2.27% |
| 2025-12-01 | 19.85 | 19.91 | 19.75 | 19.83 | 19.39 | qfq | 2,870,688 | 56,867,139 | -0.10% |
| 2025-11-28 | 19.88 | 19.95 | 19.73 | 19.85 | 19.41 | qfq | 2,312,125 | 45,881,309 | -0.10% |
| 2025-11-27 | 19.74 | 20.10 | 19.62 | 19.87 | 19.43 | qfq | 4,505,000 | 89,581,874 | 1.07% |
| 2025-11-26 | 19.60 | 20.12 | 19.56 | 19.66 | 19.23 | qfq | 5,174,100 | 102,690,353 | 0.20% |
| 2025-11-25 | 19.59 | 19.84 | 19.47 | 19.62 | 19.19 | qfq | 4,177,954 | 82,298,736 | 0.31% |
| 2025-11-24 | 19.51 | 19.74 | 19.32 | 19.56 | 19.13 | qfq | 3,386,193 | 66,062,424 | 0.77% |
| 2025-11-21 | 19.83 | 20.04 | 19.36 | 19.41 | 18.98 | qfq | 6,154,121 | 120,536,742 | -2.85% |
| 2025-11-20 | 20.28 | 20.28 | 19.93 | 19.98 | 19.54 | qfq | 4,232,613 | 84,911,979 | -1.24% |
| 2025-11-19 | 20.51 | 20.61 | 20.22 | 20.23 | 19.78 | qfq | 4,129,800 | 84,068,631 | -1.22% |
| 2025-11-18 | 20.60 | 20.69 | 20.43 | 20.48 | 20.03 | qfq | 3,871,500 | 79,388,060 | -0.63% |
| 2025-11-17 | 21.20 | 21.33 | 20.59 | 20.61 | 20.16 | qfq | 7,274,333 | 151,072,867 | -2.92% |
| 2025-11-14 | 20.89 | 21.50 | 20.88 | 21.23 | 20.76 | qfq | 9,788,988 | 208,324,660 | 1.87% |
| 2025-11-13 | 20.61 | 20.88 | 20.41 | 20.84 | 20.38 | qfq | 4,764,900 | 98,775,974 | 1.07% |
| 2025-11-12 | 20.89 | 20.92 | 20.54 | 20.62 | 20.17 | qfq | 4,060,800 | 83,995,885 | -1.20% |
| 2025-11-11 | 20.75 | 20.95 | 20.55 | 20.87 | 20.41 | qfq | 4,715,200 | 97,848,463 | 0.58% |
| 2025-11-10 | 20.45 | 20.85 | 20.36 | 20.75 | 20.29 | qfq | 5,882,195 | 121,287,544 | 1.07% |
| 2025-11-07 | 20.46 | 20.62 | 20.37 | 20.53 | 20.08 | qfq | 4,048,800 | 82,996,485 | 0.34% |
| 2025-11-06 | 20.52 | 20.54 | 20.30 | 20.46 | 20.01 | qfq | 3,737,856 | 76,290,735 | 0.20% |
| 2025-11-05 | 20.38 | 20.64 | 20.20 | 20.42 | 19.97 | qfq | 4,756,995 | 97,447,615 | 0.00% |
| 2025-11-04 | 21.06 | 21.09 | 20.34 | 20.42 | 19.97 | qfq | 8,467,800 | 174,219,052 | -2.81% |
| 2025-11-03 | 21.63 | 21.70 | 20.89 | 21.01 | 20.55 | qfq | 10,326,831 | 218,828,918 | -2.51% |
| 2025-10-31 | 21.37 | 21.81 | 21.32 | 21.55 | 21.08 | qfq | 6,759,100 | 146,289,376 | 0.94% |
| 2025-10-30 | 21.71 | 21.71 | 21.24 | 21.35 | 20.88 | qfq | 6,985,900 | 150,006,351 | -1.61% |
| 2025-10-29 | 21.40 | 21.77 | 21.18 | 21.70 | 21.22 | qfq | 7,761,934 | 166,887,233 | 0.70% |
| 2025-10-28 | 21.30 | 22.05 | 21.08 | 21.55 | 21.08 | qfq | 12,726,800 | 275,449,136 | 1.03% |
| 2025-10-27 | 21.08 | 22.22 | 20.93 | 21.33 | 20.86 | qfq | 17,064,601 | 364,688,860 | 2.20% |
| 2025-10-24 | 20.83 | 21.19 | 20.74 | 20.87 | 20.41 | qfq | 5,447,200 | 113,784,883 | -0.14% |
| 2025-10-23 | 21.41 | 21.49 | 20.67 | 20.90 | 20.44 | qfq | 7,201,109 | 150,937,779 | -2.79% |
| 2025-10-22 | 21.40 | 21.78 | 21.29 | 21.50 | 21.03 | qfq | 7,318,475 | 157,641,204 | 0.51% |
| 2025-10-21 | 21.50 | 21.63 | 21.27 | 21.39 | 20.92 | qfq | 8,053,132 | 172,403,842 | -0.37% |
| 2025-10-20 | 21.70 | 21.96 | 21.34 | 21.47 | 21.00 | qfq | 8,211,702 | 177,321,725 | -1.01% |
| 2025-10-17 | 22.23 | 22.36 | 21.57 | 21.69 | 21.21 | qfq | 10,909,418 | 238,827,036 | -2.47% |
| 2025-10-16 | 22.56 | 22.96 | 22.07 | 22.24 | 21.75 | qfq | 12,559,279 | 282,578,903 | -1.42% |
| 2025-10-15 | 22.03 | 22.80 | 21.88 | 22.56 | 22.06 | qfq | 13,683,852 | 308,331,107 | 2.31% |
| 2025-10-14 | 22.20 | 22.44 | 21.95 | 22.05 | 21.56 | qfq | 9,963,428 | 220,669,375 | -0.45% |
| 2025-10-13 | 21.48 | 22.29 | 21.40 | 22.15 | 21.66 | qfq | 11,525,074 | 254,163,042 | 1.28% |
| 2025-10-10 | 21.20 | 22.19 | 21.00 | 21.87 | 21.39 | qfq | 10,861,636 | 237,495,473 | 3.16% |
| 2025-10-09 | 21.19 | 21.27 | 20.80 | 21.20 | 20.73 | qfq | 5,464,692 | 114,986,891 | 0.05% |
| 2025-09-30 | 21.01 | 21.50 | 20.97 | 21.19 | 20.72 | qfq | 5,689,700 | 121,252,841 | 1.10% |
| 2025-09-29 | 20.93 | 21.06 | 20.46 | 20.96 | 20.50 | qfq | 5,396,300 | 112,136,560 | 0.14% |
| 2025-09-26 | 20.56 | 21.25 | 20.31 | 20.93 | 20.47 | qfq | 8,728,574 | 182,284,018 | 1.60% |
| 2025-09-25 | 20.89 | 21.12 | 20.53 | 20.60 | 20.15 | qfq | 6,077,300 | 126,053,896 | -1.34% |
| 2025-09-24 | 20.80 | 21.04 | 20.73 | 20.88 | 20.42 | qfq | 4,946,180 | 103,284,512 | 0.24% |
| 2025-09-23 | 21.64 | 21.72 | 20.53 | 20.83 | 20.37 | qfq | 8,743,070 | 182,692,183 | -3.21% |
| 2025-09-22 | 21.87 | 22.19 | 21.36 | 21.52 | 21.05 | qfq | 6,485,808 | 140,482,816 | -1.96% |
| 2025-09-19 | 21.96 | 22.48 | 21.75 | 21.95 | 21.47 | qfq | 8,563,500 | 188,949,055 | -0.50% |
| 2025-09-18 | 22.11 | 22.61 | 21.84 | 22.06 | 21.57 | qfq | 11,126,700 | 247,138,038 | 0.00% |
| 2025-09-17 | 21.99 | 22.31 | 21.80 | 22.06 | 21.57 | qfq | 7,813,600 | 172,388,275 | 0.32% |
| 2025-09-16 | 21.90 | 22.09 | 21.60 | 21.99 | 21.51 | qfq | 7,642,392 | 166,745,564 | 0.05% |
| 2025-09-15 | 21.65 | 22.18 | 21.42 | 21.98 | 21.50 | qfq | 8,088,700 | 176,754,127 | 1.76% |
| 2025-09-12 | 21.70 | 21.87 | 21.43 | 21.60 | 21.12 | qfq | 5,922,500 | 128,139,081 | -0.74% |
| 2025-09-11 | 21.50 | 21.79 | 21.23 | 21.76 | 21.28 | qfq | 6,734,997 | 145,200,561 | 1.12% |
| 2025-09-10 | 21.73 | 21.78 | 21.32 | 21.52 | 21.05 | qfq | 5,615,319 | 120,838,713 | -0.92% |
| 2025-09-09 | 22.31 | 22.42 | 21.55 | 21.72 | 21.24 | qfq | 8,723,600 | 191,591,109 | -2.99% |
| 2025-09-08 | 21.66 | 22.56 | 21.60 | 22.39 | 21.90 | qfq | 10,945,700 | 243,268,728 | 3.51% |
| 2025-09-05 | 21.59 | 21.65 | 21.04 | 21.63 | 21.15 | qfq | 7,564,100 | 161,648,745 | 0.98% |
| 2025-09-04 | 21.28 | 21.85 | 21.16 | 21.42 | 20.95 | qfq | 10,250,500 | 219,813,249 | 0.66% |
| 2025-09-03 | 21.73 | 21.90 | 21.10 | 21.28 | 20.81 | qfq | 6,952,800 | 148,941,372 | -1.71% |
| 2025-09-02 | 22.39 | 22.39 | 21.59 | 21.65 | 21.17 | qfq | 9,541,820 | 208,983,123 | -2.96% |
| 2025-09-01 | 22.55 | 22.64 | 22.00 | 22.31 | 21.82 | qfq | 11,767,707 | 263,325,388 | -0.49% |
| 2025-08-29 | 22.16 | 22.58 | 22.15 | 22.42 | 21.93 | qfq | 8,117,666 | 181,932,731 | 0.81% |
| 2025-08-28 | 22.44 | 22.68 | 21.72 | 22.24 | 21.75 | qfq | 11,745,774 | 260,526,447 | -1.07% |
| 2025-08-27 | 23.04 | 23.36 | 22.41 | 22.48 | 21.99 | qfq | 13,446,809 | 307,801,863 | -1.79% |
| 2025-08-26 | 23.25 | 23.30 | 22.52 | 22.89 | 22.39 | qfq | 18,184,000 | 414,171,935 | -2.51% |
| 2025-08-25 | 23.28 | 23.50 | 22.89 | 23.48 | 22.96 | qfq | 11,077,602 | 257,682,901 | 0.86% |
| 2025-08-22 | 23.41 | 23.51 | 22.93 | 23.28 | 22.77 | qfq | 9,668,099 | 223,850,859 | -0.51% |
| 2025-08-21 | 23.23 | 23.71 | 23.08 | 23.40 | 22.88 | qfq | 10,479,000 | 244,900,408 | 0.73% |
| 2025-08-20 | 23.11 | 23.34 | 22.81 | 23.23 | 22.72 | qfq | 9,515,690 | 219,097,108 | -0.30% |
| 2025-08-19 | 22.96 | 24.03 | 22.96 | 23.30 | 22.79 | qfq | 14,434,938 | 338,675,441 | 1.30% |
| 2025-08-18 | 22.90 | 23.20 | 22.69 | 23.00 | 22.49 | qfq | 13,680,107 | 313,656,580 | 0.97% |
| 2025-08-15 | 21.64 | 23.25 | 21.63 | 22.78 | 22.28 | qfq | 19,269,611 | 433,751,328 | 5.56% |
| 2025-08-14 | 21.78 | 22.25 | 21.55 | 21.58 | 21.10 | qfq | 9,764,693 | 213,943,888 | -1.24% |
