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
三联虹普300384.SZ
最近收盘价11.752026-07-17
最近交易日2026-07-17
成交量（股）2,976,100
成交额（元）35,581,187
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-13 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-07 | 2025-07-14 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-28 | 2024-10-14 | cash_dividend | 0.284 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-12 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.00 | 12.24 | 11.72 | 11.75 | 11.75 | qfq | 2,976,100 | 35,581,187 | -2.81% |
| 2026-07-16 | 12.07 | 12.39 | 12.00 | 12.09 | 12.09 | qfq | 3,355,391 | 40,776,028 | 0.83% |
| 2026-07-15 | 11.65 | 12.13 | 11.63 | 11.99 | 11.99 | qfq | 3,819,370 | 45,761,106 | 2.83% |
| 2026-07-14 | 11.40 | 11.70 | 11.12 | 11.66 | 11.66 | qfq | 2,373,600 | 27,350,369 | 1.66% |
| 2026-07-13 | 11.73 | 11.90 | 11.44 | 11.47 | 11.47 | qfq | 2,894,016 | 33,542,733 | -3.69% |
| 2026-07-10 | 11.85 | 12.17 | 11.63 | 11.91 | 11.73 | qfq | 3,299,970 | 39,506,783 | 0.42% |
| 2026-07-09 | 12.09 | 12.10 | 11.55 | 11.86 | 11.68 | qfq | 3,760,890 | 44,440,484 | -1.98% |
| 2026-07-08 | 11.70 | 12.35 | 11.59 | 12.10 | 11.92 | qfq | 5,935,100 | 71,491,503 | 3.42% |
| 2026-07-07 | 11.97 | 12.08 | 11.60 | 11.70 | 11.52 | qfq | 2,643,800 | 31,026,637 | -2.74% |
| 2026-07-06 | 12.10 | 12.28 | 12.02 | 12.03 | 11.85 | qfq | 2,657,673 | 32,227,353 | -1.07% |
| 2026-07-03 | 12.04 | 12.42 | 11.97 | 12.16 | 11.98 | qfq | 3,773,500 | 46,197,939 | 1.67% |
| 2026-07-02 | 11.76 | 12.29 | 11.65 | 11.96 | 11.78 | qfq | 4,746,776 | 57,065,520 | 1.61% |
| 2026-07-01 | 11.38 | 11.87 | 11.34 | 11.77 | 11.59 | qfq | 4,502,900 | 52,573,819 | 3.25% |
| 2026-06-30 | 11.37 | 11.57 | 11.21 | 11.40 | 11.23 | qfq | 3,189,242 | 36,276,242 | 0.26% |
| 2026-06-29 | 11.29 | 11.66 | 10.96 | 11.37 | 11.20 | qfq | 4,213,700 | 47,470,287 | 0.62% |
| 2026-06-26 | 11.61 | 11.61 | 11.26 | 11.30 | 11.13 | qfq | 3,410,250 | 38,847,864 | -3.58% |
| 2026-06-25 | 12.05 | 12.23 | 11.60 | 11.72 | 11.54 | qfq | 4,287,052 | 50,520,885 | -2.25% |
| 2026-06-24 | 12.28 | 12.28 | 11.78 | 11.99 | 11.81 | qfq | 4,575,513 | 54,691,425 | -2.52% |
| 2026-06-23 | 12.48 | 12.79 | 12.26 | 12.30 | 12.11 | qfq | 3,641,623 | 45,666,871 | -1.99% |
| 2026-06-22 | 12.60 | 12.64 | 12.02 | 12.55 | 12.36 | qfq | 6,198,378 | 75,948,082 | -0.95% |
| 2026-06-18 | 12.15 | 13.06 | 12.14 | 12.67 | 12.48 | qfq | 9,645,760 | 122,974,986 | 4.54% |
| 2026-06-17 | 12.22 | 12.24 | 11.99 | 12.12 | 11.94 | qfq | 2,520,470 | 30,492,420 | -1.30% |
| 2026-06-16 | 12.30 | 12.35 | 11.96 | 12.28 | 12.09 | qfq | 3,126,065 | 37,974,517 | -0.16% |
| 2026-06-15 | 12.01 | 12.54 | 12.01 | 12.30 | 12.11 | qfq | 2,680,370 | 33,112,139 | 2.41% |
| 2026-06-12 | 11.85 | 12.15 | 11.71 | 12.01 | 11.83 | qfq | 2,933,600 | 35,144,135 | 2.39% |
| 2026-06-11 | 12.12 | 12.13 | 11.65 | 11.73 | 11.55 | qfq | 3,344,500 | 39,378,501 | -2.98% |
| 2026-06-10 | 12.13 | 12.24 | 11.89 | 12.09 | 11.91 | qfq | 2,581,300 | 31,062,056 | -1.31% |
| 2026-06-09 | 12.17 | 12.37 | 12.01 | 12.25 | 12.06 | qfq | 2,406,700 | 29,359,221 | 1.16% |
| 2026-06-08 | 12.30 | 12.53 | 11.91 | 12.11 | 11.93 | qfq | 3,362,600 | 41,014,002 | -3.20% |
| 2026-06-05 | 12.28 | 12.71 | 12.22 | 12.51 | 12.32 | qfq | 3,281,986 | 40,910,867 | 1.54% |
| 2026-06-04 | 12.71 | 12.72 | 12.20 | 12.32 | 12.13 | qfq | 3,558,958 | 43,994,669 | -3.07% |
| 2026-06-03 | 12.68 | 12.93 | 12.50 | 12.71 | 12.52 | qfq | 3,037,167 | 38,650,689 | 0.87% |
| 2026-06-02 | 12.95 | 12.99 | 12.50 | 12.60 | 12.41 | qfq | 2,583,980 | 32,733,646 | -2.55% |
| 2026-06-01 | 12.60 | 13.02 | 12.59 | 12.93 | 12.73 | qfq | 3,925,980 | 50,508,292 | 2.54% |
| 2026-05-29 | 12.91 | 13.02 | 12.56 | 12.61 | 12.42 | qfq | 4,211,947 | 53,515,675 | -2.63% |
| 2026-05-28 | 12.92 | 13.19 | 12.66 | 12.95 | 12.75 | qfq | 3,552,759 | 45,934,571 | -0.15% |
| 2026-05-27 | 13.35 | 13.40 | 12.88 | 12.97 | 12.77 | qfq | 3,882,206 | 50,617,580 | -2.11% |
| 2026-05-26 | 13.42 | 13.43 | 13.04 | 13.25 | 13.05 | qfq | 3,032,988 | 40,013,770 | -1.49% |
| 2026-05-25 | 13.71 | 13.85 | 13.30 | 13.45 | 13.25 | qfq | 3,005,271 | 40,571,746 | -1.61% |
| 2026-05-22 | 13.64 | 13.82 | 13.38 | 13.67 | 13.46 | qfq | 3,089,502 | 42,022,586 | 1.26% |
| 2026-05-21 | 13.99 | 14.08 | 13.45 | 13.50 | 13.30 | qfq | 3,632,961 | 50,105,783 | -2.53% |
| 2026-05-20 | 14.30 | 14.30 | 13.80 | 13.85 | 13.64 | qfq | 3,433,556 | 47,848,048 | -3.15% |
| 2026-05-19 | 13.95 | 14.33 | 13.91 | 14.30 | 14.08 | qfq | 2,910,300 | 41,123,747 | 2.58% |
| 2026-05-18 | 14.05 | 14.13 | 13.70 | 13.94 | 13.73 | qfq | 3,618,780 | 50,337,836 | -1.20% |
| 2026-05-15 | 14.45 | 14.55 | 14.11 | 14.11 | 13.90 | qfq | 3,614,641 | 51,737,867 | -2.01% |
| 2026-05-14 | 14.60 | 14.65 | 14.30 | 14.40 | 14.18 | qfq | 3,741,500 | 53,988,891 | -1.64% |
| 2026-05-13 | 14.28 | 14.68 | 14.13 | 14.64 | 14.42 | qfq | 3,985,179 | 57,613,957 | 3.24% |
| 2026-05-12 | 14.58 | 14.61 | 14.17 | 14.18 | 13.97 | qfq | 4,285,200 | 61,504,362 | -2.94% |
| 2026-05-11 | 14.68 | 14.73 | 14.50 | 14.61 | 14.39 | qfq | 3,451,591 | 50,364,420 | 0.21% |
| 2026-05-08 | 14.52 | 14.61 | 14.40 | 14.58 | 14.36 | qfq | 2,816,821 | 40,918,681 | 0.76% |
| 2026-05-07 | 14.38 | 14.53 | 14.32 | 14.47 | 14.25 | qfq | 3,173,400 | 45,848,937 | 0.84% |
| 2026-05-06 | 14.21 | 14.44 | 14.21 | 14.35 | 14.13 | qfq | 3,101,482 | 44,497,714 | 0.99% |
| 2026-04-30 | 14.28 | 14.46 | 14.18 | 14.21 | 14.00 | qfq | 3,355,273 | 47,827,845 | -1.52% |
| 2026-04-29 | 13.98 | 14.46 | 13.98 | 14.43 | 14.21 | qfq | 3,682,056 | 52,720,794 | 1.62% |
| 2026-04-28 | 15.03 | 15.03 | 14.10 | 14.20 | 13.99 | qfq | 8,988,361 | 129,526,043 | -7.19% |
| 2026-04-27 | 14.88 | 15.40 | 14.83 | 15.30 | 15.07 | qfq | 4,121,500 | 62,699,679 | 1.73% |
| 2026-04-24 | 14.90 | 15.18 | 14.81 | 15.04 | 14.81 | qfq | 3,732,100 | 55,840,651 | -1.05% |
| 2026-04-23 | 15.56 | 15.60 | 15.10 | 15.20 | 14.97 | qfq | 3,859,500 | 58,767,551 | -2.31% |
| 2026-04-22 | 15.42 | 15.59 | 15.41 | 15.56 | 15.32 | qfq | 2,896,482 | 44,970,152 | 0.58% |
| 2026-04-21 | 15.60 | 15.60 | 15.37 | 15.47 | 15.24 | qfq | 2,465,710 | 38,059,523 | -1.02% |
| 2026-04-20 | 15.50 | 15.70 | 15.47 | 15.63 | 15.39 | qfq | 3,790,400 | 59,058,469 | 0.19% |
| 2026-04-17 | 15.76 | 16.09 | 15.50 | 15.60 | 15.36 | qfq | 5,980,261 | 93,591,844 | -1.89% |
| 2026-04-16 | 15.16 | 16.25 | 15.06 | 15.90 | 15.66 | qfq | 10,448,816 | 164,427,261 | 4.95% |
| 2026-04-15 | 15.19 | 15.35 | 15.13 | 15.15 | 14.92 | qfq | 2,781,562 | 42,277,034 | -0.20% |
| 2026-04-14 | 15.12 | 15.25 | 14.99 | 15.18 | 14.95 | qfq | 2,745,899 | 41,472,276 | 0.80% |
| 2026-04-13 | 15.10 | 15.18 | 15.00 | 15.06 | 14.83 | qfq | 2,595,441 | 39,105,440 | -1.12% |
| 2026-04-10 | 15.10 | 15.36 | 15.10 | 15.23 | 15.00 | qfq | 3,190,936 | 48,741,909 | 0.93% |
| 2026-04-09 | 15.31 | 15.31 | 14.97 | 15.09 | 14.86 | qfq | 3,358,161 | 50,701,300 | -1.82% |
| 2026-04-08 | 15.15 | 15.37 | 15.15 | 15.37 | 15.14 | qfq | 4,243,418 | 64,845,359 | 3.50% |
| 2026-04-07 | 14.80 | 14.94 | 14.68 | 14.85 | 14.63 | qfq | 2,130,626 | 31,635,375 | 0.54% |
| 2026-04-03 | 14.96 | 15.09 | 14.70 | 14.77 | 14.55 | qfq | 2,511,135 | 37,267,280 | -1.14% |
| 2026-04-02 | 15.23 | 15.23 | 14.84 | 14.94 | 14.71 | qfq | 2,562,900 | 38,436,379 | -1.90% |
| 2026-04-01 | 15.10 | 15.24 | 15.04 | 15.23 | 15.00 | qfq | 3,190,200 | 48,285,293 | 2.84% |
| 2026-03-31 | 15.08 | 15.18 | 14.81 | 14.81 | 14.59 | qfq | 3,229,683 | 48,373,343 | -1.79% |
| 2026-03-30 | 14.93 | 15.14 | 14.81 | 15.08 | 14.85 | qfq | 2,461,600 | 36,933,897 | -0.20% |
| 2026-03-27 | 14.80 | 15.19 | 14.68 | 15.11 | 14.88 | qfq | 3,636,376 | 54,695,061 | 1.55% |
| 2026-03-26 | 15.50 | 15.53 | 14.82 | 14.88 | 14.66 | qfq | 6,278,695 | 94,752,894 | -4.00% |
| 2026-03-25 | 15.38 | 15.67 | 15.37 | 15.50 | 15.27 | qfq | 3,867,200 | 60,015,233 | 0.78% |
| 2026-03-24 | 15.20 | 15.41 | 14.88 | 15.38 | 15.15 | qfq | 3,879,400 | 58,732,010 | 3.36% |
| 2026-03-23 | 15.90 | 15.90 | 14.80 | 14.88 | 14.66 | qfq | 8,131,073 | 124,609,067 | -7.69% |
| 2026-03-20 | 16.99 | 17.07 | 16.11 | 16.12 | 15.88 | qfq | 5,605,860 | 92,254,820 | -4.50% |
| 2026-03-19 | 17.23 | 17.24 | 16.76 | 16.88 | 16.62 | qfq | 6,133,499 | 103,706,795 | -3.04% |
| 2026-03-18 | 17.29 | 17.47 | 17.06 | 17.41 | 17.15 | qfq | 6,903,029 | 118,832,119 | 1.16% |
| 2026-03-17 | 17.89 | 17.94 | 17.19 | 17.21 | 16.95 | qfq | 5,685,802 | 99,551,869 | -3.42% |
| 2026-03-16 | 18.25 | 18.40 | 17.53 | 17.82 | 17.55 | qfq | 8,648,183 | 154,560,257 | -3.20% |
| 2026-03-13 | 18.68 | 18.99 | 18.29 | 18.41 | 18.13 | qfq | 8,388,900 | 156,814,556 | -2.39% |
| 2026-03-12 | 18.50 | 18.99 | 18.41 | 18.86 | 18.57 | qfq | 8,991,774 | 168,957,809 | 2.28% |
