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
康斯特300445.SZ
最近收盘价17.152026-07-17
最近交易日2026-07-17
成交量（股）3,357,500
成交额（元）59,182,066
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-14 | cash_dividend | 0.08 | — | — | — | 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 | 18.16 | 18.23 | 17.08 | 17.15 | 17.15 | qfq | 3,357,500 | 59,182,066 | -5.67% |
| 2026-07-16 | 18.51 | 18.85 | 18.05 | 18.18 | 18.18 | qfq | 2,590,620 | 47,722,993 | -2.57% |
| 2026-07-15 | 19.27 | 19.27 | 18.40 | 18.66 | 18.66 | qfq | 2,431,320 | 45,725,533 | -2.30% |
| 2026-07-14 | 19.17 | 19.30 | 18.43 | 19.10 | 19.10 | qfq | 3,152,000 | 59,544,397 | -0.16% |
| 2026-07-13 | 20.06 | 20.33 | 19.05 | 19.13 | 19.13 | qfq | 3,743,300 | 73,167,818 | -4.64% |
| 2026-07-10 | 20.00 | 20.97 | 19.71 | 20.06 | 20.06 | qfq | 4,374,400 | 88,823,830 | 1.31% |
| 2026-07-09 | 19.38 | 20.10 | 19.13 | 19.80 | 19.80 | qfq | 3,126,120 | 61,240,180 | 2.01% |
| 2026-07-08 | 19.89 | 20.12 | 19.32 | 19.41 | 19.41 | qfq | 2,486,560 | 48,676,188 | -3.05% |
| 2026-07-07 | 21.20 | 21.54 | 19.88 | 20.02 | 20.02 | qfq | 4,168,320 | 85,057,292 | -6.54% |
| 2026-07-06 | 21.15 | 21.59 | 20.33 | 21.42 | 21.42 | qfq | 5,338,577 | 112,571,090 | 1.85% |
| 2026-07-03 | 20.72 | 21.57 | 20.49 | 21.03 | 21.03 | qfq | 3,746,937 | 78,995,842 | 2.49% |
| 2026-07-02 | 21.06 | 21.72 | 20.46 | 20.52 | 20.52 | qfq | 3,120,400 | 65,691,217 | -3.16% |
| 2026-07-01 | 20.90 | 21.60 | 20.58 | 21.19 | 21.19 | qfq | 4,008,820 | 84,532,673 | 1.78% |
| 2026-06-30 | 20.11 | 20.90 | 19.70 | 20.82 | 20.82 | qfq | 3,849,860 | 79,077,523 | 3.53% |
| 2026-06-29 | 20.25 | 20.51 | 19.37 | 20.11 | 20.11 | qfq | 4,670,740 | 92,964,171 | -1.52% |
| 2026-06-26 | 21.10 | 21.55 | 20.38 | 20.42 | 20.42 | qfq | 4,145,300 | 86,379,927 | -3.68% |
| 2026-06-25 | 22.10 | 22.10 | 20.90 | 21.20 | 21.20 | qfq | 5,922,960 | 126,327,293 | -4.25% |
| 2026-06-24 | 22.12 | 22.50 | 21.21 | 22.14 | 22.14 | qfq | 5,123,300 | 111,840,878 | 0.09% |
| 2026-06-23 | 21.79 | 22.78 | 21.57 | 22.12 | 22.12 | qfq | 5,501,200 | 122,006,543 | 0.96% |
| 2026-06-22 | 23.37 | 23.43 | 21.40 | 21.91 | 21.91 | qfq | 7,818,780 | 172,599,289 | -6.25% |