| 2025-08-13 | 21.97 | 22.06 | 21.65 | 21.85 | 21.37 | qfq | 7,557,893 | 164,800,869 | -0.59% |
| 2025-08-12 | 21.85 | 22.15 | 21.81 | 21.98 | 21.50 | qfq | 7,367,900 | 161,878,394 | 0.69% |
| 2025-08-11 | 21.69 | 22.03 | 21.58 | 21.83 | 21.35 | qfq | 10,921,111 | 239,041,513 | 0.83% |
| 2025-08-08 | 21.54 | 21.67 | 21.30 | 21.65 | 21.17 | qfq | 6,282,817 | 134,988,913 | 0.56% |
| 2025-08-07 | 21.55 | 22.00 | 21.51 | 21.53 | 21.06 | qfq | 9,038,768 | 196,052,575 | -0.19% |
| 2025-08-06 | 21.59 | 21.74 | 21.43 | 21.57 | 21.10 | qfq | 6,048,200 | 130,163,534 | -0.14% |
| 2025-08-05 | 21.50 | 21.78 | 21.42 | 21.60 | 21.12 | qfq | 5,682,400 | 122,664,810 | 0.09% |
| 2025-08-04 | 21.06 | 21.63 | 20.92 | 21.58 | 21.10 | qfq | 7,275,959 | 155,424,755 | 1.27% |
| 2025-08-01 | 21.15 | 21.57 | 21.15 | 21.31 | 20.84 | qfq | 8,698,956 | 185,843,728 | 0.85% |
| 2025-07-31 | 21.30 | 21.45 | 21.00 | 21.13 | 20.66 | qfq | 7,453,256 | 158,359,806 | -1.08% |
| 2025-07-30 | 21.28 | 21.58 | 21.15 | 21.36 | 20.89 | qfq | 8,241,511 | 176,238,184 | -0.23% |
| 2025-07-29 | 21.72 | 21.78 | 21.09 | 21.41 | 20.94 | qfq | 11,211,600 | 239,095,443 | -1.43% |
| 2025-07-28 | 22.59 | 22.79 | 21.70 | 21.72 | 21.24 | qfq | 12,514,300 | 275,092,758 | -0.91% |
| 2025-07-25 | 21.68 | 22.49 | 21.67 | 21.92 | 21.44 | qfq | 15,186,006 | 335,018,494 | 1.20% |
| 2025-07-24 | 21.56 | 21.68 | 21.31 | 21.66 | 21.18 | qfq | 10,703,147 | 230,103,291 | 0.46% |
| 2025-07-23 | 21.30 | 21.73 | 21.26 | 21.56 | 21.09 | qfq | 10,972,695 | 235,678,370 | 0.84% |
| 2025-07-22 | 21.39 | 21.59 | 21.22 | 21.38 | 20.91 | qfq | 10,012,199 | 214,206,925 | -0.09% |
| 2025-07-21 | 21.51 | 21.51 | 21.01 | 21.40 | 20.93 | qfq | 11,516,299 | 245,030,011 | -0.56% |
| 2025-07-18 | 21.70 | 21.85 | 21.05 | 21.52 | 21.05 | qfq | 16,745,658 | 357,814,915 | -1.51% |
| 2025-07-17 | 21.45 | 22.18 | 21.20 | 21.85 | 21.37 | qfq | 23,345,200 | 507,691,983 | 1.68% |
| 2025-07-16 | 20.17 | 21.80 | 20.10 | 21.49 | 21.02 | qfq | 30,681,031 | 646,021,739 | 5.65% |
| 2025-07-15 | 20.38 | 20.80 | 20.11 | 20.34 | 19.89 | qfq | 24,443,853 | 499,936,140 | 2.47% |
| 2025-07-14 | 19.61 | 19.94 | 19.52 | 19.85 | 19.41 | qfq | 7,128,046 | 140,974,899 | 0.97% |
| 2025-07-11 | 19.41 | 19.73 | 19.34 | 19.66 | 19.23 | qfq | 7,095,500 | 138,840,800 | 1.34% |
| 2025-07-10 | 19.53 | 19.60 | 19.30 | 19.40 | 18.97 | qfq | 6,617,443 | 128,390,078 | -0.51% |
| 2025-07-09 | 19.61 | 19.76 | 19.47 | 19.50 | 19.07 | qfq | 6,867,602 | 134,576,263 | -0.76% |
| 2025-07-08 | 19.86 | 19.94 | 19.58 | 19.65 | 19.22 | qfq | 11,562,311 | 227,837,219 | -1.06% |
| 2025-07-07 | 19.72 | 20.19 | 19.54 | 19.86 | 19.42 | qfq | 8,648,118 | 172,246,301 | 0.71% |
| 2025-07-04 | 19.75 | 19.88 | 19.51 | 19.72 | 19.29 | qfq | 9,188,400 | 181,118,959 | -0.35% |
| 2025-07-03 | 19.50 | 19.87 | 19.45 | 19.79 | 19.35 | qfq | 10,781,305 | 212,351,284 | 0.97% |
| 2025-07-02 | 19.83 | 19.91 | 19.46 | 19.60 | 19.17 | qfq | 12,661,903 | 249,175,993 | -0.96% |
| 2025-07-01 | 19.42 | 19.85 | 19.34 | 19.79 | 19.35 | qfq | 14,300,632 | 280,443,413 | 1.91% |
| 2025-06-30 | 19.21 | 19.51 | 19.12 | 19.42 | 18.99 | qfq | 9,222,756 | 178,469,944 | 1.15% |
| 2025-06-27 | 19.07 | 19.27 | 18.98 | 19.20 | 18.78 | qfq | 6,760,872 | 129,692,614 | 0.84% |
| 2025-06-26 | 19.33 | 19.33 | 19.01 | 19.04 | 18.62 | qfq | 10,463,623 | 199,950,307 | -1.40% |
| 2025-06-25 | 19.59 | 19.75 | 19.17 | 19.31 | 18.88 | qfq | 11,699,090 | 226,009,875 | -0.77% |
| 2025-06-24 | 19.32 | 19.58 | 19.29 | 19.46 | 19.03 | qfq | 9,554,808 | 185,994,026 | 1.09% |
| 2025-06-23 | 19.15 | 19.41 | 19.00 | 19.25 | 18.83 | qfq | 7,224,400 | 138,968,491 | 0.26% |
| 2025-06-20 | 19.30 | 19.54 | 19.16 | 19.20 | 18.78 | qfq | 7,446,553 | 144,016,123 | -0.10% |
| 2025-06-19 | 19.72 | 19.76 | 19.09 | 19.22 | 18.80 | qfq | 9,865,578 | 190,932,678 | -2.54% |
| 2025-06-18 | 19.91 | 20.03 | 19.62 | 19.72 | 19.29 | qfq | 9,793,454 | 193,548,445 | -1.74% |
| 2025-06-17 | 20.21 | 20.35 | 19.93 | 20.07 | 19.63 | qfq | 9,350,253 | 187,698,826 | -0.35% |
| 2025-06-16 | 20.39 | 20.50 | 19.93 | 20.14 | 19.70 | qfq | 11,103,008 | 223,819,589 | -0.98% |
| 2025-06-13 | 21.08 | 21.14 | 20.26 | 20.34 | 19.89 | qfq | 18,786,305 | 386,452,967 | -3.88% |
| 2025-06-12 | 21.30 | 21.40 | 21.03 | 21.16 | 20.69 | qfq | 12,395,488 | 262,020,222 | -0.94% |
| 2025-06-11 | 20.91 | 21.55 | 20.91 | 21.36 | 20.89 | qfq | 15,710,720 | 334,180,837 | 1.76% |
| 2025-06-10 | 20.90 | 21.38 | 20.80 | 20.99 | 20.53 | qfq | 16,402,531 | 345,484,494 | 0.33% |
| 2025-06-09 | 21.00 | 21.27 | 20.72 | 20.92 | 20.46 | qfq | 17,929,131 | 377,236,899 | -0.57% |
| 2025-06-06 | 22.15 | 22.19 | 20.96 | 21.04 | 20.58 | qfq | 36,139,319 | 767,257,634 | -6.11% |
| 2025-06-05 | 26.38 | 26.38 | 22.00 | 22.41 | 21.92 | qfq | 54,455,717 | 1,276,027,576 | -14.82% |
| 2025-06-04 | 24.99 | 26.60 | 24.64 | 26.31 | 25.73 | qfq | 18,730,400 | 482,360,539 | 4.99% |
| 2025-06-03 | 24.35 | 25.50 | 24.03 | 25.06 | 24.51 | qfq | 13,149,050 | 328,490,521 | 1.95% |
| 2025-05-30 | 24.42 | 25.00 | 24.33 | 24.58 | 24.04 | qfq | 9,969,300 | 245,990,230 | -0.32% |
| 2025-05-29 | 24.68 | 25.05 | 24.38 | 24.66 | 24.12 | qfq | 14,867,782 | 366,417,939 | -0.64% |
| 2025-05-28 | 25.70 | 25.88 | 24.70 | 24.82 | 24.27 | qfq | 17,742,044 | 445,112,070 | -4.21% |
| 2025-05-27 | 24.91 | 26.58 | 24.79 | 25.91 | 25.34 | qfq | 24,863,800 | 641,105,791 | 3.72% |
| 2025-05-26 | 24.49 | 25.49 | 24.20 | 24.98 | 24.43 | qfq | 14,657,697 | 364,558,290 | 2.04% |
| 2025-05-23 | 24.85 | 25.39 | 24.40 | 24.48 | 23.94 | qfq | 18,600,138 | 460,856,681 | -1.77% |
| 2025-05-22 | 25.49 | 25.91 | 24.70 | 24.92 | 24.37 | qfq | 19,765,370 | 498,221,347 | -2.12% |
| 2025-05-21 | 26.36 | 26.50 | 25.37 | 25.46 | 24.90 | qfq | 24,881,441 | 641,302,409 | -5.00% |
| 2025-05-20 | 24.88 | 28.90 | 24.37 | 26.80 | 25.92 | qfq | 36,804,130 | 981,482,683 | 8.41% |
| 2025-05-19 | 24.98 | 25.66 | 23.46 | 24.72 | 23.91 | qfq | 30,499,919 | 751,000,382 | 2.57% |
| 2025-05-16 | 23.12 | 24.83 | 22.77 | 24.10 | 23.31 | qfq | 21,533,743 | 518,111,493 | 4.33% |
| 2025-05-15 | 21.79 | 23.52 | 21.67 | 23.10 | 22.34 | qfq | 21,084,973 | 480,919,735 | 6.01% |
| 2025-05-14 | 21.69 | 22.30 | 21.61 | 21.79 | 21.08 | qfq | 8,302,494 | 182,144,626 | -0.27% |
| 2025-05-13 | 22.18 | 22.18 | 21.40 | 21.85 | 21.14 | qfq | 12,005,874 | 261,190,573 | -1.62% |
| 2025-05-12 | 20.69 | 22.44 | 20.69 | 22.21 | 21.48 | qfq | 21,894,997 | 479,489,290 | 6.88% |
| 2025-05-09 | 20.48 | 21.98 | 20.43 | 20.78 | 20.10 | qfq | 17,035,031 | 359,721,891 | 3.38% |
| 2025-05-08 | 19.96 | 20.20 | 19.77 | 20.10 | 19.44 | qfq | 7,510,700 | 150,118,248 | 0.35% |
| 2025-05-07 | 20.33 | 20.83 | 19.85 | 20.03 | 19.37 | qfq | 11,891,959 | 240,736,654 | -1.33% |
| 2025-05-06 | 20.50 | 20.54 | 19.83 | 20.30 | 19.64 | qfq | 13,662,865 | 274,534,352 | -0.44% |