| 2026-03-11 | 18.71 | 19.11 | 18.39 | 18.44 | 18.16 | qfq | 6,208,186 | 115,729,346 | -1.81% |
| 2026-03-10 | 18.64 | 18.90 | 18.46 | 18.78 | 18.50 | qfq | 5,940,294 | 111,228,207 | 2.18% |
| 2026-03-09 | 18.27 | 18.48 | 17.77 | 18.38 | 18.10 | qfq | 7,418,494 | 134,148,332 | -1.18% |
| 2026-03-06 | 18.38 | 18.63 | 18.06 | 18.60 | 18.32 | qfq | 5,832,286 | 106,945,172 | 0.54% |
| 2026-03-05 | 18.48 | 18.74 | 18.21 | 18.50 | 18.22 | qfq | 6,513,500 | 120,382,229 | 1.70% |
| 2026-03-04 | 18.00 | 18.38 | 17.90 | 18.19 | 17.92 | qfq | 7,470,387 | 135,467,776 | -0.11% |
| 2026-03-03 | 18.72 | 18.90 | 18.17 | 18.21 | 17.93 | qfq | 11,053,755 | 204,411,268 | -1.03% |
| 2026-03-02 | 18.69 | 18.94 | 18.15 | 18.40 | 18.12 | qfq | 11,020,571 | 203,567,051 | -4.22% |
| 2026-02-27 | 18.82 | 19.52 | 18.75 | 19.21 | 18.92 | qfq | 12,090,011 | 232,854,665 | 2.18% |
| 2026-02-26 | 18.68 | 19.35 | 18.61 | 18.80 | 18.52 | qfq | 8,319,560 | 157,050,548 | 0.64% |
| 2026-02-25 | 18.63 | 18.88 | 18.60 | 18.68 | 18.40 | qfq | 6,968,200 | 130,636,719 | -0.69% |
| 2026-02-24 | 18.90 | 18.95 | 18.33 | 18.81 | 18.53 | qfq | 7,606,000 | 142,120,483 | 0.37% |
| 2026-02-13 | 18.75 | 19.20 | 18.66 | 18.74 | 18.46 | qfq | 8,697,578 | 164,481,004 | -1.11% |
| 2026-02-12 | 19.15 | 19.20 | 18.73 | 18.95 | 18.66 | qfq | 11,240,917 | 213,036,777 | -1.35% |
| 2026-02-11 | 18.77 | 19.70 | 18.49 | 19.21 | 18.92 | qfq | 23,872,265 | 461,779,883 | 2.34% |
| 2026-02-10 | 17.23 | 19.48 | 17.05 | 18.77 | 18.49 | qfq | 28,690,093 | 539,525,216 | 9.70% |
| 2026-02-09 | 16.95 | 17.15 | 16.87 | 17.11 | 16.85 | qfq | 3,331,941 | 56,778,933 | 2.21% |
| 2026-02-06 | 16.76 | 16.97 | 16.53 | 16.74 | 16.49 | qfq | 4,323,609 | 72,462,969 | -0.65% |
| 2026-02-05 | 16.84 | 17.09 | 16.82 | 16.85 | 16.60 | qfq | 3,206,036 | 54,213,117 | -0.47% |
| 2026-02-04 | 17.25 | 17.30 | 16.69 | 16.93 | 16.67 | qfq | 7,542,765 | 127,457,709 | -2.48% |
| 2026-02-03 | 17.19 | 17.41 | 17.10 | 17.36 | 17.10 | qfq | 3,214,363 | 55,467,290 | 1.94% |
| 2026-02-02 | 17.46 | 17.54 | 17.00 | 17.03 | 16.77 | qfq | 4,730,515 | 81,737,679 | -2.18% |
| 2026-01-30 | 17.43 | 17.65 | 17.22 | 17.41 | 17.15 | qfq | 5,261,546 | 91,665,781 | -0.97% |
| 2026-01-29 | 17.62 | 18.07 | 17.44 | 17.58 | 17.31 | qfq | 7,650,395 | 136,216,192 | -0.40% |
| 2026-01-28 | 17.47 | 17.84 | 17.37 | 17.65 | 17.38 | qfq | 6,765,087 | 119,552,326 | 0.97% |
| 2026-01-27 | 17.45 | 17.60 | 17.14 | 17.48 | 17.22 | qfq | 3,775,286 | 65,469,058 | -0.40% |
| 2026-01-26 | 17.51 | 17.63 | 17.18 | 17.55 | 17.28 | qfq | 5,371,627 | 93,641,505 | 0.63% |
| 2026-01-23 | 17.43 | 17.46 | 17.30 | 17.44 | 17.18 | qfq | 4,079,945 | 70,966,941 | 0.11% |
| 2026-01-22 | 17.15 | 17.48 | 17.13 | 17.42 | 17.16 | qfq | 4,076,711 | 70,699,147 | 1.52% |
| 2026-01-21 | 17.21 | 17.29 | 17.10 | 17.16 | 16.90 | qfq | 3,037,552 | 52,204,674 | -0.64% |
| 2026-01-20 | 17.10 | 17.66 | 17.10 | 17.27 | 17.01 | qfq | 4,360,485 | 75,492,123 | 0.41% |
| 2026-01-19 | 17.08 | 17.30 | 16.91 | 17.20 | 16.94 | qfq | 3,594,690 | 61,683,524 | 0.58% |
| 2026-01-16 | 17.46 | 17.52 | 17.08 | 17.10 | 16.84 | qfq | 5,976,804 | 102,955,703 | -2.17% |
| 2026-01-15 | 17.80 | 18.02 | 17.43 | 17.48 | 17.22 | qfq | 7,301,301 | 128,906,332 | -1.96% |
| 2026-01-14 | 17.28 | 18.12 | 17.20 | 17.83 | 17.56 | qfq | 14,986,223 | 265,929,612 | 4.21% |
| 2026-01-13 | 17.63 | 17.63 | 17.07 | 17.11 | 16.85 | qfq | 7,368,778 | 127,151,699 | -2.95% |
| 2026-01-12 | 16.84 | 17.69 | 16.81 | 17.63 | 17.36 | qfq | 11,198,805 | 193,989,216 | 5.19% |
| 2026-01-09 | 16.74 | 16.86 | 16.58 | 16.76 | 16.51 | qfq | 4,234,272 | 70,604,288 | 0.12% |
| 2026-01-08 | 16.47 | 17.20 | 16.46 | 16.74 | 16.49 | qfq | 5,725,657 | 96,292,109 | 1.82% |
| 2026-01-07 | 16.45 | 16.52 | 16.34 | 16.44 | 16.19 | qfq | 3,106,942 | 51,083,472 | -0.24% |
| 2026-01-06 | 16.41 | 16.57 | 16.37 | 16.48 | 16.23 | qfq | 3,150,189 | 51,822,320 | 0.43% |
| 2026-01-05 | 16.29 | 16.44 | 16.14 | 16.41 | 16.16 | qfq | 3,016,680 | 49,304,824 | 0.98% |
| 2025-12-31 | 16.18 | 16.40 | 16.16 | 16.25 | 16.00 | qfq | 3,104,570 | 50,602,386 | 0.49% |
| 2025-12-30 | 15.86 | 16.37 | 15.85 | 16.17 | 15.93 | qfq | 4,229,870 | 68,462,055 | 1.70% |
| 2025-12-29 | 15.89 | 15.98 | 15.81 | 15.90 | 15.66 | qfq | 1,811,280 | 28,818,732 | 0.13% |
| 2025-12-26 | 16.06 | 16.06 | 15.83 | 15.88 | 15.64 | qfq | 2,137,007 | 34,068,255 | -1.12% |
| 2025-12-25 | 15.94 | 16.07 | 15.92 | 16.06 | 15.82 | qfq | 1,721,050 | 27,561,511 | 0.88% |
| 2025-12-24 | 15.83 | 15.95 | 15.73 | 15.92 | 15.68 | qfq | 1,424,500 | 22,626,319 | 0.89% |
| 2025-12-23 | 15.95 | 15.96 | 15.71 | 15.78 | 15.54 | qfq | 1,606,788 | 25,385,229 | -0.82% |
| 2025-12-22 | 15.98 | 15.99 | 15.86 | 15.91 | 15.67 | qfq | 1,515,031 | 24,129,563 | 0.06% |
| 2025-12-19 | 15.87 | 15.98 | 15.84 | 15.90 | 15.66 | qfq | 1,696,402 | 27,016,368 | 0.19% |
| 2025-12-18 | 15.63 | 15.97 | 15.63 | 15.87 | 15.63 | qfq | 1,822,700 | 28,980,935 | 1.02% |
| 2025-12-17 | 15.56 | 15.72 | 15.45 | 15.71 | 15.47 | qfq | 2,092,000 | 32,596,441 | 0.90% |
| 2025-12-16 | 15.70 | 15.72 | 15.53 | 15.57 | 15.33 | qfq | 1,650,300 | 25,725,277 | -1.02% |
| 2025-12-15 | 15.70 | 15.90 | 15.58 | 15.73 | 15.49 | qfq | 1,799,400 | 28,309,362 | -0.51% |
| 2025-12-12 | 15.80 | 15.92 | 15.74 | 15.81 | 15.57 | qfq | 1,650,900 | 26,124,404 | 0.06% |
| 2025-12-11 | 16.10 | 16.12 | 15.75 | 15.80 | 15.56 | qfq | 2,310,971 | 36,672,534 | -2.11% |
| 2025-12-10 | 16.04 | 16.14 | 15.83 | 16.14 | 15.90 | qfq | 1,995,700 | 31,934,660 | 0.56% |
| 2025-12-09 | 16.41 | 16.49 | 16.00 | 16.05 | 15.81 | qfq | 3,029,444 | 49,171,464 | -2.55% |
| 2025-12-08 | 16.34 | 16.56 | 16.30 | 16.47 | 16.22 | qfq | 3,147,553 | 51,747,932 | 0.86% |
| 2025-12-05 | 16.33 | 16.38 | 16.10 | 16.33 | 16.08 | qfq | 2,741,870 | 44,474,148 | 0.25% |
| 2025-12-04 | 16.54 | 16.60 | 16.20 | 16.29 | 16.04 | qfq | 2,764,942 | 45,236,229 | -1.93% |
| 2025-12-03 | 16.53 | 16.68 | 16.44 | 16.61 | 16.36 | qfq | 3,341,870 | 55,352,226 | 0.24% |
| 2025-12-02 | 16.90 | 16.90 | 16.51 | 16.57 | 16.32 | qfq | 3,482,535 | 57,758,441 | -1.25% |
| 2025-12-01 | 16.58 | 16.98 | 16.44 | 16.78 | 16.53 | qfq | 7,170,555 | 119,491,273 | 0.78% |
| 2025-11-28 | 15.53 | 17.37 | 15.52 | 16.65 | 16.40 | qfq | 14,467,777 | 242,519,999 | 6.87% |
| 2025-11-27 | 15.59 | 15.67 | 15.46 | 15.58 | 15.34 | qfq | 1,747,543 | 27,253,103 | 0.32% |
| 2025-11-26 | 15.85 | 15.96 | 15.52 | 15.53 | 15.30 | qfq | 2,803,661 | 43,999,440 | -1.77% |
| 2025-11-25 | 15.92 | 16.11 | 15.81 | 15.81 | 15.57 | qfq | 2,681,231 | 42,828,158 | -0.13% |
| 2025-11-24 | 15.64 | 15.91 | 15.43 | 15.83 | 15.59 | qfq | 3,107,088 | 48,617,490 | 1.54% |
| 2025-11-21 | 16.30 | 16.40 | 15.50 | 15.59 | 15.35 | qfq | 5,742,623 | 90,839,594 | -5.00% |
| 2025-11-20 | 16.69 | 16.73 | 16.38 | 16.41 | 16.16 | qfq | 2,176,646 | 35,898,634 | -1.20% |
| 2025-11-19 | 16.90 | 16.98 | 16.56 | 16.61 | 16.36 | qfq | 2,525,198 | 42,145,865 | -1.60% |
| 2025-11-18 | 16.75 | 16.95 | 16.70 | 16.88 | 16.62 | qfq | 3,073,572 | 51,786,331 | 0.48% |
| 2025-11-17 | 16.81 | 16.86 | 16.65 | 16.80 | 16.55 | qfq | 2,054,411 | 34,458,469 | 0.30% |
| 2025-11-14 | 16.63 | 16.92 | 16.60 | 16.75 | 16.50 | qfq | 2,931,618 | 49,249,681 | -0.18% |
| 2025-11-13 | 16.64 | 16.78 | 16.21 | 16.78 | 16.53 | qfq | 4,736,011 | 78,339,498 | 1.08% |
| 2025-11-12 | 16.81 | 16.84 | 16.54 | 16.60 | 16.35 | qfq | 3,599,533 | 59,887,897 | -1.25% |
| 2025-11-11 | 17.04 | 17.04 | 16.72 | 16.81 | 16.56 | qfq | 4,533,120 | 76,410,409 | -1.35% |
| 2025-11-10 | 17.11 | 17.12 | 16.93 | 17.04 | 16.78 | qfq | 2,148,961 | 36,589,340 | 0.29% |
| 2025-11-07 | 16.99 | 17.12 | 16.82 | 16.99 | 16.73 | qfq | 2,489,253 | 42,239,472 | 0.24% |
| 2025-11-06 | 16.93 | 17.13 | 16.86 | 16.95 | 16.69 | qfq | 3,128,488 | 53,174,384 | 0.18% |
| 2025-11-05 | 16.79 | 16.96 | 16.65 | 16.92 | 16.66 | qfq | 3,027,067 | 51,023,753 | 0.59% |
| 2025-11-04 | 16.77 | 16.97 | 16.71 | 16.82 | 16.57 | qfq | 2,252,612 | 37,929,438 | -0.24% |
| 2025-11-03 | 16.63 | 16.88 | 16.56 | 16.86 | 16.61 | qfq | 2,696,380 | 45,207,542 | 1.44% |
| 2025-10-31 | 16.42 | 16.65 | 16.41 | 16.62 | 16.37 | qfq | 1,983,705 | 32,836,693 | 1.03% |
| 2025-10-30 | 16.80 | 16.90 | 16.41 | 16.45 | 16.20 | qfq | 3,032,021 | 50,205,832 | -2.08% |
| 2025-10-29 | 16.75 | 16.89 | 16.63 | 16.80 | 16.55 | qfq | 2,255,532 | 37,815,155 | 0.12% |
| 2025-10-28 | 16.60 | 16.99 | 16.40 | 16.78 | 16.53 | qfq | 3,621,089 | 60,830,668 | 1.70% |
| 2025-10-27 | 16.72 | 16.78 | 16.49 | 16.50 | 16.25 | qfq | 2,945,700 | 48,954,537 | -1.14% |
| 2025-10-24 | 16.67 | 16.76 | 16.60 | 16.69 | 16.44 | qfq | 2,108,236 | 35,140,075 | 0.54% |