| 2026-06-18 | 23.63 | 23.96 | 23.09 | 23.37 | 23.37 | qfq | 5,461,420 | 128,156,884 | -1.97% |
| 2026-06-17 | 22.30 | 23.97 | 22.12 | 23.84 | 23.84 | qfq | 7,793,300 | 182,479,994 | 5.21% |
| 2026-06-16 | 24.00 | 24.41 | 22.42 | 22.66 | 22.66 | qfq | 6,357,537 | 146,412,739 | -3.25% |
| 2026-06-15 | 22.80 | 23.55 | 22.50 | 23.42 | 23.42 | qfq | 4,486,260 | 104,179,624 | 2.90% |
| 2026-06-12 | 23.24 | 23.74 | 22.61 | 22.76 | 22.76 | qfq | 6,161,400 | 143,103,715 | -0.09% |
| 2026-06-11 | 22.70 | 23.32 | 22.31 | 22.78 | 22.78 | qfq | 4,828,700 | 109,810,141 | -1.04% |
| 2026-06-10 | 22.70 | 23.40 | 22.16 | 23.02 | 23.02 | qfq | 7,510,800 | 171,942,524 | 0.22% |
| 2026-06-09 | 23.74 | 23.77 | 22.65 | 22.97 | 22.97 | qfq | 5,308,200 | 122,462,946 | -1.29% |
| 2026-06-08 | 23.61 | 24.48 | 22.94 | 23.27 | 23.27 | qfq | 7,046,500 | 166,647,543 | -5.18% |
| 2026-06-05 | 23.22 | 25.85 | 22.70 | 24.54 | 24.54 | qfq | 12,240,040 | 300,057,359 | 6.51% |
| 2026-06-04 | 23.00 | 23.50 | 22.80 | 23.04 | 23.04 | qfq | 3,849,300 | 88,893,253 | -0.65% |
| 2026-06-03 | 23.30 | 23.68 | 22.91 | 23.19 | 23.19 | qfq | 4,352,020 | 101,626,108 | -0.90% |
| 2026-06-02 | 23.27 | 24.08 | 22.90 | 23.40 | 23.40 | qfq | 4,063,160 | 95,022,513 | 0.09% |
| 2026-06-01 | 23.63 | 24.07 | 23.19 | 23.38 | 23.38 | qfq | 4,093,900 | 96,687,261 | -0.21% |
| 2026-05-29 | 24.76 | 24.98 | 23.29 | 23.43 | 23.43 | qfq | 5,820,220 | 139,002,870 | -5.83% |
| 2026-05-28 | 24.46 | 25.09 | 24.31 | 24.88 | 24.88 | qfq | 4,599,840 | 113,723,614 | 1.30% |
| 2026-05-27 | 24.50 | 25.17 | 24.35 | 24.56 | 24.56 | qfq | 5,514,300 | 136,292,848 | -0.57% |
| 2026-05-26 | 25.37 | 25.55 | 24.15 | 24.70 | 24.70 | qfq | 6,591,300 | 162,275,551 | -2.68% |
| 2026-05-25 | 25.33 | 26.68 | 24.89 | 25.38 | 25.38 | qfq | 9,938,360 | 253,941,548 | 1.48% |
| 2026-05-22 | 24.31 | 25.16 | 24.18 | 25.01 | 25.01 | qfq | 5,692,060 | 140,083,738 | 2.92% |
| 2026-05-21 | 24.91 | 25.50 | 24.23 | 24.30 | 24.20 | qfq | 7,279,380 | 181,662,804 | -2.80% |
| 2026-05-20 | 24.71 | 25.07 | 24.59 | 25.00 | 24.90 | qfq | 4,299,300 | 106,758,831 | 0.04% |
| 2026-05-19 | 25.30 | 25.55 | 24.77 | 24.99 | 24.89 | qfq | 7,224,280 | 180,853,616 | -1.46% |
| 2026-05-18 | 23.82 | 25.98 | 23.75 | 25.36 | 25.26 | qfq | 11,049,419 | 278,267,108 | 5.89% |