| 2025-04-30 | 20.82 | 21.11 | 20.23 | 20.39 | 19.72 | qfq | 14,435,454 | 298,643,095 | -2.02% |
| 2025-04-29 | 18.84 | 21.26 | 18.84 | 20.81 | 20.13 | qfq | 24,245,805 | 489,591,230 | 10.05% |
| 2025-04-28 | 19.18 | 19.40 | 18.79 | 18.91 | 18.29 | qfq | 11,421,400 | 217,263,887 | -1.30% |
| 2025-04-25 | 17.92 | 19.50 | 17.82 | 19.16 | 18.53 | qfq | 21,790,559 | 411,562,018 | 5.97% |
| 2025-04-24 | 17.03 | 18.45 | 17.03 | 18.08 | 17.49 | qfq | 14,443,675 | 259,484,791 | 5.55% |
| 2025-04-23 | 17.47 | 17.67 | 17.08 | 17.13 | 16.57 | qfq | 5,390,108 | 93,090,535 | -1.44% |
| 2025-04-22 | 17.34 | 17.62 | 17.12 | 17.38 | 16.81 | qfq | 5,667,800 | 98,352,214 | -0.06% |
| 2025-04-21 | 16.67 | 17.49 | 16.53 | 17.39 | 16.82 | qfq | 6,698,367 | 115,188,406 | 4.38% |
| 2025-04-18 | 17.00 | 17.03 | 16.57 | 16.66 | 16.11 | qfq | 4,461,600 | 74,492,874 | -1.42% |
| 2025-04-17 | 16.90 | 17.22 | 16.72 | 16.90 | 16.35 | qfq | 6,023,788 | 102,550,413 | -0.65% |
| 2025-04-16 | 17.56 | 17.63 | 16.44 | 17.01 | 16.45 | qfq | 12,061,300 | 204,265,397 | -3.57% |
| 2025-04-15 | 18.16 | 18.30 | 17.40 | 17.64 | 17.06 | qfq | 10,515,800 | 186,085,463 | -3.55% |
| 2025-04-14 | 18.38 | 18.49 | 18.03 | 18.29 | 17.69 | qfq | 10,694,200 | 195,174,194 | -0.87% |
| 2025-04-11 | 18.50 | 18.80 | 17.85 | 18.45 | 17.85 | qfq | 18,602,903 | 339,797,778 | -1.23% |
| 2025-04-10 | 17.77 | 19.02 | 17.71 | 18.68 | 18.07 | qfq | 21,517,576 | 398,844,907 | 2.86% |
| 2025-04-09 | 18.40 | 18.45 | 17.20 | 18.16 | 17.57 | qfq | 20,627,706 | 370,328,873 | -3.46% |
| 2025-04-08 | 17.17 | 18.88 | 17.14 | 18.81 | 18.19 | qfq | 25,704,044 | 462,810,407 | 9.49% |
| 2025-04-07 | 18.38 | 18.95 | 16.52 | 17.18 | 16.62 | qfq | 24,766,897 | 443,249,986 | -9.44% |
| 2025-04-03 | 17.72 | 19.28 | 17.72 | 18.97 | 18.35 | qfq | 25,396,896 | 472,747,612 | 5.86% |
| 2025-04-02 | 18.07 | 18.32 | 17.85 | 17.92 | 17.33 | qfq | 4,268,200 | 77,000,403 | -0.83% |
| 2025-04-01 | 17.84 | 18.68 | 17.66 | 18.07 | 17.48 | qfq | 10,060,218 | 183,721,332 | 1.86% |
| 2025-03-31 | 17.88 | 18.26 | 17.64 | 17.74 | 17.16 | qfq | 5,615,282 | 100,509,091 | -2.21% |
| 2025-03-28 | 18.20 | 18.71 | 17.91 | 18.14 | 17.55 | qfq | 7,039,731 | 128,366,618 | -1.14% |
| 2025-03-27 | 18.06 | 18.60 | 17.97 | 18.35 | 17.75 | qfq | 6,949,524 | 127,329,876 | 1.05% |
| 2025-03-26 | 17.69 | 18.71 | 17.60 | 18.16 | 17.57 | qfq | 9,521,342 | 173,355,276 | 2.60% |
| 2025-03-25 | 17.23 | 17.82 | 17.06 | 17.70 | 17.12 | qfq | 4,564,177 | 79,940,930 | 2.73% |
| 2025-03-24 | 17.27 | 17.50 | 17.01 | 17.23 | 16.67 | qfq | 2,576,617 | 44,325,856 | -0.52% |
| 2025-03-21 | 17.60 | 17.67 | 17.05 | 17.32 | 16.75 | qfq | 4,262,557 | 73,725,102 | -1.65% |
| 2025-03-20 | 17.78 | 17.80 | 17.50 | 17.61 | 17.03 | qfq | 2,747,531 | 48,386,694 | -0.62% |
| 2025-03-19 | 17.96 | 17.99 | 17.60 | 17.72 | 17.14 | qfq | 4,359,492 | 77,384,201 | -1.45% |
| 2025-03-18 | 18.17 | 18.44 | 17.88 | 17.98 | 17.39 | qfq | 4,873,700 | 88,151,602 | -1.10% |
| 2025-03-17 | 18.22 | 18.25 | 17.85 | 18.18 | 17.59 | qfq | 6,732,887 | 121,545,243 | 0.83% |
| 2025-03-14 | 17.65 | 18.32 | 17.63 | 18.03 | 17.44 | qfq | 9,457,981 | 170,581,613 | 1.86% |
| 2025-03-13 | 17.33 | 18.10 | 17.25 | 17.70 | 17.12 | qfq | 9,012,681 | 160,268,584 | 2.25% |
| 2025-03-12 | 17.30 | 17.76 | 17.18 | 17.31 | 16.74 | qfq | 6,894,781 | 120,601,475 | -0.29% |
| 2025-03-11 | 16.48 | 17.54 | 16.39 | 17.36 | 16.79 | qfq | 13,761,804 | 236,098,833 | 4.70% |
| 2025-03-10 | 16.54 | 16.65 | 16.41 | 16.58 | 16.04 | qfq | 3,204,400 | 52,965,541 | 0.61% |
| 2025-03-07 | 16.70 | 16.70 | 16.40 | 16.48 | 15.94 | qfq | 4,167,200 | 68,783,183 | -1.44% |
| 2025-03-06 | 16.46 | 16.82 | 16.34 | 16.72 | 16.17 | qfq | 4,930,211 | 81,755,831 | 1.70% |
| 2025-03-05 | 16.60 | 16.75 | 16.31 | 16.44 | 15.90 | qfq | 3,852,151 | 63,247,685 | -0.84% |
| 2025-03-04 | 16.25 | 16.66 | 16.11 | 16.58 | 16.04 | qfq | 4,647,784 | 76,688,622 | 1.72% |
| 2025-03-03 | 16.50 | 16.65 | 16.20 | 16.30 | 15.77 | qfq | 7,112,768 | 116,921,250 | -1.21% |
| 2025-02-28 | 16.71 | 16.92 | 16.42 | 16.50 | 15.96 | qfq | 5,810,868 | 96,943,445 | -1.43% |
| 2025-02-27 | 16.70 | 16.77 | 16.48 | 16.74 | 16.19 | qfq | 5,147,950 | 85,724,698 | 0.24% |
| 2025-02-26 | 16.61 | 16.79 | 16.46 | 16.70 | 16.15 | qfq | 4,710,392 | 78,187,800 | 0.60% |
| 2025-02-25 | 16.72 | 16.77 | 16.39 | 16.60 | 16.06 | qfq | 4,644,599 | 77,131,825 | -1.01% |
| 2025-02-24 | 16.46 | 16.95 | 16.29 | 16.77 | 16.22 | qfq | 8,060,935 | 134,583,363 | 2.38% |
| 2025-02-21 | 16.75 | 16.88 | 16.08 | 16.38 | 15.84 | qfq | 8,959,800 | 146,188,778 | -2.56% |
| 2025-02-20 | 16.51 | 16.88 | 16.43 | 16.81 | 16.26 | qfq | 5,237,138 | 87,404,299 | 1.82% |
| 2025-02-19 | 16.35 | 16.55 | 16.16 | 16.51 | 15.97 | qfq | 5,113,315 | 83,753,932 | 0.79% |
| 2025-02-18 | 16.98 | 16.98 | 16.32 | 16.38 | 15.84 | qfq | 9,532,481 | 157,438,081 | -3.65% |
| 2025-02-17 | 17.70 | 17.70 | 16.89 | 17.00 | 16.44 | qfq | 13,814,160 | 237,497,927 | -4.71% |
| 2025-02-14 | 16.73 | 17.98 | 16.60 | 17.84 | 17.26 | qfq | 15,556,667 | 268,944,654 | 6.38% |
| 2025-02-13 | 16.53 | 17.02 | 16.46 | 16.77 | 16.22 | qfq | 9,777,052 | 164,270,061 | 1.45% |
| 2025-02-12 | 16.49 | 16.57 | 16.30 | 16.53 | 15.99 | qfq | 4,579,000 | 75,203,800 | 0.06% |
| 2025-02-11 | 16.44 | 16.59 | 16.26 | 16.52 | 15.98 | qfq | 6,315,298 | 103,780,804 | 0.55% |
| 2025-02-10 | 16.50 | 16.60 | 16.29 | 16.43 | 15.89 | qfq | 9,444,598 | 155,158,231 | -0.36% |
| 2025-02-07 | 16.57 | 16.81 | 16.23 | 16.49 | 15.95 | qfq | 13,233,099 | 218,094,768 | -0.78% |
| 2025-02-06 | 17.47 | 17.49 | 16.35 | 16.62 | 16.08 | qfq | 13,193,400 | 220,154,549 | -4.59% |
| 2025-02-05 | 18.05 | 18.29 | 17.35 | 17.42 | 16.85 | qfq | 3,654,394 | 64,782,041 | -1.86% |
| 2025-01-27 | 17.89 | 18.09 | 17.57 | 17.75 | 17.17 | qfq | 2,942,400 | 52,309,521 | -0.34% |
| 2025-01-24 | 17.38 | 17.93 | 17.22 | 17.81 | 17.23 | qfq | 3,603,750 | 63,502,399 | 2.30% |
| 2025-01-23 | 17.63 | 18.06 | 17.40 | 17.41 | 16.84 | qfq | 3,296,102 | 58,385,121 | -0.29% |
| 2025-01-22 | 17.29 | 17.68 | 16.94 | 17.46 | 16.89 | qfq | 4,879,231 | 84,524,346 | 1.10% |
| 2025-01-21 | 18.66 | 18.84 | 16.97 | 17.27 | 16.71 | qfq | 9,335,574 | 163,686,933 | -7.15% |
| 2025-01-20 | 18.70 | 18.94 | 18.37 | 18.60 | 17.99 | qfq | 3,911,272 | 72,683,385 | 0.49% |
| 2025-01-17 | 17.85 | 18.87 | 17.58 | 18.51 | 17.90 | qfq | 4,970,328 | 91,081,053 | 4.87% |
| 2025-01-16 | 17.93 | 18.23 | 17.59 | 17.65 | 17.07 | qfq | 3,175,939 | 56,812,067 | -1.34% |
| 2025-01-15 | 17.60 | 18.30 | 17.37 | 17.89 | 17.30 | qfq | 4,558,141 | 81,304,135 | 1.25% |
| 2025-01-14 | 17.44 | 17.70 | 17.18 | 17.67 | 17.09 | qfq | 3,861,734 | 67,420,190 | 2.32% |
| 2025-01-13 | 17.47 | 17.49 | 17.03 | 17.27 | 16.71 | qfq | 2,823,134 | 48,746,679 | -1.14% |
| 2025-01-10 | 17.80 | 18.16 | 17.47 | 17.47 | 16.90 | qfq | 2,498,341 | 44,455,227 | -2.13% |