| 2025-10-23 | 16.53 | 16.60 | 16.33 | 16.60 | 16.35 | qfq | 2,142,685 | 35,178,440 | 0.42% |
| 2025-10-22 | 16.53 | 16.74 | 16.43 | 16.53 | 16.28 | qfq | 2,268,775 | 37,672,608 | 0.12% |
| 2025-10-21 | 16.36 | 16.60 | 16.32 | 16.51 | 16.26 | qfq | 2,188,668 | 36,108,493 | 0.98% |
| 2025-10-20 | 16.32 | 16.45 | 16.26 | 16.35 | 16.10 | qfq | 1,950,547 | 31,887,841 | 0.99% |
| 2025-10-17 | 16.67 | 16.75 | 16.15 | 16.19 | 15.95 | qfq | 2,935,463 | 48,168,536 | -3.00% |
| 2025-10-16 | 16.84 | 16.98 | 16.66 | 16.69 | 16.44 | qfq | 2,105,042 | 35,315,007 | -1.30% |
| 2025-10-15 | 16.87 | 16.93 | 16.65 | 16.91 | 16.65 | qfq | 2,371,750 | 39,910,175 | 1.08% |
| 2025-10-14 | 17.00 | 17.15 | 16.66 | 16.73 | 16.48 | qfq | 3,144,647 | 53,043,174 | -1.30% |
| 2025-10-13 | 16.70 | 17.00 | 16.35 | 16.95 | 16.69 | qfq | 3,249,280 | 54,498,105 | -1.05% |
| 2025-10-10 | 17.36 | 17.36 | 17.13 | 17.13 | 16.87 | qfq | 3,141,971 | 54,115,022 | -1.44% |
| 2025-10-09 | 16.90 | 17.53 | 16.74 | 17.38 | 17.12 | qfq | 5,846,000 | 100,503,421 | 3.15% |
| 2025-09-30 | 17.13 | 17.19 | 16.83 | 16.85 | 16.60 | qfq | 3,634,100 | 61,721,975 | -1.40% |
| 2025-09-29 | 17.07 | 17.30 | 17.03 | 17.09 | 16.83 | qfq | 3,526,234 | 60,480,174 | -0.18% |
| 2025-09-26 | 17.15 | 17.38 | 16.92 | 17.12 | 16.86 | qfq | 3,607,800 | 61,869,657 | -0.17% |
| 2025-09-25 | 17.12 | 17.46 | 17.07 | 17.15 | 16.89 | qfq | 4,601,000 | 79,384,517 | -0.52% |
| 2025-09-24 | 16.69 | 17.30 | 16.61 | 17.24 | 16.98 | qfq | 5,478,193 | 93,368,407 | 2.68% |
| 2025-09-23 | 16.85 | 16.90 | 16.28 | 16.79 | 16.54 | qfq | 4,986,490 | 82,476,881 | -0.36% |
| 2025-09-22 | 16.87 | 16.95 | 16.68 | 16.85 | 16.60 | qfq | 2,674,588 | 44,953,759 | -0.65% |
| 2025-09-19 | 17.00 | 17.12 | 16.83 | 16.96 | 16.70 | qfq | 3,350,400 | 56,782,079 | -0.59% |
| 2025-09-18 | 17.35 | 17.52 | 16.92 | 17.06 | 16.80 | qfq | 5,855,984 | 100,948,697 | -1.67% |
| 2025-09-17 | 17.22 | 17.38 | 17.15 | 17.35 | 17.09 | qfq | 3,308,700 | 57,277,610 | 0.46% |
| 2025-09-16 | 17.15 | 17.28 | 17.09 | 17.27 | 17.01 | qfq | 3,038,268 | 52,241,196 | 0.58% |
| 2025-09-15 | 17.20 | 17.24 | 17.02 | 17.17 | 16.91 | qfq | 2,811,100 | 48,168,251 | 0.00% |
| 2025-09-12 | 17.30 | 17.42 | 17.16 | 17.17 | 16.91 | qfq | 3,630,600 | 62,735,433 | -0.64% |
| 2025-09-11 | 17.01 | 17.30 | 16.83 | 17.28 | 17.02 | qfq | 4,098,668 | 70,247,986 | 1.65% |
| 2025-09-10 | 17.19 | 17.26 | 16.93 | 17.00 | 16.74 | qfq | 4,278,701 | 72,954,901 | -1.11% |
| 2025-09-09 | 17.49 | 17.49 | 17.12 | 17.19 | 16.93 | qfq | 3,545,549 | 61,257,279 | -1.88% |
| 2025-09-08 | 17.32 | 17.52 | 17.24 | 17.52 | 17.26 | qfq | 3,726,351 | 64,705,647 | 1.39% |
| 2025-09-05 | 17.18 | 17.39 | 17.09 | 17.28 | 17.02 | qfq | 4,066,154 | 70,228,681 | 0.93% |
| 2025-09-04 | 17.28 | 17.36 | 16.90 | 17.12 | 16.86 | qfq | 4,516,451 | 77,599,717 | -0.47% |
| 2025-09-03 | 17.80 | 17.80 | 17.14 | 17.20 | 16.94 | qfq | 5,513,400 | 95,990,670 | -2.71% |
| 2025-09-02 | 17.99 | 17.99 | 17.46 | 17.68 | 17.41 | qfq | 6,951,810 | 122,820,816 | -1.39% |
| 2025-09-01 | 17.90 | 18.08 | 17.78 | 17.93 | 17.66 | qfq | 5,811,267 | 104,092,220 | 0.39% |
| 2025-08-29 | 18.23 | 18.23 | 17.77 | 17.86 | 17.59 | qfq | 9,030,741 | 162,217,486 | -2.46% |
| 2025-08-28 | 18.65 | 18.82 | 17.71 | 18.31 | 18.03 | qfq | 18,656,090 | 339,635,362 | -3.83% |
| 2025-08-27 | 19.80 | 20.14 | 19.01 | 19.04 | 18.75 | qfq | 11,848,449 | 234,047,445 | -2.91% |
| 2025-08-26 | 19.25 | 19.88 | 19.12 | 19.61 | 19.31 | qfq | 10,088,326 | 198,187,030 | 1.98% |
| 2025-08-25 | 19.39 | 19.50 | 19.03 | 19.23 | 18.94 | qfq | 7,110,400 | 137,073,869 | -0.26% |
| 2025-08-22 | 19.26 | 19.39 | 19.10 | 19.28 | 18.99 | qfq | 4,845,370 | 93,161,033 | 0.05% |
| 2025-08-21 | 19.40 | 19.59 | 19.11 | 19.27 | 18.98 | qfq | 5,686,203 | 109,872,732 | -0.36% |
| 2025-08-20 | 19.20 | 19.35 | 19.03 | 19.34 | 19.05 | qfq | 5,429,442 | 104,031,839 | 0.16% |
| 2025-08-19 | 19.10 | 19.59 | 18.94 | 19.31 | 19.02 | qfq | 9,660,683 | 186,251,786 | 0.94% |
| 2025-08-18 | 19.31 | 19.41 | 19.02 | 19.13 | 18.84 | qfq | 6,837,014 | 131,413,440 | 0.16% |
| 2025-08-15 | 18.81 | 19.28 | 18.77 | 19.10 | 18.81 | qfq | 5,991,485 | 114,033,958 | 0.63% |
| 2025-08-14 | 19.54 | 19.55 | 18.72 | 18.98 | 18.69 | qfq | 10,120,303 | 193,200,567 | -3.01% |
| 2025-08-13 | 19.51 | 19.71 | 19.41 | 19.57 | 19.27 | qfq | 5,087,797 | 99,332,005 | 0.51% |
| 2025-08-12 | 19.68 | 19.68 | 19.36 | 19.47 | 19.18 | qfq | 4,278,271 | 83,299,814 | -0.71% |
| 2025-08-11 | 19.80 | 19.82 | 19.48 | 19.61 | 19.31 | qfq | 5,989,500 | 117,474,077 | -0.41% |
| 2025-08-08 | 19.81 | 19.95 | 19.36 | 19.69 | 19.39 | qfq | 7,697,228 | 151,210,865 | -1.20% |
| 2025-08-07 | 19.79 | 20.02 | 19.42 | 19.93 | 19.63 | qfq | 8,232,491 | 162,791,804 | 1.79% |
| 2025-08-06 | 19.62 | 19.72 | 19.40 | 19.58 | 19.28 | qfq | 5,658,024 | 110,527,800 | 0.26% |
| 2025-08-05 | 19.69 | 20.18 | 19.49 | 19.53 | 19.23 | qfq | 9,216,776 | 181,195,354 | -1.61% |
| 2025-08-04 | 19.00 | 20.18 | 18.92 | 19.85 | 19.55 | qfq | 13,962,428 | 275,469,692 | 3.28% |
| 2025-08-01 | 18.66 | 19.25 | 18.38 | 19.22 | 18.93 | qfq | 10,888,592 | 204,482,262 | 4.86% |
| 2025-07-31 | 18.52 | 18.58 | 18.25 | 18.33 | 18.05 | qfq | 5,065,600 | 93,174,299 | -0.54% |
| 2025-07-30 | 18.67 | 18.72 | 18.26 | 18.43 | 18.15 | qfq | 5,437,480 | 100,573,227 | -1.71% |
| 2025-07-29 | 18.37 | 19.07 | 18.02 | 18.75 | 18.47 | qfq | 9,765,875 | 180,491,904 | 2.24% |
| 2025-07-28 | 18.45 | 18.50 | 18.23 | 18.34 | 18.06 | qfq | 4,308,900 | 79,065,797 | -0.16% |
| 2025-07-25 | 18.23 | 18.43 | 18.13 | 18.37 | 18.09 | qfq | 5,611,790 | 102,546,518 | 1.21% |
| 2025-07-24 | 17.90 | 18.17 | 17.86 | 18.15 | 17.88 | qfq | 4,610,390 | 83,337,566 | 1.45% |
| 2025-07-23 | 18.13 | 18.20 | 17.84 | 17.89 | 17.62 | qfq | 4,576,792 | 82,463,961 | -1.43% |
| 2025-07-22 | 18.01 | 18.23 | 17.92 | 18.15 | 17.88 | qfq | 5,849,551 | 105,567,512 | 0.83% |
| 2025-07-21 | 18.09 | 18.09 | 17.85 | 18.00 | 17.73 | qfq | 4,446,600 | 79,870,698 | 0.11% |
| 2025-07-18 | 17.91 | 18.15 | 17.83 | 17.98 | 17.71 | qfq | 5,006,066 | 89,875,772 | 0.45% |
| 2025-07-17 | 17.93 | 18.02 | 17.78 | 17.90 | 17.63 | qfq | 4,515,537 | 80,863,560 | -0.17% |
| 2025-07-16 | 17.96 | 18.17 | 17.83 | 17.93 | 17.66 | qfq | 6,161,331 | 110,852,249 | -1.10% |
| 2025-07-15 | 18.00 | 18.34 | 17.60 | 18.13 | 17.86 | qfq | 11,438,465 | 205,690,727 | 1.40% |
| 2025-07-14 | 17.70 | 17.89 | 17.49 | 17.88 | 17.61 | qfq | 5,111,118 | 90,430,493 | 0.22% |
| 2025-07-11 | 17.80 | 17.94 | 17.72 | 17.84 | 17.35 | qfq | 4,369,140 | 77,974,442 | -0.28% |
| 2025-07-10 | 17.61 | 17.94 | 17.50 | 17.89 | 17.40 | qfq | 5,039,202 | 89,510,911 | 1.42% |
| 2025-07-09 | 17.68 | 17.75 | 17.56 | 17.64 | 17.16 | qfq | 3,189,800 | 56,337,866 | -0.06% |
| 2025-07-08 | 17.44 | 17.65 | 17.41 | 17.65 | 17.17 | qfq | 3,224,288 | 56,746,624 | 1.32% |
| 2025-07-07 | 17.40 | 17.49 | 17.32 | 17.42 | 16.95 | qfq | 2,055,900 | 35,773,131 | 0.06% |
| 2025-07-04 | 17.55 | 17.62 | 17.39 | 17.41 | 16.94 | qfq | 2,786,800 | 48,809,854 | -0.97% |
| 2025-07-03 | 17.46 | 17.61 | 17.38 | 17.58 | 17.10 | qfq | 3,025,449 | 52,976,029 | 0.69% |
| 2025-07-02 | 17.55 | 17.57 | 17.34 | 17.46 | 16.98 | qfq | 2,626,200 | 45,745,330 | -0.40% |
| 2025-07-01 | 17.65 | 17.65 | 17.33 | 17.53 | 17.05 | qfq | 3,224,978 | 56,372,714 | -0.34% |
| 2025-06-30 | 17.40 | 17.65 | 17.33 | 17.59 | 17.11 | qfq | 3,888,782 | 68,147,968 | 1.44% |
| 2025-06-27 | 17.31 | 17.62 | 17.29 | 17.34 | 16.87 | qfq | 4,306,021 | 75,022,045 | 0.35% |
| 2025-06-26 | 17.45 | 17.53 | 17.25 | 17.28 | 16.81 | qfq | 3,962,203 | 68,969,709 | -0.97% |
| 2025-06-25 | 17.15 | 17.46 | 17.15 | 17.45 | 16.97 | qfq | 3,943,933 | 68,341,298 | 1.75% |
| 2025-06-24 | 16.79 | 17.18 | 16.76 | 17.15 | 16.68 | qfq | 2,710,841 | 46,234,245 | 2.33% |
| 2025-06-23 | 16.35 | 16.77 | 16.21 | 16.76 | 16.30 | qfq | 2,216,600 | 36,838,308 | 1.51% |
| 2025-06-20 | 16.66 | 16.82 | 16.50 | 16.51 | 16.06 | qfq | 2,392,700 | 39,795,998 | -1.14% |
| 2025-06-19 | 17.11 | 17.18 | 16.60 | 16.70 | 16.24 | qfq | 4,302,288 | 72,703,009 | -2.62% |
| 2025-06-18 | 17.10 | 17.51 | 17.06 | 17.15 | 16.68 | qfq | 2,994,200 | 51,553,109 | -0.46% |
| 2025-06-17 | 17.32 | 17.38 | 17.11 | 17.23 | 16.76 | qfq | 3,233,514 | 55,705,703 | -0.86% |
| 2025-06-16 | 17.11 | 17.46 | 17.02 | 17.38 | 16.91 | qfq | 3,133,697 | 54,408,501 | 0.93% |
| 2025-06-13 | 17.60 | 17.80 | 17.20 | 17.22 | 16.75 | qfq | 5,434,900 | 94,478,083 | -3.04% |
| 2025-06-12 | 17.45 | 18.21 | 17.33 | 17.76 | 17.28 | qfq | 8,364,160 | 148,969,845 | 1.66% |
| 2025-06-11 | 17.39 | 17.66 | 17.21 | 17.47 | 16.99 | qfq | 3,638,480 | 63,812,071 | 0.58% |
| 2025-06-10 | 17.62 | 17.78 | 17.13 | 17.37 | 16.90 | qfq | 5,140,741 | 89,738,488 | -2.36% |