| 2026-05-15 | 23.41 | 24.28 | 23.41 | 23.95 | 23.85 | qfq | 4,491,520 | 107,184,082 | 2.26% |
| 2026-05-14 | 24.48 | 24.55 | 23.41 | 23.42 | 23.32 | qfq | 4,815,260 | 114,500,963 | -4.17% |
| 2026-05-13 | 23.79 | 24.57 | 23.43 | 24.44 | 24.34 | qfq | 6,046,811 | 146,121,281 | 2.73% |
| 2026-05-12 | 24.00 | 24.27 | 23.66 | 23.79 | 23.69 | qfq | 4,668,240 | 111,758,134 | -1.12% |
| 2026-05-11 | 24.22 | 24.36 | 23.88 | 24.06 | 23.96 | qfq | 6,048,720 | 145,707,194 | 0.42% |
| 2026-05-08 | 24.57 | 24.77 | 23.37 | 23.96 | 23.86 | qfq | 7,432,456 | 177,315,741 | 0.67% |
| 2026-05-07 | 23.48 | 24.10 | 23.25 | 23.80 | 23.70 | qfq | 7,664,400 | 181,793,493 | 1.84% |
| 2026-05-06 | 22.10 | 23.77 | 22.10 | 23.37 | 23.27 | qfq | 10,438,938 | 239,470,617 | 6.81% |
| 2026-04-30 | 21.40 | 21.94 | 21.29 | 21.88 | 21.79 | qfq | 4,323,160 | 93,976,026 | 2.24% |
| 2026-04-29 | 21.14 | 21.55 | 21.14 | 21.40 | 21.31 | qfq | 3,062,300 | 65,555,875 | 0.80% |
| 2026-04-28 | 21.70 | 21.76 | 21.11 | 21.23 | 21.14 | qfq | 4,146,260 | 88,584,065 | -3.28% |
| 2026-04-27 | 21.40 | 21.97 | 21.21 | 21.95 | 21.86 | qfq | 4,961,000 | 107,598,122 | 2.38% |
| 2026-04-24 | 21.52 | 21.80 | 21.18 | 21.44 | 21.35 | qfq | 6,921,300 | 148,909,471 | 1.85% |
| 2026-04-23 | 21.51 | 21.56 | 20.90 | 21.05 | 20.96 | qfq | 2,732,300 | 57,799,822 | -2.18% |
| 2026-04-22 | 21.50 | 21.66 | 20.99 | 21.52 | 21.43 | qfq | 3,453,780 | 73,740,011 | -0.69% |
| 2026-04-21 | 21.98 | 21.98 | 21.62 | 21.67 | 21.58 | qfq | 3,214,821 | 70,018,324 | -1.41% |
| 2026-04-20 | 21.78 | 22.15 | 21.68 | 21.98 | 21.89 | qfq | 3,924,200 | 86,100,588 | 0.92% |
| 2026-04-17 | 21.49 | 21.88 | 21.32 | 21.78 | 21.69 | qfq | 3,943,260 | 85,437,660 | 1.49% |
| 2026-04-16 | 21.45 | 21.69 | 21.32 | 21.46 | 21.37 | qfq | 3,304,140 | 70,984,785 | 0.80% |
| 2026-04-15 | 21.53 | 21.80 | 21.24 | 21.29 | 21.20 | qfq | 4,779,900 | 102,759,035 | -0.84% |
| 2026-04-14 | 20.58 | 21.67 | 20.46 | 21.47 | 21.38 | qfq | 7,314,140 | 154,069,922 | 5.56% |
| 2026-04-13 | 20.32 | 20.46 | 20.22 | 20.34 | 20.26 | qfq | 2,312,340 | 46,992,003 | -0.34% |
| 2026-04-10 | 20.48 | 20.78 | 20.35 | 20.41 | 20.33 | qfq | 3,796,700 | 77,943,480 | 0.29% |