| 2025-01-09 | 17.52 | 18.11 | 17.25 | 17.85 | 17.27 | qfq | 5,474,000 | 97,999,485 | 1.88% |
| 2025-01-08 | 18.00 | 18.24 | 17.20 | 17.52 | 16.95 | qfq | 6,212,427 | 109,300,916 | -2.99% |
| 2025-01-07 | 18.11 | 18.39 | 17.83 | 18.06 | 17.47 | qfq | 4,692,995 | 84,688,510 | -0.61% |
| 2025-01-06 | 19.00 | 19.19 | 17.95 | 18.17 | 17.58 | qfq | 7,691,400 | 142,821,058 | -2.42% |
| 2025-01-03 | 18.51 | 19.50 | 18.33 | 18.62 | 18.01 | qfq | 9,141,341 | 173,531,129 | 0.59% |
| 2025-01-02 | 18.52 | 19.32 | 18.30 | 18.51 | 17.90 | qfq | 6,304,800 | 118,689,416 | 0.76% |
| 2024-12-31 | 18.69 | 18.92 | 18.37 | 18.37 | 17.77 | qfq | 3,718,300 | 69,222,814 | -1.82% |
| 2024-12-30 | 18.55 | 18.77 | 18.31 | 18.71 | 18.10 | qfq | 3,900,502 | 72,342,599 | 0.48% |
| 2024-12-27 | 18.35 | 18.85 | 18.12 | 18.62 | 18.01 | qfq | 5,631,002 | 104,539,772 | 2.20% |
| 2024-12-26 | 18.26 | 18.35 | 17.99 | 18.22 | 17.62 | qfq | 3,547,500 | 64,579,563 | -0.11% |
| 2024-12-25 | 18.51 | 18.63 | 18.06 | 18.24 | 17.64 | qfq | 3,185,000 | 58,139,803 | -1.35% |
| 2024-12-24 | 18.45 | 18.70 | 18.40 | 18.49 | 17.89 | qfq | 2,985,600 | 55,337,720 | 0.05% |
| 2024-12-23 | 19.15 | 19.19 | 18.40 | 18.48 | 17.88 | qfq | 3,923,400 | 73,368,229 | -3.25% |
| 2024-12-20 | 19.34 | 19.40 | 19.01 | 19.10 | 18.48 | qfq | 3,515,600 | 67,425,317 | -0.31% |
| 2024-12-19 | 19.07 | 19.30 | 18.68 | 19.16 | 18.53 | qfq | 5,164,200 | 97,831,338 | -0.05% |
| 2024-12-18 | 19.40 | 19.60 | 19.05 | 19.17 | 18.54 | qfq | 4,043,100 | 77,830,768 | -1.08% |
| 2024-12-17 | 19.99 | 19.99 | 19.30 | 19.38 | 18.75 | qfq | 4,881,657 | 95,402,937 | -2.71% |
| 2024-12-16 | 19.98 | 20.22 | 19.69 | 19.92 | 19.27 | qfq | 4,664,592 | 92,927,485 | -0.65% |
| 2024-12-13 | 20.42 | 20.49 | 19.88 | 20.05 | 19.39 | qfq | 4,420,760 | 89,141,249 | -2.62% |
| 2024-12-12 | 20.53 | 20.67 | 20.20 | 20.59 | 19.92 | qfq | 3,774,277 | 77,237,998 | 1.03% |
| 2024-12-11 | 20.00 | 20.70 | 20.00 | 20.38 | 19.71 | qfq | 5,124,700 | 104,725,378 | 1.70% |
| 2024-12-10 | 20.50 | 20.91 | 19.96 | 20.04 | 19.38 | qfq | 7,490,520 | 152,440,404 | 0.20% |
| 2024-12-09 | 20.04 | 20.32 | 19.76 | 20.00 | 19.35 | qfq | 5,113,200 | 102,624,139 | -0.35% |
| 2024-12-06 | 20.68 | 20.77 | 19.96 | 20.07 | 19.41 | qfq | 5,592,000 | 113,415,638 | -2.62% |
| 2024-12-05 | 21.04 | 21.19 | 20.40 | 20.61 | 19.94 | qfq | 7,152,402 | 148,273,928 | -2.78% |
| 2024-12-04 | 20.56 | 21.25 | 20.40 | 21.20 | 20.51 | qfq | 9,482,358 | 198,536,998 | 2.17% |
| 2024-12-03 | 20.28 | 20.98 | 20.18 | 20.75 | 20.07 | qfq | 7,708,565 | 159,572,128 | 1.42% |
| 2024-12-02 | 20.48 | 20.96 | 20.20 | 20.46 | 19.79 | qfq | 10,804,900 | 223,167,724 | 0.34% |
| 2024-11-29 | 19.92 | 20.89 | 19.92 | 20.39 | 19.72 | qfq | 12,826,254 | 263,516,707 | 2.46% |
| 2024-11-28 | 19.88 | 20.57 | 19.76 | 19.90 | 19.25 | qfq | 9,887,254 | 198,898,651 | -0.35% |
| 2024-11-27 | 19.52 | 19.98 | 18.96 | 19.97 | 19.32 | qfq | 11,771,390 | 230,509,076 | 2.52% |
| 2024-11-26 | 18.31 | 19.97 | 18.31 | 19.48 | 18.84 | qfq | 15,418,468 | 301,158,587 | 6.45% |
| 2024-11-25 | 18.55 | 18.55 | 17.98 | 18.30 | 17.70 | qfq | 6,303,900 | 115,144,815 | -0.54% |
| 2024-11-22 | 19.20 | 19.48 | 18.40 | 18.40 | 17.80 | qfq | 5,543,430 | 104,379,097 | -4.66% |
| 2024-11-21 | 19.58 | 20.00 | 19.20 | 19.30 | 18.67 | qfq | 5,988,800 | 116,861,933 | -1.83% |
| 2024-11-20 | 19.32 | 19.70 | 19.11 | 19.66 | 19.02 | qfq | 7,180,473 | 139,813,757 | 0.61% |
| 2024-11-19 | 19.11 | 19.54 | 18.64 | 19.54 | 18.90 | qfq | 8,523,583 | 163,007,965 | 2.25% |
| 2024-11-18 | 18.70 | 19.39 | 18.31 | 19.11 | 18.48 | qfq | 11,735,700 | 222,543,583 | 2.91% |
| 2024-11-15 | 18.18 | 19.10 | 18.08 | 18.57 | 17.96 | qfq | 9,292,679 | 173,413,218 | 1.14% |
| 2024-11-14 | 18.75 | 19.23 | 18.25 | 18.36 | 17.76 | qfq | 8,992,762 | 167,765,714 | -2.08% |
| 2024-11-13 | 18.81 | 19.15 | 18.10 | 18.75 | 18.14 | qfq | 12,798,226 | 237,120,786 | -1.32% |
| 2024-11-12 | 19.26 | 19.90 | 18.80 | 19.00 | 18.38 | qfq | 13,440,500 | 260,630,314 | -1.30% |
| 2024-11-11 | 19.01 | 19.55 | 18.59 | 19.25 | 18.62 | qfq | 19,132,811 | 366,094,809 | -1.33% |
| 2024-11-08 | 20.19 | 20.68 | 19.07 | 19.51 | 18.87 | qfq | 31,169,851 | 614,308,728 | -2.25% |
| 2024-11-07 | 19.64 | 20.13 | 19.24 | 19.96 | 19.31 | qfq | 16,491,750 | 325,526,919 | 1.84% |
| 2024-11-06 | 18.88 | 20.40 | 18.30 | 19.60 | 18.96 | qfq | 25,467,450 | 491,999,405 | 4.76% |
| 2024-11-05 | 18.59 | 19.28 | 18.57 | 18.71 | 18.10 | qfq | 14,307,442 | 270,975,272 | 0.59% |
| 2024-11-04 | 18.17 | 19.34 | 18.01 | 18.60 | 17.99 | qfq | 17,762,625 | 332,837,393 | 1.25% |
| 2024-11-01 | 18.19 | 18.66 | 17.57 | 18.37 | 17.77 | qfq | 19,843,959 | 361,581,257 | 0.99% |
| 2024-10-31 | 16.60 | 19.30 | 16.58 | 18.19 | 17.59 | qfq | 32,471,556 | 595,571,004 | 10.11% |
| 2024-10-30 | 16.82 | 16.98 | 16.36 | 16.52 | 15.98 | qfq | 7,968,836 | 132,479,442 | -1.90% |
| 2024-10-29 | 17.24 | 17.55 | 16.73 | 16.84 | 16.29 | qfq | 19,083,328 | 325,310,833 | -3.11% |
| 2024-10-28 | 15.35 | 17.93 | 15.20 | 17.38 | 16.81 | qfq | 35,056,336 | 593,175,850 | 14.72% |
| 2024-10-25 | 14.71 | 15.32 | 14.45 | 15.15 | 14.65 | qfq | 12,679,603 | 188,268,659 | 0.93% |
| 2024-10-24 | 14.32 | 15.55 | 14.30 | 15.01 | 14.52 | qfq | 12,993,019 | 193,098,174 | 4.89% |
| 2024-10-23 | 14.38 | 14.58 | 14.13 | 14.31 | 13.84 | qfq | 7,651,303 | 110,087,560 | 0.28% |
| 2024-10-22 | 13.84 | 14.28 | 13.70 | 14.27 | 13.80 | qfq | 5,742,656 | 80,575,102 | 3.41% |
| 2024-10-21 | 13.84 | 13.98 | 13.62 | 13.80 | 13.35 | qfq | 4,750,560 | 65,603,444 | 0.36% |
| 2024-10-18 | 13.30 | 14.13 | 13.20 | 13.75 | 13.30 | qfq | 5,864,947 | 80,023,125 | 3.23% |
| 2024-10-17 | 13.55 | 13.69 | 13.32 | 13.32 | 12.88 | qfq | 3,076,463 | 41,529,866 | -1.04% |
| 2024-10-16 | 13.46 | 13.69 | 13.32 | 13.46 | 13.02 | qfq | 2,877,493 | 38,803,432 | -0.81% |
| 2024-10-15 | 14.00 | 14.04 | 13.52 | 13.57 | 13.13 | qfq | 4,089,198 | 56,399,587 | -3.07% |
| 2024-10-14 | 13.98 | 14.18 | 13.57 | 14.00 | 13.54 | qfq | 3,851,388 | 53,483,637 | 0.79% |
| 2024-10-11 | 14.68 | 14.93 | 13.70 | 13.89 | 13.44 | qfq | 5,181,534 | 73,435,457 | -5.89% |
| 2024-10-10 | 14.79 | 15.30 | 14.58 | 14.76 | 14.28 | qfq | 7,673,347 | 114,650,744 | 1.03% |
| 2024-10-09 | 15.46 | 15.83 | 14.50 | 14.61 | 14.13 | qfq | 9,845,463 | 148,759,276 | -9.42% |
| 2024-10-08 | 17.52 | 17.70 | 15.55 | 16.13 | 15.60 | qfq | 15,491,334 | 253,615,132 | 6.96% |
| 2024-09-30 | 13.79 | 15.34 | 13.79 | 15.08 | 14.59 | qfq | 11,267,243 | 164,010,576 | 11.95% |
| 2024-09-27 | 12.89 | 13.63 | 12.88 | 13.47 | 13.03 | qfq | 6,310,390 | 83,566,275 | 5.81% |
| 2024-09-26 | 12.08 | 12.74 | 12.07 | 12.73 | 12.31 | qfq | 3,732,800 | 46,333,971 | 4.77% |
| 2024-09-25 | 11.98 | 12.34 | 11.98 | 12.15 | 11.75 | qfq | 4,423,000 | 53,954,126 | 2.62% |
| 2024-09-24 | 11.32 | 11.88 | 11.32 | 11.84 | 11.45 | qfq | 3,285,190 | 38,252,262 | 4.87% |
