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
立中集团300428.SZ
最近收盘价16.502026-07-17
最近交易日2026-07-17
成交量（股）8,311,767
成交额（元）140,335,032
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-23 | cash_dividend | 0.337 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.1187308 | — | — | — | 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 | 17.28 | 17.51 | 16.43 | 16.50 | 16.50 | qfq | 8,311,767 | 140,335,032 | -4.95% |
| 2026-07-16 | 17.25 | 17.56 | 17.10 | 17.36 | 17.36 | qfq | 5,446,102 | 94,561,179 | -0.06% |
| 2026-07-15 | 17.21 | 17.49 | 17.00 | 17.37 | 17.37 | qfq | 4,975,644 | 86,057,593 | 0.81% |
| 2026-07-14 | 16.74 | 17.36 | 16.68 | 17.23 | 17.23 | qfq | 6,951,338 | 118,122,680 | 2.32% |
| 2026-07-13 | 17.66 | 17.69 | 16.83 | 16.84 | 16.84 | qfq | 8,835,202 | 151,505,868 | -5.23% |
| 2026-07-10 | 17.26 | 18.49 | 17.13 | 17.77 | 17.77 | qfq | 10,020,351 | 178,818,616 | 2.36% |
| 2026-07-09 | 17.72 | 17.76 | 16.86 | 17.36 | 17.36 | qfq | 8,349,223 | 143,834,575 | -1.08% |
| 2026-07-08 | 18.12 | 18.25 | 17.53 | 17.55 | 17.55 | qfq | 8,027,771 | 142,676,885 | -3.84% |
| 2026-07-07 | 18.69 | 19.03 | 18.13 | 18.25 | 18.25 | qfq | 8,206,183 | 152,290,168 | -1.78% |
| 2026-07-06 | 19.38 | 19.46 | 18.56 | 18.58 | 18.58 | qfq | 11,788,148 | 223,688,975 | -4.13% |
| 2026-07-03 | 17.92 | 19.88 | 17.91 | 19.38 | 19.38 | qfq | 16,942,032 | 322,152,155 | 8.69% |
| 2026-07-02 | 17.69 | 18.35 | 17.59 | 17.83 | 17.83 | qfq | 8,631,026 | 155,665,877 | 0.06% |
| 2026-07-01 | 17.99 | 18.21 | 17.72 | 17.82 | 17.82 | qfq | 7,749,742 | 138,512,815 | -1.98% |
| 2026-06-30 | 17.03 | 18.30 | 16.95 | 18.18 | 18.18 | qfq | 10,823,726 | 191,477,435 | 6.25% |
| 2026-06-29 | 17.19 | 17.36 | 16.76 | 17.11 | 17.11 | qfq | 8,450,956 | 143,901,595 | -1.44% |
| 2026-06-26 | 18.20 | 18.30 | 17.31 | 17.36 | 17.36 | qfq | 9,545,793 | 168,607,216 | -4.77% |
| 2026-06-25 | 18.75 | 19.29 | 18.12 | 18.23 | 18.23 | qfq | 8,049,032 | 149,206,947 | -3.80% |
| 2026-06-24 | 19.16 | 19.26 | 18.78 | 18.95 | 18.56 | qfq | 7,117,624 | 134,996,180 | -1.15% |
| 2026-06-23 | 19.97 | 19.97 | 19.01 | 19.17 | 18.78 | qfq | 8,016,500 | 155,670,244 | -4.01% |
| 2026-06-22 | 19.99 | 20.02 | 19.30 | 19.97 | 19.56 | qfq | 7,911,420 | 155,700,047 | 0.10% |
| 2026-06-18 | 19.96 | 20.41 | 19.91 | 19.95 | 19.54 | qfq | 7,398,655 | 148,834,496 | -0.50% |
| 2026-06-17 | 19.88 | 20.20 | 19.74 | 20.05 | 19.64 | qfq | 7,027,816 | 140,255,806 | 0.00% |
| 2026-06-16 | 19.57 | 20.42 | 19.42 | 20.05 | 19.64 | qfq | 8,715,953 | 174,068,962 | 2.04% |
| 2026-06-15 | 19.10 | 19.69 | 19.04 | 19.65 | 19.25 | qfq | 9,106,066 | 175,856,564 | 4.41% |
| 2026-06-12 | 18.49 | 19.08 | 18.42 | 18.82 | 18.43 | qfq | 7,533,579 | 141,207,689 | 2.95% |
| 2026-06-11 | 18.40 | 18.68 | 18.11 | 18.28 | 17.90 | qfq | 5,816,280 | 106,552,072 | -1.93% |
| 2026-06-10 | 19.10 | 19.22 | 18.43 | 18.64 | 18.26 | qfq | 6,990,737 | 130,987,673 | -3.32% |
| 2026-06-09 | 18.72 | 19.50 | 18.27 | 19.28 | 18.88 | qfq | 10,254,768 | 193,229,751 | 3.66% |
| 2026-06-08 | 19.30 | 19.42 | 18.41 | 18.60 | 18.22 | qfq | 9,973,560 | 188,330,485 | -5.63% |
| 2026-06-05 | 19.92 | 20.29 | 19.12 | 19.71 | 19.30 | qfq | 8,357,464 | 164,155,611 | -0.50% |
| 2026-06-04 | 20.31 | 20.42 | 19.72 | 19.81 | 19.40 | qfq | 8,563,750 | 171,057,120 | -3.60% |
| 2026-06-03 | 20.89 | 21.20 | 20.41 | 20.55 | 20.13 | qfq | 7,646,787 | 159,251,221 | -1.30% |
| 2026-06-02 | 20.82 | 21.12 | 20.68 | 20.82 | 20.39 | qfq | 6,459,862 | 134,687,045 | -0.53% |
| 2026-06-01 | 20.87 | 21.34 | 20.81 | 20.93 | 20.50 | qfq | 7,885,313 | 166,111,286 | 0.05% |
| 2026-05-29 | 22.26 | 22.36 | 20.91 | 20.92 | 20.49 | qfq | 13,933,249 | 297,232,727 | -5.81% |
| 2026-05-28 | 21.97 | 22.37 | 21.74 | 22.21 | 21.75 | qfq | 9,530,803 | 210,208,736 | 0.91% |
| 2026-05-27 | 22.40 | 22.55 | 21.82 | 22.01 | 21.56 | qfq | 9,216,499 | 204,047,009 | -1.74% |
| 2026-05-26 | 22.59 | 22.85 | 22.08 | 22.40 | 21.94 | qfq | 12,347,744 | 276,794,234 | -0.80% |
| 2026-05-25 | 22.35 | 22.60 | 22.11 | 22.58 | 22.12 | qfq | 12,615,047 | 282,094,367 | 1.57% |
| 2026-05-22 | 21.70 | 22.29 | 21.59 | 22.23 | 21.77 | qfq | 9,836,700 | 216,711,086 | 3.06% |
| 2026-05-21 | 22.31 | 22.54 | 21.53 | 21.57 | 21.13 | qfq | 12,077,378 | 267,296,458 | -3.19% |
| 2026-05-20 | 21.78 | 22.33 | 21.54 | 22.28 | 21.82 | qfq | 10,338,261 | 227,049,867 | 1.97% |
| 2026-05-19 | 21.88 | 21.95 | 21.43 | 21.85 | 21.40 | qfq | 9,233,043 | 200,226,205 | -0.36% |
| 2026-05-18 | 21.99 | 22.17 | 21.60 | 21.93 | 21.48 | qfq | 10,060,179 | 219,736,861 | -1.17% |
| 2026-05-15 | 22.13 | 22.75 | 22.04 | 22.19 | 21.73 | qfq | 11,459,657 | 255,834,365 | 0.54% |
| 2026-05-14 | 22.72 | 22.72 | 22.00 | 22.07 | 21.62 | qfq | 11,153,309 | 248,447,928 | -2.82% |
| 2026-05-13 | 22.22 | 22.84 | 22.13 | 22.71 | 22.24 | qfq | 12,551,023 | 282,108,459 | 2.67% |
| 2026-05-12 | 22.18 | 22.29 | 21.92 | 22.12 | 21.66 | qfq | 10,470,911 | 231,621,057 | -0.27% |
| 2026-05-11 | 21.64 | 22.38 | 21.55 | 22.18 | 21.72 | qfq | 17,403,288 | 383,919,928 | 2.97% |
| 2026-05-08 | 21.64 | 21.66 | 21.36 | 21.54 | 21.10 | qfq | 9,738,077 | 209,332,285 | -0.74% |
| 2026-05-07 | 21.86 | 21.86 | 21.53 | 21.70 | 21.25 | qfq | 8,644,393 | 187,283,479 | -0.23% |
| 2026-05-06 | 21.36 | 21.87 | 21.36 | 21.75 | 21.30 | qfq | 12,122,814 | 262,956,098 | 1.92% |
| 2026-04-30 | 20.84 | 21.54 | 20.77 | 21.34 | 20.90 | qfq | 12,748,600 | 271,091,377 | 1.52% |
| 2026-04-29 | 20.71 | 21.12 | 20.50 | 21.02 | 20.59 | qfq | 17,118,011 | 356,655,518 | 7.68% |
| 2026-04-28 | 20.41 | 20.41 | 19.51 | 19.52 | 19.12 | qfq | 11,108,852 | 220,461,898 | -4.55% |
| 2026-04-27 | 20.40 | 20.58 | 20.27 | 20.45 | 20.03 | qfq | 5,944,323 | 121,447,235 | 0.20% |
| 2026-04-24 | 20.62 | 20.69 | 20.15 | 20.41 | 19.99 | qfq | 5,947,647 | 121,161,345 | -1.02% |
| 2026-04-23 | 21.21 | 21.29 | 20.52 | 20.62 | 20.20 | qfq | 9,592,131 | 199,053,263 | -2.92% |
| 2026-04-22 | 21.06 | 21.28 | 20.98 | 21.24 | 20.80 | qfq | 6,904,258 | 146,340,689 | 0.47% |
| 2026-04-21 | 21.18 | 21.20 | 20.92 | 21.14 | 20.70 | qfq | 6,607,589 | 139,145,747 | -0.05% |
| 2026-04-20 | 21.45 | 21.51 | 21.09 | 21.15 | 20.71 | qfq | 9,268,121 | 196,831,323 | -1.67% |
| 2026-04-17 | 21.43 | 21.59 | 21.35 | 21.51 | 21.07 | qfq | 6,243,529 | 134,030,532 | -0.09% |
| 2026-04-16 | 21.37 | 21.58 | 21.28 | 21.53 | 21.09 | qfq | 5,992,533 | 128,707,621 | 1.32% |
| 2026-04-15 | 21.60 | 21.69 | 21.16 | 21.25 | 20.81 | qfq | 6,513,478 | 139,604,076 | -1.07% |
| 2026-04-14 | 21.51 | 21.56 | 21.19 | 21.48 | 21.04 | qfq | 6,284,227 | 134,254,016 | 0.75% |
| 2026-04-13 | 21.21 | 21.52 | 21.18 | 21.32 | 20.88 | qfq | 5,647,011 | 120,583,032 | -0.42% |
| 2026-04-10 | 21.30 | 21.75 | 21.26 | 21.41 | 20.97 | qfq | 7,720,789 | 166,303,973 | 0.90% |
| 2026-04-09 | 21.00 | 21.33 | 20.93 | 21.22 | 20.78 | qfq | 7,434,879 | 157,502,552 | 0.24% |
| 2026-04-08 | 20.78 | 21.20 | 20.76 | 21.17 | 20.73 | qfq | 9,188,178 | 193,093,971 | 4.23% |
| 2026-04-07 | 20.15 | 20.39 | 20.04 | 20.31 | 19.89 | qfq | 5,277,632 | 106,909,548 | 1.55% |
| 2026-04-03 | 20.46 | 20.57 | 20.00 | 20.00 | 19.59 | qfq | 5,780,774 | 116,310,573 | -2.06% |
| 2026-04-02 | 20.90 | 20.94 | 20.30 | 20.42 | 20.00 | qfq | 6,659,245 | 137,158,715 | -2.39% |
| 2026-04-01 | 20.90 | 20.97 | 20.63 | 20.92 | 20.49 | qfq | 7,102,670 | 147,990,313 | 1.95% |
| 2026-03-31 | 20.75 | 20.92 | 20.43 | 20.52 | 20.10 | qfq | 7,111,247 | 146,991,913 | -1.54% |
| 2026-03-30 | 20.39 | 21.00 | 20.21 | 20.84 | 20.41 | qfq | 8,206,096 | 170,182,748 | 1.12% |
| 2026-03-27 | 19.96 | 20.66 | 19.83 | 20.61 | 20.19 | qfq | 8,353,173 | 170,290,687 | 2.03% |
| 2026-03-26 | 20.26 | 20.57 | 20.04 | 20.20 | 19.78 | qfq | 8,661,962 | 175,814,100 | -0.69% |
| 2026-03-25 | 20.22 | 20.45 | 20.14 | 20.34 | 19.92 | qfq | 9,875,341 | 200,577,722 | 1.45% |
| 2026-03-24 | 20.16 | 20.21 | 19.50 | 20.05 | 19.64 | qfq | 11,679,976 | 231,515,953 | 1.42% |
| 2026-03-23 | 20.43 | 20.58 | 19.55 | 19.77 | 19.36 | qfq | 12,824,263 | 257,463,333 | -5.09% |
| 2026-03-20 | 21.30 | 21.55 | 20.82 | 20.83 | 20.40 | qfq | 10,444,419 | 220,974,975 | -1.79% |
| 2026-03-19 | 22.09 | 22.18 | 21.13 | 21.21 | 20.77 | qfq | 15,107,360 | 324,882,844 | -5.69% |
| 2026-03-18 | 22.80 | 22.86 | 22.28 | 22.49 | 22.03 | qfq | 9,518,238 | 213,906,624 | -0.44% |
| 2026-03-17 | 23.77 | 23.86 | 22.51 | 22.59 | 22.13 | qfq | 14,969,076 | 346,083,476 | -4.68% |
| 2026-03-16 | 24.11 | 24.21 | 23.27 | 23.70 | 23.21 | qfq | 13,398,107 | 316,620,936 | -1.94% |
| 2026-03-13 | 24.13 | 24.88 | 23.94 | 24.17 | 23.67 | qfq | 14,339,724 | 349,895,866 | -0.45% |
| 2026-03-12 | 24.80 | 24.98 | 24.10 | 24.28 | 23.78 | qfq | 16,029,807 | 391,710,803 | -2.18% |