| 2025-06-09 | 17.40 | 17.81 | 17.37 | 17.79 | 17.31 | qfq | 4,214,318 | 73,928,280 | 2.24% |
| 2025-06-06 | 17.59 | 17.62 | 17.29 | 17.40 | 16.93 | qfq | 3,118,700 | 54,247,517 | -1.30% |
| 2025-06-05 | 17.45 | 17.63 | 17.33 | 17.63 | 17.15 | qfq | 3,509,573 | 61,337,699 | 0.86% |
| 2025-06-04 | 17.35 | 17.55 | 17.32 | 17.48 | 17.00 | qfq | 2,471,152 | 43,150,298 | 0.69% |
| 2025-06-03 | 17.11 | 17.63 | 17.08 | 17.36 | 16.89 | qfq | 2,733,365 | 47,613,518 | 0.93% |
| 2025-05-30 | 17.28 | 17.47 | 17.15 | 17.20 | 16.73 | qfq | 2,875,552 | 49,815,033 | -1.09% |
| 2025-05-29 | 16.97 | 17.45 | 16.92 | 17.39 | 16.92 | qfq | 3,376,600 | 58,525,728 | 1.81% |
| 2025-05-28 | 17.06 | 17.37 | 16.98 | 17.08 | 16.61 | qfq | 3,017,800 | 51,787,427 | 0.47% |
| 2025-05-27 | 17.10 | 17.13 | 16.86 | 17.00 | 16.54 | qfq | 2,314,500 | 39,320,209 | -0.87% |
| 2025-05-26 | 16.98 | 17.15 | 16.87 | 17.15 | 16.68 | qfq | 2,697,000 | 45,891,154 | 0.82% |
| 2025-05-23 | 17.10 | 17.50 | 17.01 | 17.01 | 16.55 | qfq | 3,112,342 | 53,617,109 | -1.33% |
| 2025-05-22 | 17.40 | 17.54 | 17.10 | 17.24 | 16.77 | qfq | 3,420,900 | 59,172,522 | -1.54% |
| 2025-05-21 | 17.84 | 17.84 | 17.43 | 17.51 | 17.03 | qfq | 3,331,982 | 58,483,772 | -1.57% |
| 2025-05-20 | 17.55 | 17.83 | 17.38 | 17.79 | 17.31 | qfq | 3,704,915 | 65,526,791 | 1.66% |
| 2025-05-19 | 17.62 | 17.70 | 17.18 | 17.50 | 17.02 | qfq | 3,740,662 | 65,083,480 | -0.96% |
| 2025-05-16 | 17.68 | 17.89 | 17.63 | 17.67 | 17.19 | qfq | 3,148,671 | 55,928,791 | -0.51% |
| 2025-05-15 | 18.05 | 18.11 | 17.71 | 17.76 | 17.28 | qfq | 3,793,552 | 67,797,802 | -1.77% |
| 2025-05-14 | 17.97 | 18.20 | 17.90 | 18.08 | 17.59 | qfq | 5,069,600 | 91,578,598 | 0.28% |
| 2025-05-13 | 18.22 | 18.45 | 17.97 | 18.03 | 17.54 | qfq | 6,797,870 | 123,905,844 | 0.50% |
| 2025-05-12 | 17.84 | 17.97 | 17.79 | 17.94 | 17.45 | qfq | 4,206,866 | 75,243,496 | 1.59% |
| 2025-05-09 | 18.00 | 18.06 | 17.57 | 17.66 | 17.18 | qfq | 5,102,326 | 90,524,602 | -2.21% |
| 2025-05-08 | 17.81 | 18.15 | 17.78 | 18.06 | 17.57 | qfq | 5,634,641 | 101,661,880 | 0.89% |
| 2025-05-07 | 18.19 | 18.25 | 17.67 | 17.90 | 17.41 | qfq | 7,504,598 | 135,003,024 | 0.62% |
| 2025-05-06 | 17.35 | 17.86 | 17.29 | 17.79 | 17.31 | qfq | 5,742,400 | 101,225,096 | 3.55% |
| 2025-04-30 | 17.04 | 17.35 | 17.04 | 17.18 | 16.71 | qfq | 4,044,162 | 69,538,496 | 0.94% |
| 2025-04-29 | 16.84 | 17.23 | 16.77 | 17.02 | 16.56 | qfq | 4,501,900 | 76,962,774 | 1.01% |
| 2025-04-28 | 17.30 | 17.30 | 16.81 | 16.85 | 16.39 | qfq | 5,871,905 | 99,702,864 | -1.92% |
| 2025-04-25 | 17.50 | 17.55 | 16.87 | 17.18 | 16.71 | qfq | 13,059,818 | 223,302,010 | -5.55% |
| 2025-04-24 | 18.20 | 18.37 | 17.91 | 18.19 | 17.69 | qfq | 4,391,205 | 79,629,287 | -0.55% |
| 2025-04-23 | 17.87 | 18.32 | 17.80 | 18.29 | 17.79 | qfq | 6,566,163 | 119,391,456 | 2.35% |
| 2025-04-22 | 17.35 | 18.40 | 17.29 | 17.87 | 17.38 | qfq | 10,254,037 | 184,237,661 | 2.58% |
| 2025-04-21 | 17.18 | 17.45 | 16.90 | 17.42 | 16.95 | qfq | 5,794,137 | 99,681,656 | 0.93% |
| 2025-04-18 | 17.07 | 17.35 | 16.97 | 17.26 | 16.79 | qfq | 3,020,700 | 51,811,801 | 1.11% |
| 2025-04-17 | 17.14 | 17.38 | 17.01 | 17.07 | 16.60 | qfq | 2,937,500 | 50,618,895 | -0.47% |
| 2025-04-16 | 17.48 | 17.49 | 16.86 | 17.15 | 16.68 | qfq | 3,953,837 | 67,927,381 | -1.89% |
| 2025-04-15 | 17.42 | 17.67 | 17.27 | 17.48 | 17.00 | qfq | 3,757,600 | 65,493,237 | -0.17% |
| 2025-04-14 | 17.39 | 17.81 | 17.38 | 17.51 | 17.03 | qfq | 5,497,709 | 96,542,044 | 1.57% |
| 2025-04-11 | 16.80 | 17.40 | 16.70 | 17.24 | 16.77 | qfq | 4,966,400 | 85,281,575 | 0.82% |
| 2025-04-10 | 17.39 | 17.73 | 17.08 | 17.10 | 16.63 | qfq | 9,591,963 | 166,602,137 | 1.24% |
| 2025-04-09 | 15.99 | 17.10 | 15.04 | 16.89 | 16.43 | qfq | 10,490,912 | 170,765,416 | 3.37% |
| 2025-04-08 | 16.38 | 16.98 | 15.90 | 16.34 | 15.89 | qfq | 10,449,714 | 171,295,531 | 2.13% |
| 2025-04-07 | 18.00 | 18.48 | 15.57 | 16.00 | 15.56 | qfq | 14,498,372 | 243,357,728 | -17.65% |
| 2025-04-03 | 19.65 | 20.04 | 19.23 | 19.43 | 18.90 | qfq | 5,841,600 | 114,407,166 | -2.31% |
| 2025-04-02 | 20.02 | 20.56 | 19.80 | 19.89 | 19.35 | qfq | 6,136,799 | 123,711,382 | -1.44% |
| 2025-04-01 | 20.23 | 20.45 | 19.90 | 20.18 | 19.63 | qfq | 7,629,100 | 153,399,866 | -0.64% |
| 2025-03-31 | 19.25 | 20.60 | 18.70 | 20.31 | 19.76 | qfq | 11,328,024 | 221,708,884 | 4.31% |
| 2025-03-28 | 20.16 | 20.33 | 19.43 | 19.47 | 18.94 | qfq | 8,225,473 | 163,093,367 | -3.42% |
| 2025-03-27 | 19.15 | 21.34 | 18.91 | 20.16 | 19.61 | qfq | 17,731,666 | 360,007,778 | 4.40% |
| 2025-03-26 | 19.20 | 19.55 | 19.18 | 19.31 | 18.78 | qfq | 4,496,990 | 86,952,803 | 0.10% |
| 2025-03-25 | 19.75 | 19.75 | 19.07 | 19.29 | 18.76 | qfq | 8,826,300 | 171,011,531 | -2.77% |
| 2025-03-24 | 19.95 | 20.24 | 19.29 | 19.84 | 19.30 | qfq | 8,898,293 | 175,525,138 | -0.45% |
| 2025-03-21 | 20.69 | 20.79 | 19.86 | 19.93 | 19.39 | qfq | 9,981,738 | 201,621,515 | -4.32% |
| 2025-03-20 | 21.14 | 21.20 | 20.74 | 20.83 | 20.26 | qfq | 8,040,560 | 168,451,641 | -2.34% |
| 2025-03-19 | 20.79 | 21.55 | 20.41 | 21.33 | 20.75 | qfq | 13,221,372 | 278,712,032 | 1.96% |
| 2025-03-18 | 20.85 | 21.04 | 20.50 | 20.92 | 20.35 | qfq | 8,715,764 | 181,279,589 | 0.53% |
| 2025-03-17 | 21.00 | 21.25 | 20.60 | 20.81 | 20.24 | qfq | 7,268,011 | 151,479,351 | -0.62% |
| 2025-03-14 | 20.80 | 21.20 | 20.45 | 20.94 | 20.37 | qfq | 10,421,588 | 217,775,416 | -0.19% |
| 2025-03-13 | 21.70 | 21.91 | 20.41 | 20.98 | 20.41 | qfq | 15,743,105 | 330,577,095 | -3.67% |
| 2025-03-12 | 21.51 | 22.13 | 21.27 | 21.78 | 21.19 | qfq | 17,355,581 | 378,009,644 | 3.22% |
| 2025-03-11 | 21.10 | 21.49 | 20.77 | 21.10 | 20.52 | qfq | 11,578,598 | 243,634,343 | -1.63% |
| 2025-03-10 | 21.51 | 22.15 | 21.13 | 21.45 | 20.87 | qfq | 16,833,367 | 363,391,621 | -0.28% |
| 2025-03-07 | 21.62 | 23.46 | 21.20 | 21.51 | 20.92 | qfq | 35,276,813 | 779,575,349 | 1.65% |
| 2025-03-06 | 19.48 | 21.27 | 19.31 | 21.16 | 20.58 | qfq | 22,814,936 | 465,544,023 | 10.50% |
| 2025-03-05 | 18.78 | 19.23 | 18.52 | 19.15 | 18.63 | qfq | 7,648,932 | 144,697,273 | 1.70% |
| 2025-03-04 | 18.44 | 19.01 | 18.36 | 18.83 | 18.32 | qfq | 5,480,626 | 102,951,805 | 1.29% |
| 2025-03-03 | 19.02 | 19.14 | 18.48 | 18.59 | 18.08 | qfq | 9,496,895 | 178,574,220 | -1.74% |
| 2025-02-28 | 19.90 | 19.98 | 18.83 | 18.92 | 18.40 | qfq | 11,490,085 | 221,834,607 | -5.73% |
| 2025-02-27 | 20.23 | 20.50 | 19.47 | 20.07 | 19.52 | qfq | 12,605,974 | 251,309,962 | -0.74% |
| 2025-02-26 | 20.21 | 20.56 | 19.91 | 20.22 | 19.67 | qfq | 10,651,953 | 215,271,761 | 0.60% |
| 2025-02-25 | 19.98 | 20.61 | 19.84 | 20.10 | 19.55 | qfq | 13,009,942 | 263,288,957 | -1.08% |
| 2025-02-24 | 20.50 | 21.65 | 20.26 | 20.32 | 19.77 | qfq | 21,020,617 | 437,949,875 | -0.68% |
| 2025-02-21 | 19.62 | 20.77 | 19.56 | 20.46 | 19.90 | qfq | 19,120,815 | 386,623,397 | 3.96% |
| 2025-02-20 | 19.46 | 19.94 | 19.36 | 19.68 | 19.14 | qfq | 16,118,898 | 316,577,205 | 1.50% |
| 2025-02-19 | 18.58 | 20.05 | 18.58 | 19.39 | 18.86 | qfq | 19,414,522 | 376,969,133 | 4.47% |
| 2025-02-18 | 19.12 | 19.26 | 18.47 | 18.56 | 18.05 | qfq | 12,567,270 | 237,594,493 | -3.38% |
| 2025-02-17 | 18.56 | 19.56 | 18.38 | 19.21 | 18.69 | qfq | 18,177,776 | 347,056,973 | 4.74% |
| 2025-02-14 | 18.41 | 18.49 | 18.05 | 18.34 | 17.84 | qfq | 8,922,327 | 163,272,911 | 0.05% |
| 2025-02-13 | 19.10 | 19.11 | 18.31 | 18.33 | 17.83 | qfq | 14,518,664 | 269,855,500 | -4.18% |
| 2025-02-12 | 19.12 | 19.24 | 18.87 | 19.13 | 18.61 | qfq | 10,658,128 | 202,763,990 | -0.21% |
| 2025-02-11 | 18.80 | 19.40 | 18.68 | 19.17 | 18.65 | qfq | 16,854,079 | 321,505,502 | 1.86% |
| 2025-02-10 | 18.96 | 19.08 | 18.55 | 18.82 | 18.31 | qfq | 12,390,504 | 231,757,866 | -0.74% |
| 2025-02-07 | 18.75 | 18.98 | 18.31 | 18.96 | 18.44 | qfq | 17,868,039 | 332,836,245 | 1.07% |
| 2025-02-06 | 18.60 | 18.88 | 18.36 | 18.76 | 18.25 | qfq | 15,699,319 | 292,845,974 | 0.97% |
| 2025-02-05 | 18.80 | 18.94 | 18.34 | 18.58 | 18.07 | qfq | 20,448,554 | 380,788,957 | 1.53% |
| 2025-01-27 | 18.58 | 19.00 | 18.11 | 18.30 | 17.80 | qfq | 20,744,071 | 384,054,872 | -0.22% |
| 2025-01-24 | 16.74 | 18.50 | 16.74 | 18.34 | 17.84 | qfq | 25,069,522 | 448,951,651 | 10.55% |
| 2025-01-23 | 16.65 | 17.30 | 16.56 | 16.59 | 16.14 | qfq | 13,734,462 | 232,189,244 | 1.34% |
| 2025-01-22 | 16.30 | 16.82 | 16.21 | 16.37 | 15.92 | qfq | 9,428,690 | 156,009,047 | -0.37% |
| 2025-01-21 | 16.44 | 16.65 | 16.07 | 16.43 | 15.98 | qfq | 8,302,502 | 135,361,607 | 0.43% |
| 2025-01-20 | 16.18 | 16.45 | 16.04 | 16.36 | 15.91 | qfq | 7,481,708 | 121,630,468 | 2.31% |
| 2025-01-17 | 15.88 | 16.14 | 15.70 | 15.99 | 15.55 | qfq | 5,987,000 | 95,392,703 | 0.25% |