| 2024-09-23 | 11.31 | 11.47 | 11.27 | 11.29 | 10.92 | qfq | 1,450,100 | 16,436,919 | -1.05% |
| 2024-09-20 | 11.60 | 11.61 | 11.31 | 11.41 | 11.04 | qfq | 1,915,300 | 21,814,804 | -1.64% |
| 2024-09-19 | 11.44 | 11.80 | 11.37 | 11.60 | 11.22 | qfq | 2,030,301 | 23,543,656 | 1.75% |
| 2024-09-18 | 11.53 | 11.62 | 11.25 | 11.40 | 11.03 | qfq | 1,733,101 | 19,662,016 | -1.13% |
| 2024-09-13 | 11.63 | 11.64 | 11.48 | 11.53 | 11.15 | qfq | 1,442,100 | 16,660,313 | -0.43% |
| 2024-09-12 | 11.77 | 11.91 | 11.58 | 11.58 | 11.20 | qfq | 1,880,500 | 22,045,533 | -1.45% |
| 2024-09-11 | 11.67 | 11.81 | 11.64 | 11.75 | 11.37 | qfq | 1,193,500 | 14,014,245 | -0.09% |
| 2024-09-10 | 11.80 | 11.91 | 11.52 | 11.76 | 11.38 | qfq | 1,753,441 | 20,467,777 | -0.93% |
| 2024-09-09 | 11.78 | 11.97 | 11.67 | 11.87 | 11.48 | qfq | 1,691,700 | 20,059,849 | 0.17% |
| 2024-09-06 | 12.00 | 12.02 | 11.78 | 11.85 | 11.46 | qfq | 1,646,200 | 19,506,577 | -1.25% |
| 2024-09-05 | 11.69 | 12.02 | 11.69 | 12.00 | 11.61 | qfq | 1,687,800 | 20,121,189 | 2.13% |
| 2024-09-04 | 11.72 | 11.89 | 11.64 | 11.75 | 11.37 | qfq | 1,591,300 | 18,768,999 | -0.25% |
| 2024-09-03 | 11.70 | 11.87 | 11.63 | 11.78 | 11.39 | qfq | 1,723,200 | 20,287,388 | 0.68% |
| 2024-09-02 | 12.10 | 12.16 | 11.70 | 11.70 | 11.32 | qfq | 3,122,000 | 37,026,181 | -3.23% |
| 2024-08-30 | 12.18 | 12.34 | 11.85 | 12.09 | 11.69 | qfq | 3,082,615 | 37,403,742 | 0.50% |
| 2024-08-29 | 12.12 | 12.26 | 12.02 | 12.03 | 11.64 | qfq | 2,313,400 | 28,020,245 | -0.82% |
| 2024-08-28 | 12.03 | 12.30 | 11.93 | 12.13 | 11.73 | qfq | 2,192,695 | 26,611,800 | 0.66% |
| 2024-08-27 | 11.84 | 12.07 | 11.76 | 12.05 | 11.66 | qfq | 3,862,225 | 46,120,861 | 1.69% |
| 2024-08-26 | 11.87 | 11.91 | 11.45 | 11.85 | 11.46 | qfq | 6,433,757 | 75,547,545 | -4.59% |
| 2024-08-23 | 12.40 | 12.56 | 12.32 | 12.42 | 12.01 | qfq | 2,009,230 | 24,919,129 | -0.16% |
| 2024-08-22 | 12.57 | 12.68 | 12.36 | 12.44 | 12.03 | qfq | 1,754,900 | 21,891,110 | -0.80% |
| 2024-08-21 | 12.68 | 12.82 | 12.50 | 12.54 | 12.13 | qfq | 2,146,100 | 27,099,682 | -1.88% |
| 2024-08-20 | 13.03 | 13.07 | 12.72 | 12.78 | 12.36 | qfq | 1,994,141 | 25,565,202 | -1.62% |
| 2024-08-19 | 13.08 | 13.24 | 12.98 | 12.99 | 12.57 | qfq | 1,539,500 | 20,158,962 | -1.37% |
| 2024-08-16 | 13.23 | 13.31 | 13.08 | 13.17 | 12.74 | qfq | 2,072,400 | 27,233,091 | -0.90% |
| 2024-08-15 | 13.25 | 13.50 | 13.18 | 13.29 | 12.86 | qfq | 2,181,786 | 29,113,088 | 0.23% |
| 2024-08-14 | 13.41 | 13.46 | 13.17 | 13.26 | 12.83 | qfq | 1,747,900 | 23,179,746 | -1.63% |
| 2024-08-13 | 13.49 | 13.53 | 13.27 | 13.48 | 13.04 | qfq | 1,885,373 | 25,251,869 | -0.15% |
| 2024-08-12 | 13.26 | 13.68 | 13.24 | 13.50 | 13.06 | qfq | 3,170,526 | 42,756,748 | 1.28% |
| 2024-08-09 | 13.53 | 13.62 | 13.30 | 13.33 | 12.89 | qfq | 1,960,974 | 26,349,406 | -1.19% |
| 2024-08-08 | 13.22 | 13.55 | 13.22 | 13.49 | 13.05 | qfq | 2,200,074 | 29,541,186 | 1.43% |
| 2024-08-07 | 13.53 | 13.53 | 13.27 | 13.30 | 12.86 | qfq | 2,162,400 | 28,846,649 | -1.77% |
| 2024-08-06 | 13.30 | 13.55 | 13.26 | 13.54 | 13.10 | qfq | 3,192,510 | 42,845,266 | 3.04% |
| 2024-08-05 | 13.39 | 13.65 | 13.13 | 13.14 | 12.71 | qfq | 3,375,700 | 45,168,983 | -2.59% |
| 2024-08-02 | 13.32 | 13.70 | 13.32 | 13.49 | 13.05 | qfq | 2,748,800 | 37,268,671 | 0.45% |
| 2024-08-01 | 13.41 | 13.66 | 13.31 | 13.43 | 12.99 | qfq | 2,934,610 | 39,616,124 | -0.30% |
| 2024-07-31 | 12.83 | 13.49 | 12.72 | 13.47 | 13.03 | qfq | 3,535,100 | 46,740,740 | 4.91% |
| 2024-07-30 | 12.79 | 12.91 | 12.68 | 12.84 | 12.42 | qfq | 1,837,900 | 23,545,496 | 0.31% |
| 2024-07-29 | 12.94 | 13.00 | 12.72 | 12.80 | 12.38 | qfq | 1,684,737 | 21,582,520 | -1.01% |
| 2024-07-26 | 12.93 | 13.05 | 12.81 | 12.93 | 12.51 | qfq | 1,614,600 | 20,875,186 | 0.86% |
| 2024-07-25 | 12.66 | 12.99 | 12.66 | 12.82 | 12.40 | qfq | 1,962,100 | 25,232,980 | 0.94% |
| 2024-07-24 | 12.85 | 12.98 | 12.69 | 12.70 | 12.28 | qfq | 2,353,763 | 30,127,050 | -1.70% |
| 2024-07-23 | 13.35 | 13.38 | 12.92 | 12.92 | 12.50 | qfq | 3,252,601 | 42,702,477 | -3.37% |
| 2024-07-22 | 13.45 | 13.53 | 13.24 | 13.37 | 12.93 | qfq | 4,207,790 | 56,135,281 | -1.47% |
| 2024-07-19 | 13.37 | 13.67 | 13.23 | 13.57 | 13.13 | qfq | 3,226,684 | 43,439,667 | 0.89% |
| 2024-07-18 | 13.30 | 13.48 | 13.10 | 13.45 | 13.01 | qfq | 3,329,500 | 44,434,525 | 0.37% |
| 2024-07-17 | 13.23 | 13.45 | 13.09 | 13.40 | 12.96 | qfq | 3,187,797 | 42,416,718 | 1.67% |
| 2024-07-16 | 13.14 | 13.34 | 13.07 | 13.18 | 12.75 | qfq | 2,093,500 | 27,624,050 | -0.30% |
| 2024-07-15 | 13.26 | 13.35 | 13.08 | 13.22 | 12.79 | qfq | 2,421,400 | 31,904,685 | -0.30% |
| 2024-07-12 | 13.50 | 13.56 | 13.20 | 13.26 | 12.83 | qfq | 3,052,930 | 40,569,587 | -1.49% |
| 2024-07-11 | 13.24 | 13.62 | 13.20 | 13.46 | 13.02 | qfq | 3,319,930 | 44,608,703 | 3.06% |
| 2024-07-10 | 13.18 | 13.26 | 13.01 | 13.06 | 12.63 | qfq | 2,059,700 | 27,001,701 | -0.84% |
| 2024-07-09 | 13.02 | 13.22 | 12.77 | 13.17 | 12.74 | qfq | 3,100,430 | 40,372,043 | 0.53% |
| 2024-07-08 | 13.35 | 13.45 | 13.03 | 13.10 | 12.67 | qfq | 2,355,900 | 30,981,975 | -2.38% |
| 2024-07-05 | 13.19 | 13.50 | 13.07 | 13.42 | 12.98 | qfq | 2,235,429 | 29,746,884 | 1.74% |
| 2024-07-04 | 13.50 | 13.60 | 13.11 | 13.19 | 12.76 | qfq | 2,895,300 | 38,449,995 | -2.51% |
| 2024-07-03 | 13.71 | 13.72 | 13.48 | 13.53 | 13.09 | qfq | 2,051,700 | 27,869,270 | -1.31% |
| 2024-07-02 | 14.00 | 14.05 | 13.62 | 13.71 | 13.26 | qfq | 3,004,900 | 41,332,137 | -2.07% |
| 2024-07-01 | 13.65 | 14.10 | 13.49 | 14.00 | 13.54 | qfq | 4,253,556 | 58,733,646 | 2.79% |
| 2024-06-28 | 13.70 | 14.00 | 13.59 | 13.62 | 13.17 | qfq | 5,069,664 | 69,950,702 | -0.29% |
| 2024-06-27 | 13.78 | 13.96 | 13.54 | 13.66 | 13.21 | qfq | 3,750,807 | 51,397,091 | -1.94% |
| 2024-06-26 | 13.65 | 13.95 | 13.53 | 13.93 | 13.47 | qfq | 4,745,764 | 65,016,439 | 1.90% |
| 2024-06-25 | 13.61 | 13.92 | 13.60 | 13.67 | 13.22 | qfq | 3,639,188 | 50,076,540 | 0.22% |
| 2024-06-24 | 14.07 | 14.19 | 13.60 | 13.64 | 13.19 | qfq | 3,964,400 | 54,645,659 | -3.13% |
| 2024-06-21 | 14.00 | 14.35 | 13.98 | 14.08 | 13.62 | qfq | 3,038,600 | 43,074,167 | -0.14% |
| 2024-06-20 | 14.23 | 14.43 | 14.07 | 14.10 | 13.64 | qfq | 2,216,666 | 31,490,909 | -0.70% |
| 2024-06-19 | 14.60 | 14.65 | 14.16 | 14.20 | 13.74 | qfq | 2,809,286 | 40,207,221 | -2.74% |
| 2024-06-18 | 14.55 | 14.77 | 14.45 | 14.60 | 14.12 | qfq | 2,447,800 | 35,760,398 | 0.55% |
| 2024-06-17 | 14.52 | 14.65 | 14.33 | 14.52 | 14.05 | qfq | 2,766,000 | 40,111,864 | 1.04% |
| 2024-06-14 | 14.45 | 14.59 | 14.19 | 14.37 | 13.90 | qfq | 4,235,900 | 60,909,025 | -0.90% |
| 2024-06-13 | 14.80 | 14.84 | 14.42 | 14.50 | 14.03 | qfq | 3,202,700 | 46,531,773 | -1.29% |
| 2024-06-12 | 14.72 | 14.83 | 14.51 | 14.69 | 14.21 | qfq | 3,269,488 | 48,029,841 | -0.14% |