| 2026-04-09 | 20.59 | 20.76 | 20.23 | 20.35 | 20.27 | qfq | 3,385,700 | 69,208,380 | -1.12% |
| 2026-04-08 | 20.20 | 20.68 | 20.09 | 20.58 | 20.50 | qfq | 4,801,140 | 98,395,649 | 4.31% |
| 2026-04-07 | 19.96 | 20.15 | 19.55 | 19.73 | 19.65 | qfq | 2,917,620 | 57,762,802 | 0.25% |
| 2026-04-03 | 19.68 | 20.29 | 19.25 | 19.68 | 19.60 | qfq | 5,312,800 | 104,901,931 | 0.41% |
| 2026-04-02 | 19.86 | 20.13 | 19.44 | 19.60 | 19.52 | qfq | 2,732,700 | 53,872,685 | -1.95% |
| 2026-04-01 | 20.24 | 20.32 | 19.65 | 19.99 | 19.91 | qfq | 3,312,120 | 65,868,319 | 0.86% |
| 2026-03-31 | 20.00 | 20.56 | 19.80 | 19.82 | 19.74 | qfq | 4,842,700 | 97,494,652 | -1.78% |
| 2026-03-30 | 19.78 | 20.33 | 19.70 | 20.18 | 20.10 | qfq | 3,235,300 | 64,763,935 | 0.30% |
| 2026-03-27 | 19.67 | 20.13 | 19.58 | 20.12 | 20.04 | qfq | 4,260,873 | 84,779,960 | -0.40% |
| 2026-03-26 | 19.82 | 20.49 | 19.51 | 20.20 | 20.12 | qfq | 5,328,020 | 106,918,838 | 2.38% |
| 2026-03-25 | 19.53 | 20.28 | 19.50 | 19.73 | 19.65 | qfq | 3,510,810 | 69,721,773 | 1.60% |
| 2026-03-24 | 18.94 | 19.47 | 18.30 | 19.42 | 19.34 | qfq | 6,328,660 | 119,510,907 | 6.12% |
| 2026-03-23 | 19.38 | 19.60 | 18.20 | 18.30 | 18.22 | qfq | 6,553,720 | 123,502,769 | -7.62% |
| 2026-03-20 | 20.29 | 20.58 | 19.77 | 19.81 | 19.73 | qfq | 2,803,618 | 56,404,608 | -2.37% |
| 2026-03-19 | 20.71 | 20.94 | 20.17 | 20.29 | 20.21 | qfq | 3,773,514 | 77,120,925 | -3.43% |
| 2026-03-18 | 20.96 | 21.04 | 20.52 | 21.01 | 20.92 | qfq | 3,232,292 | 67,119,032 | 1.01% |
| 2026-03-17 | 21.11 | 21.43 | 20.80 | 20.80 | 20.71 | qfq | 3,207,000 | 67,663,358 | -1.42% |
| 2026-03-16 | 20.87 | 21.10 | 20.62 | 21.10 | 21.01 | qfq | 2,307,300 | 48,080,009 | 1.44% |
| 2026-03-13 | 21.07 | 21.13 | 20.73 | 20.80 | 20.71 | qfq | 2,299,973 | 48,137,486 | -1.23% |
| 2026-03-12 | 21.26 | 21.34 | 20.91 | 21.06 | 20.97 | qfq | 3,077,498 | 64,867,020 | -1.13% |
| 2026-03-11 | 21.90 | 22.03 | 21.24 | 21.30 | 21.21 | qfq | 3,337,590 | 71,831,036 | -1.98% |
| 2026-03-10 | 21.40 | 21.85 | 21.40 | 21.73 | 21.64 | qfq | 3,006,550 | 65,185,901 | 2.21% |
| 2026-03-09 | 21.15 | 21.35 | 20.78 | 21.26 | 21.17 | qfq | 3,484,185 | 73,341,022 | -0.84% |
