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
劲拓股份300400.SZ
最近收盘价23.682026-07-17
最近交易日2026-07-17
成交量（股）17,114,461
成交额（元）422,872,280
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | 2026-01-26 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-28 | 2024-09-04 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.125 | — | — | — | 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 | 26.14 | 26.29 | 23.32 | 23.68 | 23.68 | qfq | 17,114,461 | 422,872,280 | -10.24% |
| 2026-07-16 | 27.88 | 28.20 | 26.14 | 26.38 | 26.38 | qfq | 14,423,800 | 391,579,817 | -6.49% |
| 2026-07-15 | 29.82 | 31.34 | 28.02 | 28.21 | 28.21 | qfq | 12,787,698 | 373,200,113 | -3.72% |
| 2026-07-14 | 29.42 | 30.30 | 28.20 | 29.30 | 29.30 | qfq | 13,438,938 | 391,593,800 | 0.10% |
| 2026-07-13 | 31.17 | 33.12 | 29.17 | 29.27 | 29.27 | qfq | 16,371,185 | 508,910,590 | -4.53% |
| 2026-07-10 | 32.02 | 32.68 | 30.58 | 30.66 | 30.66 | qfq | 11,129,000 | 351,795,193 | -2.01% |
| 2026-07-09 | 31.07 | 31.41 | 29.13 | 31.29 | 31.29 | qfq | 14,620,500 | 443,979,758 | 1.69% |
| 2026-07-08 | 34.80 | 35.20 | 30.67 | 30.77 | 30.77 | qfq | 19,324,200 | 619,073,684 | -11.15% |
| 2026-07-07 | 35.55 | 35.59 | 33.61 | 34.63 | 34.63 | qfq | 13,404,100 | 463,145,318 | -2.64% |
| 2026-07-06 | 33.76 | 36.23 | 33.49 | 35.57 | 35.57 | qfq | 19,767,700 | 699,535,479 | 5.42% |
| 2026-07-03 | 34.30 | 35.12 | 33.70 | 33.74 | 33.74 | qfq | 9,846,000 | 338,630,112 | -1.95% |
| 2026-07-02 | 35.27 | 36.38 | 34.25 | 34.41 | 34.41 | qfq | 12,327,700 | 434,861,092 | -4.02% |
| 2026-07-01 | 37.65 | 38.26 | 35.60 | 35.85 | 35.85 | qfq | 12,677,800 | 463,565,269 | -4.78% |
| 2026-06-30 | 36.14 | 38.10 | 35.93 | 37.65 | 37.65 | qfq | 13,451,100 | 499,313,895 | 4.09% |
| 2026-06-29 | 38.48 | 38.80 | 35.15 | 36.17 | 36.17 | qfq | 19,225,308 | 705,248,556 | -5.95% |
| 2026-06-26 | 41.72 | 42.95 | 38.21 | 38.46 | 38.46 | qfq | 22,620,743 | 905,754,911 | -6.33% |
| 2026-06-25 | 41.00 | 42.00 | 40.38 | 41.06 | 41.06 | qfq | 11,558,300 | 475,946,641 | -0.15% |
| 2026-06-24 | 40.89 | 41.69 | 40.00 | 41.12 | 41.12 | qfq | 10,250,700 | 418,964,518 | -0.94% |
| 2026-06-23 | 42.10 | 42.95 | 40.69 | 41.51 | 41.51 | qfq | 14,420,400 | 603,316,443 | -1.68% |
| 2026-06-22 | 44.38 | 44.44 | 40.68 | 42.22 | 42.22 | qfq | 22,346,824 | 943,604,895 | -5.42% |
| 2026-06-18 | 43.73 | 45.58 | 43.13 | 44.64 | 44.64 | qfq | 16,852,200 | 746,842,342 | 2.36% |
| 2026-06-17 | 43.47 | 44.69 | 43.00 | 43.61 | 43.61 | qfq | 20,711,199 | 906,093,122 | -2.76% |
| 2026-06-16 | 42.00 | 45.98 | 41.10 | 44.85 | 44.85 | qfq | 28,689,100 | 1,263,807,169 | 3.80% |
| 2026-06-15 | 40.00 | 43.52 | 39.83 | 43.21 | 43.21 | qfq | 28,225,638 | 1,198,349,090 | 10.03% |
| 2026-06-12 | 37.55 | 41.00 | 37.00 | 39.27 | 39.27 | qfq | 29,171,157 | 1,123,955,599 | 4.89% |
| 2026-06-11 | 37.89 | 38.70 | 36.50 | 37.44 | 37.44 | qfq | 22,668,900 | 851,715,034 | -2.95% |
| 2026-06-10 | 35.91 | 40.10 | 35.50 | 38.58 | 38.58 | qfq | 37,632,407 | 1,463,804,308 | 9.60% |
| 2026-06-09 | 34.30 | 35.66 | 33.20 | 35.20 | 35.20 | qfq | 27,028,500 | 933,871,266 | 6.02% |
| 2026-06-08 | 28.35 | 35.17 | 28.20 | 33.20 | 33.20 | qfq | 34,474,100 | 1,112,167,300 | 11.60% |
| 2026-06-05 | 28.01 | 31.20 | 27.39 | 29.75 | 29.75 | qfq | 19,877,200 | 593,292,994 | 5.83% |
| 2026-06-04 | 27.83 | 28.84 | 27.63 | 28.11 | 28.11 | qfq | 9,711,600 | 273,741,647 | 0.11% |
| 2026-06-03 | 28.70 | 29.20 | 27.60 | 28.08 | 28.08 | qfq | 13,768,078 | 392,360,235 | -2.16% |
| 2026-06-02 | 27.81 | 29.38 | 27.71 | 28.70 | 28.70 | qfq | 11,929,700 | 341,202,762 | -0.52% |
| 2026-06-01 | 29.55 | 30.90 | 28.75 | 28.85 | 28.85 | qfq | 14,058,700 | 421,388,869 | -1.70% |
| 2026-05-29 | 29.90 | 30.73 | 28.85 | 29.35 | 29.35 | qfq | 14,605,300 | 432,638,989 | -2.33% |
| 2026-05-28 | 29.75 | 31.00 | 28.85 | 30.05 | 30.05 | qfq | 15,554,700 | 463,503,413 | -1.48% |
| 2026-05-27 | 30.81 | 32.00 | 29.76 | 30.50 | 30.50 | qfq | 13,577,500 | 419,159,530 | -1.93% |
| 2026-05-26 | 33.47 | 33.47 | 30.70 | 31.10 | 31.10 | qfq | 17,472,300 | 553,341,618 | -6.63% |
| 2026-05-25 | 31.86 | 34.05 | 31.52 | 33.31 | 33.31 | qfq | 19,822,400 | 651,850,898 | 4.58% |
| 2026-05-22 | 29.81 | 32.49 | 29.80 | 31.85 | 31.85 | qfq | 14,666,100 | 456,560,210 | 6.52% |
| 2026-05-21 | 31.50 | 32.22 | 29.75 | 29.90 | 29.90 | qfq | 13,459,300 | 418,105,717 | -4.56% |
| 2026-05-20 | 32.19 | 32.98 | 30.60 | 31.33 | 31.33 | qfq | 13,227,500 | 412,366,959 | -2.67% |
| 2026-05-19 | 32.33 | 32.40 | 31.22 | 32.19 | 32.19 | qfq | 11,761,400 | 374,407,505 | -0.62% |
| 2026-05-18 | 30.58 | 32.98 | 30.08 | 32.39 | 32.39 | qfq | 15,781,298 | 501,662,078 | 5.85% |
| 2026-05-15 | 31.38 | 32.13 | 30.00 | 30.60 | 30.60 | qfq | 14,576,000 | 448,997,932 | -2.49% |
| 2026-05-14 | 31.38 | 33.36 | 30.72 | 31.38 | 31.38 | qfq | 19,721,909 | 628,976,435 | 0.26% |
| 2026-05-13 | 31.60 | 32.12 | 30.70 | 31.30 | 31.30 | qfq | 12,842,524 | 404,489,968 | 0.00% |
| 2026-05-12 | 31.73 | 32.21 | 31.14 | 31.30 | 31.30 | qfq | 15,272,600 | 481,235,241 | -1.76% |
| 2026-05-11 | 30.07 | 32.00 | 29.90 | 31.86 | 31.86 | qfq | 25,199,143 | 786,959,388 | 5.32% |
| 2026-05-08 | 29.33 | 30.88 | 28.70 | 30.25 | 30.25 | qfq | 26,022,202 | 779,098,879 | 3.99% |
| 2026-05-07 | 26.20 | 29.45 | 25.85 | 29.09 | 29.09 | qfq | 29,910,000 | 847,712,520 | 11.71% |
| 2026-05-06 | 25.38 | 26.89 | 25.33 | 26.04 | 26.04 | qfq | 13,087,700 | 343,825,976 | 4.08% |
| 2026-04-30 | 25.64 | 26.05 | 24.93 | 25.02 | 25.02 | qfq | 9,682,700 | 244,262,397 | -2.15% |
| 2026-04-29 | 25.09 | 26.47 | 25.09 | 25.57 | 25.57 | qfq | 11,249,300 | 291,307,815 | 2.08% |
| 2026-04-28 | 25.66 | 25.66 | 24.89 | 25.05 | 25.05 | qfq | 11,088,300 | 279,165,216 | -2.42% |
| 2026-04-27 | 25.77 | 26.49 | 25.05 | 25.67 | 25.67 | qfq | 12,964,200 | 333,453,567 | -0.35% |
| 2026-04-24 | 26.19 | 27.04 | 25.51 | 25.76 | 25.76 | qfq | 13,910,500 | 361,705,846 | -1.34% |
| 2026-04-23 | 28.74 | 28.99 | 25.20 | 26.11 | 26.11 | qfq | 30,808,900 | 811,206,491 | -9.12% |
| 2026-04-22 | 27.40 | 28.78 | 27.30 | 28.73 | 28.73 | qfq | 18,918,200 | 534,362,607 | 3.87% |
| 2026-04-21 | 27.73 | 28.16 | 27.44 | 27.66 | 27.66 | qfq | 12,575,400 | 348,197,400 | -1.60% |
| 2026-04-20 | 28.29 | 28.99 | 27.40 | 28.11 | 28.11 | qfq | 18,553,600 | 522,505,586 | -1.61% |
| 2026-04-17 | 27.90 | 28.88 | 27.36 | 28.57 | 28.57 | qfq | 21,973,900 | 623,276,194 | 1.64% |
| 2026-04-16 | 27.80 | 28.54 | 27.20 | 28.11 | 28.11 | qfq | 20,613,100 | 576,526,351 | 1.70% |
| 2026-04-15 | 27.55 | 28.90 | 27.09 | 27.64 | 27.64 | qfq | 24,137,600 | 672,197,857 | 0.14% |
| 2026-04-14 | 25.80 | 27.69 | 25.64 | 27.60 | 27.60 | qfq | 26,113,600 | 692,558,238 | 6.60% |
| 2026-04-13 | 25.51 | 25.99 | 25.05 | 25.89 | 25.89 | qfq | 17,462,328 | 447,391,553 | -1.86% |
| 2026-04-10 | 27.24 | 27.36 | 26.27 | 26.38 | 26.38 | qfq | 18,460,906 | 489,900,753 | -3.62% |
| 2026-04-09 | 27.97 | 28.16 | 27.30 | 27.37 | 27.37 | qfq | 19,039,100 | 525,350,023 | -3.63% |
| 2026-04-08 | 28.36 | 29.29 | 27.77 | 28.40 | 28.40 | qfq | 24,229,900 | 685,053,218 | 3.73% |
| 2026-04-07 | 27.58 | 28.66 | 27.03 | 27.38 | 27.38 | qfq | 25,528,476 | 704,964,773 | -2.49% |
| 2026-04-03 | 24.92 | 28.68 | 24.51 | 28.08 | 28.08 | qfq | 42,356,772 | 1,137,143,502 | 13.64% |
| 2026-04-02 | 24.40 | 25.58 | 23.86 | 24.71 | 24.71 | qfq | 17,326,800 | 429,927,272 | 2.07% |
| 2026-04-01 | 24.03 | 25.08 | 23.85 | 24.21 | 24.21 | qfq | 13,364,200 | 326,879,690 | 3.46% |
| 2026-03-31 | 24.41 | 24.50 | 23.35 | 23.40 | 23.40 | qfq | 13,051,400 | 310,828,736 | -5.03% |
| 2026-03-30 | 24.52 | 25.03 | 24.30 | 24.64 | 24.64 | qfq | 10,831,100 | 267,307,534 | -1.60% |
| 2026-03-27 | 24.30 | 26.20 | 23.96 | 25.04 | 25.04 | qfq | 20,458,300 | 513,851,126 | 1.21% |
| 2026-03-26 | 24.44 | 25.23 | 23.96 | 24.74 | 24.74 | qfq | 20,897,976 | 513,842,257 | 1.02% |
| 2026-03-25 | 22.69 | 24.73 | 22.68 | 24.49 | 24.49 | qfq | 21,317,348 | 509,767,873 | 7.93% |
| 2026-03-24 | 22.38 | 22.76 | 21.68 | 22.69 | 22.69 | qfq | 12,053,600 | 267,391,854 | 4.13% |
| 2026-03-23 | 22.70 | 23.07 | 21.61 | 21.79 | 21.79 | qfq | 15,977,200 | 356,446,218 | -7.47% |
| 2026-03-20 | 24.64 | 25.07 | 23.52 | 23.55 | 23.55 | qfq | 21,895,890 | 529,550,371 | -4.19% |
| 2026-03-19 | 25.00 | 25.97 | 24.45 | 24.58 | 24.58 | qfq | 24,395,090 | 608,844,954 | -3.83% |
| 2026-03-18 | 23.70 | 26.21 | 23.65 | 25.56 | 25.56 | qfq | 34,104,282 | 865,461,785 | 7.12% |
| 2026-03-17 | 23.60 | 24.96 | 23.12 | 23.86 | 23.86 | qfq | 31,046,099 | 747,595,822 | 1.66% |
| 2026-03-16 | 22.76 | 23.47 | 22.23 | 23.47 | 23.47 | qfq | 18,762,952 | 431,767,980 | 1.38% |
| 2026-03-13 | 22.31 | 23.30 | 22.15 | 23.15 | 23.15 | qfq | 18,300,200 | 421,081,035 | 3.35% |