| 2024-06-11 | 14.55 | 14.79 | 14.36 | 14.71 | 14.23 | qfq | 3,409,000 | 49,737,863 | 1.73% |
| 2024-06-07 | 14.59 | 14.67 | 14.36 | 14.46 | 13.99 | qfq | 3,190,100 | 46,244,221 | 0.07% |
| 2024-06-06 | 14.75 | 14.88 | 14.35 | 14.45 | 13.98 | qfq | 4,375,453 | 63,618,011 | -2.17% |
| 2024-06-05 | 15.12 | 15.22 | 14.77 | 14.77 | 14.29 | qfq | 3,661,400 | 54,853,903 | -2.51% |
| 2024-06-04 | 14.89 | 15.20 | 14.80 | 15.15 | 14.65 | qfq | 3,302,700 | 49,617,374 | 1.75% |
| 2024-06-03 | 15.30 | 15.36 | 14.66 | 14.89 | 14.40 | qfq | 5,352,556 | 80,153,635 | -2.55% |
| 2024-05-31 | 15.36 | 15.54 | 15.21 | 15.28 | 14.78 | qfq | 3,331,615 | 51,046,825 | -0.33% |
| 2024-05-30 | 15.43 | 15.59 | 15.29 | 15.33 | 14.83 | qfq | 2,628,849 | 40,506,617 | -0.90% |
| 2024-05-29 | 15.48 | 15.69 | 15.33 | 15.47 | 14.96 | qfq | 3,376,305 | 52,361,448 | -0.39% |
| 2024-05-28 | 15.80 | 15.90 | 15.40 | 15.53 | 15.02 | qfq | 4,461,178 | 69,632,860 | -2.51% |
| 2024-05-27 | 15.97 | 16.06 | 15.57 | 15.93 | 15.41 | qfq | 6,716,505 | 105,910,927 | -0.31% |
| 2024-05-24 | 16.40 | 16.59 | 15.95 | 15.98 | 15.46 | qfq | 8,031,150 | 129,803,264 | -2.80% |
| 2024-05-23 | 16.85 | 17.04 | 16.26 | 16.44 | 15.90 | qfq | 6,564,641 | 108,681,884 | -1.97% |
| 2024-05-22 | 16.87 | 16.95 | 16.66 | 16.77 | 16.22 | qfq | 4,128,035 | 69,173,205 | -0.30% |
| 2024-05-21 | 16.83 | 16.96 | 16.44 | 16.82 | 16.27 | qfq | 7,176,455 | 120,067,564 | -0.77% |
| 2024-05-20 | 16.78 | 17.05 | 16.70 | 16.95 | 16.40 | qfq | 7,520,049 | 126,913,394 | 1.13% |
| 2024-05-17 | 16.45 | 16.77 | 16.31 | 16.76 | 16.21 | qfq | 7,488,926 | 123,682,574 | 1.45% |
| 2024-05-16 | 16.59 | 16.82 | 16.33 | 16.52 | 15.98 | qfq | 6,947,626 | 115,269,919 | 0.55% |
| 2024-05-15 | 16.75 | 16.75 | 16.33 | 16.43 | 15.89 | qfq | 6,163,560 | 101,435,986 | -3.86% |
| 2024-05-14 | 17.20 | 17.40 | 16.90 | 17.09 | 16.15 | qfq | 7,779,400 | 132,978,674 | -0.93% |
| 2024-05-13 | 16.81 | 17.62 | 16.81 | 17.25 | 16.30 | qfq | 11,615,869 | 200,614,184 | 0.17% |
| 2024-05-10 | 17.57 | 18.28 | 17.15 | 17.22 | 16.27 | qfq | 15,285,106 | 268,922,648 | -2.71% |
| 2024-05-09 | 17.56 | 18.50 | 17.45 | 17.70 | 16.72 | qfq | 20,945,495 | 374,340,975 | -1.61% |
| 2024-05-08 | 17.03 | 18.66 | 16.82 | 17.99 | 17.00 | qfq | 25,625,194 | 457,085,342 | 5.70% |
| 2024-05-07 | 16.33 | 17.08 | 16.24 | 17.02 | 16.08 | qfq | 16,280,317 | 272,190,117 | 3.15% |
| 2024-05-06 | 16.60 | 16.60 | 16.01 | 16.50 | 15.59 | qfq | 13,193,226 | 214,240,420 | 0.67% |
| 2024-04-30 | 15.71 | 16.70 | 15.55 | 16.39 | 15.49 | qfq | 11,456,700 | 186,313,320 | 4.20% |
| 2024-04-29 | 15.47 | 15.81 | 15.42 | 15.73 | 14.86 | qfq | 5,685,720 | 89,024,113 | 1.42% |
| 2024-04-26 | 15.77 | 15.81 | 15.26 | 15.51 | 14.65 | qfq | 7,832,924 | 120,893,998 | -2.45% |
| 2024-04-25 | 15.78 | 16.08 | 15.71 | 15.90 | 15.02 | qfq | 3,452,775 | 54,896,327 | 0.00% |
| 2024-04-24 | 16.16 | 16.18 | 15.58 | 15.90 | 15.02 | qfq | 5,127,475 | 80,980,402 | -1.06% |
| 2024-04-23 | 15.99 | 16.21 | 15.70 | 16.07 | 15.18 | qfq | 4,078,226 | 65,094,711 | 0.75% |
| 2024-04-22 | 16.19 | 16.19 | 15.75 | 15.95 | 15.07 | qfq | 4,435,328 | 70,665,830 | -0.19% |
| 2024-04-19 | 15.66 | 16.14 | 15.62 | 15.98 | 15.10 | qfq | 5,286,500 | 84,127,683 | 1.40% |
| 2024-04-18 | 15.96 | 16.00 | 15.70 | 15.76 | 14.89 | qfq | 4,013,160 | 63,519,698 | -1.01% |
| 2024-04-17 | 15.57 | 16.05 | 15.55 | 15.92 | 15.04 | qfq | 4,920,628 | 77,992,300 | 3.31% |
| 2024-04-16 | 15.62 | 15.92 | 15.40 | 15.41 | 14.56 | qfq | 5,356,867 | 83,642,202 | -2.41% |
| 2024-04-15 | 15.86 | 16.05 | 15.52 | 15.79 | 14.92 | qfq | 4,023,717 | 63,366,205 | -0.50% |
| 2024-04-12 | 15.65 | 16.17 | 15.56 | 15.87 | 14.99 | qfq | 5,207,334 | 82,501,032 | 1.21% |
| 2024-04-11 | 15.93 | 16.08 | 15.63 | 15.68 | 14.81 | qfq | 4,965,236 | 78,422,967 | -1.51% |
| 2024-04-10 | 16.42 | 16.48 | 15.85 | 15.92 | 15.04 | qfq | 5,663,500 | 91,374,987 | -2.63% |
| 2024-04-09 | 16.10 | 16.43 | 16.03 | 16.35 | 15.45 | qfq | 5,690,302 | 92,515,013 | 0.12% |
| 2024-04-08 | 15.90 | 16.50 | 15.86 | 16.33 | 15.43 | qfq | 8,475,471 | 137,744,544 | 1.30% |
| 2024-04-03 | 15.80 | 16.30 | 15.71 | 16.12 | 15.23 | qfq | 6,958,469 | 111,859,283 | 1.96% |
| 2024-04-02 | 15.90 | 16.17 | 15.64 | 15.81 | 14.94 | qfq | 9,881,792 | 156,430,887 | -1.13% |
| 2024-04-01 | 15.18 | 15.99 | 15.16 | 15.99 | 15.11 | qfq | 15,196,671 | 237,296,860 | 10.81% |
| 2024-03-29 | 14.00 | 14.46 | 13.90 | 14.43 | 13.63 | qfq | 3,662,593 | 52,085,395 | 3.96% |
| 2024-03-28 | 13.80 | 14.08 | 13.71 | 13.88 | 13.11 | qfq | 3,659,200 | 50,999,530 | 0.00% |
| 2024-03-27 | 14.11 | 14.25 | 13.80 | 13.88 | 13.11 | qfq | 3,238,713 | 45,521,705 | -1.63% |
| 2024-03-26 | 14.18 | 14.28 | 13.90 | 14.11 | 13.33 | qfq | 3,251,993 | 45,820,139 | 0.00% |
| 2024-03-25 | 14.54 | 14.55 | 14.11 | 14.11 | 13.33 | qfq | 3,138,094 | 44,948,053 | -3.16% |
| 2024-03-22 | 15.10 | 15.18 | 14.51 | 14.57 | 13.77 | qfq | 4,141,846 | 60,843,787 | -2.21% |
| 2024-03-21 | 14.73 | 15.00 | 14.62 | 14.90 | 14.08 | qfq | 4,794,508 | 71,102,469 | 1.29% |
| 2024-03-20 | 14.67 | 14.83 | 14.48 | 14.71 | 13.90 | qfq | 3,313,100 | 48,557,891 | 0.20% |
| 2024-03-19 | 14.59 | 14.80 | 14.54 | 14.68 | 13.87 | qfq | 3,757,564 | 55,189,486 | 0.48% |
| 2024-03-18 | 14.42 | 14.62 | 14.15 | 14.61 | 13.80 | qfq | 3,380,100 | 48,580,139 | 1.74% |
| 2024-03-15 | 14.11 | 14.40 | 14.08 | 14.36 | 13.57 | qfq | 2,812,940 | 40,123,449 | 1.20% |
| 2024-03-14 | 14.21 | 14.39 | 14.08 | 14.19 | 13.41 | qfq | 2,771,140 | 39,478,380 | -0.63% |
| 2024-03-13 | 14.44 | 14.45 | 14.10 | 14.28 | 13.49 | qfq | 3,664,800 | 52,032,958 | -1.18% |
| 2024-03-12 | 14.10 | 14.51 | 14.00 | 14.45 | 13.65 | qfq | 3,978,619 | 56,628,519 | 2.34% |
| 2024-03-11 | 13.72 | 14.12 | 13.52 | 14.12 | 13.34 | qfq | 4,024,635 | 55,849,563 | 3.22% |
| 2024-03-08 | 13.75 | 13.84 | 13.51 | 13.68 | 12.93 | qfq | 2,605,900 | 35,594,855 | -0.51% |
| 2024-03-07 | 14.11 | 14.11 | 13.75 | 13.75 | 12.99 | qfq | 2,762,739 | 38,451,466 | -2.14% |
| 2024-03-06 | 14.25 | 14.30 | 13.86 | 14.05 | 13.27 | qfq | 3,351,942 | 47,124,469 | -1.61% |
| 2024-03-05 | 14.49 | 14.50 | 14.15 | 14.28 | 13.49 | qfq | 2,641,803 | 37,761,435 | -1.72% |
| 2024-03-04 | 14.48 | 14.70 | 14.40 | 14.53 | 13.73 | qfq | 2,933,303 | 42,549,497 | -0.41% |
| 2024-03-01 | 14.79 | 14.81 | 14.40 | 14.59 | 13.79 | qfq | 3,159,869 | 46,042,180 | -1.29% |
| 2024-02-29 | 14.57 | 14.79 | 14.36 | 14.78 | 13.96 | qfq | 3,907,914 | 57,122,454 | 1.93% |
| 2024-02-28 | 15.04 | 15.35 | 14.48 | 14.50 | 13.70 | qfq | 3,861,144 | 57,676,681 | -3.20% |
| 2024-02-27 | 14.80 | 15.02 | 14.68 | 14.98 | 14.15 | qfq | 2,807,071 | 41,638,977 | 0.74% |
| 2024-02-26 | 14.81 | 15.08 | 14.59 | 14.87 | 14.05 | qfq | 2,950,858 | 43,822,517 | 0.34% |
| 2024-02-23 | 14.88 | 14.99 | 14.50 | 14.82 | 14.00 | qfq | 2,918,638 | 42,782,052 | -0.40% |