| 2026-03-06 | 21.10 | 21.56 | 21.00 | 21.44 | 21.35 | qfq | 3,112,060 | 66,382,808 | 1.37% |
| 2026-03-05 | 21.29 | 21.41 | 20.91 | 21.15 | 21.06 | qfq | 3,978,610 | 84,312,474 | 2.32% |
| 2026-03-04 | 20.94 | 21.35 | 20.58 | 20.67 | 20.58 | qfq | 5,321,996 | 111,512,636 | -1.24% |
| 2026-03-03 | 22.13 | 22.35 | 20.90 | 20.93 | 20.84 | qfq | 5,289,545 | 113,864,729 | -5.47% |
| 2026-03-02 | 22.50 | 22.75 | 21.98 | 22.14 | 22.05 | qfq | 4,815,040 | 107,085,898 | -2.51% |
| 2026-02-27 | 22.70 | 22.88 | 22.58 | 22.71 | 22.62 | qfq | 4,088,880 | 92,874,147 | -0.26% |
| 2026-02-26 | 23.08 | 23.19 | 22.69 | 22.77 | 22.68 | qfq | 4,821,160 | 110,365,420 | -1.64% |
| 2026-02-25 | 23.01 | 23.20 | 22.85 | 23.15 | 23.05 | qfq | 3,850,220 | 88,670,226 | 0.65% |
| 2026-02-24 | 23.24 | 23.33 | 22.80 | 23.00 | 22.91 | qfq | 3,117,380 | 71,874,040 | -0.43% |
| 2026-02-13 | 23.08 | 23.44 | 23.00 | 23.10 | 23.00 | qfq | 3,198,940 | 74,383,199 | -0.43% |
| 2026-02-12 | 23.45 | 23.80 | 23.17 | 23.20 | 23.10 | qfq | 3,941,920 | 92,344,472 | -0.98% |
| 2026-02-11 | 23.70 | 24.03 | 23.42 | 23.43 | 23.33 | qfq | 3,088,700 | 73,230,397 | -1.22% |
| 2026-02-10 | 23.84 | 23.85 | 23.41 | 23.72 | 23.62 | qfq | 3,379,540 | 79,961,641 | -0.55% |
| 2026-02-09 | 23.98 | 24.06 | 23.47 | 23.85 | 23.75 | qfq | 3,515,320 | 83,644,696 | 1.45% |
| 2026-02-06 | 23.59 | 24.05 | 23.27 | 23.51 | 23.41 | qfq | 4,725,200 | 111,874,287 | -1.38% |
| 2026-02-05 | 24.08 | 24.66 | 23.75 | 23.84 | 23.74 | qfq | 7,073,400 | 170,261,340 | -4.75% |
| 2026-02-04 | 25.74 | 26.27 | 24.68 | 25.03 | 24.93 | qfq | 7,243,920 | 183,100,072 | -3.17% |
| 2026-02-03 | 23.95 | 25.99 | 23.79 | 25.85 | 25.74 | qfq | 11,300,680 | 285,104,474 | 8.75% |
| 2026-02-02 | 23.88 | 24.86 | 23.76 | 23.77 | 23.67 | qfq | 5,407,720 | 130,814,269 | 0.08% |
| 2026-01-30 | 23.80 | 24.75 | 23.67 | 23.75 | 23.65 | qfq | 6,742,080 | 161,471,290 | -3.65% |
| 2026-01-29 | 24.92 | 25.63 | 24.64 | 24.65 | 24.55 | qfq | 5,416,800 | 135,461,021 | -1.16% |
| 2026-01-28 | 25.74 | 25.90 | 24.91 | 24.94 | 24.84 | qfq | 5,747,140 | 144,698,790 | -3.52% |
| 2026-01-27 | 25.25 | 25.99 | 24.66 | 25.85 | 25.74 | qfq | 7,766,210 | 196,927,419 | 1.93% |
| 2026-01-26 | 27.22 | 27.52 | 25.13 | 25.36 | 25.26 | qfq | 11,635,560 | 301,332,950 | -7.71% |