| 2026-03-12 | 22.50 | 22.70 | 22.15 | 22.40 | 22.40 | qfq | 7,399,100 | 165,555,182 | -0.93% |
| 2026-03-11 | 22.57 | 23.20 | 22.43 | 22.61 | 22.61 | qfq | 11,065,004 | 251,498,618 | 0.13% |
| 2026-03-10 | 22.02 | 22.77 | 21.89 | 22.58 | 22.58 | qfq | 10,177,500 | 229,073,552 | 4.15% |
| 2026-03-09 | 21.49 | 21.75 | 20.80 | 21.68 | 21.68 | qfq | 8,544,900 | 181,304,913 | -0.96% |
| 2026-03-06 | 21.65 | 22.09 | 21.12 | 21.89 | 21.89 | qfq | 7,687,324 | 166,335,715 | 0.64% |
| 2026-03-05 | 21.24 | 22.37 | 21.24 | 21.75 | 21.75 | qfq | 10,835,976 | 237,465,065 | 4.57% |
| 2026-03-04 | 20.60 | 21.26 | 20.60 | 20.80 | 20.80 | qfq | 5,600,400 | 117,142,227 | -1.00% |
| 2026-03-03 | 21.78 | 22.35 | 20.89 | 21.01 | 21.01 | qfq | 8,639,756 | 186,731,472 | -3.49% |
| 2026-03-02 | 21.99 | 22.36 | 21.47 | 21.77 | 21.77 | qfq | 9,911,300 | 216,689,463 | -3.12% |
| 2026-02-27 | 22.43 | 22.82 | 22.07 | 22.47 | 22.47 | qfq | 8,990,502 | 200,752,998 | -1.58% |
| 2026-02-26 | 21.58 | 23.29 | 21.47 | 22.83 | 22.83 | qfq | 17,480,201 | 395,469,281 | 5.65% |
| 2026-02-25 | 21.13 | 21.79 | 21.08 | 21.61 | 21.61 | qfq | 5,983,300 | 128,186,414 | 1.93% |
| 2026-02-24 | 20.99 | 21.49 | 20.75 | 21.20 | 21.20 | qfq | 4,891,700 | 103,871,065 | 1.78% |
| 2026-02-13 | 20.90 | 21.14 | 20.79 | 20.83 | 20.83 | qfq | 3,063,800 | 64,302,726 | -0.71% |
| 2026-02-12 | 20.81 | 21.24 | 20.78 | 20.98 | 20.98 | qfq | 3,611,800 | 75,921,959 | 0.82% |
| 2026-02-11 | 20.72 | 21.03 | 20.56 | 20.81 | 20.81 | qfq | 3,018,199 | 63,061,048 | -0.05% |
| 2026-02-10 | 20.84 | 21.08 | 20.50 | 20.82 | 20.82 | qfq | 3,646,800 | 76,156,826 | -0.10% |
| 2026-02-09 | 20.52 | 20.97 | 20.41 | 20.84 | 20.84 | qfq | 5,052,200 | 104,832,020 | 3.27% |
| 2026-02-06 | 20.24 | 20.82 | 20.00 | 20.18 | 20.18 | qfq | 6,254,400 | 127,999,492 | -1.18% |
| 2026-02-05 | 21.05 | 21.05 | 20.28 | 20.42 | 20.42 | qfq | 3,871,000 | 79,508,955 | -2.90% |
| 2026-02-04 | 21.17 | 21.19 | 20.79 | 21.03 | 21.03 | qfq | 3,617,900 | 75,859,435 | -0.85% |
| 2026-02-03 | 20.84 | 21.25 | 20.80 | 21.21 | 21.21 | qfq | 4,757,048 | 100,310,676 | 3.01% |
| 2026-02-02 | 21.02 | 21.29 | 20.55 | 20.59 | 20.59 | qfq | 4,340,926 | 90,668,819 | -2.83% |
| 2026-01-30 | 20.99 | 21.36 | 20.45 | 21.19 | 21.19 | qfq | 6,550,500 | 137,938,162 | 0.86% |
| 2026-01-29 | 21.85 | 21.97 | 20.96 | 21.01 | 21.01 | qfq | 7,682,800 | 164,364,953 | -4.28% |
| 2026-01-28 | 22.50 | 22.60 | 21.91 | 21.95 | 21.95 | qfq | 6,947,562 | 153,773,494 | -2.83% |
| 2026-01-27 | 22.22 | 22.89 | 22.05 | 22.59 | 22.59 | qfq | 8,695,162 | 195,433,095 | 0.98% |
| 2026-01-26 | 22.65 | 22.65 | 21.81 | 22.37 | 22.37 | qfq | 9,985,808 | 220,832,047 | -3.16% |
| 2026-01-23 | 22.69 | 23.38 | 22.39 | 23.10 | 22.69 | qfq | 10,526,962 | 239,996,295 | 1.81% |
| 2026-01-22 | 23.35 | 23.58 | 22.55 | 22.69 | 22.29 | qfq | 11,048,200 | 252,314,021 | -2.62% |
| 2026-01-21 | 22.55 | 23.60 | 22.40 | 23.30 | 22.89 | qfq | 15,480,100 | 358,428,744 | 3.33% |
| 2026-01-20 | 22.70 | 22.99 | 22.18 | 22.55 | 22.15 | qfq | 10,691,300 | 240,891,360 | -0.62% |
| 2026-01-19 | 22.80 | 23.07 | 22.25 | 22.69 | 22.29 | qfq | 15,978,061 | 361,482,147 | 1.02% |
| 2026-01-16 | 21.86 | 22.80 | 21.28 | 22.46 | 22.06 | qfq | 17,118,911 | 378,394,869 | 3.98% |
| 2026-01-15 | 21.22 | 21.77 | 21.02 | 21.60 | 21.22 | qfq | 8,816,500 | 189,015,444 | 1.41% |
| 2026-01-14 | 21.00 | 21.68 | 20.86 | 21.30 | 20.92 | qfq | 10,688,200 | 227,634,155 | 1.91% |
| 2026-01-13 | 21.68 | 21.68 | 20.90 | 20.90 | 20.53 | qfq | 9,500,000 | 201,559,970 | -3.64% |
| 2026-01-12 | 21.32 | 21.72 | 21.14 | 21.69 | 21.31 | qfq | 10,495,600 | 225,145,168 | 1.74% |
| 2026-01-09 | 20.88 | 21.36 | 20.78 | 21.32 | 20.94 | qfq | 10,821,200 | 228,155,494 | 2.55% |
| 2026-01-08 | 20.72 | 20.99 | 20.63 | 20.79 | 20.42 | qfq | 7,487,200 | 155,535,799 | -0.10% |
| 2026-01-07 | 20.19 | 21.25 | 20.08 | 20.81 | 20.44 | qfq | 12,834,600 | 266,137,596 | 2.61% |
| 2026-01-06 | 20.38 | 20.60 | 20.15 | 20.28 | 19.92 | qfq | 7,204,700 | 146,536,909 | 0.60% |
| 2026-01-05 | 19.90 | 20.29 | 19.56 | 20.16 | 19.80 | qfq | 7,936,100 | 158,638,316 | 1.82% |
| 2025-12-31 | 20.12 | 20.21 | 19.78 | 19.80 | 19.45 | qfq | 6,538,300 | 130,514,383 | -0.75% |
| 2025-12-30 | 20.01 | 20.15 | 19.91 | 19.95 | 19.60 | qfq | 5,127,502 | 102,643,757 | -1.19% |
| 2025-12-29 | 19.91 | 20.46 | 19.72 | 20.19 | 19.83 | qfq | 8,110,000 | 163,280,677 | 0.95% |
| 2025-12-26 | 20.59 | 20.59 | 19.96 | 20.00 | 19.65 | qfq | 9,609,749 | 194,027,183 | -2.91% |
| 2025-12-25 | 20.55 | 20.75 | 20.24 | 20.60 | 20.23 | qfq | 12,313,400 | 252,174,653 | -1.10% |
| 2025-12-24 | 19.76 | 21.23 | 19.56 | 20.83 | 20.46 | qfq | 20,358,131 | 416,652,740 | 6.01% |
| 2025-12-23 | 18.94 | 20.20 | 18.90 | 19.65 | 19.30 | qfq | 15,239,131 | 300,251,270 | 3.69% |
| 2025-12-22 | 18.40 | 19.28 | 18.38 | 18.95 | 18.61 | qfq | 8,605,000 | 162,704,843 | 3.05% |
| 2025-12-19 | 18.60 | 18.67 | 18.33 | 18.39 | 18.06 | qfq | 4,265,300 | 78,630,302 | -0.27% |
| 2025-12-18 | 18.30 | 18.93 | 18.15 | 18.44 | 18.11 | qfq | 6,329,100 | 117,742,548 | -0.05% |
| 2025-12-17 | 17.95 | 18.50 | 17.76 | 18.45 | 18.12 | qfq | 5,123,700 | 93,037,954 | 2.79% |
| 2025-12-16 | 18.14 | 18.14 | 17.81 | 17.95 | 17.63 | qfq | 3,783,700 | 67,795,101 | -1.32% |
| 2025-12-15 | 18.16 | 18.48 | 18.12 | 18.19 | 17.87 | qfq | 3,368,968 | 61,606,980 | 0.17% |
| 2025-12-12 | 18.11 | 18.39 | 17.98 | 18.16 | 17.84 | qfq | 3,331,800 | 60,583,041 | -0.16% |
| 2025-12-11 | 18.60 | 18.60 | 18.18 | 18.19 | 17.87 | qfq | 4,005,400 | 73,417,895 | -1.25% |
| 2025-12-10 | 18.80 | 18.80 | 18.26 | 18.42 | 18.09 | qfq | 4,906,900 | 90,406,704 | -2.02% |
| 2025-12-09 | 18.88 | 19.02 | 18.68 | 18.80 | 18.47 | qfq | 3,955,300 | 74,593,261 | -1.00% |
| 2025-12-08 | 18.95 | 19.03 | 18.70 | 18.99 | 18.65 | qfq | 5,747,000 | 108,756,345 | 1.88% |
| 2025-12-05 | 18.23 | 18.65 | 18.09 | 18.64 | 18.31 | qfq | 5,171,600 | 95,418,085 | 1.86% |
| 2025-12-04 | 18.45 | 18.62 | 17.99 | 18.30 | 17.98 | qfq | 6,675,000 | 121,809,235 | -0.81% |
| 2025-12-03 | 18.98 | 19.14 | 18.40 | 18.45 | 18.12 | qfq | 7,911,600 | 147,698,225 | -2.79% |
| 2025-12-02 | 19.50 | 19.52 | 18.90 | 18.98 | 18.64 | qfq | 7,713,390 | 147,672,208 | -1.81% |
| 2025-12-01 | 19.30 | 19.70 | 18.79 | 19.33 | 18.99 | qfq | 15,090,690 | 291,859,525 | -4.45% |
| 2025-11-28 | 20.24 | 20.35 | 20.00 | 20.23 | 19.87 | qfq | 3,995,000 | 80,733,446 | -0.05% |
| 2025-11-27 | 19.80 | 20.55 | 19.80 | 20.24 | 19.88 | qfq | 6,833,500 | 138,914,816 | 1.91% |
| 2025-11-26 | 19.82 | 20.15 | 19.73 | 19.86 | 19.51 | qfq | 3,927,301 | 78,539,309 | 0.20% |
| 2025-11-25 | 19.78 | 20.14 | 19.62 | 19.82 | 19.47 | qfq | 4,506,400 | 89,783,155 | 1.02% |
| 2025-11-24 | 19.25 | 19.75 | 19.18 | 19.62 | 19.27 | qfq | 5,114,700 | 99,641,312 | 2.35% |
| 2025-11-21 | 19.84 | 20.09 | 19.01 | 19.17 | 18.83 | qfq | 6,544,600 | 126,942,025 | -4.34% |
| 2025-11-20 | 20.15 | 20.35 | 19.95 | 20.04 | 19.68 | qfq | 5,047,500 | 101,615,594 | 0.20% |
| 2025-11-19 | 20.70 | 20.83 | 19.93 | 20.00 | 19.65 | qfq | 7,207,500 | 145,680,202 | -4.08% |
| 2025-11-18 | 20.94 | 21.15 | 20.67 | 20.85 | 20.48 | qfq | 5,879,800 | 122,550,506 | -0.71% |
| 2025-11-17 | 21.15 | 21.21 | 20.85 | 21.00 | 20.63 | qfq | 4,748,370 | 99,817,587 | 0.38% |
| 2025-11-14 | 21.31 | 21.45 | 20.88 | 20.92 | 20.55 | qfq | 6,147,800 | 130,155,257 | -2.88% |
| 2025-11-13 | 22.03 | 22.03 | 21.45 | 21.54 | 21.16 | qfq | 6,340,100 | 137,051,614 | -1.69% |
| 2025-11-12 | 22.29 | 22.41 | 21.70 | 21.91 | 21.52 | qfq | 4,965,000 | 109,045,848 | -2.19% |
| 2025-11-11 | 22.16 | 22.60 | 21.78 | 22.40 | 22.00 | qfq | 8,408,700 | 187,475,813 | 1.27% |
| 2025-11-10 | 22.29 | 22.76 | 21.82 | 22.12 | 21.73 | qfq | 5,757,000 | 127,749,997 | -0.76% |
| 2025-11-07 | 22.60 | 22.60 | 22.18 | 22.29 | 21.89 | qfq | 5,049,900 | 112,784,102 | -1.59% |
| 2025-11-06 | 22.55 | 22.98 | 22.40 | 22.65 | 22.25 | qfq | 4,903,200 | 110,838,744 | 0.22% |
| 2025-11-05 | 22.11 | 23.02 | 22.11 | 22.60 | 22.20 | qfq | 4,865,300 | 110,486,143 | 0.49% |
| 2025-11-04 | 22.99 | 22.99 | 22.25 | 22.49 | 22.09 | qfq | 4,607,400 | 103,784,360 | -2.39% |
| 2025-11-03 | 22.54 | 23.15 | 22.42 | 23.04 | 22.63 | qfq | 6,148,500 | 141,005,519 | 1.36% |
| 2025-10-31 | 22.70 | 23.00 | 22.62 | 22.73 | 22.33 | qfq | 5,289,499 | 120,554,634 | 0.53% |
| 2025-10-30 | 23.24 | 23.30 | 22.55 | 22.61 | 22.21 | qfq | 7,451,900 | 169,730,015 | -3.29% |
| 2025-10-29 | 22.99 | 23.45 | 22.81 | 23.38 | 22.97 | qfq | 7,254,000 | 168,174,442 | 1.83% |
| 2025-10-28 | 23.40 | 23.40 | 22.90 | 22.96 | 22.55 | qfq | 6,706,600 | 155,161,739 | -2.21% |
| 2025-10-27 | 23.33 | 23.55 | 22.75 | 23.48 | 23.06 | qfq | 7,894,700 | 183,382,745 | 1.65% |