| 2024-02-22 | 14.90 | 15.00 | 14.67 | 14.88 | 14.06 | qfq | 2,120,257 | 31,441,416 | 0.07% |
| 2024-02-21 | 14.71 | 15.27 | 14.51 | 14.87 | 14.05 | qfq | 3,195,692 | 47,739,013 | 0.47% |
| 2024-02-20 | 14.70 | 14.88 | 14.40 | 14.80 | 13.98 | qfq | 2,863,688 | 42,020,272 | 0.00% |
| 2024-02-19 | 15.58 | 15.62 | 14.45 | 14.80 | 13.98 | qfq | 6,036,714 | 89,960,529 | -4.76% |
| 2024-02-08 | 14.98 | 16.17 | 14.60 | 15.54 | 14.68 | qfq | 6,411,109 | 100,380,112 | 5.07% |
| 2024-02-07 | 13.61 | 14.88 | 13.61 | 14.79 | 13.97 | qfq | 5,194,767 | 75,836,008 | 7.17% |
| 2024-02-06 | 12.03 | 13.85 | 12.02 | 13.80 | 13.04 | qfq | 4,723,513 | 61,341,341 | 11.29% |
| 2024-02-05 | 12.74 | 12.92 | 11.55 | 12.40 | 11.72 | qfq | 6,594,095 | 80,484,824 | -3.13% |
| 2024-02-02 | 13.50 | 13.65 | 12.48 | 12.80 | 12.09 | qfq | 3,433,587 | 44,755,263 | -4.69% |
| 2024-02-01 | 13.38 | 13.73 | 13.02 | 13.43 | 12.69 | qfq | 2,958,059 | 39,667,984 | 0.15% |
| 2024-01-31 | 13.81 | 14.08 | 13.39 | 13.41 | 12.67 | qfq | 2,522,519 | 34,436,620 | -3.94% |
| 2024-01-30 | 14.29 | 14.46 | 13.95 | 13.96 | 13.19 | qfq | 1,626,332 | 23,141,573 | -2.51% |
| 2024-01-29 | 14.65 | 14.75 | 14.31 | 14.32 | 13.53 | qfq | 1,860,002 | 26,876,900 | -1.78% |
| 2024-01-26 | 14.72 | 14.78 | 14.52 | 14.58 | 13.78 | qfq | 2,284,856 | 33,436,787 | -0.95% |
| 2024-01-25 | 14.32 | 14.72 | 14.13 | 14.72 | 13.91 | qfq | 2,578,990 | 37,420,144 | 2.94% |
| 2024-01-24 | 14.22 | 14.40 | 13.64 | 14.30 | 13.51 | qfq | 2,761,284 | 38,758,520 | 1.35% |
| 2024-01-23 | 13.99 | 14.26 | 13.70 | 14.11 | 13.33 | qfq | 2,912,851 | 40,797,158 | 0.71% |
| 2024-01-22 | 14.99 | 15.04 | 13.90 | 14.01 | 13.24 | qfq | 3,383,788 | 48,678,075 | -5.40% |
| 2024-01-19 | 14.94 | 15.04 | 14.75 | 14.81 | 13.99 | qfq | 1,849,516 | 27,531,069 | -0.80% |
| 2024-01-18 | 15.15 | 15.18 | 14.51 | 14.93 | 14.11 | qfq | 3,176,217 | 47,040,195 | -1.32% |
| 2024-01-17 | 15.61 | 15.67 | 15.13 | 15.13 | 14.30 | qfq | 1,311,860 | 20,225,486 | -3.07% |
| 2024-01-16 | 15.59 | 15.74 | 15.41 | 15.61 | 14.75 | qfq | 1,670,357 | 26,013,119 | 0.13% |
| 2024-01-15 | 15.73 | 15.73 | 15.40 | 15.59 | 14.73 | qfq | 1,629,413 | 25,372,887 | 0.45% |
| 2024-01-12 | 15.65 | 15.89 | 15.52 | 15.52 | 14.66 | qfq | 1,949,988 | 30,614,019 | -0.77% |
| 2024-01-11 | 15.26 | 15.69 | 15.24 | 15.64 | 14.78 | qfq | 2,260,100 | 35,073,852 | 2.29% |
| 2024-01-10 | 15.22 | 15.43 | 15.00 | 15.29 | 14.45 | qfq | 1,617,800 | 24,722,006 | -0.20% |
| 2024-01-09 | 15.25 | 15.46 | 15.15 | 15.32 | 14.47 | qfq | 2,424,970 | 37,153,139 | 1.46% |
| 2024-01-08 | 15.75 | 15.77 | 15.10 | 15.10 | 14.27 | qfq | 3,344,600 | 51,377,592 | -3.70% |
| 2024-01-05 | 16.00 | 16.00 | 15.66 | 15.68 | 14.81 | qfq | 2,374,912 | 37,596,907 | -1.88% |
| 2024-01-04 | 16.08 | 16.19 | 15.89 | 15.98 | 15.10 | qfq | 1,720,300 | 27,523,531 | -0.62% |
| 2024-01-03 | 16.08 | 16.32 | 15.93 | 16.08 | 15.19 | qfq | 2,450,959 | 39,456,137 | 0.12% |
| 2024-01-02 | 16.42 | 16.42 | 16.06 | 16.06 | 15.17 | qfq | 2,944,548 | 47,933,842 | -2.01% |
| 2023-12-29 | 16.42 | 16.46 | 16.20 | 16.39 | 15.49 | qfq | 1,625,783 | 26,617,728 | -0.18% |
| 2023-12-28 | 16.20 | 16.47 | 16.01 | 16.42 | 15.51 | qfq | 1,898,642 | 30,941,016 | 1.42% |
| 2023-12-27 | 15.98 | 16.22 | 15.86 | 16.19 | 15.30 | qfq | 1,375,500 | 22,075,367 | 1.31% |
| 2023-12-26 | 16.24 | 16.39 | 15.90 | 15.98 | 15.10 | qfq | 1,655,835 | 26,597,724 | -1.60% |
| 2023-12-25 | 16.30 | 16.39 | 16.00 | 16.24 | 15.34 | qfq | 2,092,200 | 33,817,313 | -0.18% |
| 2023-12-22 | 16.38 | 16.49 | 16.17 | 16.27 | 15.37 | qfq | 1,797,105 | 29,312,050 | -0.37% |
| 2023-12-21 | 16.26 | 16.41 | 16.08 | 16.33 | 15.43 | qfq | 1,491,218 | 24,223,649 | 0.43% |
| 2023-12-20 | 16.52 | 16.63 | 16.25 | 16.26 | 15.36 | qfq | 1,333,563 | 21,841,541 | -1.63% |
| 2023-12-19 | 16.53 | 16.57 | 16.35 | 16.53 | 15.62 | qfq | 1,307,741 | 21,544,624 | 0.30% |
| 2023-12-18 | 16.73 | 16.78 | 16.41 | 16.48 | 15.57 | qfq | 1,305,804 | 21,672,583 | -1.02% |
| 2023-12-15 | 16.75 | 16.95 | 16.53 | 16.65 | 15.73 | qfq | 1,285,400 | 21,478,840 | -0.54% |
| 2023-12-14 | 16.88 | 17.04 | 16.73 | 16.74 | 15.82 | qfq | 1,273,160 | 21,502,083 | -0.48% |
| 2023-12-13 | 17.00 | 17.11 | 16.80 | 16.82 | 15.89 | qfq | 1,170,141 | 19,826,678 | -1.18% |
| 2023-12-12 | 17.07 | 17.15 | 16.91 | 17.02 | 16.08 | qfq | 1,335,800 | 22,706,733 | -0.18% |
| 2023-12-11 | 16.78 | 17.14 | 16.49 | 17.05 | 16.11 | qfq | 2,336,400 | 39,427,272 | 1.55% |
| 2023-12-08 | 17.00 | 17.12 | 16.79 | 16.79 | 15.86 | qfq | 2,096,697 | 35,467,555 | -1.47% |
| 2023-12-07 | 17.18 | 17.18 | 16.85 | 17.04 | 16.10 | qfq | 1,547,504 | 26,287,429 | -0.35% |
| 2023-12-06 | 16.78 | 17.22 | 16.61 | 17.10 | 16.16 | qfq | 3,448,988 | 58,721,408 | 1.85% |
| 2023-12-05 | 17.01 | 17.15 | 16.78 | 16.79 | 15.86 | qfq | 2,127,397 | 36,068,893 | -1.41% |
| 2023-12-04 | 17.24 | 17.31 | 16.99 | 17.03 | 16.09 | qfq | 2,442,507 | 41,779,086 | -1.50% |
| 2023-12-01 | 17.29 | 17.41 | 17.15 | 17.29 | 16.34 | qfq | 1,844,800 | 31,831,060 | -0.35% |
| 2023-11-30 | 17.32 | 17.51 | 17.27 | 17.35 | 16.39 | qfq | 1,684,500 | 29,258,180 | 0.17% |
| 2023-11-29 | 17.45 | 17.52 | 17.29 | 17.32 | 16.36 | qfq | 1,504,807 | 26,146,477 | -1.31% |
| 2023-11-28 | 17.30 | 17.62 | 17.10 | 17.55 | 16.58 | qfq | 1,870,890 | 32,579,148 | 0.92% |
| 2023-11-27 | 17.37 | 17.50 | 17.20 | 17.39 | 16.43 | qfq | 2,008,103 | 34,797,692 | 0.23% |
| 2023-11-24 | 17.58 | 17.58 | 17.33 | 17.35 | 16.39 | qfq | 2,049,954 | 35,756,279 | -0.74% |
| 2023-11-23 | 17.48 | 17.65 | 17.36 | 17.48 | 16.52 | qfq | 1,699,051 | 29,707,382 | -0.46% |
| 2023-11-22 | 17.30 | 17.68 | 17.26 | 17.56 | 16.59 | qfq | 2,877,987 | 50,444,557 | 1.21% |
| 2023-11-21 | 17.34 | 17.45 | 17.24 | 17.35 | 16.39 | qfq | 1,583,619 | 27,517,490 | -0.12% |
| 2023-11-20 | 17.28 | 17.42 | 17.10 | 17.37 | 16.41 | qfq | 1,704,005 | 29,404,959 | 0.35% |
| 2023-11-17 | 17.02 | 17.35 | 16.98 | 17.31 | 16.35 | qfq | 1,842,700 | 31,726,264 | 1.82% |
| 2023-11-16 | 17.18 | 17.30 | 17.00 | 17.00 | 16.06 | qfq | 1,322,309 | 22,625,521 | -1.05% |
| 2023-11-15 | 17.29 | 17.31 | 17.08 | 17.18 | 16.23 | qfq | 1,514,854 | 26,050,547 | 0.17% |
| 2023-11-14 | 17.24 | 17.32 | 17.10 | 17.15 | 16.20 | qfq | 1,458,259 | 25,073,935 | -0.29% |
| 2023-11-13 | 17.29 | 17.58 | 17.07 | 17.20 | 16.25 | qfq | 1,615,414 | 27,719,305 | -0.86% |
| 2023-11-10 | 17.30 | 17.46 | 17.11 | 17.35 | 16.39 | qfq | 1,491,192 | 25,831,376 | 0.41% |
| 2023-11-09 | 17.49 | 17.58 | 17.24 | 17.28 | 16.33 | qfq | 1,444,746 | 25,095,074 | -1.20% |
| 2023-11-08 | 17.55 | 17.75 | 17.36 | 17.49 | 16.53 | qfq | 2,432,896 | 42,799,475 | -0.29% |
| 2023-11-07 | 17.48 | 17.63 | 17.30 | 17.54 | 16.57 | qfq | 2,344,785 | 41,019,097 | 0.80% |
| 2023-11-06 | 17.16 | 17.41 | 16.96 | 17.40 | 16.44 | qfq | 3,224,309 | 55,647,822 | 2.23% |
| 2023-11-03 | 17.04 | 17.21 | 16.99 | 17.02 | 16.08 | qfq | 1,511,399 | 25,811,112 | 0.06% |