| 2026-03-11 | 24.65 | 25.03 | 24.48 | 24.82 | 24.31 | qfq | 18,633,743 | 461,976,080 | 0.73% |
| 2026-03-10 | 24.51 | 24.85 | 24.28 | 24.64 | 24.13 | qfq | 15,848,901 | 389,377,924 | 1.36% |
| 2026-03-09 | 24.10 | 24.46 | 23.25 | 24.31 | 23.81 | qfq | 19,507,337 | 464,824,674 | -0.98% |
| 2026-03-06 | 23.73 | 25.24 | 23.42 | 24.55 | 24.04 | qfq | 23,176,548 | 565,164,567 | 2.33% |
| 2026-03-05 | 24.49 | 24.78 | 23.80 | 23.99 | 23.50 | qfq | 17,245,952 | 418,511,809 | 0.13% |
| 2026-03-04 | 23.90 | 24.69 | 23.77 | 23.96 | 23.47 | qfq | 17,673,359 | 427,274,065 | -0.95% |
| 2026-03-03 | 25.95 | 26.19 | 24.16 | 24.19 | 23.69 | qfq | 30,620,031 | 761,496,607 | -6.75% |
| 2026-03-02 | 25.81 | 26.38 | 25.40 | 25.94 | 25.41 | qfq | 38,992,846 | 1,009,406,662 | 0.66% |
| 2026-02-27 | 23.58 | 27.19 | 23.50 | 25.77 | 25.24 | qfq | 53,185,149 | 1,372,287,001 | 9.71% |
| 2026-02-26 | 23.32 | 23.50 | 23.01 | 23.49 | 23.01 | qfq | 11,384,446 | 264,273,116 | 0.90% |
| 2026-02-25 | 23.00 | 23.45 | 22.91 | 23.28 | 22.80 | qfq | 10,423,150 | 242,449,805 | 1.22% |
| 2026-02-24 | 22.88 | 23.19 | 22.76 | 23.00 | 22.53 | qfq | 8,076,940 | 185,908,443 | 2.40% |
| 2026-02-13 | 22.96 | 23.08 | 22.46 | 22.46 | 22.00 | qfq | 7,936,485 | 180,580,528 | -2.39% |
| 2026-02-12 | 22.76 | 23.18 | 22.70 | 23.01 | 22.54 | qfq | 7,556,946 | 173,793,626 | 1.23% |
| 2026-02-11 | 22.66 | 22.99 | 22.64 | 22.73 | 22.26 | qfq | 7,376,520 | 168,550,108 | 0.09% |
| 2026-02-10 | 22.80 | 22.90 | 22.62 | 22.71 | 22.24 | qfq | 6,372,586 | 144,852,052 | -0.31% |
| 2026-02-09 | 22.80 | 22.93 | 22.56 | 22.78 | 22.31 | qfq | 6,799,131 | 154,646,850 | 1.29% |
| 2026-02-06 | 22.32 | 22.76 | 22.02 | 22.49 | 22.03 | qfq | 7,245,631 | 163,102,414 | -0.04% |
| 2026-02-05 | 23.13 | 23.13 | 22.43 | 22.50 | 22.04 | qfq | 9,839,166 | 222,988,909 | -3.10% |
| 2026-02-04 | 23.42 | 23.48 | 22.96 | 23.22 | 22.74 | qfq | 10,498,351 | 243,433,437 | -1.15% |
| 2026-02-03 | 23.27 | 23.53 | 23.10 | 23.49 | 23.01 | qfq | 10,424,012 | 243,409,857 | 2.00% |
| 2026-02-02 | 23.72 | 23.86 | 23.03 | 23.03 | 22.56 | qfq | 12,607,895 | 295,431,950 | -3.68% |
| 2026-01-30 | 24.38 | 24.66 | 23.22 | 23.91 | 23.42 | qfq | 15,943,479 | 379,413,774 | -3.16% |
| 2026-01-29 | 24.83 | 25.84 | 24.60 | 24.69 | 24.18 | qfq | 16,885,747 | 422,083,459 | -0.92% |
| 2026-01-28 | 24.78 | 25.04 | 24.29 | 24.92 | 24.41 | qfq | 14,395,206 | 354,899,799 | 0.48% |
| 2026-01-27 | 24.88 | 25.07 | 24.30 | 24.80 | 24.29 | qfq | 14,428,763 | 356,677,274 | -0.84% |
| 2026-01-26 | 25.73 | 26.00 | 24.85 | 25.01 | 24.50 | qfq | 18,304,688 | 462,303,587 | -2.42% |
| 2026-01-23 | 25.08 | 25.68 | 24.91 | 25.63 | 25.10 | qfq | 24,906,573 | 631,733,374 | 3.72% |
| 2026-01-22 | 24.59 | 24.85 | 24.45 | 24.71 | 24.20 | qfq | 12,265,278 | 302,363,122 | 0.32% |
| 2026-01-21 | 24.20 | 24.83 | 24.05 | 24.63 | 24.12 | qfq | 12,643,933 | 311,155,880 | 0.65% |
| 2026-01-20 | 24.78 | 25.14 | 24.13 | 24.47 | 23.97 | qfq | 15,816,212 | 387,180,920 | -1.69% |
| 2026-01-19 | 24.57 | 25.09 | 24.34 | 24.89 | 24.38 | qfq | 18,865,145 | 467,528,978 | 2.30% |
| 2026-01-16 | 24.26 | 24.48 | 24.00 | 24.33 | 23.83 | qfq | 13,368,820 | 325,821,597 | 0.58% |
| 2026-01-15 | 23.80 | 24.45 | 23.77 | 24.19 | 23.69 | qfq | 12,934,872 | 312,869,116 | 1.00% |
| 2026-01-14 | 23.79 | 24.39 | 23.56 | 23.95 | 23.46 | qfq | 19,607,680 | 471,287,072 | 0.71% |
| 2026-01-13 | 24.60 | 24.60 | 23.75 | 23.78 | 23.29 | qfq | 22,134,257 | 533,427,639 | -4.31% |
| 2026-01-12 | 25.10 | 25.35 | 24.35 | 24.85 | 24.34 | qfq | 24,833,632 | 610,895,644 | 0.36% |
| 2026-01-09 | 24.05 | 25.05 | 23.98 | 24.76 | 24.25 | qfq | 24,410,909 | 602,379,265 | 2.95% |
| 2026-01-08 | 24.01 | 24.56 | 23.86 | 24.05 | 23.56 | qfq | 17,897,734 | 434,124,206 | -0.08% |
| 2026-01-07 | 23.95 | 24.48 | 23.83 | 24.07 | 23.57 | qfq | 16,502,876 | 397,491,607 | 0.42% |
| 2026-01-06 | 23.91 | 24.15 | 23.62 | 23.97 | 23.48 | qfq | 18,700,634 | 447,283,077 | 1.87% |
| 2026-01-05 | 23.49 | 23.87 | 23.41 | 23.53 | 23.05 | qfq | 9,907,117 | 233,729,914 | 0.77% |
| 2025-12-31 | 23.81 | 23.88 | 23.24 | 23.35 | 22.87 | qfq | 10,408,955 | 243,958,121 | -1.48% |
| 2025-12-30 | 23.39 | 24.05 | 23.14 | 23.70 | 23.21 | qfq | 13,791,223 | 325,953,552 | 1.33% |
| 2025-12-29 | 24.05 | 24.11 | 23.36 | 23.39 | 22.91 | qfq | 17,181,667 | 405,488,734 | -2.22% |
| 2025-12-26 | 23.50 | 24.50 | 23.32 | 23.92 | 23.43 | qfq | 22,345,624 | 536,275,195 | 3.15% |
| 2025-12-25 | 22.76 | 23.29 | 22.63 | 23.19 | 22.71 | qfq | 12,790,436 | 295,274,211 | 2.16% |
| 2025-12-24 | 22.68 | 22.93 | 22.37 | 22.70 | 22.23 | qfq | 11,426,762 | 258,789,665 | 0.80% |
| 2025-12-23 | 22.25 | 22.66 | 22.13 | 22.52 | 22.06 | qfq | 9,252,601 | 207,411,667 | 1.26% |
| 2025-12-22 | 22.17 | 22.46 | 22.12 | 22.24 | 21.78 | qfq | 7,647,862 | 170,713,382 | 0.41% |
| 2025-12-19 | 22.11 | 22.49 | 22.04 | 22.15 | 21.69 | qfq | 8,379,503 | 186,582,290 | 1.14% |
| 2025-12-18 | 22.00 | 22.33 | 21.85 | 21.90 | 21.45 | qfq | 6,832,835 | 150,878,668 | -0.90% |
| 2025-12-17 | 21.87 | 22.19 | 21.64 | 22.10 | 21.65 | qfq | 7,287,075 | 159,786,020 | 1.24% |
| 2025-12-16 | 22.40 | 22.41 | 21.59 | 21.83 | 21.38 | qfq | 7,718,285 | 168,518,946 | -1.98% |
| 2025-12-15 | 22.39 | 22.64 | 22.20 | 22.27 | 21.81 | qfq | 7,916,851 | 177,533,368 | -1.11% |
| 2025-12-12 | 22.23 | 22.98 | 22.05 | 22.52 | 22.06 | qfq | 11,918,626 | 269,139,290 | 1.53% |
| 2025-12-11 | 22.63 | 22.80 | 22.13 | 22.18 | 21.72 | qfq | 9,347,145 | 209,036,155 | -1.86% |
| 2025-12-10 | 22.51 | 22.77 | 22.16 | 22.60 | 22.13 | qfq | 9,726,297 | 218,852,488 | 0.13% |
| 2025-12-09 | 22.95 | 23.30 | 22.52 | 22.57 | 22.11 | qfq | 16,051,086 | 367,310,880 | -0.31% |
| 2025-12-08 | 22.21 | 22.88 | 22.05 | 22.64 | 22.17 | qfq | 13,143,392 | 296,794,988 | 1.98% |
| 2025-12-05 | 21.43 | 22.29 | 21.32 | 22.20 | 21.74 | qfq | 12,641,088 | 277,241,918 | 3.59% |
| 2025-12-04 | 21.52 | 21.74 | 21.26 | 21.43 | 20.99 | qfq | 6,614,415 | 142,223,030 | 0.14% |
| 2025-12-03 | 21.62 | 21.72 | 21.31 | 21.40 | 20.96 | qfq | 7,707,699 | 165,243,780 | -1.34% |
| 2025-12-02 | 21.81 | 22.27 | 21.60 | 21.69 | 21.24 | qfq | 11,430,031 | 249,887,288 | -0.41% |
| 2025-12-01 | 21.50 | 22.40 | 21.43 | 21.78 | 21.33 | qfq | 15,075,697 | 329,239,353 | 2.74% |
| 2025-11-28 | 20.67 | 21.26 | 20.59 | 21.20 | 20.76 | qfq | 9,730,123 | 203,597,283 | 2.17% |
| 2025-11-27 | 20.84 | 21.23 | 20.72 | 20.75 | 20.32 | qfq | 8,132,487 | 170,510,595 | -0.43% |
| 2025-11-26 | 21.24 | 21.30 | 20.79 | 20.84 | 20.41 | qfq | 8,836,895 | 185,857,938 | -2.07% |
| 2025-11-25 | 20.90 | 21.43 | 20.80 | 21.28 | 20.84 | qfq | 12,546,972 | 265,668,009 | 2.80% |
| 2025-11-24 | 20.86 | 20.98 | 20.48 | 20.70 | 20.27 | qfq | 12,885,003 | 266,550,710 | -0.10% |
| 2025-11-21 | 21.21 | 21.40 | 20.72 | 20.72 | 20.29 | qfq | 13,961,427 | 292,784,635 | -4.25% |
| 2025-11-20 | 21.92 | 22.33 | 21.64 | 21.64 | 21.19 | qfq | 12,911,325 | 282,802,193 | -0.32% |
| 2025-11-19 | 22.23 | 22.68 | 21.61 | 21.71 | 21.26 | qfq | 18,614,271 | 407,740,917 | -2.34% |
| 2025-11-18 | 24.50 | 24.50 | 22.04 | 22.23 | 21.77 | qfq | 34,499,757 | 791,949,983 | -12.65% |
| 2025-11-17 | 25.26 | 26.14 | 25.11 | 25.45 | 24.93 | qfq | 21,425,666 | 547,811,933 | 1.76% |
| 2025-11-14 | 25.72 | 25.96 | 24.92 | 25.01 | 24.50 | qfq | 21,035,507 | 534,352,100 | -2.76% |
| 2025-11-13 | 24.34 | 25.96 | 24.32 | 25.72 | 25.19 | qfq | 25,205,074 | 644,534,301 | 4.85% |
| 2025-11-12 | 24.60 | 25.20 | 24.38 | 24.53 | 24.03 | qfq | 13,980,650 | 345,190,058 | -0.89% |
| 2025-11-11 | 24.40 | 25.46 | 23.98 | 24.75 | 24.24 | qfq | 18,170,202 | 449,619,098 | 1.48% |
| 2025-11-10 | 25.68 | 25.78 | 24.26 | 24.39 | 23.89 | qfq | 18,722,473 | 462,328,866 | -4.47% |
| 2025-11-07 | 25.10 | 25.98 | 24.71 | 25.53 | 25.00 | qfq | 27,109,502 | 690,895,920 | 1.71% |
| 2025-11-06 | 23.74 | 25.10 | 23.60 | 25.10 | 24.58 | qfq | 19,344,304 | 476,040,108 | 5.91% |
| 2025-11-05 | 23.32 | 23.86 | 23.14 | 23.70 | 23.21 | qfq | 8,121,453 | 190,792,163 | 0.72% |
| 2025-11-04 | 24.23 | 24.26 | 23.35 | 23.53 | 23.05 | qfq | 8,581,517 | 203,368,335 | -3.05% |
| 2025-11-03 | 24.78 | 24.80 | 23.92 | 24.27 | 23.77 | qfq | 10,758,563 | 260,648,786 | -0.78% |
| 2025-10-31 | 24.65 | 25.09 | 24.41 | 24.46 | 23.96 | qfq | 11,446,206 | 282,763,449 | -0.29% |
| 2025-10-30 | 25.10 | 25.29 | 24.46 | 24.53 | 24.03 | qfq | 13,218,052 | 327,399,547 | -1.80% |
| 2025-10-29 | 24.37 | 25.26 | 24.03 | 24.98 | 24.47 | qfq | 16,964,852 | 417,092,091 | 2.50% |
| 2025-10-28 | 23.88 | 24.68 | 23.71 | 24.37 | 23.87 | qfq | 15,636,874 | 380,337,787 | 1.41% |
| 2025-10-27 | 23.52 | 24.11 | 23.23 | 24.03 | 23.54 | qfq | 16,313,667 | 388,161,749 | 4.80% |
| 2025-10-24 | 22.42 | 23.00 | 22.42 | 22.93 | 22.46 | qfq | 6,387,900 | 145,567,790 | 2.14% |