| 2025-01-16 | 16.19 | 16.47 | 15.78 | 15.95 | 15.52 | qfq | 7,882,494 | 126,761,882 | -0.44% |
| 2025-01-15 | 16.40 | 16.40 | 15.94 | 16.02 | 15.58 | qfq | 6,844,400 | 110,488,591 | -2.44% |
| 2025-01-14 | 15.34 | 16.43 | 15.33 | 16.42 | 15.97 | qfq | 11,191,333 | 179,366,812 | 7.67% |
| 2025-01-13 | 15.38 | 15.56 | 15.00 | 15.25 | 14.83 | qfq | 6,498,613 | 99,212,226 | -1.61% |
| 2025-01-10 | 15.97 | 16.28 | 15.50 | 15.50 | 15.08 | qfq | 7,441,417 | 118,433,030 | -3.37% |
| 2025-01-09 | 15.80 | 16.36 | 15.80 | 16.04 | 15.60 | qfq | 8,389,291 | 135,141,594 | 0.88% |
| 2025-01-08 | 16.07 | 16.07 | 15.35 | 15.90 | 15.47 | qfq | 10,782,290 | 169,308,706 | -2.03% |
| 2025-01-07 | 15.96 | 16.24 | 15.60 | 16.23 | 15.79 | qfq | 11,352,849 | 180,969,532 | 1.69% |
| 2025-01-06 | 16.36 | 16.59 | 15.79 | 15.96 | 15.52 | qfq | 11,037,673 | 177,971,313 | -2.09% |
| 2025-01-03 | 17.36 | 17.48 | 16.27 | 16.30 | 15.86 | qfq | 15,199,586 | 255,425,095 | -6.11% |
| 2025-01-02 | 18.50 | 18.95 | 17.07 | 17.36 | 16.89 | qfq | 20,291,371 | 364,944,709 | -6.77% |
| 2024-12-31 | 19.90 | 20.03 | 18.52 | 18.62 | 18.11 | qfq | 20,526,191 | 392,655,076 | -6.48% |
| 2024-12-30 | 18.56 | 21.08 | 18.48 | 19.91 | 19.37 | qfq | 27,995,195 | 552,309,665 | 6.87% |
| 2024-12-27 | 19.02 | 19.10 | 18.46 | 18.63 | 18.12 | qfq | 14,622,378 | 273,096,699 | -2.26% |
| 2024-12-26 | 17.96 | 19.47 | 17.80 | 19.06 | 18.54 | qfq | 24,607,323 | 462,678,153 | 7.38% |
| 2024-12-25 | 17.48 | 18.02 | 17.09 | 17.75 | 17.27 | qfq | 10,842,393 | 191,141,633 | 0.62% |
| 2024-12-24 | 17.58 | 18.10 | 17.34 | 17.64 | 17.16 | qfq | 9,661,080 | 170,881,883 | 2.68% |
| 2024-12-23 | 17.82 | 17.82 | 17.07 | 17.18 | 16.71 | qfq | 7,552,300 | 131,212,324 | -3.05% |
| 2024-12-20 | 17.60 | 17.97 | 17.50 | 17.72 | 17.24 | qfq | 7,674,934 | 136,169,385 | 0.17% |
| 2024-12-19 | 16.88 | 17.75 | 16.88 | 17.69 | 17.21 | qfq | 10,010,134 | 174,628,874 | 3.15% |
| 2024-12-18 | 16.90 | 17.45 | 16.63 | 17.15 | 16.68 | qfq | 7,916,433 | 135,578,294 | 1.60% |
| 2024-12-17 | 17.66 | 17.79 | 16.83 | 16.88 | 16.42 | qfq | 9,766,390 | 167,503,186 | -5.17% |
| 2024-12-16 | 17.66 | 18.25 | 17.58 | 17.80 | 17.31 | qfq | 10,155,080 | 181,865,220 | 0.45% |
| 2024-12-13 | 18.21 | 18.40 | 17.67 | 17.72 | 17.24 | qfq | 10,130,104 | 182,084,674 | -3.33% |
| 2024-12-12 | 18.22 | 18.55 | 17.82 | 18.33 | 17.83 | qfq | 13,109,599 | 238,696,199 | 0.60% |
| 2024-12-11 | 17.36 | 18.49 | 17.26 | 18.22 | 17.72 | qfq | 17,240,714 | 310,570,619 | 4.95% |
| 2024-12-10 | 18.01 | 18.18 | 17.31 | 17.36 | 16.89 | qfq | 12,400,968 | 220,089,575 | 0.12% |
| 2024-12-09 | 17.30 | 17.66 | 17.10 | 17.34 | 16.87 | qfq | 9,626,196 | 167,182,592 | 0.23% |
| 2024-12-06 | 16.98 | 17.40 | 16.73 | 17.30 | 16.83 | qfq | 10,052,818 | 171,512,735 | 3.04% |
| 2024-12-05 | 16.62 | 17.00 | 16.62 | 16.79 | 16.33 | qfq | 5,615,190 | 94,366,841 | 0.54% |
| 2024-12-04 | 17.04 | 17.04 | 16.59 | 16.70 | 16.24 | qfq | 6,133,386 | 103,142,633 | -2.17% |
| 2024-12-03 | 17.21 | 17.26 | 16.85 | 17.07 | 16.60 | qfq | 7,892,486 | 134,391,906 | -0.93% |
| 2024-12-02 | 17.05 | 17.40 | 16.77 | 17.23 | 16.76 | qfq | 10,213,790 | 175,546,132 | 0.94% |
| 2024-11-29 | 16.80 | 17.28 | 16.26 | 17.07 | 16.60 | qfq | 14,850,050 | 249,215,067 | 0.83% |
| 2024-11-28 | 16.40 | 17.96 | 16.40 | 16.93 | 16.47 | qfq | 19,470,760 | 335,903,859 | 2.54% |
| 2024-11-27 | 15.55 | 16.80 | 15.27 | 16.51 | 16.06 | qfq | 9,823,910 | 155,757,828 | 5.97% |
| 2024-11-26 | 16.00 | 16.10 | 15.55 | 15.58 | 15.16 | qfq | 5,206,900 | 82,173,618 | -2.81% |
| 2024-11-25 | 15.93 | 16.29 | 15.55 | 16.03 | 15.59 | qfq | 8,327,669 | 132,425,801 | 1.26% |
| 2024-11-22 | 16.55 | 16.98 | 15.80 | 15.83 | 15.40 | qfq | 10,298,890 | 168,644,170 | -4.87% |
| 2024-11-21 | 17.09 | 17.09 | 16.39 | 16.64 | 16.19 | qfq | 9,577,200 | 160,002,094 | -2.69% |
| 2024-11-20 | 16.51 | 17.15 | 16.45 | 17.10 | 16.63 | qfq | 12,469,515 | 211,134,342 | 3.51% |
| 2024-11-19 | 15.90 | 16.55 | 15.78 | 16.52 | 16.07 | qfq | 15,794,316 | 256,487,098 | 3.51% |
| 2024-11-18 | 17.51 | 17.98 | 15.69 | 15.96 | 15.52 | qfq | 26,711,382 | 436,147,326 | -10.44% |
| 2024-11-15 | 18.01 | 19.00 | 17.66 | 17.82 | 17.33 | qfq | 31,080,377 | 568,539,423 | 1.83% |
| 2024-11-14 | 17.19 | 18.19 | 17.07 | 17.50 | 17.02 | qfq | 22,518,300 | 398,828,902 | 1.80% |
| 2024-11-13 | 17.10 | 17.37 | 16.72 | 17.19 | 16.72 | qfq | 7,118,408 | 121,534,488 | 0.35% |
| 2024-11-12 | 17.35 | 17.77 | 16.90 | 17.13 | 16.66 | qfq | 13,206,762 | 229,255,030 | -0.41% |
| 2024-11-11 | 16.71 | 17.20 | 16.70 | 17.20 | 16.73 | qfq | 8,206,913 | 139,406,407 | 2.08% |
| 2024-11-08 | 17.29 | 17.37 | 16.66 | 16.85 | 16.39 | qfq | 9,475,486 | 160,706,622 | -1.12% |
| 2024-11-07 | 16.56 | 17.06 | 16.40 | 17.04 | 16.58 | qfq | 8,048,588 | 135,055,561 | 1.97% |
| 2024-11-06 | 16.90 | 17.46 | 16.60 | 16.71 | 16.25 | qfq | 9,698,415 | 164,783,270 | -1.65% |
| 2024-11-05 | 16.64 | 17.15 | 16.36 | 16.99 | 16.53 | qfq | 9,636,034 | 162,060,684 | 2.60% |
| 2024-11-04 | 16.09 | 17.10 | 15.94 | 16.56 | 16.11 | qfq | 7,844,289 | 129,509,275 | 4.09% |
| 2024-11-01 | 16.77 | 16.80 | 15.87 | 15.91 | 15.48 | qfq | 6,460,425 | 104,693,967 | -4.96% |
| 2024-10-31 | 16.65 | 16.95 | 16.50 | 16.74 | 16.28 | qfq | 5,459,865 | 91,303,970 | 0.12% |
| 2024-10-30 | 17.37 | 17.37 | 16.50 | 16.72 | 16.26 | qfq | 6,773,607 | 113,603,087 | -1.42% |
| 2024-10-29 | 17.32 | 17.59 | 16.94 | 16.96 | 16.50 | qfq | 8,004,060 | 138,102,429 | -0.29% |
| 2024-10-28 | 16.60 | 17.08 | 16.53 | 17.01 | 16.55 | qfq | 5,914,023 | 99,455,775 | 2.35% |
| 2024-10-25 | 16.19 | 16.73 | 16.19 | 16.62 | 16.17 | qfq | 4,301,390 | 70,955,645 | 2.72% |
| 2024-10-24 | 16.26 | 16.30 | 16.06 | 16.18 | 15.74 | qfq | 3,518,381 | 56,938,351 | -0.49% |
| 2024-10-23 | 16.40 | 16.80 | 16.21 | 16.26 | 15.82 | qfq | 6,429,604 | 105,955,583 | -1.57% |
| 2024-10-22 | 16.40 | 16.66 | 16.16 | 16.52 | 16.07 | qfq | 6,684,814 | 109,652,303 | 1.47% |
| 2024-10-21 | 16.00 | 16.60 | 16.00 | 16.28 | 15.84 | qfq | 7,855,911 | 127,929,197 | 1.88% |
| 2024-10-18 | 15.31 | 16.28 | 15.12 | 15.98 | 15.54 | qfq | 8,118,910 | 127,647,035 | 3.90% |
| 2024-10-17 | 15.50 | 15.79 | 15.36 | 15.38 | 14.96 | qfq | 5,154,700 | 80,381,235 | -0.32% |
| 2024-10-16 | 15.07 | 15.70 | 14.90 | 15.43 | 15.01 | qfq | 5,737,226 | 88,480,504 | 0.78% |
| 2024-10-15 | 15.75 | 16.08 | 15.28 | 15.31 | 14.89 | qfq | 9,417,534 | 148,333,992 | -3.10% |
| 2024-10-14 | 15.75 | 15.88 | 15.15 | 15.80 | 15.37 | qfq | 7,232,802 | 112,810,440 | 0.51% |
| 2024-10-11 | 16.70 | 16.80 | 15.51 | 15.72 | 15.02 | qfq | 8,874,783 | 141,942,525 | -6.82% |
| 2024-10-10 | 17.78 | 17.80 | 16.68 | 16.87 | 16.11 | qfq | 7,800,698 | 134,095,111 | -2.77% |
| 2024-10-09 | 18.78 | 18.78 | 17.01 | 17.35 | 16.57 | qfq | 13,136,808 | 233,618,667 | -12.37% |
| 2024-10-08 | 20.00 | 20.00 | 17.60 | 19.80 | 18.91 | qfq | 14,488,164 | 273,369,665 | 17.44% |
| 2024-09-30 | 15.20 | 16.95 | 15.11 | 16.86 | 16.10 | qfq | 11,564,735 | 186,258,088 | 15.09% |
| 2024-09-27 | 14.01 | 15.00 | 13.97 | 14.65 | 13.99 | qfq | 7,339,730 | 106,532,583 | 6.01% |
| 2024-09-26 | 13.49 | 13.85 | 13.45 | 13.82 | 13.20 | qfq | 3,316,970 | 45,329,065 | 1.39% |
| 2024-09-25 | 13.81 | 13.97 | 13.59 | 13.63 | 13.02 | qfq | 3,740,677 | 51,451,422 | 0.22% |
| 2024-09-24 | 13.39 | 13.64 | 13.23 | 13.60 | 12.99 | qfq | 3,282,313 | 44,268,931 | 2.26% |
| 2024-09-23 | 13.27 | 13.35 | 13.13 | 13.30 | 12.70 | qfq | 1,675,200 | 22,208,338 | 0.30% |
| 2024-09-20 | 13.20 | 13.42 | 13.13 | 13.26 | 12.67 | qfq | 2,228,500 | 29,513,616 | 0.45% |
| 2024-09-19 | 13.05 | 13.36 | 13.00 | 13.20 | 12.61 | qfq | 2,416,700 | 31,883,792 | 1.54% |
| 2024-09-18 | 13.11 | 13.13 | 12.77 | 13.00 | 12.42 | qfq | 1,714,705 | 22,168,195 | -0.91% |
| 2024-09-13 | 13.21 | 13.29 | 13.05 | 13.12 | 12.53 | qfq | 1,741,523 | 22,887,120 | -0.53% |
| 2024-09-12 | 13.05 | 13.36 | 12.96 | 13.19 | 12.60 | qfq | 2,385,131 | 31,561,410 | 1.00% |
| 2024-09-11 | 12.92 | 13.24 | 12.91 | 13.06 | 12.47 | qfq | 2,553,071 | 33,423,205 | 0.23% |
| 2024-09-10 | 12.84 | 13.13 | 12.80 | 13.03 | 12.45 | qfq | 2,019,583 | 26,112,429 | 0.00% |
| 2024-09-09 | 13.13 | 13.33 | 12.98 | 13.03 | 12.45 | qfq | 3,130,690 | 41,147,644 | -0.76% |
| 2024-09-06 | 13.38 | 13.38 | 13.09 | 13.13 | 12.54 | qfq | 3,437,267 | 45,518,879 | -1.35% |
| 2024-09-05 | 13.08 | 13.35 | 13.01 | 13.31 | 12.71 | qfq | 3,700,300 | 48,946,078 | 1.76% |
| 2024-09-04 | 13.01 | 13.17 | 12.94 | 13.08 | 12.49 | qfq | 2,857,800 | 37,331,979 | -0.68% |
| 2024-09-03 | 12.90 | 13.24 | 12.73 | 13.17 | 12.58 | qfq | 4,772,887 | 62,150,437 | 2.89% |
| 2024-09-02 | 12.92 | 13.36 | 12.77 | 12.80 | 12.23 | qfq | 8,293,532 | 108,381,375 | -2.74% |