| 2025-10-24 | 22.89 | 23.40 | 22.89 | 23.10 | 22.69 | qfq | 5,386,700 | 124,671,961 | 0.65% |
| 2025-10-23 | 22.79 | 23.05 | 22.20 | 22.95 | 22.54 | qfq | 7,497,900 | 169,713,147 | 0.70% |
| 2025-10-22 | 23.03 | 23.19 | 22.75 | 22.79 | 22.39 | qfq | 4,947,800 | 113,520,249 | -1.77% |
| 2025-10-21 | 21.86 | 23.34 | 21.81 | 23.20 | 22.79 | qfq | 12,189,999 | 277,867,675 | 6.62% |
| 2025-10-20 | 21.57 | 22.10 | 21.57 | 21.76 | 21.37 | qfq | 5,623,000 | 122,765,201 | 1.78% |
| 2025-10-17 | 22.35 | 22.35 | 21.31 | 21.38 | 21.00 | qfq | 6,263,700 | 135,689,829 | -3.56% |
| 2025-10-16 | 22.75 | 22.83 | 22.00 | 22.17 | 21.78 | qfq | 5,810,100 | 129,801,286 | -3.40% |
| 2025-10-15 | 21.91 | 23.13 | 21.68 | 22.95 | 22.54 | qfq | 11,019,824 | 247,200,805 | 4.37% |
| 2025-10-14 | 22.87 | 23.00 | 21.81 | 21.99 | 21.60 | qfq | 7,460,192 | 167,108,896 | -3.47% |
| 2025-10-13 | 21.38 | 22.88 | 20.82 | 22.78 | 22.38 | qfq | 9,734,900 | 215,494,446 | 0.40% |
| 2025-10-10 | 23.20 | 23.35 | 22.50 | 22.69 | 22.29 | qfq | 10,282,300 | 235,552,056 | -2.49% |
| 2025-10-09 | 23.89 | 24.14 | 23.20 | 23.27 | 22.86 | qfq | 13,138,600 | 310,236,615 | -3.48% |
| 2025-09-30 | 24.54 | 25.24 | 24.00 | 24.11 | 23.68 | qfq | 11,168,800 | 271,841,460 | -2.03% |
| 2025-09-29 | 23.97 | 24.65 | 23.95 | 24.61 | 24.17 | qfq | 9,554,500 | 232,280,255 | 2.67% |
| 2025-09-26 | 25.11 | 25.25 | 23.96 | 23.97 | 23.54 | qfq | 18,649,820 | 454,765,122 | -5.67% |
| 2025-09-25 | 25.94 | 26.45 | 25.40 | 25.41 | 24.96 | qfq | 13,383,900 | 346,192,474 | -2.64% |
| 2025-09-24 | 26.30 | 26.46 | 25.41 | 26.10 | 25.64 | qfq | 19,202,468 | 500,272,394 | -2.54% |
| 2025-09-23 | 28.00 | 28.10 | 26.13 | 26.78 | 26.30 | qfq | 26,913,800 | 725,229,681 | -2.16% |
| 2025-09-22 | 24.01 | 28.50 | 23.85 | 27.37 | 26.88 | qfq | 42,327,724 | 1,128,114,382 | 12.82% |
| 2025-09-19 | 26.25 | 26.25 | 24.10 | 24.26 | 23.83 | qfq | 20,660,800 | 515,685,906 | -4.86% |
| 2025-09-18 | 24.92 | 26.20 | 24.50 | 25.50 | 25.05 | qfq | 21,742,200 | 553,215,129 | 2.33% |
| 2025-09-17 | 24.15 | 25.38 | 24.15 | 24.92 | 24.48 | qfq | 14,326,800 | 356,753,428 | 2.81% |
| 2025-09-16 | 24.67 | 24.86 | 24.07 | 24.24 | 23.81 | qfq | 10,559,600 | 257,215,126 | -2.06% |
| 2025-09-15 | 25.21 | 25.22 | 24.54 | 24.75 | 24.31 | qfq | 9,938,400 | 246,302,399 | -1.82% |
| 2025-09-12 | 26.00 | 26.00 | 25.21 | 25.21 | 24.76 | qfq | 13,943,600 | 355,463,291 | -3.00% |
| 2025-09-11 | 25.35 | 26.25 | 24.64 | 25.99 | 25.53 | qfq | 18,719,200 | 481,997,092 | 2.73% |
| 2025-09-10 | 24.44 | 25.80 | 24.38 | 25.30 | 24.85 | qfq | 15,834,770 | 401,489,889 | 3.18% |
| 2025-09-09 | 25.49 | 25.66 | 24.25 | 24.52 | 24.08 | qfq | 11,969,800 | 298,237,987 | -3.77% |
| 2025-09-08 | 25.63 | 26.26 | 25.30 | 25.48 | 25.03 | qfq | 14,384,500 | 369,177,728 | -1.55% |
| 2025-09-05 | 23.51 | 25.93 | 23.18 | 25.88 | 25.42 | qfq | 20,212,450 | 503,455,542 | 10.27% |
| 2025-09-04 | 24.50 | 24.92 | 22.78 | 23.47 | 23.05 | qfq | 11,501,190 | 273,002,895 | -2.09% |
| 2025-09-03 | 24.51 | 25.15 | 23.92 | 23.97 | 23.54 | qfq | 10,034,501 | 245,357,323 | -2.16% |
| 2025-09-02 | 26.00 | 26.00 | 23.98 | 24.50 | 24.07 | qfq | 15,476,885 | 383,027,735 | -4.82% |
| 2025-09-01 | 26.20 | 26.26 | 25.15 | 25.74 | 25.28 | qfq | 16,463,118 | 420,763,631 | 0.16% |
| 2025-08-29 | 25.81 | 26.50 | 24.88 | 25.70 | 25.24 | qfq | 22,731,168 | 579,849,960 | 0.59% |
| 2025-08-28 | 24.75 | 25.55 | 24.19 | 25.55 | 25.10 | qfq | 19,196,322 | 478,554,636 | 3.11% |
| 2025-08-27 | 24.41 | 25.69 | 24.22 | 24.78 | 24.34 | qfq | 25,845,792 | 647,012,330 | 1.27% |
| 2025-08-26 | 25.10 | 25.17 | 24.35 | 24.47 | 24.04 | qfq | 13,159,373 | 324,861,958 | -1.17% |
| 2025-08-25 | 25.30 | 25.43 | 24.50 | 24.76 | 24.32 | qfq | 19,996,800 | 497,481,102 | -1.08% |
| 2025-08-22 | 24.45 | 25.21 | 24.20 | 25.03 | 24.59 | qfq | 20,951,774 | 519,050,989 | 2.41% |
| 2025-08-21 | 25.00 | 25.63 | 24.18 | 24.44 | 24.01 | qfq | 22,904,195 | 566,016,991 | -2.86% |
| 2025-08-20 | 26.05 | 26.33 | 24.58 | 25.16 | 24.71 | qfq | 29,530,836 | 746,626,415 | -7.47% |
| 2025-08-19 | 26.89 | 27.80 | 25.89 | 27.19 | 26.71 | qfq | 36,685,836 | 983,293,717 | 2.72% |
| 2025-08-18 | 26.91 | 28.17 | 25.80 | 26.47 | 26.00 | qfq | 48,593,716 | 1,300,117,536 | -1.64% |
| 2025-08-15 | 25.81 | 27.50 | 24.75 | 26.91 | 26.43 | qfq | 49,568,299 | 1,294,020,709 | 8.46% |
| 2025-08-14 | 24.55 | 27.00 | 24.31 | 24.81 | 24.37 | qfq | 49,032,099 | 1,259,530,155 | 4.07% |
| 2025-08-13 | 23.70 | 24.46 | 22.97 | 23.84 | 23.42 | qfq | 28,825,762 | 677,566,255 | 0.55% |
| 2025-08-12 | 24.06 | 24.60 | 23.29 | 23.71 | 23.29 | qfq | 38,278,618 | 913,042,046 | -4.93% |
| 2025-08-11 | 22.92 | 25.75 | 22.22 | 24.94 | 24.50 | qfq | 47,821,506 | 1,130,066,936 | 10.80% |
| 2025-08-08 | 20.14 | 23.42 | 19.80 | 22.51 | 22.11 | qfq | 44,096,967 | 934,624,202 | 10.34% |
| 2025-08-07 | 20.82 | 20.93 | 20.04 | 20.40 | 20.04 | qfq | 24,549,200 | 500,450,826 | -1.78% |
| 2025-08-06 | 21.01 | 21.08 | 20.47 | 20.77 | 20.40 | qfq | 30,705,202 | 636,735,350 | -2.67% |
| 2025-08-05 | 19.77 | 21.93 | 19.50 | 21.34 | 20.96 | qfq | 41,363,954 | 855,819,930 | 8.16% |
| 2025-08-04 | 19.15 | 20.49 | 18.92 | 19.73 | 19.38 | qfq | 33,397,654 | 654,809,069 | 2.87% |
| 2025-08-01 | 17.58 | 20.38 | 17.45 | 19.18 | 18.84 | qfq | 37,389,218 | 713,904,864 | 9.16% |
| 2025-07-31 | 17.70 | 18.06 | 17.45 | 17.57 | 17.26 | qfq | 7,917,000 | 140,605,237 | -0.06% |
| 2025-07-30 | 17.83 | 17.87 | 17.43 | 17.58 | 17.27 | qfq | 5,454,000 | 95,733,409 | -1.40% |
| 2025-07-29 | 17.50 | 17.84 | 17.47 | 17.83 | 17.51 | qfq | 8,161,502 | 144,456,809 | 1.08% |
| 2025-07-28 | 17.22 | 17.80 | 17.20 | 17.64 | 17.33 | qfq | 8,930,332 | 156,657,371 | 2.86% |
| 2025-07-25 | 17.02 | 17.19 | 16.94 | 17.15 | 16.85 | qfq | 3,879,500 | 66,144,294 | 0.76% |
| 2025-07-24 | 17.07 | 17.22 | 16.92 | 17.02 | 16.72 | qfq | 4,274,582 | 73,029,971 | 0.41% |
| 2025-07-23 | 17.16 | 17.17 | 16.94 | 16.95 | 16.65 | qfq | 4,008,500 | 68,324,323 | -1.22% |
| 2025-07-22 | 17.29 | 17.38 | 17.08 | 17.16 | 16.86 | qfq | 5,314,828 | 91,543,256 | -0.75% |
| 2025-07-21 | 17.16 | 17.35 | 17.08 | 17.29 | 16.98 | qfq | 4,963,140 | 85,471,662 | 0.70% |
| 2025-07-18 | 17.14 | 17.25 | 17.09 | 17.17 | 16.87 | qfq | 4,288,300 | 73,549,924 | 0.18% |
| 2025-07-17 | 16.81 | 17.16 | 16.79 | 17.14 | 16.84 | qfq | 5,905,828 | 100,763,681 | 1.54% |
| 2025-07-16 | 17.01 | 17.16 | 16.79 | 16.88 | 16.58 | qfq | 6,269,700 | 106,389,081 | -1.52% |
| 2025-07-15 | 16.98 | 17.29 | 16.89 | 17.14 | 16.84 | qfq | 5,894,400 | 100,605,505 | 0.29% |
| 2025-07-14 | 17.00 | 17.13 | 16.90 | 17.09 | 16.79 | qfq | 4,516,800 | 76,953,834 | 0.59% |
| 2025-07-11 | 17.03 | 17.19 | 16.83 | 16.99 | 16.69 | qfq | 6,875,400 | 116,687,096 | -0.23% |
| 2025-07-10 | 17.36 | 17.52 | 17.01 | 17.03 | 16.73 | qfq | 10,424,500 | 179,033,153 | -1.05% |
| 2025-07-09 | 17.64 | 17.99 | 17.16 | 17.21 | 16.90 | qfq | 17,940,400 | 314,442,735 | 1.00% |
| 2025-07-08 | 16.56 | 17.10 | 16.50 | 17.04 | 16.74 | qfq | 5,859,700 | 98,999,429 | 2.77% |
| 2025-07-07 | 16.55 | 16.72 | 16.52 | 16.58 | 16.29 | qfq | 2,995,900 | 49,699,847 | -0.24% |
| 2025-07-04 | 16.85 | 16.92 | 16.59 | 16.62 | 16.33 | qfq | 4,709,400 | 78,735,199 | -1.83% |
| 2025-07-03 | 16.79 | 16.99 | 16.76 | 16.93 | 16.63 | qfq | 4,013,700 | 67,796,808 | 0.83% |
| 2025-07-02 | 17.09 | 17.34 | 16.66 | 16.79 | 16.49 | qfq | 5,916,740 | 99,497,928 | -1.76% |
| 2025-07-01 | 16.77 | 17.44 | 16.71 | 17.09 | 16.79 | qfq | 9,039,540 | 154,643,477 | 1.48% |
| 2025-06-30 | 16.72 | 17.08 | 16.70 | 16.84 | 16.54 | qfq | 6,327,300 | 106,623,764 | 0.72% |
| 2025-06-27 | 16.64 | 16.86 | 16.61 | 16.72 | 16.42 | qfq | 5,979,100 | 100,204,578 | 0.42% |
| 2025-06-26 | 16.75 | 16.83 | 16.56 | 16.65 | 16.35 | qfq | 6,476,300 | 108,218,551 | -0.60% |
| 2025-06-25 | 16.89 | 16.90 | 16.48 | 16.75 | 16.45 | qfq | 8,679,174 | 144,394,109 | -0.42% |
| 2025-06-24 | 16.39 | 16.82 | 16.34 | 16.82 | 16.52 | qfq | 12,514,774 | 208,768,447 | 2.19% |
| 2025-06-23 | 16.17 | 16.70 | 15.71 | 16.46 | 16.17 | qfq | 13,654,672 | 223,977,460 | 1.67% |
| 2025-06-20 | 15.69 | 16.20 | 15.57 | 16.19 | 15.90 | qfq | 7,298,600 | 116,568,152 | 3.45% |
| 2025-06-19 | 15.90 | 16.04 | 15.57 | 15.65 | 15.37 | qfq | 3,989,500 | 62,986,638 | -2.13% |
| 2025-06-18 | 15.65 | 16.05 | 15.54 | 15.99 | 15.71 | qfq | 4,413,400 | 69,902,145 | 2.30% |
| 2025-06-17 | 15.71 | 15.87 | 15.58 | 15.63 | 15.35 | qfq | 2,736,500 | 42,983,119 | -0.19% |
| 2025-06-16 | 15.29 | 15.74 | 15.29 | 15.66 | 15.38 | qfq | 2,961,000 | 46,314,261 | 1.75% |
| 2025-06-13 | 15.88 | 15.90 | 15.34 | 15.39 | 15.12 | qfq | 3,822,600 | 59,420,193 | -2.96% |
| 2025-06-12 | 15.84 | 15.99 | 15.76 | 15.86 | 15.58 | qfq | 2,683,500 | 42,613,560 | 0.25% |