| 2025-10-23 | 22.41 | 22.56 | 22.06 | 22.45 | 21.99 | qfq | 5,938,000 | 132,046,966 | -0.58% |
| 2025-10-22 | 22.55 | 22.85 | 22.16 | 22.58 | 22.12 | qfq | 6,201,363 | 139,789,750 | -0.40% |
| 2025-10-21 | 22.46 | 22.95 | 22.20 | 22.67 | 22.20 | qfq | 7,391,609 | 167,317,774 | 1.21% |
| 2025-10-20 | 22.27 | 22.49 | 22.16 | 22.40 | 21.94 | qfq | 7,342,959 | 164,163,175 | 1.77% |
| 2025-10-17 | 22.87 | 22.99 | 21.98 | 22.01 | 21.56 | qfq | 11,580,342 | 258,660,829 | -4.14% |
| 2025-10-16 | 23.60 | 23.60 | 22.92 | 22.96 | 22.49 | qfq | 9,658,418 | 223,465,844 | -3.04% |
| 2025-10-15 | 22.88 | 23.73 | 22.75 | 23.68 | 23.19 | qfq | 14,306,618 | 333,265,003 | 3.77% |
| 2025-10-14 | 24.31 | 24.55 | 22.77 | 22.82 | 22.35 | qfq | 20,186,045 | 475,468,829 | -5.47% |
| 2025-10-13 | 23.02 | 24.44 | 23.02 | 24.14 | 23.64 | qfq | 19,158,828 | 456,186,740 | -2.23% |
| 2025-10-10 | 25.31 | 26.20 | 24.55 | 24.69 | 24.18 | qfq | 34,616,354 | 880,528,277 | 1.11% |
| 2025-10-09 | 24.08 | 24.45 | 23.65 | 24.42 | 23.92 | qfq | 18,385,864 | 442,672,176 | 2.18% |
| 2025-09-30 | 23.65 | 24.20 | 23.65 | 23.90 | 23.41 | qfq | 12,652,793 | 302,894,235 | 0.63% |
| 2025-09-29 | 23.53 | 24.00 | 23.53 | 23.75 | 23.26 | qfq | 11,872,533 | 282,780,339 | 1.37% |
| 2025-09-26 | 23.50 | 24.05 | 23.39 | 23.43 | 22.95 | qfq | 13,231,485 | 314,430,254 | -0.47% |
| 2025-09-25 | 23.93 | 24.22 | 23.53 | 23.54 | 23.06 | qfq | 10,506,521 | 249,719,569 | -1.55% |
| 2025-09-24 | 23.22 | 23.95 | 23.08 | 23.91 | 23.42 | qfq | 13,281,259 | 312,676,084 | 1.74% |
| 2025-09-23 | 23.77 | 24.02 | 22.93 | 23.50 | 23.02 | qfq | 16,748,531 | 391,315,034 | -2.49% |
| 2025-09-22 | 23.55 | 24.31 | 23.55 | 24.10 | 23.60 | qfq | 14,810,698 | 354,407,522 | 2.38% |
| 2025-09-19 | 23.66 | 23.98 | 23.24 | 23.54 | 23.06 | qfq | 15,200,711 | 358,192,021 | -1.26% |
| 2025-09-18 | 24.82 | 24.90 | 23.66 | 23.84 | 23.35 | qfq | 34,553,730 | 838,865,823 | -4.53% |
| 2025-09-17 | 25.15 | 25.41 | 24.51 | 24.97 | 24.46 | qfq | 32,973,512 | 821,539,149 | -3.70% |
| 2025-09-16 | 24.95 | 26.50 | 24.48 | 25.93 | 25.40 | qfq | 42,975,079 | 1,087,276,217 | 6.01% |
| 2025-09-15 | 24.50 | 26.33 | 24.31 | 24.46 | 23.96 | qfq | 45,398,288 | 1,147,791,968 | -1.65% |
| 2025-09-12 | 23.94 | 24.96 | 23.49 | 24.87 | 24.36 | qfq | 44,934,757 | 1,090,861,035 | 5.87% |
| 2025-09-11 | 23.41 | 23.96 | 22.94 | 23.49 | 23.01 | qfq | 39,486,563 | 919,584,325 | -0.89% |
| 2025-09-10 | 21.30 | 25.58 | 21.21 | 23.70 | 23.21 | qfq | 57,522,000 | 1,396,462,986 | 10.80% |
| 2025-09-09 | 21.26 | 21.56 | 21.04 | 21.39 | 20.95 | qfq | 14,768,788 | 315,272,911 | 0.38% |
| 2025-09-08 | 20.96 | 21.46 | 20.86 | 21.31 | 20.87 | qfq | 13,942,505 | 296,025,491 | 1.43% |
| 2025-09-05 | 19.92 | 21.05 | 19.92 | 21.01 | 20.58 | qfq | 17,687,206 | 366,607,729 | 5.47% |
| 2025-09-04 | 20.40 | 20.86 | 19.64 | 19.92 | 19.51 | qfq | 16,019,167 | 323,834,985 | -2.50% |
| 2025-09-03 | 21.00 | 21.17 | 20.32 | 20.43 | 20.01 | qfq | 14,800,998 | 306,136,501 | -2.16% |
| 2025-09-02 | 21.46 | 21.51 | 20.41 | 20.88 | 20.45 | qfq | 23,965,786 | 499,290,443 | -2.70% |
| 2025-09-01 | 21.21 | 21.99 | 21.05 | 21.46 | 21.02 | qfq | 26,970,450 | 580,480,557 | 1.18% |
| 2025-08-29 | 21.58 | 21.70 | 21.07 | 21.21 | 20.77 | qfq | 23,316,700 | 496,260,042 | -1.81% |
| 2025-08-28 | 21.05 | 22.08 | 20.95 | 21.60 | 21.16 | qfq | 44,123,063 | 948,115,571 | 1.17% |
| 2025-08-27 | 20.56 | 22.65 | 20.56 | 21.35 | 20.91 | qfq | 57,647,348 | 1,256,349,021 | 7.07% |
| 2025-08-26 | 19.88 | 20.15 | 19.65 | 19.94 | 19.53 | qfq | 10,957,703 | 217,628,962 | -0.20% |
| 2025-08-25 | 19.50 | 20.09 | 19.50 | 19.98 | 19.57 | qfq | 18,678,396 | 370,688,307 | 2.99% |
| 2025-08-22 | 19.34 | 19.62 | 19.26 | 19.40 | 19.00 | qfq | 9,452,279 | 183,447,909 | 0.15% |
| 2025-08-21 | 19.66 | 19.73 | 19.23 | 19.37 | 18.97 | qfq | 10,953,600 | 213,296,544 | -1.82% |
| 2025-08-20 | 19.29 | 19.93 | 19.16 | 19.73 | 19.32 | qfq | 17,796,453 | 349,170,585 | 2.07% |
| 2025-08-19 | 19.25 | 19.43 | 19.02 | 19.33 | 18.93 | qfq | 11,366,173 | 218,696,196 | 0.10% |
| 2025-08-18 | 19.23 | 19.44 | 19.05 | 19.31 | 18.91 | qfq | 13,338,062 | 256,481,335 | 0.94% |
| 2025-08-15 | 18.65 | 19.17 | 18.65 | 19.13 | 18.74 | qfq | 10,931,163 | 208,259,729 | 2.30% |
| 2025-08-14 | 19.03 | 19.13 | 18.63 | 18.70 | 18.32 | qfq | 8,908,746 | 167,960,798 | -1.68% |
| 2025-08-13 | 18.85 | 19.08 | 18.76 | 19.02 | 18.63 | qfq | 10,595,174 | 200,508,890 | 0.90% |
| 2025-08-12 | 18.88 | 18.96 | 18.71 | 18.85 | 18.46 | qfq | 7,355,103 | 138,287,631 | -0.48% |
| 2025-08-11 | 18.64 | 18.98 | 18.63 | 18.94 | 18.55 | qfq | 12,180,073 | 229,946,857 | 1.66% |
| 2025-08-08 | 18.55 | 18.99 | 18.52 | 18.63 | 18.25 | qfq | 11,909,192 | 223,622,787 | 0.70% |
| 2025-08-07 | 18.63 | 18.68 | 18.31 | 18.50 | 18.12 | qfq | 7,355,189 | 135,998,812 | -0.86% |
| 2025-08-06 | 18.44 | 18.68 | 18.36 | 18.66 | 18.28 | qfq | 8,250,564 | 153,068,356 | 1.03% |
| 2025-08-05 | 18.22 | 18.49 | 18.20 | 18.47 | 18.09 | qfq | 5,856,437 | 107,760,319 | 1.54% |
| 2025-08-04 | 17.93 | 18.21 | 17.80 | 18.19 | 17.82 | qfq | 5,847,523 | 105,212,670 | 0.83% |
| 2025-08-01 | 17.99 | 18.30 | 17.99 | 18.04 | 17.67 | qfq | 5,152,383 | 93,228,283 | 0.22% |
| 2025-07-31 | 18.20 | 18.40 | 17.95 | 18.00 | 17.63 | qfq | 7,083,723 | 128,516,648 | -1.85% |
| 2025-07-30 | 18.80 | 18.88 | 18.13 | 18.34 | 17.96 | qfq | 9,847,799 | 181,692,685 | -2.24% |
| 2025-07-29 | 18.70 | 18.78 | 18.56 | 18.76 | 18.37 | qfq | 6,521,920 | 121,821,109 | 0.64% |
| 2025-07-28 | 18.79 | 18.86 | 18.60 | 18.64 | 18.26 | qfq | 7,848,900 | 146,855,688 | -0.37% |
| 2025-07-25 | 18.85 | 18.90 | 18.60 | 18.71 | 18.32 | qfq | 8,060,370 | 150,943,971 | -0.64% |
| 2025-07-24 | 18.20 | 18.88 | 18.15 | 18.83 | 18.44 | qfq | 15,751,754 | 294,210,670 | 3.29% |
| 2025-07-23 | 18.41 | 18.48 | 18.17 | 18.23 | 17.85 | qfq | 7,162,072 | 131,225,337 | -1.35% |
| 2025-07-22 | 18.46 | 18.55 | 18.30 | 18.48 | 18.10 | qfq | 7,261,969 | 133,805,311 | 0.05% |
| 2025-07-21 | 18.35 | 18.53 | 18.31 | 18.47 | 18.09 | qfq | 7,673,503 | 141,421,054 | 0.11% |
| 2025-07-18 | 18.31 | 18.56 | 18.27 | 18.45 | 18.07 | qfq | 8,306,271 | 153,055,282 | 0.76% |
| 2025-07-17 | 18.18 | 18.39 | 17.98 | 18.31 | 17.93 | qfq | 6,592,913 | 120,265,295 | 0.99% |
| 2025-07-16 | 18.05 | 18.25 | 17.93 | 18.13 | 17.76 | qfq | 6,388,134 | 115,715,644 | 0.28% |
| 2025-07-15 | 18.23 | 18.56 | 17.96 | 18.08 | 17.71 | qfq | 9,064,869 | 165,209,688 | -0.82% |
| 2025-07-14 | 18.24 | 18.32 | 18.11 | 18.23 | 17.85 | qfq | 7,393,720 | 134,479,269 | -0.55% |
| 2025-07-11 | 18.01 | 18.60 | 17.89 | 18.33 | 17.95 | qfq | 15,576,460 | 284,699,990 | 2.29% |
| 2025-07-10 | 17.93 | 18.03 | 17.83 | 17.92 | 17.55 | qfq | 4,402,960 | 78,871,917 | -0.11% |
| 2025-07-09 | 18.16 | 18.32 | 17.89 | 17.94 | 17.57 | qfq | 5,537,500 | 99,993,940 | -1.32% |
| 2025-07-08 | 17.72 | 18.24 | 17.68 | 18.18 | 17.81 | qfq | 6,619,423 | 119,816,022 | 2.42% |
| 2025-07-07 | 17.78 | 17.83 | 17.61 | 17.75 | 17.38 | qfq | 3,674,815 | 65,094,386 | -0.34% |
| 2025-07-04 | 18.09 | 18.10 | 17.81 | 17.81 | 17.44 | qfq | 5,681,640 | 101,816,540 | -1.77% |
| 2025-07-03 | 18.10 | 18.25 | 18.03 | 18.13 | 17.76 | qfq | 5,851,200 | 106,161,188 | 0.83% |
| 2025-07-02 | 18.11 | 18.17 | 17.86 | 17.98 | 17.61 | qfq | 4,926,741 | 88,596,562 | -1.15% |
| 2025-07-01 | 18.22 | 18.27 | 18.00 | 18.19 | 17.82 | qfq | 5,614,600 | 101,921,886 | -0.16% |
| 2025-06-30 | 18.01 | 18.28 | 17.93 | 18.22 | 17.85 | qfq | 7,328,546 | 132,880,389 | 1.11% |
| 2025-06-27 | 17.94 | 18.24 | 17.94 | 18.02 | 17.65 | qfq | 5,839,224 | 105,606,641 | 0.50% |
| 2025-06-26 | 18.09 | 18.27 | 17.88 | 17.93 | 17.56 | qfq | 7,713,920 | 139,217,396 | -0.39% |
| 2025-06-25 | 17.90 | 18.04 | 17.86 | 18.00 | 17.63 | qfq | 7,299,529 | 131,109,258 | 0.11% |
| 2025-06-24 | 17.39 | 18.00 | 17.33 | 17.98 | 17.61 | qfq | 8,938,759 | 159,437,579 | 3.87% |
| 2025-06-23 | 17.10 | 17.39 | 17.05 | 17.31 | 16.95 | qfq | 4,275,552 | 73,789,867 | -1.20% |
| 2025-06-20 | 17.54 | 17.79 | 17.44 | 17.52 | 16.83 | qfq | 4,804,800 | 84,378,686 | -0.68% |
| 2025-06-19 | 17.83 | 18.22 | 17.60 | 17.64 | 16.95 | qfq | 6,946,400 | 124,032,103 | -1.95% |
| 2025-06-18 | 18.20 | 18.34 | 17.80 | 17.99 | 17.28 | qfq | 8,871,300 | 159,229,985 | -2.28% |
| 2025-06-17 | 18.10 | 18.80 | 18.08 | 18.41 | 17.69 | qfq | 12,003,896 | 221,241,281 | 2.28% |
| 2025-06-16 | 17.85 | 18.14 | 17.76 | 18.00 | 17.29 | qfq | 7,410,280 | 133,300,466 | 0.17% |
| 2025-06-13 | 18.46 | 18.62 | 17.95 | 17.97 | 17.26 | qfq | 14,670,309 | 267,239,100 | -3.59% |
| 2025-06-12 | 19.16 | 19.19 | 18.43 | 18.64 | 17.91 | qfq | 21,730,735 | 405,035,926 | -3.92% |
| 2025-06-11 | 18.27 | 19.88 | 18.25 | 19.40 | 18.64 | qfq | 33,280,948 | 644,159,890 | 7.60% |