| 2026-01-23 | 26.03 | 28.45 | 25.75 | 27.48 | 27.37 | qfq | 15,415,560 | 419,839,259 | 5.81% |
| 2026-01-22 | 24.88 | 26.63 | 24.75 | 25.97 | 25.86 | qfq | 9,459,400 | 243,466,929 | 4.47% |
| 2026-01-21 | 25.08 | 25.40 | 24.82 | 24.86 | 24.76 | qfq | 4,953,200 | 123,823,208 | -1.74% |
| 2026-01-20 | 26.11 | 26.39 | 25.00 | 25.30 | 25.20 | qfq | 6,517,200 | 165,515,774 | -3.69% |
| 2026-01-19 | 25.75 | 26.80 | 25.42 | 26.27 | 26.16 | qfq | 8,631,610 | 224,903,187 | 1.23% |
| 2026-01-16 | 24.98 | 26.15 | 24.71 | 25.95 | 25.84 | qfq | 8,970,544 | 229,268,934 | 4.76% |
| 2026-01-15 | 25.19 | 25.27 | 24.33 | 24.77 | 24.67 | qfq | 8,904,531 | 220,358,337 | -3.43% |
| 2026-01-14 | 25.49 | 26.18 | 25.09 | 25.65 | 25.54 | qfq | 13,399,287 | 344,397,646 | 1.66% |
| 2026-01-13 | 28.30 | 28.79 | 25.10 | 25.23 | 25.13 | qfq | 19,992,365 | 529,931,571 | -13.03% |
| 2026-01-12 | 28.38 | 29.69 | 26.96 | 29.01 | 28.89 | qfq | 22,252,388 | 626,256,447 | 4.69% |
| 2026-01-09 | 26.87 | 27.91 | 26.40 | 27.71 | 27.60 | qfq | 20,185,045 | 551,588,397 | 4.17% |
| 2026-01-08 | 26.33 | 27.35 | 25.86 | 26.60 | 26.49 | qfq | 17,877,581 | 473,532,719 | -1.37% |
| 2026-01-07 | 25.28 | 26.97 | 24.74 | 26.97 | 26.86 | qfq | 19,966,385 | 522,544,616 | 5.56% |
| 2026-01-06 | 26.42 | 26.80 | 25.18 | 25.55 | 25.44 | qfq | 12,864,648 | 330,400,897 | -1.35% |
| 2026-01-05 | 26.18 | 26.68 | 25.70 | 25.90 | 25.79 | qfq | 13,800,819 | 360,736,404 | -0.61% |
| 2025-12-31 | 25.52 | 26.50 | 25.25 | 26.06 | 25.95 | qfq | 13,329,727 | 345,623,108 | 3.41% |
| 2025-12-30 | 25.36 | 25.97 | 25.09 | 25.20 | 25.10 | qfq | 9,881,560 | 250,904,634 | -1.25% |
| 2025-12-29 | 25.81 | 25.81 | 25.01 | 25.52 | 25.41 | qfq | 9,050,200 | 229,934,606 | -0.97% |
| 2025-12-26 | 25.50 | 26.90 | 25.21 | 25.77 | 25.66 | qfq | 18,629,645 | 481,715,006 | -0.73% |
| 2025-12-25 | 24.57 | 26.48 | 24.46 | 25.96 | 25.85 | qfq | 21,831,220 | 556,443,161 | 3.92% |
| 2025-12-24 | 23.41 | 25.60 | 23.23 | 24.98 | 24.88 | qfq | 18,171,189 | 449,179,668 | 6.16% |
| 2025-12-23 | 24.33 | 24.49 | 23.40 | 23.53 | 23.43 | qfq | 11,197,588 | 266,528,507 | -3.13% |
| 2025-12-22 | 24.50 | 24.66 | 24.07 | 24.29 | 24.19 | qfq | 10,986,128 | 266,885,319 | -0.57% |