| 2025-06-11 | 15.77 | 16.00 | 15.69 | 15.82 | 15.54 | qfq | 2,758,300 | 43,853,048 | 0.70% |
| 2025-06-10 | 15.99 | 16.02 | 15.53 | 15.71 | 15.43 | qfq | 3,139,100 | 49,497,091 | -1.81% |
| 2025-06-09 | 15.97 | 16.07 | 15.93 | 16.00 | 15.72 | qfq | 2,620,300 | 41,927,336 | 0.76% |
| 2025-06-06 | 15.93 | 16.05 | 15.82 | 15.88 | 15.60 | qfq | 2,705,800 | 43,046,619 | -0.44% |
| 2025-06-05 | 15.79 | 16.00 | 15.71 | 15.95 | 15.67 | qfq | 2,919,374 | 46,377,763 | 1.01% |
| 2025-06-04 | 15.68 | 15.88 | 15.60 | 15.79 | 15.51 | qfq | 2,211,600 | 34,953,369 | 0.70% |
| 2025-06-03 | 15.70 | 15.83 | 15.60 | 15.68 | 15.40 | qfq | 3,106,800 | 48,847,056 | -0.25% |
| 2025-05-30 | 16.08 | 16.08 | 15.68 | 15.72 | 15.44 | qfq | 2,709,500 | 42,764,862 | -1.75% |
| 2025-05-29 | 15.48 | 16.08 | 15.40 | 16.00 | 15.72 | qfq | 4,171,900 | 66,163,438 | 3.63% |
| 2025-05-28 | 15.60 | 15.69 | 15.36 | 15.44 | 15.17 | qfq | 2,036,700 | 31,515,804 | -0.45% |
| 2025-05-27 | 15.53 | 15.59 | 15.33 | 15.51 | 15.23 | qfq | 2,460,700 | 38,111,333 | -2.45% |
| 2025-05-26 | 15.82 | 15.98 | 15.77 | 15.90 | 15.22 | qfq | 2,772,700 | 44,044,998 | 0.57% |
| 2025-05-23 | 15.94 | 16.19 | 15.81 | 15.81 | 15.14 | qfq | 2,717,700 | 43,433,084 | -0.82% |
| 2025-05-22 | 16.02 | 16.32 | 15.90 | 15.94 | 15.26 | qfq | 3,014,900 | 48,388,813 | -1.36% |
| 2025-05-21 | 16.38 | 16.38 | 16.02 | 16.16 | 15.47 | qfq | 2,557,800 | 41,306,286 | -1.22% |
| 2025-05-20 | 16.17 | 16.36 | 16.01 | 16.36 | 15.67 | qfq | 2,583,200 | 41,994,435 | 1.18% |
| 2025-05-19 | 16.11 | 16.23 | 16.01 | 16.17 | 15.48 | qfq | 2,713,300 | 43,731,688 | 0.37% |
| 2025-05-16 | 16.07 | 16.27 | 16.01 | 16.11 | 15.43 | qfq | 2,156,100 | 34,908,214 | 0.50% |
| 2025-05-15 | 16.25 | 16.27 | 16.01 | 16.03 | 15.35 | qfq | 2,234,500 | 35,932,450 | -1.60% |
| 2025-05-14 | 16.29 | 16.48 | 16.22 | 16.29 | 15.60 | qfq | 2,818,600 | 46,002,123 | -0.67% |
| 2025-05-13 | 16.67 | 16.77 | 16.35 | 16.40 | 15.70 | qfq | 3,900,100 | 64,440,073 | -1.20% |
| 2025-05-12 | 16.60 | 16.70 | 16.49 | 16.60 | 15.90 | qfq | 4,320,400 | 71,739,939 | 1.41% |
| 2025-05-09 | 16.68 | 16.68 | 16.26 | 16.37 | 15.67 | qfq | 3,574,000 | 58,666,678 | -1.74% |
| 2025-05-08 | 16.26 | 16.70 | 16.23 | 16.66 | 15.95 | qfq | 4,231,900 | 70,078,484 | 1.77% |
| 2025-05-07 | 16.45 | 16.53 | 16.23 | 16.37 | 15.67 | qfq | 4,961,800 | 81,192,857 | 0.61% |
| 2025-05-06 | 15.97 | 16.30 | 15.85 | 16.27 | 15.58 | qfq | 5,024,000 | 81,117,994 | 3.04% |
| 2025-04-30 | 15.81 | 15.94 | 15.59 | 15.79 | 15.12 | qfq | 5,100,200 | 80,359,392 | 3.47% |
| 2025-04-29 | 15.16 | 15.38 | 15.00 | 15.26 | 14.61 | qfq | 2,820,402 | 43,091,460 | 0.33% |
| 2025-04-28 | 15.28 | 15.35 | 15.01 | 15.21 | 14.56 | qfq | 2,982,500 | 45,272,998 | -0.46% |
| 2025-04-25 | 15.20 | 15.42 | 15.07 | 15.28 | 14.63 | qfq | 3,113,200 | 47,498,213 | 0.79% |
| 2025-04-24 | 15.35 | 15.49 | 15.01 | 15.16 | 14.52 | qfq | 4,070,000 | 62,020,452 | -2.00% |
| 2025-04-23 | 15.25 | 15.51 | 15.22 | 15.47 | 14.81 | qfq | 4,814,200 | 74,009,667 | 2.86% |
| 2025-04-22 | 15.03 | 15.15 | 14.90 | 15.04 | 14.40 | qfq | 3,083,964 | 46,433,096 | 0.07% |
| 2025-04-21 | 14.77 | 15.05 | 14.70 | 15.03 | 14.39 | qfq | 2,396,200 | 35,853,883 | 1.35% |
| 2025-04-18 | 14.72 | 14.94 | 14.63 | 14.83 | 14.20 | qfq | 2,583,300 | 38,222,351 | 0.41% |
| 2025-04-17 | 14.60 | 14.99 | 14.51 | 14.77 | 14.14 | qfq | 3,284,000 | 48,833,731 | 0.89% |
| 2025-04-16 | 14.94 | 14.94 | 14.37 | 14.64 | 14.02 | qfq | 3,811,800 | 55,914,517 | -2.01% |
| 2025-04-15 | 14.96 | 15.10 | 14.73 | 14.94 | 14.31 | qfq | 3,332,900 | 49,570,269 | -0.07% |
| 2025-04-14 | 15.06 | 15.18 | 14.72 | 14.95 | 14.32 | qfq | 5,783,400 | 86,637,085 | 1.63% |
| 2025-04-11 | 14.11 | 15.17 | 14.11 | 14.71 | 14.09 | qfq | 7,428,700 | 109,507,088 | 2.87% |
| 2025-04-10 | 14.39 | 14.76 | 14.29 | 14.30 | 13.69 | qfq | 6,505,700 | 94,343,517 | 2.88% |
| 2025-04-09 | 13.29 | 14.05 | 12.31 | 13.90 | 13.31 | qfq | 7,947,800 | 106,452,181 | 2.96% |
| 2025-04-08 | 13.51 | 13.93 | 13.08 | 13.50 | 12.93 | qfq | 7,713,000 | 104,222,974 | 3.37% |
| 2025-04-07 | 15.30 | 15.33 | 13.06 | 13.06 | 12.51 | qfq | 9,863,800 | 137,117,923 | -19.98% |
| 2025-04-03 | 16.27 | 16.57 | 16.11 | 16.32 | 15.63 | qfq | 3,869,800 | 63,171,956 | -1.15% |
| 2025-04-02 | 16.42 | 16.78 | 16.42 | 16.51 | 15.81 | qfq | 4,135,300 | 68,687,477 | -0.48% |
| 2025-04-01 | 16.70 | 16.94 | 16.50 | 16.59 | 15.89 | qfq | 6,709,300 | 111,884,646 | -0.96% |
| 2025-03-31 | 16.14 | 17.22 | 15.79 | 16.75 | 16.04 | qfq | 11,420,100 | 189,100,468 | 3.52% |
| 2025-03-28 | 16.50 | 16.78 | 16.16 | 16.18 | 15.49 | qfq | 3,818,900 | 62,445,899 | -1.94% |
| 2025-03-27 | 16.66 | 16.83 | 16.30 | 16.50 | 15.80 | qfq | 3,505,200 | 58,008,967 | -1.02% |
| 2025-03-26 | 16.35 | 17.02 | 16.25 | 16.67 | 15.96 | qfq | 5,295,900 | 88,601,468 | 1.77% |
| 2025-03-25 | 16.46 | 16.76 | 16.25 | 16.38 | 15.68 | qfq | 4,946,600 | 81,546,215 | -1.15% |
| 2025-03-24 | 17.46 | 17.56 | 15.99 | 16.57 | 15.87 | qfq | 10,139,400 | 168,306,772 | -5.04% |
| 2025-03-21 | 17.83 | 17.98 | 17.40 | 17.45 | 16.71 | qfq | 6,575,200 | 115,933,156 | -3.11% |
| 2025-03-20 | 17.89 | 18.18 | 17.74 | 18.01 | 17.25 | qfq | 8,445,300 | 152,244,462 | 0.90% |
| 2025-03-19 | 17.95 | 18.18 | 17.75 | 17.85 | 17.09 | qfq | 7,254,700 | 129,698,310 | -1.22% |
| 2025-03-18 | 17.96 | 18.31 | 17.75 | 18.07 | 17.30 | qfq | 12,476,210 | 224,602,573 | 0.61% |
| 2025-03-17 | 17.27 | 18.05 | 17.21 | 17.96 | 17.20 | qfq | 11,764,200 | 208,956,427 | 4.48% |
| 2025-03-14 | 16.88 | 17.25 | 16.71 | 17.19 | 16.46 | qfq | 5,145,600 | 87,717,990 | 1.78% |
| 2025-03-13 | 17.40 | 17.46 | 16.66 | 16.89 | 16.17 | qfq | 7,368,700 | 124,685,764 | -3.49% |
| 2025-03-12 | 17.48 | 17.70 | 17.43 | 17.50 | 16.76 | qfq | 5,099,599 | 89,550,084 | 0.23% |
| 2025-03-11 | 17.33 | 17.63 | 17.20 | 17.46 | 16.72 | qfq | 5,768,800 | 100,432,266 | -0.51% |
| 2025-03-10 | 17.66 | 17.85 | 17.40 | 17.55 | 16.80 | qfq | 7,334,420 | 128,848,704 | -1.85% |
| 2025-03-07 | 18.00 | 18.48 | 17.69 | 17.88 | 17.12 | qfq | 14,460,400 | 261,751,621 | -1.05% |
| 2025-03-06 | 17.80 | 18.25 | 17.59 | 18.07 | 17.30 | qfq | 12,006,810 | 216,422,002 | 2.09% |
| 2025-03-05 | 17.14 | 17.73 | 16.99 | 17.70 | 16.95 | qfq | 7,273,000 | 126,432,324 | 2.79% |
| 2025-03-04 | 16.70 | 17.25 | 16.69 | 17.22 | 16.49 | qfq | 4,671,800 | 79,839,923 | 2.74% |
| 2025-03-03 | 16.76 | 17.23 | 16.50 | 16.76 | 16.05 | qfq | 4,660,300 | 78,841,663 | 0.06% |
| 2025-02-28 | 17.68 | 17.80 | 16.69 | 16.75 | 16.04 | qfq | 7,183,432 | 123,012,131 | -5.37% |
| 2025-02-27 | 17.88 | 17.97 | 17.40 | 17.70 | 16.95 | qfq | 6,672,532 | 117,779,291 | -1.34% |
| 2025-02-26 | 18.03 | 18.15 | 17.84 | 17.94 | 17.18 | qfq | 8,144,000 | 146,479,778 | 0.06% |
| 2025-02-25 | 17.45 | 18.23 | 17.36 | 17.93 | 17.17 | qfq | 9,652,026 | 172,611,496 | 1.53% |
| 2025-02-24 | 17.66 | 17.71 | 17.37 | 17.66 | 16.91 | qfq | 6,356,806 | 111,644,514 | -0.39% |
| 2025-02-21 | 17.60 | 17.85 | 17.52 | 17.73 | 16.98 | qfq | 8,936,400 | 158,162,035 | 0.34% |
| 2025-02-20 | 17.25 | 17.79 | 17.10 | 17.67 | 16.92 | qfq | 10,578,900 | 185,563,420 | 2.55% |
| 2025-02-19 | 16.60 | 17.24 | 16.60 | 17.23 | 16.50 | qfq | 5,879,700 | 100,524,184 | 3.42% |
| 2025-02-18 | 17.20 | 17.39 | 16.60 | 16.66 | 15.95 | qfq | 5,370,390 | 91,328,952 | -3.03% |
| 2025-02-17 | 16.90 | 17.26 | 16.89 | 17.18 | 16.45 | qfq | 5,109,090 | 87,570,451 | 1.60% |
| 2025-02-14 | 17.07 | 17.14 | 16.78 | 16.91 | 16.19 | qfq | 5,608,900 | 95,032,832 | -0.53% |
| 2025-02-13 | 17.40 | 17.45 | 17.00 | 17.00 | 16.28 | qfq | 6,729,790 | 115,482,685 | -2.69% |
| 2025-02-12 | 17.30 | 17.60 | 17.29 | 17.47 | 16.73 | qfq | 5,885,218 | 102,616,881 | 0.34% |
| 2025-02-11 | 17.38 | 17.57 | 17.28 | 17.41 | 16.67 | qfq | 5,454,300 | 94,931,195 | -0.29% |
| 2025-02-10 | 17.39 | 17.69 | 17.26 | 17.46 | 16.72 | qfq | 6,318,500 | 110,071,559 | 0.06% |
| 2025-02-07 | 17.32 | 17.75 | 17.18 | 17.45 | 16.71 | qfq | 10,062,718 | 175,339,843 | 0.69% |
| 2025-02-06 | 16.80 | 17.34 | 16.74 | 17.33 | 16.59 | qfq | 7,660,000 | 131,337,533 | 2.36% |
| 2025-02-05 | 16.70 | 17.12 | 16.65 | 16.93 | 16.21 | qfq | 5,825,730 | 98,363,411 | 2.23% |
| 2025-01-27 | 16.97 | 17.10 | 16.55 | 16.56 | 15.86 | qfq | 4,605,130 | 77,337,534 | -1.72% |
| 2025-01-24 | 16.46 | 16.90 | 16.35 | 16.85 | 16.13 | qfq | 5,845,018 | 97,558,699 | 2.93% |
| 2025-01-23 | 16.61 | 17.06 | 16.35 | 16.37 | 15.67 | qfq | 6,723,700 | 112,329,008 | 0.00% |
| 2025-01-22 | 16.40 | 16.63 | 16.33 | 16.37 | 15.67 | qfq | 5,798,818 | 95,464,605 | 0.00% |
| 2025-01-21 | 16.39 | 16.43 | 16.09 | 16.37 | 15.67 | qfq | 4,322,500 | 70,374,512 | 0.86% |
| 2025-01-20 | 16.08 | 16.33 | 16.02 | 16.23 | 15.54 | qfq | 4,078,100 | 66,074,878 | 1.56% |