| 2025-06-10 | 17.94 | 18.30 | 17.73 | 18.03 | 17.32 | qfq | 9,186,911 | 165,252,752 | 0.61% |
| 2025-06-09 | 17.49 | 18.20 | 17.41 | 17.92 | 17.22 | qfq | 6,619,520 | 118,466,975 | 2.28% |
| 2025-06-06 | 17.43 | 17.75 | 17.18 | 17.52 | 16.83 | qfq | 4,646,873 | 81,209,618 | 0.63% |
| 2025-06-05 | 17.21 | 17.43 | 17.00 | 17.41 | 16.73 | qfq | 3,817,777 | 65,963,804 | 0.93% |
| 2025-06-04 | 16.96 | 17.26 | 16.94 | 17.25 | 16.57 | qfq | 2,992,862 | 51,362,207 | 1.71% |
| 2025-06-03 | 16.91 | 17.09 | 16.91 | 16.96 | 16.29 | qfq | 2,791,167 | 47,464,486 | -0.06% |
| 2025-05-30 | 17.21 | 17.27 | 16.94 | 16.97 | 16.30 | qfq | 4,074,100 | 69,290,083 | -2.02% |
| 2025-05-29 | 17.17 | 17.52 | 17.11 | 17.32 | 16.64 | qfq | 4,901,732 | 85,234,005 | 0.99% |
| 2025-05-28 | 17.18 | 17.38 | 17.07 | 17.15 | 16.48 | qfq | 3,069,200 | 52,704,646 | 0.23% |
| 2025-05-27 | 17.56 | 17.56 | 17.01 | 17.11 | 16.44 | qfq | 6,145,655 | 105,723,916 | -2.78% |
| 2025-05-26 | 17.61 | 17.73 | 17.36 | 17.60 | 16.91 | qfq | 5,622,801 | 98,766,704 | -0.62% |
| 2025-05-23 | 18.02 | 18.13 | 17.70 | 17.71 | 17.01 | qfq | 6,250,605 | 111,955,555 | -1.61% |
| 2025-05-22 | 18.05 | 18.73 | 17.93 | 18.00 | 17.29 | qfq | 10,072,329 | 184,479,051 | -1.10% |
| 2025-05-21 | 17.71 | 18.24 | 17.47 | 18.20 | 17.48 | qfq | 9,547,237 | 171,256,362 | 2.71% |
| 2025-05-20 | 17.66 | 17.76 | 17.50 | 17.72 | 17.02 | qfq | 3,389,889 | 59,861,166 | 0.06% |
| 2025-05-19 | 18.16 | 18.27 | 17.39 | 17.71 | 17.01 | qfq | 7,654,849 | 135,231,791 | -2.32% |
| 2025-05-16 | 17.94 | 18.47 | 17.90 | 18.13 | 17.42 | qfq | 7,597,176 | 138,631,537 | 0.61% |
| 2025-05-15 | 17.97 | 18.18 | 17.71 | 18.02 | 17.31 | qfq | 6,343,723 | 113,787,633 | 0.11% |
| 2025-05-14 | 17.96 | 18.15 | 17.90 | 18.00 | 17.29 | qfq | 5,390,882 | 97,039,380 | -0.39% |
| 2025-05-13 | 18.18 | 18.27 | 17.91 | 18.07 | 17.36 | qfq | 6,169,406 | 111,530,632 | 0.33% |
| 2025-05-12 | 18.04 | 18.31 | 17.89 | 18.01 | 17.30 | qfq | 8,188,245 | 148,064,004 | 0.67% |
| 2025-05-09 | 18.13 | 18.22 | 17.75 | 17.89 | 17.19 | qfq | 7,491,350 | 134,621,559 | -1.54% |
| 2025-05-08 | 17.50 | 18.42 | 17.33 | 18.17 | 17.46 | qfq | 11,575,908 | 209,453,466 | 3.24% |
| 2025-05-07 | 17.59 | 17.72 | 17.36 | 17.60 | 16.91 | qfq | 7,683,110 | 134,552,181 | 0.86% |
| 2025-05-06 | 16.95 | 17.55 | 16.93 | 17.45 | 16.76 | qfq | 8,286,600 | 142,767,740 | 5.50% |
| 2025-04-30 | 16.47 | 16.75 | 16.32 | 16.54 | 15.89 | qfq | 5,970,100 | 98,473,997 | 0.73% |
| 2025-04-29 | 16.25 | 16.47 | 16.20 | 16.42 | 15.77 | qfq | 3,638,570 | 59,608,403 | 0.49% |
| 2025-04-28 | 16.24 | 16.55 | 16.18 | 16.34 | 15.70 | qfq | 6,174,320 | 100,789,469 | -2.56% |
| 2025-04-25 | 16.92 | 16.98 | 16.63 | 16.77 | 16.11 | qfq | 4,960,900 | 83,317,729 | 0.12% |
| 2025-04-24 | 17.02 | 17.33 | 16.72 | 16.75 | 16.09 | qfq | 8,035,542 | 136,368,486 | -1.47% |
| 2025-04-23 | 16.56 | 17.07 | 16.53 | 17.00 | 16.33 | qfq | 10,011,213 | 168,369,790 | 3.60% |
| 2025-04-22 | 16.29 | 16.50 | 16.16 | 16.41 | 15.76 | qfq | 7,089,981 | 115,968,298 | 0.61% |
| 2025-04-21 | 15.64 | 16.33 | 15.64 | 16.31 | 15.67 | qfq | 9,025,890 | 144,980,070 | 4.82% |
| 2025-04-18 | 15.43 | 15.59 | 15.28 | 15.56 | 14.95 | qfq | 3,423,980 | 52,829,887 | 0.65% |
| 2025-04-17 | 15.30 | 15.74 | 15.30 | 15.46 | 14.85 | qfq | 5,394,700 | 83,822,619 | -0.06% |
| 2025-04-16 | 15.86 | 15.88 | 15.22 | 15.47 | 14.86 | qfq | 6,776,135 | 104,817,258 | -2.46% |
| 2025-04-15 | 16.28 | 16.36 | 15.79 | 15.86 | 15.24 | qfq | 7,753,300 | 123,671,635 | -2.58% |
| 2025-04-14 | 16.10 | 16.49 | 16.07 | 16.28 | 15.64 | qfq | 8,122,017 | 131,845,509 | 2.84% |
| 2025-04-11 | 15.51 | 16.05 | 15.51 | 15.83 | 15.21 | qfq | 5,854,076 | 92,801,999 | 0.25% |
| 2025-04-10 | 15.99 | 16.32 | 15.78 | 15.79 | 15.17 | qfq | 9,637,970 | 154,415,117 | 2.07% |
| 2025-04-09 | 15.09 | 15.64 | 14.20 | 15.47 | 14.86 | qfq | 10,202,040 | 153,222,922 | 1.44% |
| 2025-04-08 | 14.99 | 15.78 | 14.97 | 15.25 | 14.65 | qfq | 12,014,283 | 183,785,577 | 3.60% |
| 2025-04-07 | 16.10 | 16.80 | 14.35 | 14.72 | 14.14 | qfq | 16,316,024 | 252,871,691 | -17.95% |
| 2025-04-03 | 18.08 | 18.36 | 17.88 | 17.94 | 17.23 | qfq | 6,224,520 | 112,413,288 | -2.02% |
| 2025-04-02 | 18.10 | 18.75 | 17.98 | 18.31 | 17.59 | qfq | 8,039,285 | 147,881,580 | 1.33% |
| 2025-04-01 | 18.25 | 18.42 | 18.00 | 18.07 | 17.36 | qfq | 6,073,300 | 110,416,690 | -0.99% |
| 2025-03-31 | 18.38 | 18.44 | 18.04 | 18.25 | 17.53 | qfq | 5,754,800 | 104,882,245 | -1.56% |
| 2025-03-28 | 18.57 | 18.83 | 18.52 | 18.54 | 17.81 | qfq | 4,726,253 | 88,124,437 | -0.48% |
| 2025-03-27 | 18.75 | 18.88 | 18.32 | 18.63 | 17.90 | qfq | 5,698,148 | 106,124,994 | -0.80% |
| 2025-03-26 | 18.78 | 19.08 | 18.70 | 18.78 | 18.04 | qfq | 5,174,045 | 97,812,132 | -0.16% |
| 2025-03-25 | 19.17 | 19.27 | 18.62 | 18.81 | 18.07 | qfq | 7,086,931 | 133,898,489 | -1.98% |
| 2025-03-24 | 18.85 | 19.20 | 18.61 | 19.19 | 18.44 | qfq | 8,314,900 | 157,329,833 | 1.59% |
| 2025-03-21 | 19.45 | 19.52 | 18.88 | 18.89 | 18.15 | qfq | 12,067,340 | 230,560,623 | -3.72% |
| 2025-03-20 | 19.48 | 19.92 | 19.25 | 19.62 | 18.85 | qfq | 14,658,950 | 288,055,308 | 0.72% |
| 2025-03-19 | 19.44 | 19.75 | 19.22 | 19.48 | 18.71 | qfq | 11,616,072 | 226,417,198 | 0.05% |
| 2025-03-18 | 19.67 | 19.74 | 19.38 | 19.47 | 18.70 | qfq | 10,582,833 | 206,758,209 | -0.76% |
| 2025-03-17 | 20.20 | 20.24 | 19.55 | 19.62 | 18.85 | qfq | 12,417,414 | 244,660,098 | -1.95% |
| 2025-03-14 | 19.86 | 20.16 | 19.39 | 20.01 | 19.22 | qfq | 13,428,818 | 265,886,136 | 1.57% |
| 2025-03-13 | 20.25 | 20.55 | 19.50 | 19.70 | 18.92 | qfq | 15,502,365 | 307,847,936 | -2.67% |
| 2025-03-12 | 20.90 | 20.96 | 20.16 | 20.24 | 19.44 | qfq | 15,628,430 | 319,291,642 | -3.07% |
| 2025-03-11 | 20.61 | 21.10 | 20.40 | 20.88 | 20.06 | qfq | 16,819,495 | 348,276,968 | 0.10% |
| 2025-03-10 | 21.00 | 21.44 | 20.51 | 20.86 | 20.04 | qfq | 23,004,504 | 480,308,690 | -1.42% |
| 2025-03-07 | 21.04 | 22.06 | 20.90 | 21.16 | 20.33 | qfq | 46,842,444 | 1,004,453,079 | 0.24% |
| 2025-03-06 | 18.17 | 21.54 | 18.01 | 21.11 | 20.28 | qfq | 46,953,360 | 933,421,482 | 16.57% |
| 2025-03-05 | 17.80 | 18.16 | 17.56 | 18.11 | 17.40 | qfq | 9,120,420 | 163,453,250 | 1.68% |
| 2025-03-04 | 17.51 | 17.88 | 17.51 | 17.81 | 17.11 | qfq | 5,098,840 | 90,632,049 | 0.68% |
| 2025-03-03 | 17.53 | 17.92 | 17.45 | 17.69 | 16.99 | qfq | 5,744,240 | 101,826,850 | 0.97% |
| 2025-02-28 | 18.13 | 18.15 | 17.40 | 17.52 | 16.83 | qfq | 6,925,982 | 122,664,621 | -3.31% |
| 2025-02-27 | 18.23 | 18.24 | 17.79 | 18.12 | 17.41 | qfq | 7,957,082 | 143,586,051 | -0.60% |
| 2025-02-26 | 18.28 | 18.34 | 18.09 | 18.23 | 17.51 | qfq | 9,081,061 | 165,400,657 | 0.55% |
| 2025-02-25 | 17.99 | 18.49 | 17.91 | 18.13 | 17.42 | qfq | 12,374,271 | 225,099,119 | -0.38% |
| 2025-02-24 | 17.81 | 18.30 | 17.47 | 18.20 | 17.48 | qfq | 12,415,538 | 223,903,763 | 2.30% |
| 2025-02-21 | 17.85 | 17.98 | 17.68 | 17.79 | 17.09 | qfq | 8,164,879 | 145,282,397 | -0.28% |
| 2025-02-20 | 17.90 | 18.08 | 17.63 | 17.84 | 17.14 | qfq | 10,187,265 | 181,805,442 | -0.72% |
| 2025-02-19 | 16.85 | 18.27 | 16.85 | 17.97 | 17.26 | qfq | 20,139,549 | 357,375,232 | 6.02% |
| 2025-02-18 | 16.73 | 17.35 | 16.63 | 16.95 | 16.28 | qfq | 9,013,227 | 153,111,581 | 1.19% |
| 2025-02-17 | 16.84 | 16.92 | 16.60 | 16.75 | 16.09 | qfq | 5,094,586 | 85,221,361 | -0.65% |
| 2025-02-14 | 16.60 | 16.96 | 16.60 | 16.86 | 16.20 | qfq | 4,823,603 | 81,216,363 | 1.44% |
| 2025-02-13 | 16.96 | 17.11 | 16.62 | 16.62 | 15.97 | qfq | 6,840,368 | 115,425,354 | -1.66% |
| 2025-02-12 | 16.64 | 16.96 | 16.52 | 16.90 | 16.24 | qfq | 5,301,113 | 88,674,109 | 1.56% |
| 2025-02-11 | 16.93 | 17.03 | 16.57 | 16.64 | 15.99 | qfq | 5,520,498 | 92,058,119 | -1.71% |
| 2025-02-10 | 17.21 | 17.25 | 16.90 | 16.93 | 16.26 | qfq | 7,141,340 | 121,164,278 | -1.57% |
| 2025-02-07 | 16.66 | 17.44 | 16.51 | 17.20 | 16.52 | qfq | 11,197,641 | 191,545,592 | 3.24% |
| 2025-02-06 | 16.10 | 16.71 | 16.10 | 16.66 | 16.00 | qfq | 5,447,941 | 89,723,265 | 2.90% |
| 2025-02-05 | 16.35 | 16.40 | 16.02 | 16.19 | 15.55 | qfq | 3,432,100 | 55,570,957 | 0.31% |
| 2025-01-27 | 16.34 | 16.50 | 16.06 | 16.14 | 15.51 | qfq | 2,882,220 | 46,825,835 | -1.10% |
| 2025-01-24 | 16.11 | 16.35 | 15.98 | 16.32 | 15.68 | qfq | 3,963,342 | 64,254,448 | 1.12% |
| 2025-01-23 | 16.26 | 16.58 | 16.12 | 16.14 | 15.51 | qfq | 4,259,941 | 69,657,816 | 0.37% |
| 2025-01-22 | 16.25 | 16.29 | 15.95 | 16.08 | 15.45 | qfq | 3,023,800 | 48,649,768 | -1.17% |
| 2025-01-21 | 16.30 | 16.35 | 16.04 | 16.27 | 15.63 | qfq | 3,777,800 | 61,299,135 | 0.49% |
| 2025-01-20 | 16.15 | 16.28 | 16.04 | 16.19 | 15.55 | qfq | 3,640,300 | 58,892,213 | 1.06% |