| 2023-11-02 | 17.20 | 17.30 | 17.00 | 17.01 | 16.07 | qfq | 1,688,610 | 28,873,297 | -1.22% |
| 2023-11-01 | 17.36 | 17.48 | 17.12 | 17.22 | 16.27 | qfq | 2,432,084 | 41,843,399 | -1.09% |
| 2023-10-31 | 17.39 | 17.48 | 17.15 | 17.41 | 16.45 | qfq | 2,865,152 | 49,612,880 | -0.23% |
| 2023-10-30 | 16.72 | 17.57 | 16.72 | 17.45 | 16.49 | qfq | 6,192,174 | 106,792,369 | 3.81% |
| 2023-10-27 | 16.10 | 17.00 | 15.81 | 16.81 | 15.88 | qfq | 4,517,333 | 74,791,338 | 4.47% |
| 2023-10-26 | 16.30 | 16.36 | 15.91 | 16.09 | 15.20 | qfq | 4,080,297 | 65,551,653 | -1.77% |
| 2023-10-25 | 16.50 | 16.74 | 16.38 | 16.38 | 15.48 | qfq | 2,342,477 | 38,762,286 | -0.12% |
| 2023-10-24 | 15.98 | 16.46 | 15.63 | 16.40 | 15.50 | qfq | 3,253,306 | 52,194,461 | 3.27% |
| 2023-10-23 | 16.29 | 16.44 | 15.78 | 15.88 | 15.00 | qfq | 2,714,210 | 43,402,127 | -2.52% |
| 2023-10-20 | 16.56 | 16.60 | 16.21 | 16.29 | 15.39 | qfq | 2,605,068 | 42,609,690 | -1.45% |
| 2023-10-19 | 16.71 | 16.80 | 16.50 | 16.53 | 15.62 | qfq | 1,739,600 | 28,893,137 | -1.61% |
| 2023-10-18 | 17.10 | 17.13 | 16.78 | 16.80 | 15.87 | qfq | 2,323,600 | 39,228,666 | -1.81% |
| 2023-10-17 | 17.55 | 17.67 | 16.98 | 17.11 | 16.17 | qfq | 2,548,900 | 43,710,379 | -3.06% |
| 2023-10-16 | 17.58 | 17.86 | 17.51 | 17.65 | 16.68 | qfq | 2,589,200 | 45,709,457 | 0.40% |
| 2023-10-13 | 17.73 | 17.78 | 17.54 | 17.58 | 16.61 | qfq | 1,659,245 | 29,265,294 | -0.51% |
| 2023-10-12 | 17.83 | 17.94 | 17.55 | 17.67 | 16.70 | qfq | 1,630,947 | 28,865,539 | -0.11% |
| 2023-10-11 | 17.78 | 18.04 | 17.65 | 17.69 | 16.71 | qfq | 2,236,707 | 39,763,077 | -0.23% |
| 2023-10-10 | 18.09 | 18.18 | 17.65 | 17.73 | 16.75 | qfq | 1,930,851 | 34,417,977 | -2.04% |
| 2023-10-09 | 18.28 | 18.36 | 17.82 | 18.10 | 17.10 | qfq | 2,717,090 | 49,005,709 | -0.98% |
| 2023-09-28 | 18.52 | 18.55 | 18.25 | 18.28 | 17.27 | qfq | 2,342,623 | 43,008,741 | -1.51% |
| 2023-09-27 | 18.28 | 18.65 | 18.26 | 18.56 | 17.54 | qfq | 1,846,843 | 34,178,918 | 1.42% |
| 2023-09-26 | 18.48 | 18.52 | 18.26 | 18.30 | 17.29 | qfq | 995,492 | 18,280,038 | -0.49% |
| 2023-09-25 | 18.35 | 18.50 | 18.22 | 18.39 | 17.38 | qfq | 1,520,349 | 27,958,740 | 0.16% |
| 2023-09-22 | 18.39 | 18.40 | 18.02 | 18.36 | 17.35 | qfq | 1,573,300 | 28,654,492 | 0.60% |
| 2023-09-21 | 18.40 | 18.70 | 18.18 | 18.25 | 17.24 | qfq | 1,733,900 | 31,741,959 | -1.14% |
| 2023-09-20 | 18.75 | 18.80 | 18.43 | 18.46 | 17.44 | qfq | 1,382,900 | 25,720,324 | -1.02% |
| 2023-09-19 | 18.67 | 18.79 | 18.55 | 18.65 | 17.62 | qfq | 2,113,344 | 39,378,322 | -0.11% |
| 2023-09-18 | 18.45 | 18.69 | 18.25 | 18.67 | 17.64 | qfq | 2,033,200 | 37,685,148 | 1.25% |
| 2023-09-15 | 18.18 | 18.61 | 18.06 | 18.44 | 17.42 | qfq | 2,312,600 | 42,641,840 | 2.10% |
| 2023-09-14 | 18.31 | 18.33 | 17.95 | 18.06 | 17.06 | qfq | 2,203,100 | 39,800,496 | -1.47% |
| 2023-09-13 | 18.58 | 18.58 | 18.22 | 18.33 | 17.32 | qfq | 1,590,440 | 29,182,913 | -0.92% |
| 2023-09-12 | 18.40 | 18.56 | 18.32 | 18.50 | 17.48 | qfq | 1,663,730 | 30,747,429 | 0.54% |
| 2023-09-11 | 18.04 | 18.53 | 17.91 | 18.40 | 17.38 | qfq | 2,326,349 | 42,649,226 | 2.00% |
| 2023-09-08 | 18.05 | 18.18 | 17.86 | 18.04 | 17.04 | qfq | 1,867,964 | 33,660,448 | -0.22% |
| 2023-09-07 | 18.36 | 18.49 | 18.06 | 18.08 | 17.08 | qfq | 1,923,190 | 35,031,305 | -1.90% |
| 2023-09-06 | 18.55 | 18.61 | 18.38 | 18.43 | 17.41 | qfq | 1,949,222 | 35,997,741 | -0.65% |
| 2023-09-05 | 18.68 | 18.74 | 18.42 | 18.55 | 17.53 | qfq | 2,349,841 | 43,540,302 | -0.64% |
| 2023-09-04 | 19.19 | 19.19 | 18.55 | 18.67 | 17.64 | qfq | 3,875,494 | 72,508,061 | -1.84% |
| 2023-09-01 | 18.99 | 19.11 | 18.85 | 19.02 | 17.97 | qfq | 3,088,445 | 58,687,180 | 0.53% |
| 2023-08-31 | 18.80 | 18.96 | 18.66 | 18.92 | 17.88 | qfq | 1,897,594 | 35,763,588 | 0.32% |
| 2023-08-30 | 18.94 | 19.03 | 18.70 | 18.86 | 17.82 | qfq | 3,103,517 | 58,580,453 | -0.11% |
| 2023-08-29 | 18.41 | 18.94 | 18.24 | 18.88 | 17.84 | qfq | 5,425,167 | 100,875,257 | 2.61% |
| 2023-08-28 | 18.52 | 18.91 | 17.93 | 18.40 | 17.38 | qfq | 7,333,362 | 136,118,010 | 5.63% |
| 2023-08-25 | 17.36 | 17.91 | 17.36 | 17.42 | 16.46 | qfq | 3,114,399 | 54,841,008 | -0.29% |
| 2023-08-24 | 17.89 | 18.52 | 17.18 | 17.47 | 16.51 | qfq | 5,299,906 | 93,850,282 | 1.28% |
| 2023-08-23 | 17.42 | 17.48 | 17.25 | 17.25 | 16.30 | qfq | 1,184,880 | 20,575,150 | -0.63% |
| 2023-08-22 | 17.58 | 17.75 | 17.20 | 17.36 | 16.40 | qfq | 1,848,744 | 32,139,742 | -0.80% |
| 2023-08-21 | 17.61 | 17.83 | 17.50 | 17.50 | 16.53 | qfq | 1,225,123 | 21,619,202 | -0.96% |
| 2023-08-18 | 18.19 | 18.19 | 17.65 | 17.67 | 16.70 | qfq | 1,879,550 | 33,486,275 | -2.16% |
| 2023-08-17 | 18.10 | 18.22 | 17.87 | 18.06 | 17.06 | qfq | 1,439,842 | 25,933,814 | -0.39% |
| 2023-08-16 | 18.10 | 18.49 | 17.84 | 18.13 | 17.13 | qfq | 1,609,481 | 29,402,955 | 0.17% |
| 2023-08-15 | 18.02 | 18.14 | 17.76 | 18.10 | 17.10 | qfq | 1,361,900 | 24,504,697 | 0.78% |
| 2023-08-14 | 17.98 | 18.02 | 17.71 | 17.96 | 16.97 | qfq | 1,633,685 | 29,181,496 | -0.83% |
| 2023-08-11 | 18.44 | 18.44 | 18.08 | 18.11 | 17.11 | qfq | 1,260,700 | 23,015,378 | -1.79% |
| 2023-08-10 | 18.24 | 18.44 | 18.09 | 18.44 | 17.42 | qfq | 1,337,700 | 24,490,148 | 1.21% |
| 2023-08-09 | 18.35 | 18.40 | 18.08 | 18.22 | 17.21 | qfq | 1,420,090 | 25,884,355 | -0.05% |
| 2023-08-08 | 18.31 | 18.41 | 17.86 | 18.23 | 17.22 | qfq | 2,184,260 | 39,585,504 | -0.38% |
| 2023-08-07 | 18.71 | 18.71 | 18.20 | 18.30 | 17.29 | qfq | 2,199,972 | 40,417,637 | -1.88% |
| 2023-08-04 | 18.91 | 18.92 | 18.63 | 18.65 | 17.62 | qfq | 1,485,029 | 27,819,629 | -0.80% |
| 2023-08-03 | 18.65 | 18.92 | 18.63 | 18.80 | 17.76 | qfq | 1,182,292 | 22,196,448 | 0.53% |
| 2023-08-02 | 18.75 | 18.80 | 18.51 | 18.70 | 17.67 | qfq | 1,570,058 | 29,240,243 | -0.37% |
| 2023-08-01 | 18.71 | 18.97 | 18.71 | 18.77 | 17.73 | qfq | 1,643,566 | 30,996,119 | 0.27% |
| 2023-07-31 | 18.90 | 19.05 | 18.70 | 18.72 | 17.69 | qfq | 2,127,540 | 39,984,111 | -0.95% |
| 2023-07-28 | 18.70 | 18.95 | 18.52 | 18.90 | 17.86 | qfq | 1,455,378 | 27,398,405 | 1.07% |
| 2023-07-27 | 18.85 | 18.91 | 18.64 | 18.70 | 17.67 | qfq | 1,685,400 | 31,616,156 | -0.85% |
| 2023-07-26 | 18.60 | 18.87 | 18.48 | 18.86 | 17.82 | qfq | 1,854,300 | 34,762,379 | 1.40% |
| 2023-07-25 | 18.68 | 18.74 | 18.44 | 18.60 | 17.57 | qfq | 2,212,755 | 41,102,619 | 0.32% |
| 2023-07-24 | 18.53 | 18.78 | 18.50 | 18.54 | 17.52 | qfq | 1,686,605 | 31,367,649 | -0.22% |
| 2023-07-21 | 18.41 | 18.75 | 18.35 | 18.58 | 17.55 | qfq | 2,042,300 | 38,016,906 | 0.92% |
| 2023-07-20 | 18.44 | 18.67 | 18.40 | 18.41 | 17.39 | qfq | 2,016,244 | 37,404,338 | -0.32% |
| 2023-07-19 | 18.36 | 18.53 | 18.33 | 18.47 | 17.45 | qfq | 1,371,356 | 25,276,643 | 0.27% |
| 2023-07-18 | 18.41 | 18.55 | 18.31 | 18.42 | 17.40 | qfq | 1,603,799 | 29,546,927 | 0.11% |