| 2025-01-17 | 15.84 | 16.14 | 15.75 | 15.98 | 15.30 | qfq | 3,464,400 | 55,259,267 | 0.06% |
| 2025-01-16 | 16.01 | 16.20 | 15.78 | 15.97 | 15.29 | qfq | 4,988,800 | 79,911,699 | 0.69% |
| 2025-01-15 | 16.14 | 16.15 | 15.77 | 15.86 | 15.19 | qfq | 4,171,100 | 66,283,965 | -1.18% |
| 2025-01-14 | 15.30 | 16.10 | 15.26 | 16.05 | 15.37 | qfq | 6,938,238 | 109,867,294 | 5.38% |
| 2025-01-13 | 14.85 | 15.61 | 14.56 | 15.23 | 14.58 | qfq | 5,362,900 | 81,451,658 | 1.33% |
| 2025-01-10 | 15.35 | 15.73 | 15.01 | 15.03 | 14.39 | qfq | 4,956,800 | 76,679,888 | -2.84% |
| 2025-01-09 | 15.25 | 15.58 | 15.24 | 15.47 | 14.81 | qfq | 4,248,210 | 65,668,190 | 0.98% |
| 2025-01-08 | 15.29 | 15.42 | 14.69 | 15.32 | 14.67 | qfq | 5,339,300 | 80,692,276 | -0.26% |
| 2025-01-07 | 14.70 | 15.37 | 14.68 | 15.36 | 14.71 | qfq | 5,350,200 | 80,561,402 | 4.49% |
| 2025-01-06 | 14.95 | 15.05 | 14.36 | 14.70 | 14.08 | qfq | 4,993,600 | 73,453,100 | -1.80% |
| 2025-01-03 | 15.79 | 15.96 | 14.96 | 14.97 | 14.33 | qfq | 6,536,800 | 100,745,463 | -4.65% |
| 2025-01-02 | 16.20 | 16.41 | 15.51 | 15.70 | 15.03 | qfq | 5,202,510 | 82,898,160 | -3.21% |
| 2024-12-31 | 16.95 | 17.10 | 16.20 | 16.22 | 15.53 | qfq | 4,847,300 | 80,085,486 | -4.08% |
| 2024-12-30 | 16.88 | 17.07 | 16.35 | 16.91 | 16.19 | qfq | 3,933,316 | 66,233,427 | -0.24% |
| 2024-12-27 | 16.95 | 17.28 | 16.90 | 16.95 | 16.23 | qfq | 4,314,200 | 73,804,713 | -0.35% |
| 2024-12-26 | 16.71 | 17.22 | 16.63 | 17.01 | 16.29 | qfq | 4,834,800 | 82,379,716 | 2.41% |
| 2024-12-25 | 17.00 | 17.10 | 16.29 | 16.61 | 15.90 | qfq | 5,648,207 | 94,208,721 | -2.58% |
| 2024-12-24 | 17.25 | 17.48 | 16.80 | 17.05 | 16.33 | qfq | 4,860,618 | 82,895,165 | 0.12% |
| 2024-12-23 | 17.88 | 17.95 | 17.00 | 17.03 | 16.31 | qfq | 6,168,482 | 107,249,493 | -4.43% |
| 2024-12-20 | 17.28 | 18.08 | 17.22 | 17.82 | 17.06 | qfq | 6,515,700 | 115,966,432 | 2.71% |
| 2024-12-19 | 17.01 | 17.47 | 16.91 | 17.35 | 16.61 | qfq | 4,695,921 | 81,085,660 | 0.81% |
| 2024-12-18 | 17.09 | 17.43 | 16.65 | 17.21 | 16.48 | qfq | 5,587,000 | 95,586,490 | 1.71% |
| 2024-12-17 | 17.60 | 17.73 | 16.90 | 16.92 | 16.20 | qfq | 6,793,301 | 117,180,796 | -3.86% |
| 2024-12-16 | 17.93 | 18.06 | 17.51 | 17.60 | 16.85 | qfq | 6,116,562 | 108,704,904 | -1.84% |
| 2024-12-13 | 18.49 | 18.67 | 17.90 | 17.93 | 17.17 | qfq | 8,510,900 | 155,525,959 | -3.55% |
| 2024-12-12 | 18.90 | 18.99 | 18.39 | 18.59 | 17.80 | qfq | 10,294,300 | 191,948,589 | -2.36% |
| 2024-12-11 | 18.15 | 19.05 | 17.92 | 19.04 | 18.23 | qfq | 15,812,600 | 295,063,069 | 4.33% |
| 2024-12-10 | 18.53 | 18.73 | 18.24 | 18.25 | 17.48 | qfq | 10,772,801 | 199,227,940 | 0.88% |
| 2024-12-09 | 18.41 | 18.54 | 17.88 | 18.09 | 17.32 | qfq | 6,760,657 | 122,892,075 | -1.47% |
| 2024-12-06 | 18.61 | 18.70 | 18.04 | 18.36 | 17.58 | qfq | 9,166,682 | 167,978,051 | -1.29% |
| 2024-12-05 | 18.31 | 18.79 | 18.20 | 18.60 | 17.81 | qfq | 12,472,502 | 230,675,630 | 0.49% |
| 2024-12-04 | 17.87 | 18.69 | 17.61 | 18.51 | 17.72 | qfq | 14,940,000 | 272,537,889 | 4.28% |
| 2024-12-03 | 17.68 | 18.10 | 17.66 | 17.75 | 17.00 | qfq | 7,496,962 | 134,104,748 | -0.06% |
| 2024-12-02 | 17.61 | 17.81 | 17.49 | 17.76 | 17.01 | qfq | 6,820,580 | 120,650,013 | 1.49% |
| 2024-11-29 | 16.81 | 17.75 | 16.80 | 17.50 | 16.76 | qfq | 9,189,682 | 159,481,868 | 3.12% |
| 2024-11-28 | 17.28 | 17.41 | 16.91 | 16.97 | 16.25 | qfq | 5,936,900 | 102,025,482 | -1.68% |
| 2024-11-27 | 16.86 | 17.27 | 16.39 | 17.26 | 16.53 | qfq | 6,704,600 | 112,868,350 | 2.37% |
| 2024-11-26 | 17.13 | 17.39 | 16.81 | 16.86 | 16.14 | qfq | 5,703,900 | 97,529,570 | -2.49% |
| 2024-11-25 | 17.18 | 17.45 | 16.64 | 17.29 | 16.56 | qfq | 8,008,600 | 135,896,491 | 1.11% |
| 2024-11-22 | 18.08 | 18.25 | 17.00 | 17.10 | 16.37 | qfq | 10,148,617 | 179,199,829 | -5.42% |
| 2024-11-21 | 18.23 | 18.35 | 17.70 | 18.08 | 17.31 | qfq | 9,359,212 | 169,089,096 | -1.79% |
| 2024-11-20 | 18.13 | 18.54 | 17.93 | 18.41 | 17.63 | qfq | 10,606,362 | 194,041,816 | 0.60% |
| 2024-11-19 | 17.30 | 18.39 | 17.06 | 18.30 | 17.52 | qfq | 11,666,500 | 207,104,739 | 7.52% |
| 2024-11-18 | 18.99 | 19.03 | 16.88 | 17.02 | 16.30 | qfq | 13,667,946 | 241,092,651 | -9.90% |
| 2024-11-15 | 19.20 | 19.88 | 18.89 | 18.89 | 18.09 | qfq | 15,016,168 | 290,702,162 | -1.51% |
| 2024-11-14 | 20.00 | 20.00 | 19.06 | 19.18 | 18.37 | qfq | 16,856,123 | 327,103,439 | -5.05% |
| 2024-11-13 | 19.54 | 20.24 | 18.60 | 20.20 | 19.34 | qfq | 23,885,326 | 465,387,790 | 3.64% |
| 2024-11-12 | 20.39 | 20.39 | 19.20 | 19.49 | 18.66 | qfq | 22,305,091 | 439,684,851 | -4.51% |
| 2024-11-11 | 19.21 | 20.50 | 19.05 | 20.41 | 19.54 | qfq | 30,994,484 | 618,787,162 | 6.25% |
| 2024-11-08 | 18.50 | 19.26 | 18.28 | 19.21 | 18.39 | qfq | 23,510,376 | 441,297,587 | 4.57% |
| 2024-11-07 | 17.98 | 18.50 | 17.72 | 18.37 | 17.59 | qfq | 14,127,092 | 256,738,762 | 1.60% |
| 2024-11-06 | 18.28 | 18.78 | 17.90 | 18.08 | 17.31 | qfq | 15,695,724 | 288,064,103 | -0.22% |
| 2024-11-05 | 17.48 | 18.18 | 17.40 | 18.12 | 17.35 | qfq | 14,624,278 | 262,157,881 | 3.66% |
| 2024-11-04 | 16.67 | 17.64 | 16.67 | 17.48 | 16.74 | qfq | 12,275,600 | 212,762,412 | 3.74% |
| 2024-11-01 | 18.80 | 18.99 | 16.75 | 16.85 | 16.13 | qfq | 26,652,400 | 472,487,071 | -12.29% |
| 2024-10-31 | 18.76 | 20.26 | 18.56 | 19.21 | 18.39 | qfq | 36,173,144 | 701,333,847 | 1.69% |
| 2024-10-30 | 17.81 | 18.89 | 17.60 | 18.89 | 18.09 | qfq | 24,724,100 | 453,454,725 | 5.35% |
| 2024-10-29 | 18.45 | 18.65 | 17.93 | 17.93 | 17.17 | qfq | 16,849,000 | 307,346,260 | -3.34% |
| 2024-10-28 | 18.14 | 18.81 | 18.09 | 18.55 | 17.76 | qfq | 21,440,200 | 394,314,281 | 2.32% |
| 2024-10-25 | 18.44 | 18.64 | 18.04 | 18.13 | 17.36 | qfq | 18,728,002 | 341,521,104 | -0.49% |
| 2024-10-24 | 18.70 | 18.80 | 17.80 | 18.22 | 17.45 | qfq | 25,177,202 | 458,950,748 | -4.51% |
| 2024-10-23 | 18.86 | 19.95 | 18.60 | 19.08 | 18.27 | qfq | 41,962,641 | 803,623,568 | -5.03% |
| 2024-10-22 | 17.95 | 21.55 | 17.69 | 20.09 | 19.24 | qfq | 63,487,017 | 1,288,217,669 | 11.86% |
| 2024-10-21 | 17.08 | 18.50 | 17.08 | 17.96 | 17.20 | qfq | 28,848,482 | 515,041,238 | 3.52% |
| 2024-10-18 | 16.10 | 17.99 | 16.00 | 17.35 | 16.61 | qfq | 28,150,900 | 480,745,559 | 8.71% |
| 2024-10-17 | 16.00 | 16.40 | 15.88 | 15.96 | 15.28 | qfq | 11,595,000 | 187,627,701 | 0.63% |
| 2024-10-16 | 15.70 | 16.25 | 15.63 | 15.86 | 15.19 | qfq | 11,028,662 | 175,465,482 | -1.92% |
| 2024-10-15 | 16.68 | 17.16 | 16.09 | 16.17 | 15.48 | qfq | 17,709,862 | 294,588,837 | -3.00% |
| 2024-10-14 | 15.88 | 16.75 | 15.40 | 16.67 | 15.96 | qfq | 16,833,300 | 271,220,953 | 5.84% |
| 2024-10-11 | 16.40 | 16.66 | 15.45 | 15.75 | 15.08 | qfq | 19,462,439 | 311,396,829 | -6.58% |
| 2024-10-10 | 17.44 | 18.19 | 16.49 | 16.86 | 16.14 | qfq | 25,181,302 | 434,649,521 | -6.28% |
| 2024-10-09 | 18.98 | 20.59 | 17.77 | 17.99 | 17.23 | qfq | 50,090,336 | 968,005,518 | -0.33% |
| 2024-10-08 | 18.05 | 18.05 | 16.54 | 18.05 | 17.28 | qfq | 36,958,636 | 650,700,909 | 20.01% |
| 2024-09-30 | 13.50 | 15.22 | 13.35 | 15.04 | 14.40 | qfq | 29,442,673 | 418,720,215 | 15.69% |
| 2024-09-27 | 12.48 | 13.23 | 12.25 | 13.00 | 12.45 | qfq | 18,526,290 | 236,027,633 | 6.21% |
| 2024-09-26 | 11.89 | 12.26 | 11.83 | 12.24 | 11.72 | qfq | 11,403,900 | 137,791,106 | 2.51% |
| 2024-09-25 | 11.92 | 12.30 | 11.90 | 11.94 | 11.43 | qfq | 14,035,000 | 169,591,877 | 0.34% |
| 2024-09-24 | 11.72 | 11.95 | 11.34 | 11.90 | 11.39 | qfq | 13,287,200 | 155,554,762 | 1.54% |
| 2024-09-23 | 11.54 | 11.84 | 11.44 | 11.72 | 11.22 | qfq | 9,799,812 | 114,512,313 | 2.00% |
| 2024-09-20 | 11.45 | 11.53 | 11.28 | 11.49 | 11.00 | qfq | 7,475,812 | 85,354,421 | 0.70% |
| 2024-09-19 | 11.39 | 11.54 | 11.24 | 11.41 | 10.93 | qfq | 7,608,612 | 86,848,786 | 1.06% |
| 2024-09-18 | 11.45 | 11.45 | 11.06 | 11.29 | 10.81 | qfq | 6,536,600 | 73,399,291 | -0.53% |
| 2024-09-13 | 11.77 | 11.78 | 11.33 | 11.35 | 10.87 | qfq | 9,207,402 | 105,901,350 | -3.07% |
| 2024-09-12 | 12.06 | 12.19 | 11.69 | 11.71 | 11.21 | qfq | 10,474,930 | 124,071,539 | -2.50% |
| 2024-09-11 | 12.55 | 12.59 | 11.99 | 12.01 | 11.50 | qfq | 12,921,230 | 157,460,491 | -5.21% |
| 2024-09-10 | 12.31 | 12.86 | 11.98 | 12.67 | 12.13 | qfq | 15,018,000 | 186,552,973 | 2.59% |
| 2024-09-09 | 12.37 | 12.55 | 12.20 | 12.35 | 11.83 | qfq | 10,714,500 | 132,106,319 | -0.96% |
| 2024-09-06 | 13.08 | 13.16 | 12.33 | 12.47 | 11.94 | qfq | 20,700,598 | 260,772,615 | -6.03% |
| 2024-09-05 | 13.66 | 13.86 | 13.05 | 13.27 | 12.71 | qfq | 18,425,998 | 244,692,607 | -2.86% |
| 2024-09-04 | 14.86 | 14.91 | 13.39 | 13.66 | 13.08 | qfq | 25,050,303 | 351,228,905 | -10.95% |
| 2024-09-03 | 15.00 | 15.50 | 14.74 | 15.34 | 14.32 | qfq | 23,717,900 | 358,529,903 | -0.26% |