| 2025-01-17 | 15.90 | 16.09 | 15.81 | 16.02 | 15.39 | qfq | 3,219,300 | 51,426,392 | 0.69% |
| 2025-01-16 | 15.86 | 16.19 | 15.81 | 15.91 | 15.28 | qfq | 4,208,780 | 67,343,988 | 0.44% |
| 2025-01-15 | 15.96 | 15.98 | 15.68 | 15.84 | 15.22 | qfq | 3,692,820 | 58,346,404 | -0.75% |
| 2025-01-14 | 15.49 | 15.99 | 15.36 | 15.96 | 15.33 | qfq | 5,186,544 | 81,844,055 | 3.50% |
| 2025-01-13 | 15.03 | 15.56 | 15.02 | 15.42 | 14.81 | qfq | 3,347,364 | 51,352,492 | 1.05% |
| 2025-01-10 | 15.50 | 15.66 | 15.25 | 15.26 | 14.66 | qfq | 3,873,500 | 59,918,509 | -1.55% |
| 2025-01-09 | 15.46 | 15.69 | 15.37 | 15.50 | 14.89 | qfq | 4,300,520 | 66,748,328 | -0.64% |
| 2025-01-08 | 15.77 | 15.83 | 15.20 | 15.60 | 14.99 | qfq | 4,582,944 | 71,057,226 | -1.70% |
| 2025-01-07 | 15.91 | 16.13 | 15.64 | 15.87 | 15.25 | qfq | 3,861,253 | 61,221,442 | -0.31% |
| 2025-01-06 | 15.52 | 16.12 | 15.38 | 15.92 | 15.29 | qfq | 4,768,941 | 75,506,437 | 2.18% |
| 2025-01-03 | 15.84 | 16.10 | 15.54 | 15.58 | 14.97 | qfq | 4,184,123 | 66,186,919 | -1.33% |
| 2025-01-02 | 16.25 | 16.42 | 15.61 | 15.79 | 15.17 | qfq | 4,117,422 | 66,047,140 | -3.13% |
| 2024-12-31 | 16.86 | 16.90 | 16.29 | 16.30 | 15.66 | qfq | 4,587,920 | 75,890,008 | -3.32% |
| 2024-12-30 | 16.97 | 17.07 | 16.72 | 16.86 | 16.20 | qfq | 2,950,200 | 49,798,860 | -0.35% |
| 2024-12-27 | 16.94 | 17.19 | 16.90 | 16.92 | 16.25 | qfq | 3,831,300 | 65,291,105 | 0.00% |
| 2024-12-26 | 16.67 | 16.97 | 16.61 | 16.92 | 16.25 | qfq | 3,300,460 | 55,750,145 | 1.50% |
| 2024-12-25 | 16.90 | 16.90 | 16.50 | 16.67 | 16.01 | qfq | 3,229,502 | 53,853,280 | -1.36% |
| 2024-12-24 | 16.71 | 17.05 | 16.71 | 16.90 | 16.24 | qfq | 3,057,529 | 51,646,842 | 1.32% |
| 2024-12-23 | 17.04 | 17.04 | 16.59 | 16.68 | 16.02 | qfq | 4,319,419 | 72,506,564 | -1.88% |
| 2024-12-20 | 16.97 | 17.12 | 16.90 | 17.00 | 16.33 | qfq | 3,794,600 | 64,561,906 | 0.06% |
| 2024-12-19 | 16.70 | 17.10 | 16.60 | 16.99 | 16.32 | qfq | 3,971,383 | 66,803,065 | 0.59% |
| 2024-12-18 | 16.98 | 17.09 | 16.85 | 16.89 | 16.23 | qfq | 3,419,741 | 58,051,865 | -0.24% |
| 2024-12-17 | 17.05 | 17.26 | 16.87 | 16.93 | 16.26 | qfq | 4,119,500 | 70,239,681 | -0.59% |
| 2024-12-16 | 17.40 | 17.43 | 16.91 | 17.03 | 16.36 | qfq | 5,432,715 | 92,986,588 | -1.79% |
| 2024-12-13 | 17.88 | 17.93 | 17.34 | 17.34 | 16.66 | qfq | 7,472,282 | 131,024,887 | -3.61% |
| 2024-12-12 | 18.02 | 18.15 | 17.77 | 17.99 | 17.28 | qfq | 4,898,242 | 87,906,980 | -0.06% |
| 2024-12-11 | 18.00 | 18.07 | 17.87 | 18.00 | 17.29 | qfq | 4,638,030 | 83,377,677 | 0.00% |
| 2024-12-10 | 18.50 | 18.59 | 17.99 | 18.00 | 17.29 | qfq | 6,478,836 | 118,511,987 | 0.33% |
| 2024-12-09 | 18.18 | 18.25 | 17.82 | 17.94 | 17.23 | qfq | 4,627,710 | 83,507,604 | -1.43% |
| 2024-12-06 | 18.08 | 18.34 | 17.75 | 18.20 | 17.48 | qfq | 5,700,500 | 103,154,112 | 0.50% |
| 2024-12-05 | 17.80 | 18.24 | 17.80 | 18.11 | 17.40 | qfq | 4,144,700 | 74,914,672 | 1.23% |
| 2024-12-04 | 18.12 | 18.22 | 17.82 | 17.89 | 17.19 | qfq | 4,573,300 | 82,377,849 | -1.27% |
| 2024-12-03 | 18.27 | 18.27 | 17.89 | 18.12 | 17.41 | qfq | 5,248,790 | 94,784,076 | -0.82% |
| 2024-12-02 | 18.11 | 18.43 | 18.03 | 18.27 | 17.55 | qfq | 5,799,644 | 105,997,348 | 0.88% |
| 2024-11-29 | 17.61 | 18.33 | 17.45 | 18.11 | 17.40 | qfq | 6,111,400 | 109,991,717 | 2.66% |
| 2024-11-28 | 17.76 | 17.98 | 17.63 | 17.64 | 16.95 | qfq | 4,375,901 | 78,029,414 | -1.29% |
| 2024-11-27 | 17.55 | 17.88 | 17.21 | 17.87 | 17.17 | qfq | 5,041,304 | 88,445,663 | 1.53% |
| 2024-11-26 | 18.06 | 18.08 | 17.58 | 17.60 | 16.91 | qfq | 4,933,200 | 87,802,051 | -2.82% |
| 2024-11-25 | 17.90 | 18.47 | 17.76 | 18.11 | 17.40 | qfq | 6,264,611 | 113,342,924 | 1.74% |
| 2024-11-22 | 18.58 | 18.71 | 17.80 | 17.80 | 17.10 | qfq | 7,727,931 | 141,256,739 | -5.07% |
| 2024-11-21 | 19.00 | 19.10 | 18.52 | 18.75 | 18.01 | qfq | 6,322,621 | 118,899,439 | -1.21% |
| 2024-11-20 | 18.89 | 19.09 | 18.76 | 18.98 | 18.23 | qfq | 6,247,971 | 118,157,831 | 0.37% |
| 2024-11-19 | 18.46 | 18.93 | 18.35 | 18.91 | 18.17 | qfq | 6,132,987 | 114,481,557 | 2.77% |
| 2024-11-18 | 18.88 | 19.33 | 18.21 | 18.40 | 17.68 | qfq | 8,710,320 | 163,138,154 | -2.34% |
| 2024-11-15 | 19.41 | 19.48 | 18.72 | 18.84 | 18.10 | qfq | 10,652,200 | 203,457,856 | -3.68% |
| 2024-11-14 | 19.13 | 20.11 | 19.11 | 19.56 | 18.79 | qfq | 18,688,042 | 367,827,861 | 2.14% |
| 2024-11-13 | 19.09 | 19.30 | 18.71 | 19.15 | 18.40 | qfq | 8,939,522 | 169,920,979 | -0.52% |
| 2024-11-12 | 19.74 | 19.90 | 18.98 | 19.25 | 18.49 | qfq | 12,800,926 | 248,910,417 | -2.53% |
| 2024-11-11 | 19.11 | 19.77 | 19.02 | 19.75 | 18.97 | qfq | 14,483,906 | 283,090,724 | 2.17% |
| 2024-11-08 | 20.00 | 20.26 | 19.27 | 19.33 | 18.57 | qfq | 18,382,345 | 363,196,722 | -3.35% |
| 2024-11-07 | 20.02 | 20.36 | 19.67 | 20.00 | 19.21 | qfq | 15,198,642 | 303,130,875 | -0.65% |
| 2024-11-06 | 20.08 | 20.59 | 19.82 | 20.13 | 19.34 | qfq | 22,544,502 | 454,678,498 | 1.05% |
| 2024-11-05 | 19.51 | 19.99 | 19.11 | 19.92 | 19.14 | qfq | 19,336,501 | 380,801,565 | 1.12% |
| 2024-11-04 | 20.20 | 20.20 | 19.44 | 19.70 | 18.92 | qfq | 16,111,029 | 319,169,987 | 1.29% |
| 2024-11-01 | 19.15 | 20.70 | 18.97 | 19.45 | 18.68 | qfq | 21,704,133 | 430,850,370 | 1.20% |
| 2024-10-31 | 19.55 | 19.58 | 19.00 | 19.22 | 18.46 | qfq | 13,642,690 | 262,670,311 | -2.24% |
| 2024-10-30 | 19.45 | 19.91 | 19.26 | 19.66 | 18.89 | qfq | 12,782,560 | 250,954,725 | 0.92% |
| 2024-10-29 | 20.36 | 20.40 | 19.45 | 19.48 | 18.71 | qfq | 21,669,748 | 430,415,049 | -5.39% |
| 2024-10-28 | 19.16 | 20.98 | 18.92 | 20.59 | 19.78 | qfq | 28,403,100 | 570,768,652 | 8.88% |
| 2024-10-25 | 18.22 | 19.25 | 18.20 | 18.91 | 18.17 | qfq | 17,539,374 | 331,179,365 | 1.72% |
| 2024-10-24 | 18.45 | 19.17 | 18.42 | 18.59 | 17.86 | qfq | 12,914,450 | 242,647,370 | 0.05% |
| 2024-10-23 | 18.93 | 18.97 | 18.30 | 18.58 | 17.85 | qfq | 18,440,020 | 343,010,487 | -3.13% |
| 2024-10-22 | 17.50 | 19.33 | 17.42 | 19.18 | 18.43 | qfq | 26,813,488 | 494,738,306 | 9.91% |
| 2024-10-21 | 17.50 | 17.91 | 17.34 | 17.45 | 16.76 | qfq | 12,212,500 | 214,192,091 | 0.52% |
| 2024-10-18 | 16.70 | 17.84 | 16.62 | 17.36 | 16.68 | qfq | 11,092,298 | 190,675,127 | 4.01% |
| 2024-10-17 | 16.99 | 17.18 | 16.66 | 16.69 | 16.03 | qfq | 6,374,345 | 107,834,851 | -1.13% |
| 2024-10-16 | 16.78 | 17.15 | 16.69 | 16.88 | 16.22 | qfq | 5,497,694 | 92,868,594 | -0.47% |
| 2024-10-15 | 17.48 | 17.63 | 16.96 | 16.96 | 16.29 | qfq | 8,141,871 | 140,669,234 | -3.14% |
| 2024-10-14 | 17.03 | 17.68 | 16.63 | 17.51 | 16.82 | qfq | 8,849,690 | 152,445,969 | 3.12% |
| 2024-10-11 | 17.79 | 17.91 | 16.72 | 16.98 | 16.31 | qfq | 9,979,786 | 171,648,059 | -4.55% |
| 2024-10-10 | 18.20 | 18.66 | 17.54 | 17.79 | 17.09 | qfq | 11,836,649 | 214,265,603 | -1.44% |
| 2024-10-09 | 19.98 | 20.11 | 18.01 | 18.05 | 17.34 | qfq | 19,237,231 | 366,049,686 | -11.74% |
| 2024-10-08 | 21.86 | 21.86 | 18.80 | 20.45 | 19.65 | qfq | 25,286,388 | 511,762,132 | 11.69% |
| 2024-09-30 | 16.70 | 18.58 | 16.66 | 18.31 | 17.59 | qfq | 19,690,950 | 346,040,215 | 15.37% |
| 2024-09-27 | 15.07 | 16.14 | 15.07 | 15.87 | 15.25 | qfq | 10,872,225 | 169,293,475 | 6.80% |
| 2024-09-26 | 14.23 | 14.87 | 14.23 | 14.86 | 14.28 | qfq | 6,621,656 | 96,574,764 | 3.92% |
| 2024-09-25 | 14.46 | 14.78 | 14.29 | 14.30 | 13.74 | qfq | 7,389,650 | 107,466,978 | -0.07% |
| 2024-09-24 | 13.70 | 14.32 | 13.70 | 14.31 | 13.75 | qfq | 5,865,639 | 82,371,469 | 4.99% |
| 2024-09-23 | 13.72 | 13.91 | 13.60 | 13.63 | 13.09 | qfq | 2,742,320 | 37,616,592 | -0.66% |
| 2024-09-20 | 13.86 | 13.98 | 13.60 | 13.72 | 13.18 | qfq | 3,192,265 | 43,849,614 | -0.94% |
| 2024-09-19 | 13.65 | 14.07 | 13.48 | 13.85 | 13.31 | qfq | 4,082,565 | 56,480,873 | 1.76% |
| 2024-09-18 | 13.75 | 13.78 | 13.35 | 13.61 | 13.07 | qfq | 3,463,320 | 46,845,602 | -0.51% |
| 2024-09-13 | 13.95 | 14.01 | 13.67 | 13.68 | 13.14 | qfq | 2,859,200 | 39,564,296 | -1.79% |
| 2024-09-12 | 14.07 | 14.36 | 13.92 | 13.93 | 13.38 | qfq | 3,375,400 | 47,740,107 | -0.85% |
| 2024-09-11 | 13.95 | 14.28 | 13.86 | 14.05 | 13.50 | qfq | 3,918,190 | 55,190,939 | 0.72% |
| 2024-09-10 | 13.92 | 14.02 | 13.61 | 13.95 | 13.40 | qfq | 3,943,725 | 54,545,565 | 0.22% |
| 2024-09-09 | 13.80 | 14.00 | 13.75 | 13.92 | 13.37 | qfq | 3,262,630 | 45,316,632 | -0.14% |
| 2024-09-06 | 14.35 | 14.39 | 13.92 | 13.94 | 13.39 | qfq | 3,843,260 | 54,297,373 | -3.13% |
| 2024-09-05 | 14.28 | 14.66 | 14.28 | 14.39 | 13.82 | qfq | 4,778,785 | 68,918,802 | 0.28% |
| 2024-09-04 | 14.28 | 14.45 | 14.16 | 14.35 | 13.79 | qfq | 3,738,950 | 53,552,014 | -0.21% |
| 2024-09-03 | 14.15 | 14.40 | 14.01 | 14.38 | 13.81 | qfq | 5,361,456 | 76,493,527 | 1.48% |
| 2024-09-02 | 14.65 | 14.72 | 14.17 | 14.17 | 13.61 | qfq | 7,390,152 | 106,218,047 | -3.54% |