| 2025-12-19 | 24.95 | 25.25 | 24.13 | 24.43 | 24.33 | qfq | 13,825,118 | 339,600,290 | -0.73% |
| 2025-12-18 | 24.40 | 26.02 | 23.97 | 24.61 | 24.51 | qfq | 18,225,878 | 455,735,410 | 0.53% |
| 2025-12-17 | 25.76 | 25.98 | 24.12 | 24.48 | 24.38 | qfq | 17,640,919 | 435,837,320 | -5.74% |
| 2025-12-16 | 26.63 | 27.19 | 25.65 | 25.97 | 25.86 | qfq | 20,717,322 | 540,441,677 | -6.58% |
| 2025-12-15 | 25.41 | 28.60 | 24.86 | 27.80 | 27.69 | qfq | 32,944,444 | 882,189,857 | 8.55% |
| 2025-12-12 | 21.60 | 25.61 | 21.51 | 25.61 | 25.50 | qfq | 25,822,025 | 609,228,120 | 20.01% |
| 2025-12-11 | 21.08 | 21.76 | 20.75 | 21.34 | 21.25 | qfq | 7,405,350 | 157,615,797 | 1.38% |
| 2025-12-10 | 21.13 | 21.34 | 20.94 | 21.05 | 20.96 | qfq | 3,557,401 | 74,967,909 | -0.71% |
| 2025-12-09 | 21.51 | 21.63 | 21.16 | 21.20 | 21.11 | qfq | 3,379,960 | 72,174,859 | -1.90% |
| 2025-12-08 | 21.11 | 21.70 | 20.98 | 21.61 | 21.52 | qfq | 5,681,947 | 121,968,481 | 2.56% |
| 2025-12-05 | 20.70 | 21.12 | 20.39 | 21.07 | 20.98 | qfq | 4,085,700 | 85,265,548 | 1.49% |
| 2025-12-04 | 20.71 | 21.05 | 20.59 | 20.76 | 20.67 | qfq | 4,199,920 | 87,257,306 | 0.00% |
| 2025-12-03 | 21.08 | 21.10 | 20.62 | 20.76 | 20.67 | qfq | 4,673,100 | 97,118,603 | -1.66% |
| 2025-12-02 | 21.39 | 21.40 | 20.95 | 21.11 | 21.02 | qfq | 5,531,027 | 116,790,954 | -2.18% |
| 2025-12-01 | 22.11 | 22.18 | 21.34 | 21.58 | 21.49 | qfq | 9,445,260 | 203,266,724 | -2.79% |
| 2025-11-28 | 20.45 | 22.52 | 20.30 | 22.20 | 22.11 | qfq | 12,838,053 | 278,213,742 | 8.29% |
| 2025-11-27 | 20.05 | 20.85 | 20.01 | 20.50 | 20.42 | qfq | 3,699,500 | 75,928,690 | 2.19% |
| 2025-11-26 | 19.95 | 20.42 | 19.85 | 20.06 | 19.98 | qfq | 2,970,880 | 59,929,504 | 0.35% |
| 2025-11-25 | 19.72 | 20.27 | 19.59 | 19.99 | 19.91 | qfq | 3,534,220 | 70,742,403 | 2.15% |
| 2025-11-24 | 19.55 | 19.75 | 19.28 | 19.57 | 19.49 | qfq | 3,706,800 | 72,276,682 | 1.82% |
| 2025-11-21 | 19.99 | 20.46 | 19.13 | 19.22 | 19.14 | qfq | 5,128,440 | 100,272,965 | -4.95% |
| 2025-11-20 | 20.41 | 20.65 | 20.18 | 20.22 | 20.14 | qfq | 3,643,320 | 74,216,545 | -0.79% |
| 2025-11-19 | 21.00 | 21.01 | 20.33 | 20.38 | 20.30 | qfq | 5,057,080 | 103,940,936 | -3.41% |