| 2024-08-30 | 12.74 | 13.52 | 12.71 | 13.16 | 12.57 | qfq | 11,310,522 | 148,936,205 | 10.77% |
| 2024-08-29 | 11.52 | 11.88 | 11.44 | 11.88 | 11.35 | qfq | 2,440,175 | 28,707,199 | 2.95% |
| 2024-08-28 | 11.55 | 11.65 | 11.42 | 11.54 | 11.02 | qfq | 1,384,580 | 15,957,764 | -0.77% |
| 2024-08-27 | 11.77 | 11.77 | 11.46 | 11.63 | 11.11 | qfq | 1,658,647 | 19,191,470 | 0.69% |
| 2024-08-26 | 11.39 | 11.69 | 11.39 | 11.55 | 11.03 | qfq | 1,592,667 | 18,420,634 | 0.70% |
| 2024-08-23 | 11.45 | 11.61 | 11.34 | 11.47 | 10.96 | qfq | 1,141,528 | 13,063,520 | 0.17% |
| 2024-08-22 | 11.59 | 11.65 | 11.44 | 11.45 | 10.94 | qfq | 1,443,724 | 16,675,176 | -1.04% |
| 2024-08-21 | 11.62 | 11.69 | 11.51 | 11.57 | 11.05 | qfq | 1,197,524 | 13,890,629 | -0.43% |
| 2024-08-20 | 11.96 | 11.97 | 11.52 | 11.62 | 11.10 | qfq | 2,648,690 | 31,103,695 | -3.01% |
| 2024-08-19 | 11.66 | 12.25 | 11.60 | 11.98 | 11.44 | qfq | 3,446,356 | 41,369,939 | 2.66% |
| 2024-08-16 | 11.77 | 11.91 | 11.60 | 11.67 | 11.15 | qfq | 2,058,600 | 24,141,209 | -1.44% |
| 2024-08-15 | 11.62 | 11.84 | 11.55 | 11.84 | 11.31 | qfq | 2,155,090 | 25,297,842 | 1.46% |
| 2024-08-14 | 11.89 | 11.97 | 11.60 | 11.67 | 11.15 | qfq | 2,016,761 | 23,665,839 | -2.10% |
| 2024-08-13 | 11.80 | 11.93 | 11.75 | 11.92 | 11.39 | qfq | 1,211,870 | 14,358,834 | 0.85% |
| 2024-08-12 | 11.83 | 12.03 | 11.74 | 11.82 | 11.29 | qfq | 1,844,504 | 21,931,320 | 0.85% |
| 2024-08-09 | 11.94 | 12.02 | 11.71 | 11.72 | 11.19 | qfq | 1,284,119 | 15,220,831 | -1.10% |
| 2024-08-08 | 11.79 | 12.00 | 11.63 | 11.85 | 11.32 | qfq | 1,391,100 | 16,461,552 | 0.17% |
| 2024-08-07 | 11.79 | 11.90 | 11.71 | 11.83 | 11.30 | qfq | 1,198,700 | 14,154,846 | 0.42% |
| 2024-08-06 | 11.71 | 11.91 | 11.65 | 11.78 | 11.25 | qfq | 1,666,400 | 19,624,963 | 1.46% |
| 2024-08-05 | 12.02 | 12.17 | 11.61 | 11.61 | 11.09 | qfq | 2,420,600 | 28,748,649 | -3.49% |
| 2024-08-02 | 12.11 | 12.26 | 12.00 | 12.03 | 11.49 | qfq | 1,832,721 | 22,234,811 | -1.07% |
| 2024-08-01 | 12.20 | 12.30 | 12.13 | 12.16 | 11.61 | qfq | 1,582,390 | 19,330,929 | -0.25% |
| 2024-07-31 | 11.70 | 12.25 | 11.61 | 12.19 | 11.64 | qfq | 2,469,356 | 29,653,552 | 4.19% |
| 2024-07-30 | 11.71 | 11.85 | 11.49 | 11.70 | 11.18 | qfq | 2,132,097 | 24,915,449 | 0.78% |
| 2024-07-29 | 11.75 | 11.76 | 11.58 | 11.61 | 11.09 | qfq | 1,462,800 | 17,036,935 | -1.11% |
| 2024-07-26 | 11.50 | 11.83 | 11.50 | 11.74 | 11.21 | qfq | 1,738,899 | 20,374,211 | 2.09% |
| 2024-07-25 | 11.44 | 11.66 | 11.33 | 11.50 | 10.98 | qfq | 1,368,426 | 15,738,093 | 0.52% |
| 2024-07-24 | 11.60 | 11.67 | 11.41 | 11.44 | 10.93 | qfq | 1,459,400 | 16,800,700 | -1.21% |
| 2024-07-23 | 11.91 | 11.98 | 11.57 | 11.58 | 11.06 | qfq | 2,253,397 | 26,450,586 | -2.93% |
| 2024-07-22 | 12.15 | 12.17 | 11.86 | 11.93 | 11.40 | qfq | 2,011,007 | 24,103,279 | -1.89% |
| 2024-07-19 | 12.10 | 12.32 | 12.03 | 12.16 | 11.61 | qfq | 1,309,100 | 15,923,124 | 0.41% |
| 2024-07-18 | 12.04 | 12.20 | 11.93 | 12.11 | 11.57 | qfq | 1,679,600 | 20,217,513 | -0.25% |
| 2024-07-17 | 12.19 | 12.32 | 11.90 | 12.14 | 11.60 | qfq | 2,211,730 | 26,796,889 | -0.74% |
| 2024-07-16 | 12.37 | 12.43 | 12.14 | 12.23 | 11.68 | qfq | 1,384,128 | 16,930,927 | -1.45% |
| 2024-07-15 | 12.49 | 12.69 | 12.32 | 12.41 | 11.85 | qfq | 1,631,600 | 20,299,622 | -1.19% |
| 2024-07-12 | 12.64 | 12.74 | 12.50 | 12.56 | 12.00 | qfq | 1,489,747 | 18,786,736 | -0.40% |
| 2024-07-11 | 12.37 | 12.69 | 12.22 | 12.61 | 12.04 | qfq | 1,972,636 | 24,745,578 | 3.70% |
| 2024-07-10 | 12.21 | 12.36 | 12.13 | 12.16 | 11.61 | qfq | 1,340,069 | 16,394,788 | -0.41% |
| 2024-07-09 | 12.06 | 12.23 | 11.80 | 12.21 | 11.66 | qfq | 1,981,796 | 23,849,563 | 1.24% |
| 2024-07-08 | 12.42 | 12.47 | 12.00 | 12.06 | 11.52 | qfq | 1,774,591 | 21,553,534 | -2.74% |
| 2024-07-05 | 12.11 | 12.48 | 11.94 | 12.40 | 11.84 | qfq | 2,302,120 | 28,207,978 | 2.48% |
| 2024-07-04 | 12.65 | 12.71 | 12.03 | 12.10 | 11.56 | qfq | 3,063,466 | 37,622,987 | -4.80% |
| 2024-07-03 | 13.00 | 13.05 | 12.61 | 12.71 | 12.14 | qfq | 2,385,099 | 30,391,459 | -1.17% |
| 2024-07-02 | 13.23 | 13.29 | 12.80 | 12.86 | 12.28 | qfq | 2,900,111 | 37,737,295 | -2.80% |
| 2024-07-01 | 13.10 | 13.29 | 13.00 | 13.23 | 12.64 | qfq | 2,320,556 | 30,548,766 | 0.84% |
| 2024-06-28 | 13.02 | 13.32 | 13.02 | 13.12 | 12.53 | qfq | 1,545,050 | 20,362,142 | 0.23% |
| 2024-06-27 | 13.34 | 13.47 | 13.08 | 13.09 | 12.50 | qfq | 1,404,658 | 18,594,483 | -2.39% |
| 2024-06-26 | 13.05 | 13.44 | 12.87 | 13.41 | 12.81 | qfq | 1,467,800 | 19,342,831 | 2.84% |
| 2024-06-25 | 12.96 | 13.25 | 12.88 | 13.04 | 12.46 | qfq | 1,773,000 | 23,164,227 | 0.62% |
| 2024-06-24 | 13.51 | 13.51 | 12.87 | 12.96 | 12.38 | qfq | 2,830,751 | 37,039,624 | -4.50% |
| 2024-06-21 | 13.58 | 13.75 | 13.17 | 13.57 | 12.96 | qfq | 2,061,400 | 27,878,309 | 1.72% |
| 2024-06-20 | 13.68 | 13.86 | 13.32 | 13.34 | 12.74 | qfq | 1,717,505 | 23,223,734 | -3.40% |
| 2024-06-19 | 13.95 | 13.98 | 13.81 | 13.81 | 13.19 | qfq | 1,333,800 | 18,539,272 | -0.93% |
| 2024-06-18 | 13.79 | 13.99 | 13.68 | 13.94 | 13.32 | qfq | 1,782,309 | 24,711,568 | 1.83% |
| 2024-06-17 | 13.79 | 13.87 | 13.60 | 13.69 | 13.08 | qfq | 1,688,790 | 23,152,311 | -1.16% |
| 2024-06-14 | 13.97 | 14.06 | 13.75 | 13.85 | 13.23 | qfq | 1,409,668 | 19,565,503 | -0.43% |
| 2024-06-13 | 14.07 | 14.08 | 13.82 | 13.91 | 13.29 | qfq | 1,496,390 | 20,823,276 | -0.29% |
| 2024-06-12 | 13.81 | 14.07 | 13.67 | 13.95 | 13.32 | qfq | 1,812,987 | 25,271,820 | -1.90% |
| 2024-06-11 | 14.25 | 14.30 | 13.93 | 14.22 | 13.12 | qfq | 1,914,767 | 27,037,370 | 0.28% |
| 2024-06-07 | 14.23 | 14.33 | 14.02 | 14.18 | 13.09 | qfq | 2,525,700 | 35,801,819 | 1.36% |
| 2024-06-06 | 14.36 | 14.46 | 13.75 | 13.99 | 12.91 | qfq | 4,994,957 | 70,186,658 | -2.51% |
| 2024-06-05 | 15.20 | 15.25 | 14.25 | 14.35 | 13.24 | qfq | 8,499,384 | 124,313,666 | -5.96% |
| 2024-06-04 | 15.30 | 15.58 | 15.13 | 15.26 | 14.08 | qfq | 3,713,600 | 56,728,066 | -1.42% |
| 2024-06-03 | 15.59 | 16.08 | 15.31 | 15.48 | 14.29 | qfq | 4,033,703 | 63,377,430 | -0.71% |
| 2024-05-31 | 15.27 | 15.75 | 15.10 | 15.59 | 14.39 | qfq | 3,246,362 | 50,309,568 | 3.04% |
| 2024-05-30 | 15.29 | 15.36 | 15.06 | 15.13 | 13.96 | qfq | 1,640,400 | 24,973,537 | -0.79% |
| 2024-05-29 | 15.06 | 15.30 | 15.06 | 15.25 | 14.07 | qfq | 1,234,036 | 18,802,744 | 0.20% |
| 2024-05-28 | 15.20 | 15.36 | 15.14 | 15.22 | 14.05 | qfq | 1,574,999 | 24,018,675 | 0.26% |
| 2024-05-27 | 15.05 | 15.28 | 14.83 | 15.18 | 14.01 | qfq | 1,728,000 | 25,968,881 | 0.60% |
| 2024-05-24 | 15.18 | 15.35 | 15.04 | 15.09 | 13.93 | qfq | 1,535,285 | 23,308,333 | -0.66% |
| 2024-05-23 | 15.40 | 15.48 | 15.08 | 15.19 | 14.02 | qfq | 1,875,390 | 28,534,358 | -2.06% |
| 2024-05-22 | 15.30 | 15.55 | 15.28 | 15.51 | 14.31 | qfq | 1,991,489 | 30,753,009 | 1.04% |
| 2024-05-21 | 15.39 | 15.54 | 15.23 | 15.35 | 14.17 | qfq | 1,662,060 | 25,536,085 | -0.45% |
| 2024-05-20 | 15.24 | 15.56 | 15.23 | 15.42 | 14.23 | qfq | 2,245,767 | 34,539,492 | 1.18% |
| 2024-05-17 | 15.12 | 15.25 | 15.01 | 15.24 | 14.07 | qfq | 1,473,900 | 22,342,838 | 0.79% |
| 2024-05-16 | 15.30 | 15.51 | 15.05 | 15.12 | 13.95 | qfq | 2,405,296 | 36,702,352 | -0.92% |
| 2024-05-15 | 15.35 | 15.46 | 15.25 | 15.26 | 14.08 | qfq | 1,513,300 | 23,251,480 | -0.91% |
| 2024-05-14 | 15.27 | 15.45 | 15.15 | 15.40 | 14.21 | qfq | 2,259,541 | 34,650,357 | 0.92% |
| 2024-05-13 | 15.00 | 15.37 | 14.86 | 15.26 | 14.08 | qfq | 2,908,107 | 44,201,780 | 0.79% |
| 2024-05-10 | 15.31 | 15.35 | 15.03 | 15.14 | 13.97 | qfq | 2,070,290 | 31,489,603 | -0.66% |
| 2024-05-09 | 15.30 | 15.40 | 15.15 | 15.24 | 14.07 | qfq | 2,386,100 | 36,450,705 | -0.39% |
| 2024-05-08 | 15.14 | 15.39 | 15.08 | 15.30 | 14.12 | qfq | 2,318,932 | 35,328,971 | 0.46% |
| 2024-05-07 | 15.02 | 15.33 | 14.97 | 15.23 | 14.06 | qfq | 2,895,500 | 43,822,316 | 0.79% |
| 2024-05-06 | 14.99 | 15.17 | 14.70 | 15.11 | 13.95 | qfq | 3,055,200 | 45,846,725 | 2.93% |
| 2024-04-30 | 14.56 | 14.77 | 14.42 | 14.68 | 13.55 | qfq | 2,918,250 | 42,702,884 | 0.55% |
| 2024-04-29 | 14.26 | 14.72 | 14.15 | 14.60 | 13.47 | qfq | 4,991,880 | 72,131,240 | 2.38% |
| 2024-04-26 | 14.15 | 14.38 | 13.92 | 14.26 | 13.16 | qfq | 5,981,583 | 85,003,890 | 0.42% |
| 2024-04-25 | 14.30 | 14.59 | 14.10 | 14.20 | 13.11 | qfq | 6,161,815 | 88,304,213 | 3.35% |
| 2024-04-24 | 13.51 | 13.74 | 13.32 | 13.74 | 12.68 | qfq | 2,367,611 | 32,167,519 | 1.48% |
| 2024-04-23 | 13.10 | 13.63 | 13.10 | 13.54 | 12.50 | qfq | 2,100,911 | 28,278,422 | 2.34% |
| 2024-04-22 | 13.16 | 13.44 | 12.71 | 13.23 | 12.21 | qfq | 2,169,939 | 28,510,909 | 0.53% |