| 2024-08-30 | 14.68 | 15.13 | 14.51 | 14.69 | 14.11 | qfq | 11,632,800 | 173,292,056 | 0.14% |
| 2024-08-29 | 14.80 | 14.86 | 14.20 | 14.67 | 14.09 | qfq | 10,614,175 | 154,457,376 | -5.05% |
| 2024-08-28 | 15.11 | 15.67 | 15.11 | 15.45 | 14.84 | qfq | 2,796,300 | 43,204,919 | 0.72% |
| 2024-08-27 | 15.51 | 15.56 | 15.32 | 15.34 | 14.74 | qfq | 2,705,000 | 41,641,880 | -1.67% |
| 2024-08-26 | 15.15 | 15.70 | 15.15 | 15.60 | 14.99 | qfq | 2,859,500 | 44,471,538 | 2.36% |
| 2024-08-23 | 15.08 | 15.36 | 15.08 | 15.24 | 14.64 | qfq | 3,159,654 | 48,129,743 | -0.13% |
| 2024-08-22 | 15.54 | 15.57 | 15.20 | 15.26 | 14.66 | qfq | 3,550,400 | 54,448,030 | -1.80% |
| 2024-08-21 | 15.59 | 15.77 | 15.46 | 15.54 | 14.93 | qfq | 2,973,300 | 46,331,772 | -0.58% |
| 2024-08-20 | 15.90 | 16.10 | 15.58 | 15.63 | 15.02 | qfq | 3,070,500 | 48,303,400 | -1.76% |
| 2024-08-19 | 15.91 | 16.21 | 15.89 | 15.91 | 15.28 | qfq | 2,645,600 | 42,385,276 | 0.00% |
| 2024-08-16 | 16.08 | 16.18 | 15.88 | 15.91 | 15.28 | qfq | 2,867,900 | 45,913,086 | -1.12% |
| 2024-08-15 | 16.06 | 16.31 | 15.90 | 16.09 | 15.46 | qfq | 4,302,901 | 69,253,641 | -0.12% |
| 2024-08-14 | 16.30 | 16.33 | 16.06 | 16.11 | 15.48 | qfq | 2,215,050 | 35,851,223 | -1.23% |
| 2024-08-13 | 16.13 | 16.43 | 16.12 | 16.31 | 15.67 | qfq | 1,989,870 | 32,286,418 | 0.62% |
| 2024-08-12 | 16.29 | 16.35 | 16.11 | 16.21 | 15.57 | qfq | 2,665,300 | 43,249,328 | 0.19% |
| 2024-08-09 | 16.50 | 16.68 | 16.18 | 16.18 | 15.54 | qfq | 2,373,640 | 38,948,995 | -1.22% |
| 2024-08-08 | 16.42 | 16.55 | 16.06 | 16.38 | 15.74 | qfq | 3,063,700 | 49,948,043 | -0.91% |
| 2024-08-07 | 16.68 | 16.80 | 16.49 | 16.53 | 15.88 | qfq | 2,993,980 | 49,704,301 | -1.25% |
| 2024-08-06 | 16.68 | 16.92 | 16.51 | 16.74 | 16.08 | qfq | 3,397,934 | 56,823,767 | 2.20% |
| 2024-08-05 | 16.88 | 17.18 | 16.38 | 16.38 | 15.74 | qfq | 4,261,610 | 71,429,425 | -3.93% |
| 2024-08-02 | 17.16 | 17.36 | 16.97 | 17.05 | 16.38 | qfq | 3,913,520 | 67,114,512 | -1.56% |
| 2024-08-01 | 17.39 | 17.64 | 17.29 | 17.32 | 16.64 | qfq | 3,837,502 | 66,815,959 | -0.57% |
| 2024-07-31 | 16.73 | 17.42 | 16.68 | 17.42 | 16.73 | qfq | 4,839,816 | 82,886,521 | 3.88% |
| 2024-07-30 | 16.77 | 16.99 | 16.53 | 16.77 | 16.11 | qfq | 3,312,100 | 55,427,180 | 0.24% |
| 2024-07-29 | 17.09 | 17.16 | 16.66 | 16.73 | 16.07 | qfq | 3,909,479 | 65,673,380 | -1.93% |
| 2024-07-26 | 16.41 | 17.31 | 16.40 | 17.06 | 16.39 | qfq | 6,100,896 | 104,198,878 | 4.02% |
| 2024-07-25 | 16.30 | 16.70 | 16.04 | 16.40 | 15.75 | qfq | 4,241,762 | 69,361,113 | 0.18% |
| 2024-07-24 | 16.84 | 16.91 | 16.33 | 16.37 | 15.73 | qfq | 5,809,832 | 96,018,652 | -2.44% |
| 2024-07-23 | 17.58 | 17.58 | 16.75 | 16.78 | 16.12 | qfq | 4,142,952 | 70,851,014 | -4.22% |
| 2024-07-22 | 17.94 | 17.96 | 17.41 | 17.52 | 16.83 | qfq | 3,234,200 | 57,011,592 | -2.34% |
| 2024-07-19 | 17.70 | 18.23 | 17.50 | 17.94 | 17.23 | qfq | 3,016,200 | 54,007,914 | 0.28% |
| 2024-07-18 | 17.90 | 18.04 | 17.56 | 17.89 | 17.19 | qfq | 3,986,321 | 70,738,127 | -0.56% |
| 2024-07-17 | 18.41 | 18.41 | 17.85 | 17.99 | 17.28 | qfq | 3,578,309 | 64,575,825 | -2.28% |
| 2024-07-16 | 18.35 | 18.50 | 18.19 | 18.41 | 17.69 | qfq | 3,265,678 | 59,904,413 | -0.38% |
| 2024-07-15 | 18.68 | 18.87 | 18.43 | 18.48 | 17.75 | qfq | 4,071,654 | 75,847,310 | -1.44% |
| 2024-07-12 | 18.95 | 18.95 | 18.47 | 18.75 | 18.01 | qfq | 4,257,500 | 79,452,771 | -0.85% |
| 2024-07-11 | 18.72 | 19.09 | 18.55 | 18.91 | 18.17 | qfq | 4,526,335 | 85,456,637 | 2.66% |
| 2024-07-10 | 18.37 | 18.83 | 18.24 | 18.42 | 17.70 | qfq | 3,917,000 | 72,816,944 | 0.22% |
| 2024-07-09 | 17.73 | 18.50 | 17.69 | 18.38 | 17.66 | qfq | 4,964,550 | 90,020,989 | 3.67% |
| 2024-07-08 | 18.37 | 18.37 | 17.60 | 17.73 | 17.03 | qfq | 4,830,577 | 86,449,232 | -3.80% |
| 2024-07-05 | 18.21 | 18.56 | 17.96 | 18.43 | 17.70 | qfq | 3,795,420 | 69,152,135 | 1.26% |
| 2024-07-04 | 18.57 | 18.86 | 18.15 | 18.20 | 17.48 | qfq | 3,858,200 | 71,314,339 | -1.62% |
| 2024-07-03 | 18.61 | 18.80 | 18.40 | 18.50 | 17.77 | qfq | 2,642,677 | 49,055,580 | -0.54% |
| 2024-07-02 | 18.99 | 19.08 | 18.43 | 18.60 | 17.87 | qfq | 4,358,507 | 81,704,215 | -2.57% |
| 2024-07-01 | 18.84 | 19.14 | 18.49 | 19.09 | 18.34 | qfq | 4,762,910 | 89,654,607 | 2.69% |
| 2024-06-28 | 18.45 | 18.96 | 18.34 | 18.59 | 17.86 | qfq | 4,017,680 | 75,287,203 | 1.36% |
| 2024-06-27 | 19.20 | 19.20 | 18.29 | 18.34 | 17.62 | qfq | 4,965,660 | 92,567,431 | -4.58% |
| 2024-06-26 | 18.38 | 19.28 | 18.18 | 19.22 | 18.46 | qfq | 5,976,056 | 111,940,933 | 3.89% |
| 2024-06-25 | 18.37 | 18.78 | 18.22 | 18.50 | 17.77 | qfq | 4,393,456 | 81,328,152 | 0.71% |
| 2024-06-24 | 18.93 | 19.15 | 18.36 | 18.37 | 17.65 | qfq | 5,209,518 | 97,396,464 | -4.57% |
| 2024-06-21 | 19.10 | 19.43 | 18.95 | 19.25 | 18.49 | qfq | 4,141,317 | 79,577,997 | 1.05% |
| 2024-06-20 | 19.42 | 19.57 | 19.00 | 19.05 | 18.30 | qfq | 5,229,250 | 101,051,315 | -0.94% |
| 2024-06-19 | 19.71 | 19.81 | 19.22 | 19.23 | 18.47 | qfq | 4,427,725 | 86,276,712 | -2.53% |
| 2024-06-18 | 19.25 | 19.87 | 19.25 | 19.73 | 18.95 | qfq | 4,553,002 | 89,386,296 | 2.12% |
| 2024-06-17 | 19.22 | 19.56 | 19.18 | 19.32 | 18.56 | qfq | 3,878,393 | 75,261,029 | -0.41% |
| 2024-06-14 | 19.13 | 19.46 | 18.90 | 19.40 | 18.64 | qfq | 4,714,100 | 90,448,383 | 0.41% |
| 2024-06-13 | 19.60 | 19.63 | 19.22 | 19.32 | 18.56 | qfq | 4,581,011 | 88,756,010 | 0.16% |
| 2024-06-12 | 19.40 | 19.59 | 19.27 | 19.29 | 18.53 | qfq | 4,345,841 | 84,411,385 | -1.18% |
| 2024-06-11 | 19.00 | 19.54 | 18.65 | 19.52 | 18.75 | qfq | 4,882,219 | 93,686,253 | 1.72% |
| 2024-06-07 | 19.38 | 19.41 | 18.90 | 19.19 | 18.44 | qfq | 3,933,600 | 75,269,287 | 0.31% |
| 2024-06-06 | 19.42 | 19.58 | 18.99 | 19.13 | 18.38 | qfq | 5,326,922 | 102,221,831 | -1.54% |
| 2024-06-05 | 19.64 | 20.00 | 19.43 | 19.43 | 18.67 | qfq | 4,802,100 | 94,694,089 | -1.67% |
| 2024-06-04 | 19.69 | 19.83 | 19.49 | 19.76 | 18.87 | qfq | 5,119,280 | 100,530,245 | 0.25% |
| 2024-06-03 | 19.78 | 19.99 | 19.52 | 19.71 | 18.82 | qfq | 5,220,250 | 102,964,227 | 0.05% |
| 2024-05-31 | 19.71 | 20.09 | 19.68 | 19.70 | 18.81 | qfq | 5,878,200 | 116,669,184 | -1.15% |
| 2024-05-30 | 20.14 | 20.54 | 19.90 | 19.93 | 19.03 | qfq | 7,295,868 | 147,366,203 | -0.20% |
| 2024-05-29 | 19.69 | 20.15 | 19.55 | 19.97 | 19.07 | qfq | 4,872,270 | 96,886,926 | 1.78% |
| 2024-05-28 | 19.89 | 20.08 | 19.61 | 19.62 | 18.74 | qfq | 4,665,570 | 92,460,902 | -1.90% |
| 2024-05-27 | 20.10 | 20.28 | 19.43 | 20.00 | 19.10 | qfq | 7,682,310 | 151,553,194 | 0.15% |
| 2024-05-24 | 20.08 | 20.29 | 19.67 | 19.97 | 19.07 | qfq | 6,512,202 | 129,931,577 | -0.84% |
| 2024-05-23 | 20.50 | 20.68 | 20.06 | 20.14 | 19.23 | qfq | 5,864,980 | 118,941,740 | -2.23% |
| 2024-05-22 | 21.00 | 21.15 | 20.58 | 20.60 | 19.67 | qfq | 5,863,305 | 121,700,373 | -0.39% |
| 2024-05-21 | 20.83 | 21.28 | 20.57 | 20.68 | 19.75 | qfq | 7,535,016 | 156,772,383 | -0.72% |
| 2024-05-20 | 20.19 | 21.40 | 20.17 | 20.83 | 19.89 | qfq | 11,144,593 | 232,360,459 | 2.51% |
| 2024-05-17 | 19.86 | 20.35 | 19.83 | 20.32 | 19.40 | qfq | 7,010,000 | 141,130,694 | 2.52% |
| 2024-05-16 | 20.28 | 20.54 | 19.78 | 19.82 | 18.93 | qfq | 7,643,325 | 153,658,929 | -2.17% |
| 2024-05-15 | 20.50 | 20.65 | 20.23 | 20.26 | 19.35 | qfq | 5,525,887 | 112,811,533 | -1.27% |
| 2024-05-14 | 20.79 | 20.84 | 20.42 | 20.52 | 19.59 | qfq | 5,409,230 | 111,317,657 | -0.58% |
| 2024-05-13 | 20.94 | 20.94 | 20.37 | 20.64 | 19.71 | qfq | 7,831,400 | 161,467,307 | -2.50% |
| 2024-05-10 | 21.18 | 21.48 | 20.84 | 21.17 | 20.22 | qfq | 11,856,804 | 250,211,772 | -1.76% |
| 2024-05-09 | 20.19 | 21.91 | 20.15 | 21.55 | 20.58 | qfq | 18,614,921 | 391,798,855 | 8.73% |
| 2024-05-08 | 20.21 | 20.37 | 19.73 | 19.82 | 18.93 | qfq | 8,694,318 | 174,137,448 | -2.84% |
| 2024-05-07 | 20.20 | 20.40 | 20.00 | 20.40 | 19.48 | qfq | 8,748,531 | 176,687,752 | 0.79% |
| 2024-05-06 | 20.00 | 20.28 | 19.83 | 20.24 | 19.33 | qfq | 11,623,524 | 233,419,841 | 2.58% |
| 2024-04-30 | 20.00 | 20.18 | 19.63 | 19.73 | 18.84 | qfq | 10,439,950 | 206,824,326 | -1.89% |
| 2024-04-29 | 19.50 | 20.22 | 19.48 | 20.11 | 19.20 | qfq | 18,259,755 | 364,010,529 | 2.24% |
| 2024-04-26 | 20.50 | 20.63 | 19.58 | 19.67 | 18.78 | qfq | 29,221,420 | 583,675,359 | 0.20% |
| 2024-04-25 | 19.00 | 19.82 | 18.96 | 19.63 | 18.74 | qfq | 15,856,858 | 308,868,041 | 2.88% |
| 2024-04-24 | 18.51 | 19.11 | 18.51 | 19.08 | 18.22 | qfq | 14,389,869 | 272,204,076 | 2.69% |
| 2024-04-23 | 18.04 | 18.95 | 17.98 | 18.58 | 17.74 | qfq | 12,324,139 | 227,988,285 | 2.94% |
| 2024-04-22 | 17.50 | 18.18 | 17.12 | 18.05 | 17.24 | qfq | 8,964,611 | 159,744,537 | 0.67% |
| 2024-04-19 | 18.00 | 18.38 | 17.84 | 17.93 | 17.12 | qfq | 8,754,272 | 158,125,758 | 2.17% |