| 2024-09-02 | 14.66 | 15.58 | 14.26 | 15.38 | 14.36 | qfq | 33,227,300 | 495,154,090 | 2.33% |
| 2024-08-30 | 14.89 | 16.00 | 14.50 | 15.03 | 14.04 | qfq | 44,687,133 | 684,531,010 | -0.79% |
| 2024-08-29 | 13.90 | 15.33 | 13.90 | 15.15 | 14.15 | qfq | 39,253,677 | 580,172,904 | 6.84% |
| 2024-08-28 | 14.00 | 14.98 | 13.92 | 14.18 | 13.24 | qfq | 31,646,698 | 458,538,051 | 0.50% |
| 2024-08-27 | 14.71 | 14.72 | 13.80 | 14.11 | 13.18 | qfq | 33,517,391 | 476,007,976 | -10.13% |
| 2024-08-26 | 14.45 | 16.25 | 14.20 | 15.70 | 14.66 | qfq | 58,992,704 | 893,812,218 | 4.60% |
| 2024-08-23 | 12.19 | 15.01 | 12.18 | 15.01 | 14.02 | qfq | 44,636,275 | 633,835,249 | 19.98% |
| 2024-08-22 | 13.09 | 13.20 | 12.49 | 12.51 | 11.68 | qfq | 18,918,000 | 242,933,374 | -6.29% |
| 2024-08-21 | 12.54 | 13.59 | 12.31 | 13.35 | 12.47 | qfq | 26,547,100 | 349,324,169 | 6.21% |
| 2024-08-20 | 12.09 | 13.21 | 12.01 | 12.57 | 11.74 | qfq | 17,148,800 | 215,431,509 | -0.24% |
| 2024-08-19 | 12.90 | 13.54 | 12.49 | 12.60 | 11.77 | qfq | 23,012,190 | 297,927,471 | -3.60% |
| 2024-08-16 | 12.36 | 13.28 | 12.26 | 13.07 | 12.21 | qfq | 27,115,718 | 349,194,293 | 4.48% |
| 2024-08-15 | 12.10 | 13.40 | 11.94 | 12.51 | 11.68 | qfq | 25,161,398 | 313,335,741 | 0.72% |
| 2024-08-14 | 11.82 | 12.70 | 11.74 | 12.42 | 11.60 | qfq | 24,981,200 | 305,964,132 | 4.90% |
| 2024-08-13 | 11.65 | 12.10 | 11.51 | 11.84 | 11.06 | qfq | 13,408,900 | 157,851,547 | 0.00% |
| 2024-08-12 | 11.70 | 11.87 | 11.45 | 11.84 | 11.06 | qfq | 13,445,200 | 156,685,819 | 0.42% |
| 2024-08-09 | 11.01 | 12.00 | 10.96 | 11.79 | 11.01 | qfq | 19,965,900 | 231,660,978 | 8.07% |
| 2024-08-08 | 11.03 | 11.12 | 10.68 | 10.91 | 10.19 | qfq | 5,307,600 | 57,632,348 | -1.53% |
| 2024-08-07 | 10.90 | 11.13 | 10.85 | 11.08 | 10.35 | qfq | 4,682,000 | 51,651,706 | 1.65% |
| 2024-08-06 | 11.02 | 11.14 | 10.72 | 10.90 | 10.18 | qfq | 4,654,900 | 50,617,617 | 0.74% |
| 2024-08-05 | 11.43 | 11.46 | 10.78 | 10.82 | 10.10 | qfq | 7,846,400 | 86,933,614 | -5.42% |
| 2024-08-02 | 11.65 | 11.86 | 11.42 | 11.44 | 10.68 | qfq | 8,370,400 | 97,427,581 | -2.80% |
| 2024-08-01 | 11.74 | 11.99 | 11.74 | 11.77 | 10.99 | qfq | 9,850,540 | 116,743,190 | -0.51% |
| 2024-07-31 | 11.54 | 11.90 | 11.42 | 11.83 | 11.05 | qfq | 13,982,540 | 163,980,936 | 1.11% |
| 2024-07-30 | 11.10 | 12.00 | 10.98 | 11.70 | 10.93 | qfq | 14,604,640 | 169,010,432 | 4.74% |
| 2024-07-29 | 11.10 | 11.30 | 10.90 | 11.17 | 10.43 | qfq | 5,272,400 | 58,548,394 | 0.63% |
| 2024-07-26 | 10.57 | 11.12 | 10.57 | 11.10 | 10.37 | qfq | 6,991,400 | 76,416,289 | 4.62% |
| 2024-07-25 | 10.82 | 10.92 | 10.48 | 10.61 | 9.91 | qfq | 5,384,000 | 57,314,474 | -2.57% |
| 2024-07-24 | 10.84 | 11.26 | 10.84 | 10.89 | 10.17 | qfq | 6,064,400 | 66,795,565 | -1.98% |
| 2024-07-23 | 11.40 | 11.44 | 11.00 | 11.11 | 10.37 | qfq | 9,301,100 | 104,441,673 | -3.89% |
| 2024-07-22 | 10.73 | 11.68 | 10.68 | 11.56 | 10.79 | qfq | 14,045,700 | 158,893,203 | 7.04% |
| 2024-07-19 | 10.50 | 10.98 | 10.36 | 10.80 | 10.09 | qfq | 5,139,200 | 55,564,273 | 1.89% |
| 2024-07-18 | 10.35 | 10.63 | 10.16 | 10.60 | 9.90 | qfq | 5,464,500 | 56,666,030 | -0.28% |
| 2024-07-17 | 11.10 | 11.25 | 10.55 | 10.63 | 9.93 | qfq | 7,805,402 | 84,637,673 | -5.85% |
| 2024-07-16 | 11.12 | 11.40 | 10.93 | 11.29 | 10.54 | qfq | 9,057,052 | 101,647,345 | 1.44% |
| 2024-07-15 | 10.76 | 11.37 | 10.62 | 11.13 | 10.39 | qfq | 8,857,900 | 97,351,992 | 2.68% |
| 2024-07-12 | 11.10 | 11.25 | 10.77 | 10.84 | 10.12 | qfq | 3,762,200 | 40,885,796 | -2.25% |
| 2024-07-11 | 11.00 | 11.25 | 10.71 | 11.09 | 10.36 | qfq | 6,171,800 | 67,654,705 | 4.52% |
| 2024-07-10 | 10.70 | 10.84 | 10.59 | 10.61 | 9.91 | qfq | 3,427,800 | 36,658,047 | -1.49% |
| 2024-07-09 | 10.20 | 10.79 | 10.13 | 10.77 | 10.06 | qfq | 5,521,809 | 57,996,900 | 5.28% |
| 2024-07-08 | 10.70 | 10.72 | 10.19 | 10.23 | 9.55 | qfq | 3,565,700 | 36,862,444 | -3.49% |
| 2024-07-05 | 10.50 | 10.72 | 10.28 | 10.60 | 9.90 | qfq | 3,708,300 | 39,112,015 | 0.00% |
| 2024-07-04 | 10.89 | 11.24 | 10.55 | 10.60 | 9.90 | qfq | 5,273,100 | 57,179,612 | -2.39% |
| 2024-07-03 | 10.97 | 11.15 | 10.71 | 10.86 | 10.14 | qfq | 4,055,900 | 44,315,829 | -1.09% |
| 2024-07-02 | 11.23 | 11.23 | 10.92 | 10.98 | 10.25 | qfq | 4,394,200 | 48,515,049 | -1.70% |
| 2024-07-01 | 11.45 | 11.54 | 10.84 | 11.17 | 10.43 | qfq | 7,366,398 | 81,666,740 | -2.36% |
| 2024-06-28 | 11.05 | 11.70 | 10.93 | 11.44 | 10.68 | qfq | 8,240,698 | 94,263,934 | 2.88% |
| 2024-06-27 | 11.29 | 11.52 | 11.11 | 11.12 | 10.38 | qfq | 6,301,700 | 71,377,515 | -1.85% |
| 2024-06-26 | 10.77 | 11.37 | 10.60 | 11.33 | 10.58 | qfq | 5,840,600 | 64,610,172 | 4.81% |
| 2024-06-25 | 11.00 | 11.16 | 10.67 | 10.81 | 10.09 | qfq | 6,794,600 | 74,166,515 | -1.73% |
| 2024-06-24 | 11.58 | 11.60 | 10.93 | 11.00 | 10.27 | qfq | 9,508,468 | 106,601,853 | -5.90% |
| 2024-06-21 | 11.61 | 11.84 | 11.36 | 11.69 | 10.92 | qfq | 10,123,700 | 117,204,056 | -2.18% |
| 2024-06-20 | 11.66 | 12.48 | 11.50 | 11.95 | 11.16 | qfq | 16,678,400 | 199,808,718 | 1.62% |
| 2024-06-19 | 11.68 | 11.95 | 11.44 | 11.76 | 10.98 | qfq | 7,743,900 | 90,641,823 | 0.86% |
| 2024-06-18 | 11.39 | 11.66 | 11.38 | 11.66 | 10.89 | qfq | 5,471,500 | 63,231,847 | 2.46% |
| 2024-06-17 | 11.35 | 11.52 | 11.19 | 11.38 | 10.63 | qfq | 4,528,400 | 51,514,241 | 0.35% |
| 2024-06-14 | 11.50 | 11.54 | 11.20 | 11.34 | 10.59 | qfq | 5,201,000 | 58,810,357 | -1.73% |
| 2024-06-13 | 11.43 | 11.80 | 11.37 | 11.54 | 10.78 | qfq | 8,861,800 | 102,830,384 | 0.87% |
| 2024-06-12 | 11.24 | 11.99 | 11.21 | 11.44 | 10.68 | qfq | 10,155,200 | 116,607,367 | 3.44% |
| 2024-06-11 | 10.55 | 11.10 | 10.20 | 11.06 | 10.33 | qfq | 7,780,460 | 83,548,649 | 4.93% |
| 2024-06-07 | 10.42 | 10.70 | 10.36 | 10.54 | 9.84 | qfq | 5,668,400 | 59,622,271 | 3.23% |
| 2024-06-06 | 10.65 | 10.99 | 10.09 | 10.21 | 9.53 | qfq | 8,197,950 | 85,329,889 | -4.49% |
| 2024-06-05 | 10.91 | 10.93 | 10.53 | 10.69 | 9.98 | qfq | 5,312,500 | 57,066,159 | -2.20% |
| 2024-06-04 | 11.33 | 11.46 | 10.70 | 10.93 | 10.21 | qfq | 8,762,200 | 95,696,018 | -4.62% |
| 2024-06-03 | 11.62 | 11.66 | 11.27 | 11.46 | 10.70 | qfq | 7,899,300 | 90,345,609 | -1.38% |
| 2024-05-31 | 11.09 | 11.85 | 11.02 | 11.62 | 10.85 | qfq | 12,731,100 | 147,322,360 | 3.66% |
| 2024-05-30 | 11.60 | 11.62 | 11.20 | 11.21 | 10.47 | qfq | 12,975,398 | 147,113,255 | -5.48% |
| 2024-05-29 | 12.13 | 12.33 | 11.71 | 11.86 | 11.08 | qfq | 13,182,200 | 157,890,442 | -3.66% |
| 2024-05-28 | 12.20 | 12.88 | 11.96 | 12.31 | 11.50 | qfq | 13,886,600 | 171,709,624 | -1.91% |
| 2024-05-27 | 12.31 | 12.57 | 11.81 | 12.55 | 11.72 | qfq | 18,892,239 | 230,295,414 | -1.80% |
| 2024-05-24 | 13.26 | 13.26 | 12.51 | 12.78 | 11.93 | qfq | 26,996,630 | 347,012,486 | -8.71% |
| 2024-05-23 | 12.05 | 14.55 | 12.05 | 14.00 | 13.07 | qfq | 38,731,628 | 525,534,876 | 13.36% |
| 2024-05-22 | 13.33 | 13.50 | 11.91 | 12.35 | 11.53 | qfq | 22,847,198 | 281,752,605 | 8.24% |
| 2024-05-21 | 11.48 | 11.62 | 11.32 | 11.41 | 10.54 | qfq | 3,404,400 | 38,906,125 | -1.38% |
| 2024-05-20 | 11.66 | 11.74 | 11.46 | 11.57 | 10.69 | qfq | 3,771,700 | 43,602,596 | -0.34% |
| 2024-05-17 | 11.16 | 11.64 | 11.14 | 11.61 | 10.72 | qfq | 4,852,600 | 55,829,177 | 3.48% |
| 2024-05-16 | 11.03 | 11.37 | 11.00 | 11.22 | 10.36 | qfq | 3,381,400 | 38,039,185 | 1.08% |
| 2024-05-15 | 11.24 | 11.42 | 11.03 | 11.10 | 10.25 | qfq | 3,343,830 | 37,546,793 | -1.33% |
| 2024-05-14 | 11.20 | 11.48 | 11.06 | 11.25 | 10.39 | qfq | 2,929,700 | 32,930,631 | 1.81% |
| 2024-05-13 | 11.17 | 11.24 | 10.87 | 11.05 | 10.21 | qfq | 3,634,730 | 40,286,043 | -2.73% |
| 2024-05-10 | 11.75 | 11.85 | 11.31 | 11.36 | 10.49 | qfq | 4,381,480 | 50,076,671 | -3.32% |
| 2024-05-09 | 11.49 | 11.86 | 11.45 | 11.75 | 10.85 | qfq | 4,362,220 | 51,012,483 | 2.53% |
| 2024-05-08 | 11.74 | 11.80 | 11.40 | 11.46 | 10.58 | qfq | 3,822,900 | 44,168,741 | -2.30% |
| 2024-05-07 | 11.46 | 11.76 | 11.36 | 11.73 | 10.83 | qfq | 4,748,600 | 55,067,112 | 2.36% |
| 2024-05-06 | 11.60 | 11.82 | 11.45 | 11.46 | 10.58 | qfq | 3,930,600 | 45,383,697 | -0.09% |
| 2024-04-30 | 11.56 | 11.67 | 11.32 | 11.47 | 10.59 | qfq | 4,282,704 | 49,029,468 | -0.43% |
| 2024-04-29 | 10.90 | 11.54 | 10.90 | 11.52 | 10.64 | qfq | 6,281,016 | 70,949,671 | 8.07% |
| 2024-04-26 | 10.29 | 10.76 | 10.29 | 10.66 | 9.85 | qfq | 4,338,600 | 45,897,622 | 2.60% |
| 2024-04-25 | 10.52 | 10.62 | 10.34 | 10.39 | 9.60 | qfq | 4,904,900 | 51,375,416 | -2.17% |
| 2024-04-24 | 10.23 | 10.71 | 10.20 | 10.62 | 9.81 | qfq | 4,589,700 | 48,332,988 | 4.42% |
| 2024-04-23 | 10.07 | 10.29 | 9.95 | 10.17 | 9.39 | qfq | 3,401,622 | 34,567,988 | 1.70% |
| 2024-04-22 | 9.97 | 10.11 | 9.57 | 10.00 | 9.24 | qfq | 4,024,030 | 39,906,893 | 0.70% |