| 2024-04-19 | 13.17 | 13.34 | 13.03 | 13.16 | 12.15 | qfq | 1,497,500 | 19,669,169 | 0.30% |
| 2024-04-18 | 13.36 | 13.42 | 13.09 | 13.12 | 12.11 | qfq | 1,829,200 | 24,296,909 | -0.61% |
| 2024-04-17 | 12.66 | 13.20 | 12.58 | 13.20 | 12.18 | qfq | 2,543,067 | 33,064,371 | 5.52% |
| 2024-04-16 | 12.77 | 13.04 | 12.35 | 12.51 | 11.55 | qfq | 3,222,470 | 40,498,771 | -3.40% |
| 2024-04-15 | 13.40 | 13.58 | 12.71 | 12.95 | 11.95 | qfq | 2,728,700 | 35,573,454 | -3.07% |
| 2024-04-12 | 13.74 | 13.80 | 13.34 | 13.36 | 12.33 | qfq | 2,012,700 | 27,237,443 | -2.48% |
| 2024-04-11 | 13.48 | 14.09 | 13.41 | 13.70 | 12.64 | qfq | 2,524,565 | 34,899,860 | 0.96% |
| 2024-04-10 | 13.69 | 13.84 | 13.52 | 13.57 | 12.52 | qfq | 3,287,700 | 44,868,025 | -0.37% |
| 2024-04-09 | 13.53 | 13.66 | 13.38 | 13.62 | 12.57 | qfq | 1,943,296 | 26,246,544 | 1.19% |
| 2024-04-08 | 13.98 | 13.98 | 13.39 | 13.46 | 12.42 | qfq | 2,556,168 | 34,904,264 | -3.99% |
| 2024-04-03 | 14.03 | 14.13 | 13.65 | 14.02 | 12.94 | qfq | 3,060,200 | 42,688,337 | 0.36% |
| 2024-04-02 | 13.87 | 14.10 | 13.87 | 13.97 | 12.89 | qfq | 2,385,692 | 33,366,726 | 0.07% |
| 2024-04-01 | 13.69 | 14.05 | 13.69 | 13.96 | 12.88 | qfq | 2,208,801 | 30,626,859 | 1.75% |
| 2024-03-29 | 13.30 | 13.77 | 13.27 | 13.72 | 12.66 | qfq | 2,716,980 | 36,878,691 | 3.63% |
| 2024-03-28 | 13.05 | 13.43 | 13.05 | 13.24 | 12.22 | qfq | 2,379,700 | 31,583,214 | 1.46% |
| 2024-03-27 | 13.51 | 13.69 | 13.05 | 13.05 | 12.04 | qfq | 4,458,411 | 59,240,868 | -4.74% |
| 2024-03-26 | 13.68 | 13.85 | 13.44 | 13.70 | 12.64 | qfq | 2,576,360 | 35,169,933 | 0.59% |
| 2024-03-25 | 13.94 | 14.06 | 13.62 | 13.62 | 12.57 | qfq | 2,054,411 | 28,465,488 | -2.44% |
| 2024-03-22 | 14.22 | 14.36 | 13.69 | 13.96 | 12.88 | qfq | 4,406,690 | 61,548,832 | -1.62% |
| 2024-03-21 | 14.40 | 14.64 | 14.11 | 14.19 | 13.10 | qfq | 5,109,080 | 72,995,724 | -1.60% |
| 2024-03-20 | 14.41 | 14.52 | 14.32 | 14.42 | 13.31 | qfq | 2,516,270 | 36,239,176 | -0.21% |
| 2024-03-19 | 14.72 | 14.84 | 14.45 | 14.45 | 13.34 | qfq | 2,346,800 | 34,145,859 | -2.03% |
| 2024-03-18 | 14.67 | 14.90 | 14.59 | 14.75 | 13.61 | qfq | 2,070,452 | 30,476,403 | 0.34% |
| 2024-03-15 | 14.23 | 14.70 | 14.10 | 14.70 | 13.57 | qfq | 1,988,790 | 28,713,457 | 3.30% |
| 2024-03-14 | 14.45 | 14.50 | 14.15 | 14.23 | 13.13 | qfq | 2,381,003 | 33,985,571 | -1.18% |
| 2024-03-13 | 14.41 | 14.66 | 14.31 | 14.40 | 13.29 | qfq | 3,542,427 | 51,271,635 | -0.07% |
| 2024-03-12 | 14.66 | 14.66 | 14.22 | 14.41 | 13.30 | qfq | 2,929,886 | 42,236,612 | -1.30% |
| 2024-03-11 | 14.40 | 14.80 | 14.25 | 14.60 | 13.47 | qfq | 3,572,494 | 52,001,941 | 1.18% |
| 2024-03-08 | 13.85 | 14.59 | 13.70 | 14.43 | 13.32 | qfq | 5,061,247 | 72,038,775 | 3.89% |
| 2024-03-07 | 13.97 | 14.30 | 13.89 | 13.89 | 12.82 | qfq | 4,532,107 | 63,806,620 | 0.43% |
| 2024-03-06 | 13.83 | 14.29 | 13.72 | 13.83 | 12.76 | qfq | 3,267,400 | 45,682,763 | -0.36% |
| 2024-03-05 | 13.83 | 14.02 | 13.34 | 13.88 | 12.81 | qfq | 5,144,794 | 70,772,778 | -0.36% |
| 2024-03-04 | 13.97 | 14.18 | 13.25 | 13.93 | 12.86 | qfq | 8,344,843 | 113,491,542 | -1.00% |
| 2024-03-01 | 13.22 | 14.14 | 13.05 | 14.07 | 12.99 | qfq | 7,564,018 | 103,567,775 | 6.75% |
| 2024-02-29 | 12.64 | 13.24 | 12.51 | 13.18 | 12.16 | qfq | 5,397,200 | 70,054,388 | 3.37% |
| 2024-02-28 | 13.55 | 13.74 | 12.73 | 12.75 | 11.77 | qfq | 5,905,332 | 78,653,097 | -6.04% |
| 2024-02-27 | 13.00 | 13.60 | 12.80 | 13.57 | 12.52 | qfq | 4,967,800 | 66,072,900 | 3.83% |
| 2024-02-26 | 12.91 | 13.32 | 12.80 | 13.07 | 12.06 | qfq | 5,893,367 | 77,436,179 | 2.67% |
| 2024-02-23 | 12.80 | 12.85 | 12.40 | 12.73 | 11.75 | qfq | 3,925,093 | 49,484,258 | 2.66% |
| 2024-02-22 | 12.08 | 12.40 | 12.08 | 12.40 | 11.44 | qfq | 2,538,547 | 31,141,835 | 1.97% |
| 2024-02-21 | 12.02 | 12.64 | 11.95 | 12.16 | 11.22 | qfq | 4,299,085 | 52,939,210 | 0.16% |
| 2024-02-20 | 12.42 | 12.56 | 12.01 | 12.14 | 11.20 | qfq | 3,921,786 | 47,955,164 | -4.03% |
| 2024-02-19 | 12.44 | 12.69 | 12.23 | 12.65 | 11.68 | qfq | 6,618,748 | 82,526,002 | 2.51% |
| 2024-02-08 | 10.85 | 12.40 | 10.61 | 12.34 | 11.39 | qfq | 7,167,984 | 82,374,915 | 14.37% |
| 2024-02-07 | 10.66 | 11.18 | 10.29 | 10.79 | 9.96 | qfq | 5,840,282 | 62,796,438 | 1.03% |
| 2024-02-06 | 9.78 | 10.96 | 9.24 | 10.68 | 9.86 | qfq | 7,906,328 | 80,011,103 | 6.16% |
| 2024-02-05 | 11.14 | 11.18 | 9.80 | 10.06 | 9.28 | qfq | 7,280,505 | 74,384,299 | -10.26% |
| 2024-02-02 | 12.00 | 12.10 | 10.81 | 11.21 | 10.35 | qfq | 5,626,200 | 64,065,462 | -6.58% |
| 2024-02-01 | 12.30 | 12.34 | 11.82 | 12.00 | 11.08 | qfq | 3,769,700 | 45,408,839 | -2.68% |
| 2024-01-31 | 12.99 | 13.05 | 12.30 | 12.33 | 11.38 | qfq | 2,912,900 | 36,830,324 | -4.86% |
| 2024-01-30 | 13.28 | 13.46 | 12.91 | 12.96 | 11.96 | qfq | 1,856,800 | 24,538,155 | -3.07% |
| 2024-01-29 | 13.80 | 13.83 | 13.31 | 13.37 | 12.34 | qfq | 2,759,982 | 37,302,359 | -2.55% |
| 2024-01-26 | 13.74 | 14.07 | 13.62 | 13.72 | 12.66 | qfq | 2,503,500 | 34,580,547 | -0.44% |
| 2024-01-25 | 13.38 | 13.80 | 13.23 | 13.78 | 12.72 | qfq | 3,052,487 | 41,560,892 | 3.07% |
| 2024-01-24 | 13.28 | 13.39 | 12.83 | 13.37 | 12.34 | qfq | 2,842,414 | 37,418,730 | 1.52% |
| 2024-01-23 | 12.91 | 13.20 | 12.61 | 13.17 | 12.15 | qfq | 4,377,048 | 56,876,938 | 1.86% |
| 2024-01-22 | 13.77 | 13.86 | 12.86 | 12.93 | 11.93 | qfq | 3,751,060 | 49,892,487 | -6.51% |
| 2024-01-19 | 14.25 | 14.32 | 13.69 | 13.83 | 12.76 | qfq | 4,037,234 | 56,170,718 | -2.95% |
| 2024-01-18 | 14.55 | 14.55 | 13.80 | 14.25 | 13.15 | qfq | 3,818,402 | 53,834,719 | -2.06% |
| 2024-01-17 | 14.88 | 15.11 | 14.55 | 14.55 | 13.43 | qfq | 1,531,324 | 22,587,281 | -2.41% |
| 2024-01-16 | 14.98 | 15.04 | 14.65 | 14.91 | 13.76 | qfq | 1,739,700 | 25,791,940 | -0.40% |
| 2024-01-15 | 15.02 | 15.14 | 14.82 | 14.97 | 13.82 | qfq | 1,939,061 | 29,028,443 | -0.20% |
| 2024-01-12 | 15.03 | 15.33 | 14.97 | 15.00 | 13.84 | qfq | 2,082,000 | 31,456,311 | -0.73% |
| 2024-01-11 | 14.83 | 15.13 | 14.71 | 15.11 | 13.95 | qfq | 2,294,726 | 34,228,067 | 1.82% |
| 2024-01-10 | 14.91 | 15.15 | 14.56 | 14.84 | 13.70 | qfq | 3,509,523 | 52,178,014 | 0.07% |
| 2024-01-09 | 15.10 | 15.39 | 14.66 | 14.83 | 13.69 | qfq | 6,253,654 | 93,968,748 | -1.72% |
| 2024-01-08 | 15.34 | 15.35 | 15.06 | 15.09 | 13.93 | qfq | 3,256,300 | 49,605,139 | -0.92% |
| 2024-01-05 | 15.96 | 16.00 | 15.15 | 15.23 | 14.06 | qfq | 3,941,900 | 61,186,714 | -3.61% |
| 2024-01-04 | 15.84 | 15.96 | 15.69 | 15.80 | 14.58 | qfq | 1,406,500 | 22,251,014 | -0.25% |
| 2024-01-03 | 16.07 | 16.19 | 15.73 | 15.84 | 14.62 | qfq | 3,057,600 | 48,654,761 | -1.74% |
| 2024-01-02 | 16.07 | 16.15 | 15.94 | 16.12 | 14.88 | qfq | 1,565,921 | 25,145,669 | 1.00% |
| 2023-12-29 | 15.67 | 15.97 | 15.64 | 15.96 | 14.73 | qfq | 1,578,800 | 25,020,475 | 1.53% |
| 2023-12-28 | 15.25 | 15.77 | 15.15 | 15.72 | 14.51 | qfq | 1,791,412 | 27,893,530 | 2.68% |
| 2023-12-27 | 15.08 | 15.33 | 15.00 | 15.31 | 14.13 | qfq | 1,096,000 | 16,645,701 | 1.59% |
| 2023-12-26 | 15.41 | 15.41 | 15.02 | 15.07 | 13.91 | qfq | 1,543,100 | 23,404,987 | -2.21% |
| 2023-12-25 | 15.53 | 15.65 | 15.30 | 15.41 | 14.22 | qfq | 1,800,262 | 27,685,213 | -1.72% |
| 2023-12-22 | 15.80 | 15.85 | 15.59 | 15.68 | 14.47 | qfq | 1,812,655 | 28,467,319 | -0.95% |
| 2023-12-21 | 15.79 | 15.89 | 15.50 | 15.83 | 14.61 | qfq | 1,556,961 | 24,415,024 | 0.64% |
| 2023-12-20 | 15.81 | 15.94 | 15.71 | 15.73 | 14.52 | qfq | 1,276,300 | 20,236,577 | -0.38% |
| 2023-12-19 | 15.77 | 15.88 | 15.50 | 15.79 | 14.57 | qfq | 1,400,567 | 22,061,297 | 0.06% |
| 2023-12-18 | 16.00 | 16.03 | 15.72 | 15.78 | 14.56 | qfq | 1,542,500 | 24,448,387 | -1.80% |
| 2023-12-15 | 16.09 | 16.18 | 16.02 | 16.07 | 14.83 | qfq | 1,360,500 | 21,890,107 | -0.12% |
| 2023-12-14 | 15.96 | 16.21 | 15.94 | 16.09 | 14.85 | qfq | 1,859,100 | 29,946,404 | 0.81% |
| 2023-12-13 | 16.07 | 16.13 | 15.89 | 15.96 | 14.73 | qfq | 1,615,111 | 25,849,961 | -0.62% |
| 2023-12-12 | 16.24 | 16.26 | 15.92 | 16.06 | 14.82 | qfq | 2,099,300 | 33,680,885 | -0.93% |
| 2023-12-11 | 15.94 | 16.25 | 15.84 | 16.21 | 14.96 | qfq | 2,553,700 | 41,097,195 | 1.57% |
| 2023-12-08 | 16.33 | 16.42 | 15.94 | 15.96 | 14.73 | qfq | 2,123,041 | 34,199,615 | -2.44% |
| 2023-12-07 | 16.40 | 16.42 | 16.23 | 16.36 | 15.10 | qfq | 1,583,241 | 25,847,271 | -0.43% |
| 2023-12-06 | 16.27 | 16.54 | 16.20 | 16.43 | 15.16 | qfq | 1,813,900 | 29,750,972 | 0.86% |
| 2023-12-05 | 16.52 | 16.54 | 16.28 | 16.29 | 15.03 | qfq | 2,120,501 | 34,803,119 | -1.63% |
| 2023-12-04 | 16.61 | 16.77 | 16.44 | 16.56 | 15.28 | qfq | 1,648,406 | 27,455,673 | -0.30% |
| 2023-12-01 | 16.54 | 16.73 | 16.42 | 16.61 | 15.33 | qfq | 1,951,792 | 32,295,228 | 0.42% |