| 2024-04-18 | 17.48 | 17.78 | 17.19 | 17.55 | 16.76 | qfq | 5,492,783 | 96,493,920 | -0.11% |
| 2024-04-17 | 16.80 | 17.57 | 16.80 | 17.57 | 16.78 | qfq | 6,470,258 | 112,204,162 | 5.59% |
| 2024-04-16 | 17.51 | 17.54 | 16.60 | 16.64 | 15.89 | qfq | 8,117,333 | 137,830,740 | -5.13% |
| 2024-04-15 | 18.35 | 18.60 | 17.26 | 17.54 | 16.75 | qfq | 9,007,509 | 160,150,530 | -3.73% |
| 2024-04-12 | 18.18 | 18.42 | 18.12 | 18.22 | 17.40 | qfq | 4,752,302 | 86,736,506 | -0.22% |
| 2024-04-11 | 18.23 | 18.54 | 17.90 | 18.26 | 17.44 | qfq | 7,788,592 | 141,900,974 | -1.03% |
| 2024-04-10 | 18.76 | 18.94 | 18.10 | 18.45 | 17.62 | qfq | 10,848,474 | 199,902,290 | -2.79% |
| 2024-04-09 | 17.88 | 19.15 | 17.85 | 18.98 | 18.12 | qfq | 13,271,028 | 247,341,427 | 5.21% |
| 2024-04-08 | 18.22 | 18.49 | 17.94 | 18.04 | 17.23 | qfq | 7,917,960 | 144,066,680 | -1.37% |
| 2024-04-03 | 18.00 | 18.37 | 17.89 | 18.29 | 17.47 | qfq | 6,480,411 | 117,824,347 | 0.99% |
| 2024-04-02 | 18.21 | 18.25 | 17.83 | 18.11 | 17.29 | qfq | 7,052,360 | 127,128,670 | -1.52% |
| 2024-04-01 | 17.28 | 18.78 | 17.28 | 18.39 | 17.56 | qfq | 10,681,780 | 195,399,717 | 6.92% |
| 2024-03-29 | 17.32 | 17.48 | 17.08 | 17.20 | 16.42 | qfq | 3,183,111 | 54,852,907 | 0.53% |
| 2024-03-28 | 16.79 | 17.43 | 16.78 | 17.11 | 16.34 | qfq | 4,810,011 | 82,427,529 | 2.39% |
| 2024-03-27 | 17.47 | 17.57 | 16.71 | 16.71 | 15.96 | qfq | 5,302,100 | 90,943,340 | -4.68% |
| 2024-03-26 | 17.49 | 17.73 | 17.30 | 17.53 | 16.74 | qfq | 4,071,795 | 71,193,311 | 0.06% |
| 2024-03-25 | 17.66 | 18.15 | 17.46 | 17.52 | 16.73 | qfq | 5,571,737 | 99,132,934 | -0.90% |
| 2024-03-22 | 18.02 | 18.22 | 17.64 | 17.68 | 16.88 | qfq | 5,285,800 | 94,063,739 | -2.43% |
| 2024-03-21 | 18.40 | 18.47 | 17.91 | 18.12 | 17.30 | qfq | 4,607,940 | 83,639,319 | -1.20% |
| 2024-03-20 | 18.30 | 18.43 | 18.09 | 18.34 | 17.51 | qfq | 4,065,600 | 74,289,711 | 0.16% |
| 2024-03-19 | 18.58 | 18.66 | 18.25 | 18.31 | 17.48 | qfq | 5,420,382 | 100,006,626 | -1.98% |
| 2024-03-18 | 18.45 | 18.70 | 18.26 | 18.68 | 17.84 | qfq | 10,072,641 | 186,713,978 | 2.47% |
| 2024-03-15 | 17.50 | 18.25 | 17.48 | 18.23 | 17.41 | qfq | 7,526,019 | 134,769,233 | 3.52% |
| 2024-03-14 | 17.73 | 17.97 | 17.41 | 17.61 | 16.82 | qfq | 6,652,500 | 117,764,000 | -1.23% |
| 2024-03-13 | 17.70 | 18.00 | 17.46 | 17.83 | 17.03 | qfq | 8,981,077 | 159,326,449 | 1.77% |
| 2024-03-12 | 17.46 | 17.66 | 17.15 | 17.52 | 16.73 | qfq | 8,285,058 | 144,565,251 | 0.57% |
| 2024-03-11 | 16.85 | 17.52 | 16.83 | 17.42 | 16.63 | qfq | 6,640,758 | 114,542,521 | 3.51% |
| 2024-03-08 | 16.80 | 16.93 | 16.61 | 16.83 | 16.07 | qfq | 4,803,000 | 80,590,489 | 0.18% |
| 2024-03-07 | 17.18 | 17.34 | 16.80 | 16.80 | 16.04 | qfq | 4,983,400 | 85,232,165 | -1.58% |
| 2024-03-06 | 16.90 | 17.28 | 16.65 | 17.07 | 16.30 | qfq | 4,384,619 | 74,341,203 | 1.43% |
| 2024-03-05 | 17.16 | 17.16 | 16.71 | 16.83 | 16.07 | qfq | 5,359,600 | 90,412,902 | -1.75% |
| 2024-03-04 | 17.60 | 17.60 | 16.96 | 17.13 | 16.36 | qfq | 6,066,224 | 104,166,581 | -2.11% |
| 2024-03-01 | 17.18 | 17.56 | 17.12 | 17.50 | 16.71 | qfq | 6,375,894 | 111,039,925 | 1.57% |
| 2024-02-29 | 16.36 | 17.26 | 16.26 | 17.23 | 16.45 | qfq | 8,481,146 | 143,681,058 | 5.19% |
| 2024-02-28 | 17.89 | 18.25 | 16.30 | 16.38 | 15.64 | qfq | 15,224,001 | 262,889,465 | -8.75% |
| 2024-02-27 | 17.27 | 17.95 | 17.25 | 17.95 | 17.14 | qfq | 7,233,173 | 128,303,684 | 3.10% |
| 2024-02-26 | 17.40 | 17.89 | 17.31 | 17.41 | 16.63 | qfq | 6,065,077 | 106,449,489 | 0.12% |
| 2024-02-23 | 17.28 | 17.49 | 16.78 | 17.39 | 16.61 | qfq | 7,321,319 | 125,476,356 | 1.34% |
| 2024-02-22 | 16.80 | 17.25 | 16.80 | 17.16 | 16.39 | qfq | 5,160,605 | 88,063,265 | 0.94% |
| 2024-02-21 | 16.65 | 17.60 | 16.43 | 17.00 | 16.23 | qfq | 7,778,105 | 133,844,521 | 1.67% |
| 2024-02-20 | 16.95 | 16.97 | 16.50 | 16.72 | 15.97 | qfq | 5,599,114 | 93,357,177 | -1.88% |
| 2024-02-19 | 17.03 | 17.49 | 16.76 | 17.04 | 16.27 | qfq | 8,822,868 | 150,039,276 | 0.06% |
| 2024-02-08 | 15.99 | 17.61 | 15.81 | 17.03 | 16.26 | qfq | 12,040,690 | 205,430,668 | 9.17% |
| 2024-02-07 | 14.87 | 16.17 | 14.87 | 15.60 | 14.90 | qfq | 10,081,390 | 157,629,086 | 4.56% |
| 2024-02-06 | 13.20 | 15.04 | 13.00 | 14.92 | 14.25 | qfq | 9,981,148 | 139,837,029 | 12.26% |
| 2024-02-05 | 14.43 | 14.43 | 13.00 | 13.29 | 12.69 | qfq | 8,865,093 | 120,222,797 | -8.15% |
| 2024-02-02 | 15.35 | 15.46 | 13.88 | 14.47 | 13.82 | qfq | 6,380,542 | 93,394,258 | -5.30% |
| 2024-02-01 | 15.30 | 15.61 | 14.96 | 15.28 | 14.59 | qfq | 4,400,949 | 67,336,140 | -0.39% |
| 2024-01-31 | 15.88 | 16.17 | 15.30 | 15.34 | 14.65 | qfq | 5,151,820 | 80,779,770 | -3.76% |
| 2024-01-30 | 16.46 | 16.60 | 15.90 | 15.94 | 15.22 | qfq | 3,513,861 | 57,098,716 | -3.16% |
| 2024-01-29 | 16.79 | 17.05 | 16.40 | 16.46 | 15.72 | qfq | 4,220,350 | 70,358,653 | -1.61% |
| 2024-01-26 | 17.23 | 17.30 | 16.70 | 16.73 | 15.98 | qfq | 4,233,972 | 71,727,921 | -3.29% |
| 2024-01-25 | 17.13 | 17.37 | 16.83 | 17.30 | 16.52 | qfq | 5,144,282 | 88,347,869 | 0.99% |
| 2024-01-24 | 17.02 | 17.25 | 16.45 | 17.13 | 16.36 | qfq | 4,558,237 | 76,969,160 | 0.94% |
| 2024-01-23 | 16.26 | 17.08 | 16.16 | 16.97 | 16.20 | qfq | 7,047,858 | 118,141,214 | 3.98% |
| 2024-01-22 | 17.45 | 17.45 | 16.12 | 16.32 | 15.58 | qfq | 5,825,093 | 97,804,040 | -6.10% |
| 2024-01-19 | 17.87 | 18.04 | 17.30 | 17.38 | 16.60 | qfq | 4,177,843 | 73,714,149 | -2.74% |
| 2024-01-18 | 17.88 | 18.08 | 17.21 | 17.87 | 17.06 | qfq | 6,238,100 | 109,928,005 | -0.17% |
| 2024-01-17 | 18.63 | 18.79 | 17.90 | 17.90 | 17.09 | qfq | 4,075,513 | 74,590,243 | -4.38% |
| 2024-01-16 | 18.91 | 19.09 | 18.32 | 18.72 | 17.88 | qfq | 4,791,837 | 89,296,662 | -1.37% |
| 2024-01-15 | 19.29 | 19.29 | 18.93 | 18.98 | 18.12 | qfq | 3,640,040 | 69,369,006 | -1.91% |
| 2024-01-12 | 19.50 | 19.84 | 19.33 | 19.35 | 18.48 | qfq | 3,752,273 | 73,311,168 | -1.07% |
| 2024-01-11 | 19.11 | 19.60 | 18.88 | 19.56 | 18.68 | qfq | 4,532,833 | 87,477,870 | 2.95% |
| 2024-01-10 | 19.45 | 19.45 | 18.88 | 19.00 | 18.14 | qfq | 2,908,440 | 55,651,418 | -1.55% |
| 2024-01-09 | 19.12 | 19.56 | 19.05 | 19.30 | 18.43 | qfq | 4,265,360 | 82,482,147 | 1.15% |
| 2024-01-08 | 19.73 | 19.87 | 19.05 | 19.08 | 18.22 | qfq | 4,606,280 | 89,066,163 | -3.93% |
| 2024-01-05 | 20.05 | 20.30 | 19.80 | 19.86 | 18.96 | qfq | 5,067,052 | 101,293,005 | -1.29% |
| 2024-01-04 | 20.24 | 20.30 | 19.81 | 20.12 | 19.21 | qfq | 5,376,800 | 107,942,472 | -0.98% |
| 2024-01-03 | 20.93 | 20.99 | 19.98 | 20.32 | 19.40 | qfq | 11,382,320 | 231,507,446 | -3.38% |
| 2024-01-02 | 20.86 | 21.50 | 20.86 | 21.03 | 20.08 | qfq | 8,536,290 | 180,912,845 | -0.43% |
| 2023-12-29 | 20.60 | 21.65 | 20.26 | 21.12 | 20.17 | qfq | 15,175,217 | 321,007,038 | 3.94% |
| 2023-12-28 | 19.66 | 20.59 | 19.24 | 20.32 | 19.40 | qfq | 11,007,567 | 221,202,957 | 3.83% |
| 2023-12-27 | 20.15 | 20.17 | 19.30 | 19.57 | 18.69 | qfq | 7,907,819 | 155,150,903 | -2.88% |
| 2023-12-26 | 20.68 | 20.68 | 19.82 | 20.15 | 19.24 | qfq | 9,376,402 | 188,286,638 | -3.36% |
| 2023-12-25 | 19.23 | 20.85 | 19.08 | 20.85 | 19.91 | qfq | 10,542,588 | 211,558,598 | 9.28% |
| 2023-12-22 | 19.05 | 19.18 | 18.70 | 19.08 | 18.22 | qfq | 4,369,395 | 82,970,193 | 0.47% |
| 2023-12-21 | 18.99 | 19.30 | 18.80 | 18.99 | 18.13 | qfq | 4,914,881 | 93,504,019 | -0.05% |
| 2023-12-20 | 19.66 | 19.66 | 18.93 | 19.00 | 18.14 | qfq | 3,193,100 | 61,472,951 | -2.86% |
| 2023-12-19 | 19.68 | 19.89 | 19.45 | 19.56 | 18.68 | qfq | 2,980,000 | 58,428,444 | -0.71% |
| 2023-12-18 | 20.22 | 20.25 | 19.68 | 19.70 | 18.81 | qfq | 3,547,081 | 70,505,156 | -2.62% |
| 2023-12-15 | 20.48 | 20.74 | 20.12 | 20.23 | 19.32 | qfq | 2,818,000 | 57,464,043 | -1.22% |
| 2023-12-14 | 20.59 | 20.83 | 20.47 | 20.48 | 19.56 | qfq | 1,858,220 | 38,283,757 | -0.24% |
| 2023-12-13 | 20.76 | 20.93 | 20.51 | 20.53 | 19.60 | qfq | 2,300,220 | 47,568,389 | -1.63% |
| 2023-12-12 | 20.88 | 20.99 | 20.68 | 20.87 | 19.93 | qfq | 1,915,700 | 39,857,719 | -0.29% |
| 2023-12-11 | 20.51 | 21.12 | 20.35 | 20.93 | 19.99 | qfq | 3,649,800 | 76,159,772 | 1.50% |
| 2023-12-08 | 20.42 | 20.66 | 20.39 | 20.62 | 19.69 | qfq | 2,661,500 | 54,718,461 | 1.48% |
| 2023-12-07 | 20.80 | 20.89 | 20.29 | 20.32 | 19.40 | qfq | 4,529,270 | 92,747,815 | -2.54% |
| 2023-12-06 | 20.97 | 21.32 | 20.80 | 20.85 | 19.91 | qfq | 3,387,347 | 71,333,370 | -0.71% |
| 2023-12-05 | 21.43 | 21.43 | 21.00 | 21.00 | 20.05 | qfq | 3,378,966 | 71,332,890 | -2.01% |
| 2023-12-04 | 21.47 | 21.68 | 21.31 | 21.43 | 20.46 | qfq | 2,576,538 | 55,290,883 | -0.14% |
| 2023-12-01 | 21.80 | 21.84 | 21.25 | 21.46 | 20.49 | qfq | 3,465,069 | 74,237,198 | -1.47% |