| 2024-04-19 | 10.10 | 10.21 | 9.80 | 9.93 | 9.17 | qfq | 3,993,900 | 39,755,007 | -1.68% |
| 2024-04-18 | 10.45 | 10.60 | 10.02 | 10.10 | 9.33 | qfq | 4,938,700 | 50,316,188 | -2.70% |
| 2024-04-17 | 9.50 | 10.40 | 9.50 | 10.38 | 9.59 | qfq | 7,030,500 | 71,021,865 | 12.83% |
| 2024-04-16 | 10.20 | 10.22 | 9.10 | 9.20 | 8.50 | qfq | 7,435,222 | 70,155,130 | -10.59% |
| 2024-04-15 | 11.15 | 11.18 | 10.08 | 10.29 | 9.50 | qfq | 8,025,600 | 84,459,719 | -8.78% |
| 2024-04-12 | 11.18 | 11.81 | 11.11 | 11.28 | 10.42 | qfq | 4,693,200 | 54,126,979 | 1.44% |
| 2024-04-11 | 11.03 | 11.35 | 10.90 | 11.12 | 10.27 | qfq | 3,152,130 | 35,298,776 | 0.09% |
| 2024-04-10 | 11.58 | 11.64 | 10.92 | 11.11 | 10.26 | qfq | 4,559,500 | 51,014,473 | -4.06% |
| 2024-04-09 | 11.48 | 11.76 | 11.42 | 11.58 | 10.70 | qfq | 3,165,300 | 36,599,500 | 0.78% |
| 2024-04-08 | 11.89 | 11.94 | 11.45 | 11.49 | 10.61 | qfq | 4,702,900 | 54,795,492 | -4.17% |
| 2024-04-03 | 12.40 | 12.40 | 11.72 | 11.99 | 11.07 | qfq | 5,344,404 | 64,039,820 | -3.62% |
| 2024-04-02 | 12.72 | 12.75 | 12.31 | 12.44 | 11.49 | qfq | 4,472,000 | 55,791,859 | -2.12% |
| 2024-04-01 | 12.33 | 12.88 | 12.29 | 12.71 | 11.74 | qfq | 5,094,100 | 64,286,301 | 3.42% |
| 2024-03-29 | 12.23 | 12.50 | 11.99 | 12.29 | 11.35 | qfq | 5,372,900 | 65,752,509 | 0.74% |
| 2024-03-28 | 11.65 | 12.39 | 11.56 | 12.20 | 11.27 | qfq | 6,789,500 | 82,246,259 | 4.72% |
| 2024-03-27 | 12.40 | 12.46 | 11.58 | 11.65 | 10.76 | qfq | 8,084,600 | 96,129,594 | -6.35% |
| 2024-03-26 | 12.63 | 12.86 | 12.13 | 12.44 | 11.49 | qfq | 7,520,204 | 93,881,224 | -1.50% |
| 2024-03-25 | 13.55 | 13.60 | 12.59 | 12.63 | 11.66 | qfq | 11,854,400 | 154,963,067 | -6.79% |
| 2024-03-22 | 13.24 | 13.60 | 13.12 | 13.55 | 12.51 | qfq | 9,636,821 | 129,180,476 | 2.03% |
| 2024-03-21 | 13.18 | 13.45 | 13.09 | 13.28 | 12.27 | qfq | 6,760,369 | 89,645,002 | 0.15% |
| 2024-03-20 | 13.07 | 13.31 | 12.87 | 13.26 | 12.25 | qfq | 8,560,800 | 112,074,622 | 2.39% |
| 2024-03-19 | 12.91 | 13.22 | 12.90 | 12.95 | 11.96 | qfq | 7,560,713 | 98,793,460 | -0.23% |
| 2024-03-18 | 12.71 | 13.02 | 12.71 | 12.98 | 11.99 | qfq | 7,943,767 | 102,286,933 | 1.41% |
| 2024-03-15 | 12.50 | 12.88 | 12.30 | 12.80 | 11.82 | qfq | 8,793,699 | 110,919,246 | 0.95% |
| 2024-03-14 | 12.37 | 12.91 | 12.33 | 12.68 | 11.71 | qfq | 9,701,901 | 122,301,536 | 1.93% |
| 2024-03-13 | 12.52 | 12.68 | 12.36 | 12.44 | 11.49 | qfq | 8,492,860 | 106,030,519 | -1.19% |
| 2024-03-12 | 12.80 | 12.86 | 12.35 | 12.59 | 11.63 | qfq | 11,985,372 | 150,664,747 | -3.08% |
| 2024-03-11 | 12.40 | 13.03 | 12.29 | 12.99 | 12.00 | qfq | 13,755,792 | 175,003,185 | 4.67% |
| 2024-03-08 | 11.90 | 12.58 | 11.77 | 12.41 | 11.46 | qfq | 9,023,989 | 110,396,103 | 3.76% |
| 2024-03-07 | 12.12 | 12.53 | 11.92 | 11.96 | 11.05 | qfq | 7,720,989 | 94,483,433 | -0.66% |
| 2024-03-06 | 11.72 | 12.20 | 11.53 | 12.04 | 11.12 | qfq | 7,348,200 | 87,478,938 | 1.95% |
| 2024-03-05 | 11.87 | 12.32 | 11.77 | 11.81 | 10.91 | qfq | 6,878,900 | 82,908,134 | -1.42% |
| 2024-03-04 | 12.07 | 12.22 | 11.68 | 11.98 | 11.06 | qfq | 5,109,195 | 61,162,904 | -0.75% |
| 2024-03-01 | 12.03 | 12.20 | 11.81 | 12.07 | 11.15 | qfq | 7,015,073 | 84,335,674 | 1.60% |
| 2024-02-29 | 10.89 | 11.88 | 10.85 | 11.88 | 10.97 | qfq | 10,432,900 | 120,166,579 | 7.61% |
| 2024-02-28 | 12.33 | 12.52 | 10.94 | 11.04 | 10.20 | qfq | 13,099,000 | 154,859,073 | -10.46% |
| 2024-02-27 | 11.79 | 12.33 | 11.66 | 12.33 | 11.39 | qfq | 10,336,200 | 124,241,665 | 2.41% |
| 2024-02-26 | 11.69 | 12.33 | 11.40 | 12.04 | 11.12 | qfq | 12,680,773 | 149,996,347 | 6.17% |
| 2024-02-23 | 10.75 | 11.35 | 10.56 | 11.34 | 10.47 | qfq | 9,808,900 | 107,783,026 | 6.38% |
| 2024-02-22 | 9.99 | 10.66 | 9.99 | 10.66 | 9.85 | qfq | 9,091,800 | 94,403,237 | 6.07% |
| 2024-02-21 | 9.62 | 10.49 | 9.55 | 10.05 | 9.28 | qfq | 9,508,546 | 95,627,860 | 3.08% |
| 2024-02-20 | 9.52 | 9.86 | 9.30 | 9.75 | 9.01 | qfq | 6,368,146 | 61,409,286 | 2.52% |
| 2024-02-19 | 8.98 | 9.66 | 8.98 | 9.51 | 8.78 | qfq | 9,116,014 | 85,687,416 | 6.02% |
| 2024-02-08 | 8.00 | 8.98 | 7.45 | 8.97 | 8.28 | qfq | 10,938,556 | 90,320,964 | 12.13% |
| 2024-02-07 | 8.57 | 8.73 | 7.84 | 8.00 | 7.39 | qfq | 11,723,800 | 95,864,653 | -8.68% |
| 2024-02-06 | 8.34 | 8.91 | 7.36 | 8.76 | 8.09 | qfq | 9,133,753 | 75,118,322 | 1.98% |
| 2024-02-05 | 9.88 | 10.18 | 8.20 | 8.59 | 7.93 | qfq | 9,514,300 | 84,774,990 | -15.03% |
| 2024-02-02 | 10.84 | 11.14 | 9.80 | 10.11 | 9.34 | qfq | 5,875,000 | 60,900,577 | -7.08% |
| 2024-02-01 | 11.04 | 11.15 | 10.64 | 10.88 | 10.05 | qfq | 5,811,402 | 63,364,660 | -1.54% |
| 2024-01-31 | 11.94 | 12.08 | 10.99 | 11.05 | 10.21 | qfq | 4,583,400 | 52,345,821 | -7.38% |
| 2024-01-30 | 12.45 | 12.45 | 11.91 | 11.93 | 11.02 | qfq | 2,660,300 | 32,290,904 | -2.61% |
| 2024-01-29 | 13.01 | 13.01 | 12.22 | 12.25 | 11.31 | qfq | 2,938,900 | 36,617,635 | -4.74% |
| 2024-01-26 | 12.96 | 13.12 | 12.85 | 12.86 | 11.88 | qfq | 3,648,700 | 47,358,661 | -0.46% |
| 2024-01-25 | 12.46 | 12.96 | 12.26 | 12.92 | 11.93 | qfq | 3,486,200 | 44,164,851 | 4.03% |
| 2024-01-24 | 12.59 | 12.66 | 11.89 | 12.42 | 11.47 | qfq | 3,781,400 | 46,230,187 | 0.40% |
| 2024-01-23 | 12.52 | 12.64 | 12.25 | 12.37 | 11.42 | qfq | 3,575,000 | 44,341,246 | -1.20% |
| 2024-01-22 | 13.44 | 13.56 | 12.47 | 12.52 | 11.56 | qfq | 3,784,300 | 49,006,537 | -6.85% |
| 2024-01-19 | 13.80 | 13.85 | 13.41 | 13.44 | 12.41 | qfq | 2,856,200 | 38,812,538 | -2.11% |
| 2024-01-18 | 13.91 | 14.00 | 13.36 | 13.73 | 12.68 | qfq | 3,843,500 | 52,383,451 | -1.08% |
| 2024-01-17 | 14.30 | 14.34 | 13.88 | 13.88 | 12.82 | qfq | 2,042,900 | 28,777,710 | -3.00% |
| 2024-01-16 | 14.54 | 14.61 | 14.03 | 14.31 | 13.22 | qfq | 2,808,200 | 39,929,795 | -0.56% |
| 2024-01-15 | 14.47 | 14.67 | 14.28 | 14.39 | 13.29 | qfq | 3,215,394 | 46,400,718 | -1.24% |
| 2024-01-12 | 14.80 | 14.97 | 14.57 | 14.57 | 13.46 | qfq | 2,073,100 | 30,493,316 | -1.55% |
| 2024-01-11 | 14.46 | 14.87 | 14.44 | 14.80 | 13.67 | qfq | 2,907,400 | 42,605,934 | 2.14% |
| 2024-01-10 | 14.84 | 14.84 | 14.44 | 14.49 | 13.38 | qfq | 2,457,700 | 35,779,216 | -2.36% |
| 2024-01-09 | 14.76 | 15.12 | 14.70 | 14.84 | 13.71 | qfq | 2,749,852 | 41,026,699 | 0.54% |
| 2024-01-08 | 15.15 | 15.25 | 14.76 | 14.76 | 13.63 | qfq | 2,979,400 | 44,386,970 | -2.25% |
| 2024-01-05 | 15.56 | 15.66 | 15.00 | 15.10 | 13.95 | qfq | 3,193,600 | 48,870,638 | -3.21% |
| 2024-01-04 | 15.85 | 15.96 | 15.54 | 15.60 | 14.41 | qfq | 2,307,400 | 36,102,124 | -1.45% |
| 2024-01-03 | 15.94 | 16.08 | 15.65 | 15.83 | 14.62 | qfq | 3,348,600 | 53,088,323 | -0.69% |
| 2024-01-02 | 16.25 | 16.48 | 15.83 | 15.94 | 14.72 | qfq | 4,763,916 | 76,287,650 | -2.15% |
| 2023-12-29 | 15.65 | 16.37 | 15.59 | 16.29 | 15.05 | qfq | 5,745,700 | 92,538,877 | 3.17% |
| 2023-12-28 | 15.19 | 15.95 | 15.05 | 15.79 | 14.58 | qfq | 4,998,500 | 78,181,973 | 3.41% |
| 2023-12-27 | 15.00 | 15.33 | 14.94 | 15.27 | 14.10 | qfq | 2,255,300 | 34,227,194 | 1.94% |
| 2023-12-26 | 15.37 | 15.37 | 14.88 | 14.98 | 13.84 | qfq | 2,870,700 | 43,092,391 | -2.41% |
| 2023-12-25 | 15.18 | 15.51 | 15.18 | 15.35 | 14.18 | qfq | 2,310,500 | 35,397,997 | 0.39% |
| 2023-12-22 | 15.64 | 15.76 | 15.20 | 15.29 | 14.12 | qfq | 3,574,300 | 55,162,912 | -2.55% |
| 2023-12-21 | 15.62 | 15.82 | 15.31 | 15.69 | 14.49 | qfq | 4,608,752 | 71,860,913 | -0.32% |
| 2023-12-20 | 15.86 | 16.22 | 15.60 | 15.74 | 14.54 | qfq | 6,704,202 | 106,044,847 | -0.82% |
| 2023-12-19 | 15.66 | 16.12 | 14.29 | 15.87 | 14.66 | qfq | 16,701,300 | 253,623,538 | -2.52% |
| 2023-12-18 | 16.73 | 16.85 | 16.25 | 16.28 | 15.04 | qfq | 3,997,302 | 65,749,944 | -2.92% |
| 2023-12-15 | 16.85 | 16.99 | 16.74 | 16.77 | 15.49 | qfq | 2,934,900 | 49,492,382 | -0.47% |
| 2023-12-14 | 16.88 | 17.05 | 16.76 | 16.85 | 15.56 | qfq | 2,564,100 | 43,286,762 | -0.30% |
| 2023-12-13 | 16.90 | 17.17 | 16.87 | 16.90 | 15.61 | qfq | 2,782,500 | 47,262,380 | -1.34% |
| 2023-12-12 | 17.27 | 17.40 | 17.05 | 17.13 | 15.82 | qfq | 2,683,200 | 46,023,912 | -0.75% |
| 2023-12-11 | 16.69 | 17.30 | 16.49 | 17.26 | 15.94 | qfq | 5,437,500 | 91,995,164 | 2.86% |
| 2023-12-08 | 16.83 | 17.20 | 16.77 | 16.78 | 15.50 | qfq | 4,390,500 | 74,283,113 | -0.30% |
| 2023-12-07 | 16.99 | 17.19 | 16.72 | 16.83 | 15.54 | qfq | 4,950,600 | 83,562,342 | -1.35% |
| 2023-12-06 | 17.26 | 17.39 | 17.01 | 17.06 | 15.76 | qfq | 5,305,552 | 90,891,826 | -1.44% |
| 2023-12-05 | 18.09 | 18.10 | 17.26 | 17.31 | 15.99 | qfq | 6,887,700 | 121,004,796 | -4.84% |
| 2023-12-04 | 18.00 | 18.36 | 18.00 | 18.19 | 16.80 | qfq | 5,103,100 | 93,037,143 | 0.17% |
| 2023-12-01 | 17.85 | 18.22 | 17.66 | 18.16 | 16.77 | qfq | 6,351,400 | 114,606,015 | 1.68% |