| 2023-11-30 | 16.60 | 16.66 | 16.39 | 16.54 | 15.27 | qfq | 2,022,900 | 33,398,947 | -0.54% |
| 2023-11-29 | 16.64 | 16.83 | 16.58 | 16.63 | 15.35 | qfq | 2,604,800 | 43,435,431 | -0.36% |
| 2023-11-28 | 16.59 | 16.74 | 16.47 | 16.69 | 15.40 | qfq | 2,330,055 | 38,738,459 | 0.66% |
| 2023-11-27 | 16.40 | 16.73 | 16.39 | 16.58 | 15.30 | qfq | 4,655,363 | 77,051,704 | -1.07% |
| 2023-11-24 | 16.87 | 17.05 | 16.67 | 16.76 | 15.47 | qfq | 6,332,600 | 106,594,694 | -0.65% |
| 2023-11-23 | 16.64 | 17.15 | 16.63 | 16.87 | 15.57 | qfq | 5,723,310 | 96,869,848 | 2.00% |
| 2023-11-22 | 16.65 | 16.84 | 16.54 | 16.54 | 15.27 | qfq | 2,928,900 | 48,850,891 | -0.72% |
| 2023-11-21 | 16.80 | 16.90 | 16.60 | 16.66 | 15.38 | qfq | 2,852,824 | 47,719,969 | -0.95% |
| 2023-11-20 | 16.80 | 16.90 | 16.55 | 16.82 | 15.52 | qfq | 3,663,243 | 61,354,745 | 0.12% |
| 2023-11-17 | 16.61 | 16.85 | 16.53 | 16.80 | 15.51 | qfq | 2,918,572 | 48,840,265 | 0.60% |
| 2023-11-16 | 16.77 | 16.87 | 16.65 | 16.70 | 15.41 | qfq | 3,079,760 | 51,598,726 | -0.54% |
| 2023-11-15 | 16.47 | 17.08 | 16.40 | 16.79 | 15.50 | qfq | 5,536,820 | 92,751,564 | 2.13% |
| 2023-11-14 | 16.32 | 16.54 | 16.19 | 16.44 | 15.17 | qfq | 2,671,900 | 43,910,110 | 0.55% |
| 2023-11-13 | 16.19 | 16.45 | 16.04 | 16.35 | 15.09 | qfq | 2,118,186 | 34,411,709 | 1.93% |
| 2023-11-10 | 15.99 | 16.14 | 15.89 | 16.04 | 14.80 | qfq | 1,806,009 | 28,948,662 | -0.19% |
| 2023-11-09 | 16.19 | 16.25 | 15.97 | 16.07 | 14.83 | qfq | 2,185,458 | 35,123,941 | -0.74% |
| 2023-11-08 | 16.08 | 16.46 | 16.01 | 16.19 | 14.94 | qfq | 2,998,548 | 48,597,405 | 0.68% |
| 2023-11-07 | 15.97 | 16.15 | 15.84 | 16.08 | 14.84 | qfq | 1,895,203 | 30,356,853 | 0.31% |
| 2023-11-06 | 15.75 | 16.05 | 15.75 | 16.03 | 14.79 | qfq | 2,526,682 | 40,209,070 | 1.84% |
| 2023-11-03 | 15.40 | 15.79 | 15.40 | 15.74 | 14.53 | qfq | 2,045,811 | 32,108,880 | 2.14% |
| 2023-11-02 | 15.68 | 15.76 | 15.41 | 15.41 | 14.22 | qfq | 1,946,500 | 30,245,201 | -1.72% |
| 2023-11-01 | 15.60 | 15.75 | 15.51 | 15.68 | 14.47 | qfq | 2,035,400 | 31,834,382 | -0.06% |
| 2023-10-31 | 15.68 | 15.80 | 15.56 | 15.69 | 14.48 | qfq | 1,975,165 | 30,954,039 | 0.06% |
| 2023-10-30 | 15.65 | 15.86 | 15.57 | 15.68 | 14.47 | qfq | 3,236,600 | 50,855,235 | 0.26% |
| 2023-10-27 | 15.48 | 15.77 | 15.43 | 15.64 | 14.43 | qfq | 1,928,500 | 29,998,874 | 0.06% |
| 2023-10-26 | 15.37 | 15.70 | 15.25 | 15.63 | 14.43 | qfq | 2,307,200 | 35,767,652 | 1.36% |
| 2023-10-25 | 15.07 | 15.59 | 15.06 | 15.42 | 14.23 | qfq | 2,708,509 | 41,604,621 | 3.07% |
| 2023-10-24 | 14.58 | 15.03 | 14.56 | 14.96 | 13.81 | qfq | 2,482,031 | 36,902,175 | 3.17% |
| 2023-10-23 | 14.99 | 15.04 | 14.38 | 14.50 | 13.38 | qfq | 3,284,981 | 48,216,704 | -2.62% |
| 2023-10-20 | 15.41 | 15.47 | 14.81 | 14.89 | 13.74 | qfq | 3,693,933 | 55,803,686 | -2.74% |
| 2023-10-19 | 15.48 | 15.71 | 15.30 | 15.31 | 14.13 | qfq | 1,995,393 | 30,845,356 | -1.29% |
| 2023-10-18 | 15.90 | 15.90 | 15.44 | 15.51 | 14.31 | qfq | 2,690,891 | 41,847,737 | -2.02% |
| 2023-10-17 | 15.75 | 15.93 | 15.70 | 15.83 | 14.61 | qfq | 1,833,490 | 28,989,052 | 0.64% |
| 2023-10-16 | 16.07 | 16.07 | 15.67 | 15.73 | 14.52 | qfq | 3,313,300 | 52,318,964 | -2.12% |
| 2023-10-13 | 16.39 | 16.39 | 16.03 | 16.07 | 14.83 | qfq | 2,497,632 | 40,271,467 | -2.31% |
| 2023-10-12 | 16.36 | 16.53 | 16.23 | 16.45 | 15.18 | qfq | 2,622,713 | 42,934,249 | 1.17% |
| 2023-10-11 | 16.28 | 16.41 | 16.10 | 16.26 | 15.01 | qfq | 2,097,623 | 34,097,268 | 0.06% |
| 2023-10-10 | 16.51 | 16.59 | 16.22 | 16.25 | 15.00 | qfq | 1,957,229 | 31,938,615 | -1.57% |
| 2023-10-09 | 16.31 | 16.58 | 16.18 | 16.51 | 15.24 | qfq | 3,287,446 | 54,033,489 | 1.29% |
| 2023-09-28 | 16.17 | 16.39 | 16.05 | 16.30 | 15.04 | qfq | 2,975,600 | 48,226,003 | 1.37% |
| 2023-09-27 | 16.18 | 16.48 | 16.03 | 16.08 | 14.84 | qfq | 3,715,854 | 60,556,330 | -0.56% |
| 2023-09-26 | 16.39 | 16.50 | 16.12 | 16.17 | 14.92 | qfq | 1,867,199 | 30,280,662 | -0.92% |
| 2023-09-25 | 16.64 | 16.78 | 16.28 | 16.32 | 15.06 | qfq | 3,247,850 | 53,510,458 | -2.16% |
| 2023-09-22 | 16.24 | 16.71 | 16.04 | 16.68 | 15.39 | qfq | 3,545,057 | 58,182,092 | 2.27% |
| 2023-09-21 | 16.64 | 17.00 | 16.27 | 16.31 | 15.05 | qfq | 5,477,056 | 90,910,386 | -1.75% |
| 2023-09-20 | 16.33 | 17.48 | 16.30 | 16.60 | 15.32 | qfq | 7,721,475 | 130,411,181 | 1.65% |
| 2023-09-19 | 16.51 | 16.53 | 16.29 | 16.33 | 15.07 | qfq | 1,737,184 | 28,450,290 | -1.15% |
| 2023-09-18 | 16.12 | 16.61 | 16.02 | 16.52 | 15.25 | qfq | 2,505,584 | 41,261,607 | 1.98% |
| 2023-09-15 | 16.30 | 16.37 | 16.14 | 16.20 | 14.95 | qfq | 1,687,731 | 27,362,855 | -0.12% |
| 2023-09-14 | 16.47 | 16.50 | 16.13 | 16.22 | 14.97 | qfq | 1,550,551 | 25,219,646 | -1.46% |
| 2023-09-13 | 16.63 | 16.74 | 16.30 | 16.46 | 15.19 | qfq | 1,776,229 | 29,318,229 | -1.20% |
| 2023-09-12 | 16.89 | 16.90 | 16.57 | 16.66 | 15.38 | qfq | 1,460,383 | 24,332,050 | -0.95% |
| 2023-09-11 | 16.74 | 16.90 | 16.49 | 16.82 | 15.52 | qfq | 1,769,390 | 29,556,135 | 1.08% |
| 2023-09-08 | 16.68 | 16.79 | 16.50 | 16.64 | 15.36 | qfq | 1,817,600 | 30,239,236 | -0.54% |
| 2023-09-07 | 16.88 | 17.01 | 16.71 | 16.73 | 15.44 | qfq | 2,324,534 | 39,200,417 | -0.89% |
| 2023-09-06 | 16.85 | 16.97 | 16.70 | 16.88 | 15.58 | qfq | 1,790,761 | 30,217,127 | 0.06% |
| 2023-09-05 | 16.90 | 16.94 | 16.72 | 16.87 | 15.57 | qfq | 1,985,931 | 33,407,240 | -0.30% |
| 2023-09-04 | 16.99 | 17.13 | 16.78 | 16.92 | 15.62 | qfq | 2,992,855 | 50,540,173 | -0.47% |
| 2023-09-01 | 16.95 | 17.04 | 16.63 | 17.00 | 15.69 | qfq | 2,994,492 | 50,505,637 | 1.80% |
| 2023-08-31 | 16.90 | 16.94 | 16.65 | 16.70 | 15.41 | qfq | 2,102,480 | 35,206,572 | -1.36% |
| 2023-08-30 | 16.88 | 17.08 | 16.76 | 16.93 | 15.63 | qfq | 3,084,866 | 52,225,098 | 0.77% |
| 2023-08-29 | 16.10 | 16.86 | 16.07 | 16.80 | 15.51 | qfq | 4,447,079 | 73,903,684 | 4.61% |
| 2023-08-28 | 16.55 | 16.65 | 16.04 | 16.06 | 14.82 | qfq | 3,500,148 | 57,137,498 | 1.90% |
| 2023-08-25 | 16.02 | 16.35 | 15.76 | 15.76 | 14.55 | qfq | 2,790,250 | 44,580,149 | -2.66% |
| 2023-08-24 | 16.31 | 16.45 | 15.86 | 16.19 | 14.94 | qfq | 3,069,450 | 49,546,387 | -0.67% |
| 2023-08-23 | 16.59 | 16.59 | 16.29 | 16.30 | 15.04 | qfq | 1,795,581 | 29,488,520 | -1.33% |
| 2023-08-22 | 16.44 | 16.61 | 16.12 | 16.52 | 15.25 | qfq | 2,457,408 | 40,267,661 | 0.49% |
| 2023-08-21 | 16.20 | 16.59 | 16.18 | 16.44 | 15.17 | qfq | 2,677,195 | 44,006,983 | 1.67% |
| 2023-08-18 | 16.23 | 16.54 | 16.13 | 16.17 | 14.92 | qfq | 1,611,400 | 26,311,895 | -0.80% |
| 2023-08-17 | 16.06 | 16.33 | 15.80 | 16.30 | 15.04 | qfq | 2,366,400 | 38,149,897 | 1.24% |
| 2023-08-16 | 16.15 | 16.28 | 15.97 | 16.10 | 14.86 | qfq | 2,397,316 | 38,638,774 | -0.86% |
| 2023-08-15 | 16.51 | 16.61 | 16.10 | 16.24 | 14.99 | qfq | 2,585,630 | 42,091,854 | -1.81% |
| 2023-08-14 | 16.60 | 16.68 | 16.24 | 16.54 | 15.27 | qfq | 3,028,990 | 49,812,366 | -0.54% |
| 2023-08-11 | 17.38 | 17.38 | 16.61 | 16.63 | 15.35 | qfq | 4,510,700 | 76,161,086 | -3.37% |
| 2023-08-10 | 17.28 | 17.43 | 17.09 | 17.21 | 15.88 | qfq | 3,328,590 | 57,315,689 | -0.41% |
| 2023-08-09 | 17.32 | 17.64 | 17.23 | 17.28 | 15.95 | qfq | 3,767,312 | 65,483,381 | -0.80% |
| 2023-08-08 | 17.42 | 17.55 | 17.21 | 17.42 | 16.08 | qfq | 3,800,939 | 65,894,815 | -0.85% |
| 2023-08-07 | 17.73 | 17.75 | 17.18 | 17.57 | 16.22 | qfq | 6,609,102 | 115,310,203 | -1.79% |
| 2023-08-04 | 17.35 | 17.91 | 17.33 | 17.89 | 16.51 | qfq | 7,838,974 | 138,603,281 | 3.41% |
| 2023-08-03 | 17.29 | 17.49 | 17.18 | 17.30 | 15.97 | qfq | 5,079,337 | 87,916,469 | 0.41% |
| 2023-08-02 | 17.30 | 17.34 | 17.07 | 17.23 | 15.90 | qfq | 3,919,136 | 67,273,387 | -0.63% |
| 2023-08-01 | 17.81 | 17.82 | 17.11 | 17.34 | 16.00 | qfq | 6,601,605 | 114,417,210 | -2.42% |
| 2023-07-31 | 16.81 | 17.79 | 16.80 | 17.77 | 16.40 | qfq | 7,914,372 | 138,574,982 | 5.77% |
| 2023-07-28 | 16.93 | 17.06 | 16.61 | 16.80 | 15.51 | qfq | 3,647,876 | 61,075,118 | -0.94% |
| 2023-07-27 | 17.19 | 17.33 | 16.92 | 16.96 | 15.65 | qfq | 1,853,800 | 31,701,043 | -1.51% |
| 2023-07-26 | 17.06 | 17.35 | 16.90 | 17.22 | 15.89 | qfq | 2,872,400 | 49,343,444 | 0.94% |
| 2023-07-25 | 16.60 | 17.11 | 16.60 | 17.06 | 15.75 | qfq | 2,977,310 | 50,255,338 | 3.21% |
| 2023-07-24 | 16.38 | 16.72 | 16.38 | 16.53 | 15.26 | qfq | 1,989,445 | 32,920,389 | 0.06% |
| 2023-07-21 | 17.04 | 17.17 | 16.50 | 16.52 | 15.25 | qfq | 3,997,853 | 66,994,816 | -3.05% |
| 2023-07-20 | 17.30 | 17.45 | 17.00 | 17.04 | 15.73 | qfq | 3,603,354 | 62,013,934 | -1.33% |
| 2023-07-19 | 16.97 | 17.82 | 16.83 | 17.27 | 15.94 | qfq | 6,414,513 | 110,999,354 | 3.41% |
| 2023-07-18 | 16.65 | 16.79 | 16.40 | 16.70 | 15.41 | qfq | 1,542,704 | 25,675,044 | 0.60% |