| 2023-11-30 | 22.13 | 22.23 | 21.59 | 21.78 | 20.80 | qfq | 3,447,432 | 75,210,996 | -2.20% |
| 2023-11-29 | 22.35 | 22.60 | 22.16 | 22.27 | 21.27 | qfq | 2,896,898 | 64,786,784 | -0.58% |
| 2023-11-28 | 22.01 | 22.45 | 21.89 | 22.40 | 21.39 | qfq | 3,140,100 | 69,877,909 | 1.63% |
| 2023-11-27 | 22.23 | 22.57 | 21.70 | 22.04 | 21.05 | qfq | 3,519,500 | 77,445,344 | -1.08% |
| 2023-11-24 | 22.97 | 22.97 | 22.19 | 22.28 | 21.28 | qfq | 4,410,003 | 99,096,507 | -2.88% |
| 2023-11-23 | 22.15 | 22.98 | 22.08 | 22.94 | 21.91 | qfq | 7,039,033 | 159,614,308 | 4.18% |
| 2023-11-22 | 22.71 | 22.75 | 22.02 | 22.02 | 21.03 | qfq | 3,623,200 | 80,876,837 | -3.04% |
| 2023-11-21 | 23.05 | 23.22 | 22.67 | 22.71 | 21.69 | qfq | 3,891,813 | 89,017,080 | -1.35% |
| 2023-11-20 | 23.20 | 23.30 | 22.80 | 23.02 | 21.98 | qfq | 4,206,841 | 96,453,818 | -0.35% |
| 2023-11-17 | 22.36 | 23.25 | 22.25 | 23.10 | 22.06 | qfq | 8,127,426 | 186,145,080 | 2.30% |
| 2023-11-16 | 23.00 | 23.36 | 22.42 | 22.58 | 21.56 | qfq | 8,128,602 | 185,411,344 | -1.10% |
| 2023-11-15 | 22.09 | 22.86 | 22.06 | 22.83 | 21.80 | qfq | 8,659,029 | 195,494,583 | 3.91% |
| 2023-11-14 | 22.00 | 22.28 | 21.75 | 21.97 | 20.98 | qfq | 2,952,100 | 64,998,471 | -0.23% |
| 2023-11-13 | 21.62 | 22.10 | 21.60 | 22.02 | 21.03 | qfq | 4,403,388 | 96,364,885 | 1.99% |
| 2023-11-10 | 21.90 | 22.15 | 21.45 | 21.59 | 20.62 | qfq | 3,497,189 | 75,854,368 | -1.68% |
| 2023-11-09 | 22.21 | 22.28 | 21.59 | 21.96 | 20.97 | qfq | 5,784,018 | 126,876,227 | -1.17% |
| 2023-11-08 | 22.47 | 22.51 | 22.01 | 22.22 | 21.22 | qfq | 4,070,762 | 90,512,129 | -1.02% |
| 2023-11-07 | 22.58 | 22.63 | 22.26 | 22.45 | 21.44 | qfq | 3,631,900 | 81,567,407 | -0.62% |
| 2023-11-06 | 22.35 | 22.65 | 22.18 | 22.59 | 21.57 | qfq | 5,572,684 | 125,211,827 | 1.12% |
| 2023-11-03 | 22.35 | 22.60 | 22.20 | 22.34 | 21.33 | qfq | 3,266,611 | 73,294,139 | 0.40% |
| 2023-11-02 | 22.68 | 22.96 | 22.22 | 22.25 | 21.25 | qfq | 2,296,278 | 51,629,850 | -1.90% |
| 2023-11-01 | 22.35 | 22.85 | 22.15 | 22.68 | 21.66 | qfq | 3,709,134 | 83,808,583 | 1.80% |
| 2023-10-31 | 22.40 | 22.57 | 22.09 | 22.28 | 21.28 | qfq | 2,875,698 | 64,087,851 | -0.67% |
| 2023-10-30 | 22.02 | 22.49 | 21.92 | 22.43 | 21.42 | qfq | 4,136,129 | 91,994,183 | 0.95% |
| 2023-10-27 | 21.79 | 22.35 | 21.71 | 22.22 | 21.22 | qfq | 5,348,176 | 118,150,052 | 1.60% |
| 2023-10-26 | 21.07 | 21.89 | 21.02 | 21.87 | 20.88 | qfq | 6,009,014 | 129,708,669 | 2.92% |
| 2023-10-25 | 21.11 | 21.70 | 21.05 | 21.25 | 20.29 | qfq | 3,648,200 | 78,170,528 | 1.34% |
| 2023-10-24 | 21.04 | 21.22 | 20.66 | 20.97 | 20.02 | qfq | 4,133,834 | 86,458,544 | -0.24% |
| 2023-10-23 | 21.40 | 21.73 | 20.82 | 21.02 | 20.07 | qfq | 3,487,380 | 74,076,175 | -3.00% |
| 2023-10-20 | 21.41 | 22.07 | 21.41 | 21.67 | 20.69 | qfq | 2,824,348 | 61,684,213 | -0.05% |
| 2023-10-19 | 22.35 | 22.44 | 21.65 | 21.68 | 20.70 | qfq | 4,786,744 | 104,535,341 | -3.43% |
| 2023-10-18 | 22.65 | 22.88 | 22.44 | 22.45 | 21.44 | qfq | 2,894,064 | 65,421,886 | -1.66% |
| 2023-10-17 | 23.10 | 23.10 | 22.50 | 22.83 | 21.80 | qfq | 3,254,400 | 73,995,927 | -1.38% |
| 2023-10-16 | 23.21 | 23.32 | 22.97 | 23.15 | 22.11 | qfq | 3,720,220 | 85,967,797 | -0.26% |
| 2023-10-13 | 23.48 | 23.59 | 23.13 | 23.21 | 22.16 | qfq | 3,329,900 | 77,504,253 | -0.94% |
| 2023-10-12 | 23.14 | 23.56 | 23.02 | 23.43 | 22.37 | qfq | 5,348,247 | 124,988,290 | 1.83% |
| 2023-10-11 | 23.37 | 23.65 | 22.83 | 23.01 | 21.97 | qfq | 6,305,013 | 146,788,294 | -0.82% |
| 2023-10-10 | 23.06 | 23.61 | 22.97 | 23.20 | 22.15 | qfq | 4,702,090 | 109,424,248 | 0.65% |
| 2023-10-09 | 22.58 | 23.38 | 22.51 | 23.05 | 22.01 | qfq | 4,295,484 | 98,870,791 | 1.86% |
| 2023-09-28 | 22.39 | 22.98 | 22.37 | 22.63 | 21.61 | qfq | 3,271,820 | 74,140,832 | 1.07% |
| 2023-09-27 | 22.20 | 22.80 | 22.12 | 22.39 | 21.38 | qfq | 3,413,482 | 76,725,989 | 1.13% |
| 2023-09-26 | 22.43 | 22.44 | 22.11 | 22.14 | 21.14 | qfq | 2,739,191 | 60,883,638 | -1.07% |
| 2023-09-25 | 22.89 | 23.15 | 21.76 | 22.38 | 21.37 | qfq | 6,143,611 | 137,328,606 | -2.23% |
| 2023-09-22 | 22.27 | 22.92 | 22.25 | 22.89 | 21.86 | qfq | 3,614,783 | 81,886,884 | 2.01% |
| 2023-09-21 | 22.74 | 22.97 | 22.22 | 22.44 | 21.43 | qfq | 4,094,104 | 92,519,158 | -1.10% |
| 2023-09-20 | 23.47 | 23.51 | 22.65 | 22.69 | 21.67 | qfq | 6,396,900 | 146,629,976 | -3.98% |
| 2023-09-19 | 23.47 | 23.87 | 23.27 | 23.63 | 22.56 | qfq | 5,734,771 | 134,824,480 | -1.34% |
| 2023-09-18 | 23.53 | 24.48 | 23.28 | 23.95 | 22.87 | qfq | 11,431,284 | 275,067,965 | 1.35% |
| 2023-09-15 | 22.45 | 24.45 | 22.42 | 23.63 | 22.56 | qfq | 12,513,186 | 294,012,663 | 5.73% |
| 2023-09-14 | 22.56 | 22.72 | 22.31 | 22.35 | 21.34 | qfq | 2,779,900 | 62,357,297 | -1.32% |
| 2023-09-13 | 23.24 | 23.37 | 22.45 | 22.65 | 21.63 | qfq | 3,880,403 | 88,555,911 | -3.08% |
| 2023-09-12 | 23.01 | 23.77 | 23.01 | 23.37 | 22.32 | qfq | 5,292,620 | 123,864,187 | 1.17% |
| 2023-09-11 | 22.27 | 23.17 | 22.11 | 23.10 | 22.06 | qfq | 4,945,313 | 112,694,313 | 3.96% |
| 2023-09-08 | 22.17 | 22.53 | 22.08 | 22.22 | 21.22 | qfq | 1,979,140 | 44,226,686 | -0.13% |
| 2023-09-07 | 22.71 | 22.71 | 22.25 | 22.25 | 21.25 | qfq | 2,874,154 | 64,546,358 | -2.54% |
| 2023-09-06 | 22.70 | 23.07 | 22.61 | 22.83 | 21.80 | qfq | 2,711,661 | 61,971,028 | -0.09% |
| 2023-09-05 | 23.12 | 23.30 | 22.76 | 22.85 | 21.82 | qfq | 3,859,820 | 88,520,806 | -1.38% |
| 2023-09-04 | 22.67 | 23.27 | 22.50 | 23.17 | 22.13 | qfq | 5,109,045 | 117,133,369 | 3.39% |
| 2023-09-01 | 22.24 | 22.76 | 22.19 | 22.41 | 21.40 | qfq | 3,410,700 | 76,735,555 | 1.31% |
| 2023-08-31 | 22.44 | 22.61 | 22.03 | 22.12 | 21.12 | qfq | 3,004,620 | 66,629,213 | -1.65% |
| 2023-08-30 | 22.48 | 22.97 | 22.30 | 22.49 | 21.48 | qfq | 4,648,991 | 105,046,932 | -0.53% |
| 2023-08-29 | 21.20 | 22.83 | 21.11 | 22.61 | 21.59 | qfq | 7,573,945 | 168,986,075 | 5.31% |
| 2023-08-28 | 22.27 | 22.52 | 21.41 | 21.47 | 20.50 | qfq | 5,900,894 | 128,985,644 | 1.71% |
| 2023-08-25 | 21.85 | 21.88 | 20.86 | 21.11 | 20.16 | qfq | 5,485,233 | 116,891,598 | -3.70% |
| 2023-08-24 | 22.05 | 22.37 | 21.75 | 21.92 | 20.93 | qfq | 3,562,133 | 78,542,738 | -0.63% |
| 2023-08-23 | 22.71 | 22.80 | 22.01 | 22.06 | 21.07 | qfq | 3,935,996 | 87,659,285 | -2.73% |
| 2023-08-22 | 23.44 | 23.64 | 22.04 | 22.68 | 21.66 | qfq | 7,601,891 | 171,786,690 | -2.70% |
| 2023-08-21 | 23.60 | 24.17 | 23.24 | 23.31 | 22.26 | qfq | 4,176,820 | 99,095,511 | -0.81% |
| 2023-08-18 | 24.00 | 24.30 | 23.45 | 23.50 | 22.44 | qfq | 4,983,342 | 118,896,228 | -2.89% |
| 2023-08-17 | 23.30 | 24.39 | 23.10 | 24.20 | 23.11 | qfq | 5,142,200 | 123,007,098 | 3.11% |
| 2023-08-16 | 23.46 | 23.73 | 23.22 | 23.47 | 22.41 | qfq | 2,758,400 | 64,663,513 | 0.04% |
| 2023-08-15 | 23.48 | 23.80 | 23.11 | 23.46 | 22.40 | qfq | 4,104,166 | 96,296,299 | 0.47% |
| 2023-08-14 | 23.30 | 23.54 | 22.88 | 23.35 | 22.30 | qfq | 4,917,744 | 113,812,339 | -0.93% |
| 2023-08-11 | 24.11 | 24.21 | 23.50 | 23.57 | 22.51 | qfq | 3,353,600 | 79,631,762 | -1.75% |
| 2023-08-10 | 24.24 | 24.43 | 23.85 | 23.99 | 22.91 | qfq | 4,059,344 | 97,774,512 | -1.32% |
| 2023-08-09 | 24.78 | 24.80 | 23.90 | 24.31 | 23.21 | qfq | 7,616,506 | 185,221,715 | -2.53% |
| 2023-08-08 | 24.97 | 25.47 | 24.69 | 24.94 | 23.82 | qfq | 4,659,396 | 116,364,560 | -0.83% |
| 2023-08-07 | 24.66 | 25.42 | 24.51 | 25.15 | 24.02 | qfq | 6,774,656 | 170,032,991 | 1.41% |
| 2023-08-04 | 25.11 | 25.40 | 24.43 | 24.80 | 23.68 | qfq | 10,793,402 | 267,583,553 | -1.20% |
| 2023-08-03 | 25.90 | 25.90 | 25.00 | 25.10 | 23.97 | qfq | 10,371,692 | 261,891,878 | -3.42% |
| 2023-08-02 | 25.80 | 26.62 | 25.68 | 25.99 | 24.82 | qfq | 8,603,834 | 225,063,851 | -0.12% |
| 2023-08-01 | 26.00 | 26.35 | 25.64 | 26.02 | 24.85 | qfq | 9,196,655 | 238,565,612 | -1.25% |
| 2023-07-31 | 25.17 | 26.53 | 25.14 | 26.35 | 25.16 | qfq | 18,769,885 | 491,948,424 | 3.99% |
| 2023-07-28 | 24.53 | 25.78 | 24.34 | 25.34 | 24.20 | qfq | 15,668,852 | 395,696,299 | 2.18% |
| 2023-07-27 | 25.00 | 25.82 | 24.67 | 24.80 | 23.68 | qfq | 14,645,786 | 367,268,450 | 1.64% |
| 2023-07-26 | 25.18 | 25.25 | 24.24 | 24.40 | 23.30 | qfq | 10,297,401 | 253,062,153 | -2.79% |
| 2023-07-25 | 23.35 | 25.48 | 23.23 | 25.10 | 23.97 | qfq | 23,983,590 | 591,657,421 | 8.94% |
| 2023-07-24 | 22.82 | 23.08 | 22.50 | 23.04 | 22.00 | qfq | 5,411,073 | 123,646,927 | 1.72% |
| 2023-07-21 | 22.90 | 23.07 | 22.51 | 22.65 | 21.63 | qfq | 5,367,061 | 121,967,459 | -1.91% |
| 2023-07-20 | 23.85 | 24.09 | 23.00 | 23.09 | 22.05 | qfq | 7,512,160 | 176,870,384 | -3.35% |
| 2023-07-19 | 24.06 | 24.43 | 23.63 | 23.89 | 22.81 | qfq | 10,377,902 | 247,905,858 | -2.49% |
| 2023-07-18 | 22.35 | 24.50 | 22.16 | 24.50 | 23.40 | qfq | 17,230,756 | 409,717,105 | 9.62% |