| 2023-11-30 | 18.04 | 18.26 | 17.55 | 17.86 | 16.50 | qfq | 6,511,626 | 116,258,639 | -1.49% |
| 2023-11-29 | 18.12 | 18.51 | 18.03 | 18.13 | 16.74 | qfq | 6,831,367 | 124,483,141 | 0.11% |
| 2023-11-28 | 18.07 | 18.37 | 17.95 | 18.11 | 16.73 | qfq | 6,856,367 | 124,229,850 | 0.17% |
| 2023-11-27 | 18.14 | 18.22 | 17.83 | 18.08 | 16.70 | qfq | 6,493,700 | 117,063,341 | -0.55% |
| 2023-11-24 | 19.07 | 19.07 | 18.00 | 18.18 | 16.79 | qfq | 15,513,096 | 284,613,882 | -5.16% |
| 2023-11-23 | 19.16 | 19.34 | 18.80 | 19.17 | 17.71 | qfq | 10,119,200 | 193,080,100 | 1.16% |
| 2023-11-22 | 19.45 | 20.09 | 18.93 | 18.95 | 17.50 | qfq | 17,804,500 | 347,006,793 | -1.30% |
| 2023-11-21 | 19.45 | 19.80 | 18.86 | 19.20 | 17.73 | qfq | 14,243,358 | 274,362,212 | -1.03% |
| 2023-11-20 | 19.24 | 19.64 | 19.11 | 19.40 | 17.92 | qfq | 18,730,516 | 363,526,796 | 1.94% |
| 2023-11-17 | 18.85 | 19.20 | 18.60 | 19.03 | 17.58 | qfq | 13,697,916 | 258,788,315 | 1.28% |
| 2023-11-16 | 19.16 | 19.42 | 18.37 | 18.79 | 17.35 | qfq | 20,503,900 | 386,048,206 | -3.49% |
| 2023-11-15 | 20.14 | 20.41 | 19.20 | 19.47 | 17.98 | qfq | 27,799,300 | 545,659,959 | -4.04% |
| 2023-11-14 | 19.30 | 20.47 | 18.90 | 20.29 | 18.74 | qfq | 29,378,728 | 584,572,822 | 2.89% |
| 2023-11-13 | 19.90 | 20.00 | 18.96 | 19.72 | 18.21 | qfq | 26,104,628 | 507,550,651 | -1.74% |
| 2023-11-10 | 19.06 | 20.63 | 18.72 | 20.07 | 18.54 | qfq | 31,885,000 | 629,310,611 | 5.52% |
| 2023-11-09 | 20.00 | 21.00 | 18.87 | 19.02 | 17.57 | qfq | 28,206,292 | 561,380,250 | -4.85% |
| 2023-11-08 | 20.31 | 21.40 | 19.86 | 19.99 | 18.46 | qfq | 36,418,096 | 748,198,758 | -2.20% |
| 2023-11-07 | 18.80 | 21.02 | 18.50 | 20.44 | 18.88 | qfq | 31,328,290 | 616,732,005 | 5.52% |
| 2023-11-06 | 17.19 | 20.32 | 17.19 | 19.37 | 17.89 | qfq | 27,843,160 | 528,032,922 | 12.81% |
| 2023-11-03 | 16.08 | 17.60 | 16.08 | 17.17 | 15.86 | qfq | 7,627,700 | 130,307,542 | 6.12% |
| 2023-11-02 | 16.71 | 16.80 | 16.03 | 16.18 | 14.94 | qfq | 3,675,100 | 59,935,345 | -3.29% |
| 2023-11-01 | 17.10 | 17.28 | 16.73 | 16.73 | 15.45 | qfq | 5,209,900 | 88,580,664 | -1.47% |
| 2023-10-31 | 16.23 | 17.15 | 16.17 | 16.98 | 15.68 | qfq | 7,406,600 | 124,695,699 | 3.98% |
| 2023-10-30 | 15.40 | 16.39 | 15.10 | 16.33 | 15.08 | qfq | 5,983,320 | 94,110,164 | 6.04% |
| 2023-10-27 | 15.93 | 15.99 | 14.96 | 15.40 | 14.22 | qfq | 8,040,700 | 123,277,211 | -6.21% |
| 2023-10-26 | 16.21 | 16.44 | 15.96 | 16.42 | 15.17 | qfq | 2,731,500 | 44,255,443 | 0.37% |
| 2023-10-25 | 16.10 | 16.40 | 16.03 | 16.36 | 15.11 | qfq | 2,426,700 | 39,436,319 | 1.74% |
| 2023-10-24 | 15.61 | 16.28 | 15.47 | 16.08 | 14.85 | qfq | 3,009,800 | 47,889,630 | 1.90% |
| 2023-10-23 | 16.01 | 16.38 | 15.65 | 15.78 | 14.57 | qfq | 3,527,000 | 56,016,335 | -3.43% |
| 2023-10-20 | 16.68 | 16.92 | 16.32 | 16.34 | 15.09 | qfq | 4,163,400 | 68,754,366 | -3.03% |
| 2023-10-19 | 16.72 | 17.45 | 16.68 | 16.85 | 15.56 | qfq | 5,228,700 | 89,511,096 | 0.00% |
| 2023-10-18 | 17.00 | 17.55 | 16.80 | 16.85 | 15.56 | qfq | 4,345,600 | 74,598,962 | -1.46% |
| 2023-10-17 | 17.17 | 17.17 | 16.78 | 17.10 | 15.79 | qfq | 3,368,500 | 57,152,579 | -0.41% |
| 2023-10-16 | 17.23 | 17.77 | 16.91 | 17.17 | 15.86 | qfq | 6,125,300 | 106,401,164 | -1.09% |
| 2023-10-13 | 17.26 | 17.58 | 17.12 | 17.36 | 16.03 | qfq | 4,587,000 | 79,631,981 | 0.75% |
| 2023-10-12 | 17.58 | 17.64 | 16.95 | 17.23 | 15.91 | qfq | 5,036,762 | 86,559,604 | -1.99% |
| 2023-10-11 | 17.35 | 17.72 | 17.06 | 17.58 | 16.24 | qfq | 6,848,962 | 119,697,749 | 1.68% |
| 2023-10-10 | 17.32 | 17.45 | 17.13 | 17.29 | 15.97 | qfq | 3,879,300 | 67,073,493 | 0.52% |
| 2023-10-09 | 17.32 | 17.41 | 17.06 | 17.20 | 15.89 | qfq | 5,203,800 | 89,697,132 | -0.17% |
| 2023-09-28 | 16.60 | 17.35 | 16.57 | 17.23 | 15.91 | qfq | 5,998,700 | 102,260,777 | 4.87% |
| 2023-09-27 | 16.73 | 16.83 | 16.42 | 16.43 | 15.17 | qfq | 4,431,020 | 73,495,425 | -1.79% |
| 2023-09-26 | 16.83 | 16.94 | 16.51 | 16.73 | 15.45 | qfq | 6,953,200 | 116,383,801 | -2.68% |
| 2023-09-25 | 17.21 | 17.72 | 17.18 | 17.19 | 15.88 | qfq | 6,551,700 | 113,884,097 | -1.55% |
| 2023-09-22 | 16.92 | 17.55 | 16.70 | 17.46 | 16.13 | qfq | 9,477,200 | 162,723,774 | 1.51% |
| 2023-09-21 | 17.41 | 17.80 | 16.82 | 17.20 | 15.89 | qfq | 11,557,600 | 200,630,954 | 0.58% |
| 2023-09-20 | 16.61 | 17.23 | 16.41 | 17.10 | 15.79 | qfq | 7,081,700 | 120,078,019 | 2.83% |
| 2023-09-19 | 16.50 | 16.85 | 16.38 | 16.63 | 15.36 | qfq | 3,899,700 | 64,789,760 | -0.30% |
| 2023-09-18 | 16.58 | 16.83 | 16.44 | 16.68 | 15.41 | qfq | 4,010,632 | 66,826,085 | 0.60% |
| 2023-09-15 | 16.80 | 17.02 | 16.55 | 16.58 | 15.31 | qfq | 4,932,838 | 82,425,577 | -1.01% |
| 2023-09-14 | 16.89 | 17.12 | 16.59 | 16.75 | 15.47 | qfq | 6,418,302 | 107,783,422 | -2.10% |
| 2023-09-13 | 17.40 | 17.62 | 16.88 | 17.11 | 15.80 | qfq | 10,672,248 | 183,667,078 | -4.31% |
| 2023-09-12 | 17.10 | 18.17 | 16.77 | 17.88 | 16.51 | qfq | 15,036,548 | 264,776,267 | 5.74% |
| 2023-09-11 | 17.27 | 17.58 | 16.80 | 16.91 | 15.62 | qfq | 10,502,800 | 179,253,047 | -3.98% |
| 2023-09-08 | 17.51 | 17.94 | 17.03 | 17.61 | 16.26 | qfq | 14,260,400 | 251,207,298 | 1.50% |
| 2023-09-07 | 18.30 | 18.43 | 17.35 | 17.35 | 16.02 | qfq | 20,066,379 | 358,766,563 | -8.35% |
| 2023-09-06 | 17.01 | 19.50 | 17.01 | 18.93 | 17.48 | qfq | 30,563,343 | 562,352,196 | 5.46% |
| 2023-09-05 | 17.25 | 19.67 | 17.25 | 17.95 | 16.58 | qfq | 27,400,713 | 498,767,925 | 9.52% |
| 2023-09-04 | 16.03 | 16.39 | 15.81 | 16.39 | 15.14 | qfq | 4,874,200 | 78,378,375 | 2.25% |
| 2023-09-01 | 16.00 | 16.18 | 15.63 | 16.03 | 14.81 | qfq | 4,481,200 | 71,385,763 | 0.75% |
| 2023-08-31 | 16.10 | 16.23 | 15.80 | 15.91 | 14.69 | qfq | 5,296,500 | 84,941,684 | -1.00% |
| 2023-08-30 | 15.59 | 16.59 | 15.57 | 16.07 | 14.84 | qfq | 12,168,302 | 196,282,325 | 5.72% |
| 2023-08-29 | 14.33 | 15.22 | 14.23 | 15.20 | 14.04 | qfq | 4,414,300 | 66,071,277 | 7.57% |
| 2023-08-28 | 15.18 | 15.22 | 14.08 | 14.13 | 13.05 | qfq | 2,519,600 | 36,802,040 | -2.15% |
| 2023-08-25 | 15.03 | 15.05 | 14.35 | 14.44 | 13.34 | qfq | 2,877,000 | 42,083,695 | -4.62% |
| 2023-08-24 | 15.32 | 15.35 | 14.90 | 15.14 | 13.98 | qfq | 2,947,700 | 44,682,470 | 0.13% |
| 2023-08-23 | 15.10 | 15.42 | 14.92 | 15.12 | 13.96 | qfq | 3,639,000 | 55,525,927 | 0.13% |
| 2023-08-22 | 14.90 | 15.13 | 14.80 | 15.10 | 13.95 | qfq | 2,063,200 | 30,848,078 | 1.34% |
| 2023-08-21 | 14.77 | 15.10 | 14.69 | 14.90 | 13.76 | qfq | 2,392,000 | 35,665,567 | 0.00% |
| 2023-08-18 | 14.46 | 15.32 | 14.42 | 14.90 | 13.76 | qfq | 4,492,700 | 67,182,681 | 3.33% |
| 2023-08-17 | 14.00 | 14.52 | 13.84 | 14.42 | 13.32 | qfq | 1,857,300 | 26,506,554 | 3.22% |
| 2023-08-16 | 14.59 | 14.59 | 13.91 | 13.97 | 12.90 | qfq | 1,774,500 | 25,136,844 | -3.32% |
| 2023-08-15 | 14.60 | 14.69 | 14.40 | 14.45 | 13.35 | qfq | 1,001,500 | 14,556,468 | -1.23% |
| 2023-08-14 | 14.60 | 14.66 | 14.27 | 14.63 | 13.51 | qfq | 1,378,700 | 19,977,957 | -0.20% |
| 2023-08-11 | 15.07 | 15.13 | 14.63 | 14.66 | 13.54 | qfq | 1,825,935 | 27,083,479 | -2.91% |
| 2023-08-10 | 15.03 | 15.16 | 14.97 | 15.10 | 13.95 | qfq | 1,262,835 | 19,020,489 | 0.60% |
| 2023-08-09 | 15.00 | 15.13 | 14.95 | 15.01 | 13.86 | qfq | 1,289,235 | 19,370,325 | -0.66% |
| 2023-08-08 | 15.32 | 15.45 | 15.01 | 15.11 | 13.96 | qfq | 2,661,128 | 40,277,245 | -2.33% |
| 2023-08-07 | 15.29 | 16.19 | 15.22 | 15.47 | 14.29 | qfq | 4,329,263 | 67,534,978 | 2.45% |
| 2023-08-04 | 15.13 | 15.16 | 15.02 | 15.10 | 13.95 | qfq | 924,200 | 13,946,853 | 0.47% |
| 2023-08-03 | 15.16 | 15.19 | 14.93 | 15.03 | 13.88 | qfq | 1,819,500 | 27,349,967 | -1.05% |
| 2023-08-02 | 15.35 | 15.35 | 15.12 | 15.19 | 14.03 | qfq | 1,424,700 | 21,668,675 | 0.00% |
| 2023-08-01 | 15.21 | 15.30 | 15.09 | 15.19 | 14.03 | qfq | 1,309,664 | 19,887,369 | 0.13% |
| 2023-07-31 | 15.11 | 15.26 | 15.02 | 15.17 | 14.01 | qfq | 1,494,264 | 22,678,784 | 0.40% |
| 2023-07-28 | 15.06 | 15.17 | 14.92 | 15.11 | 13.96 | qfq | 1,510,763 | 22,772,983 | 0.47% |
| 2023-07-27 | 15.22 | 15.38 | 15.00 | 15.04 | 13.89 | qfq | 2,307,264 | 34,992,277 | -1.44% |
| 2023-07-26 | 15.51 | 15.56 | 15.18 | 15.26 | 14.09 | qfq | 2,458,200 | 37,611,793 | -1.99% |
| 2023-07-25 | 15.72 | 15.79 | 15.40 | 15.57 | 14.38 | qfq | 3,284,500 | 51,096,770 | -1.08% |
| 2023-07-24 | 15.32 | 16.08 | 15.15 | 15.74 | 14.54 | qfq | 4,314,883 | 67,518,134 | 2.21% |
| 2023-07-21 | 15.35 | 16.24 | 15.21 | 15.40 | 14.22 | qfq | 4,201,800 | 65,927,611 | 0.13% |
| 2023-07-20 | 15.85 | 15.97 | 15.35 | 15.38 | 14.20 | qfq | 2,954,302 | 45,910,491 | -2.97% |
| 2023-07-19 | 16.03 | 16.30 | 15.83 | 15.85 | 14.64 | qfq | 3,817,348 | 61,059,319 | -2.28% |
| 2023-07-18 | 15.99 | 16.77 | 15.98 | 16.22 | 14.98 | qfq | 6,889,200 | 113,685,396 | 1.69% |