| 2025-11-18 | 21.12 | 21.69 | 20.86 | 21.10 | 21.01 | qfq | 4,787,720 | 101,510,628 | -0.09% |
| 2025-11-17 | 21.04 | 21.35 | 20.71 | 21.12 | 21.03 | qfq | 5,350,560 | 112,765,785 | 0.09% |
| 2025-11-14 | 20.87 | 21.75 | 20.78 | 21.10 | 21.01 | qfq | 7,345,680 | 157,147,931 | 0.81% |
| 2025-11-13 | 21.10 | 21.49 | 20.56 | 20.93 | 20.84 | qfq | 7,825,042 | 163,755,642 | -0.33% |
| 2025-11-12 | 21.18 | 21.23 | 20.54 | 21.00 | 20.91 | qfq | 7,559,900 | 157,710,373 | -1.13% |
| 2025-11-11 | 20.23 | 21.58 | 20.23 | 21.24 | 21.15 | qfq | 10,495,560 | 220,025,208 | 6.15% |
| 2025-11-10 | 20.07 | 20.35 | 19.87 | 20.01 | 19.93 | qfq | 2,764,600 | 55,366,839 | 0.00% |
| 2025-11-07 | 20.20 | 20.27 | 19.93 | 20.01 | 19.93 | qfq | 2,553,000 | 51,285,918 | -0.94% |
| 2025-11-06 | 20.20 | 20.39 | 20.12 | 20.20 | 20.12 | qfq | 2,642,000 | 53,407,864 | -0.05% |
| 2025-11-05 | 20.00 | 20.36 | 19.95 | 20.21 | 20.13 | qfq | 3,046,000 | 61,456,175 | 0.10% |
| 2025-11-04 | 20.41 | 20.54 | 19.99 | 20.19 | 20.11 | qfq | 4,261,000 | 86,018,624 | -1.85% |
| 2025-11-03 | 20.45 | 20.60 | 20.23 | 20.57 | 20.49 | qfq | 5,377,040 | 110,124,506 | 1.08% |
| 2025-10-31 | 20.31 | 20.71 | 20.19 | 20.35 | 20.27 | qfq | 6,270,266 | 128,185,365 | -0.15% |
| 2025-10-30 | 20.59 | 20.77 | 20.30 | 20.38 | 20.30 | qfq | 5,874,940 | 120,334,459 | -2.25% |
| 2025-10-29 | 20.17 | 21.10 | 20.10 | 20.85 | 20.76 | qfq | 9,936,400 | 205,769,240 | 3.32% |
| 2025-10-28 | 20.33 | 20.33 | 19.96 | 20.18 | 20.10 | qfq | 5,986,900 | 120,853,339 | -0.30% |
| 2025-10-27 | 20.17 | 20.30 | 19.80 | 20.24 | 20.16 | qfq | 10,258,015 | 205,803,466 | 0.55% |
| 2025-10-24 | 19.52 | 20.43 | 19.15 | 20.13 | 20.05 | qfq | 19,293,200 | 386,060,110 | 11.52% |
| 2025-10-23 | 17.68 | 18.08 | 17.51 | 18.05 | 17.98 | qfq | 2,743,140 | 48,814,954 | 2.38% |
| 2025-10-22 | 17.76 | 17.92 | 17.61 | 17.63 | 17.56 | qfq | 1,851,200 | 32,810,168 | -1.18% |
| 2025-10-21 | 17.52 | 17.86 | 17.45 | 17.84 | 17.77 | qfq | 1,943,000 | 34,428,608 | 2.41% |
| 2025-10-20 | 17.41 | 17.61 | 17.26 | 17.42 | 17.35 | qfq | 2,028,240 | 35,396,503 | 1.16% |
| 2025-10-17 | 17.90 | 17.93 | 17.20 | 17.22 | 17.15 | qfq | 2,892,300 | 50,471,264 | -3.26% |
| 2025-10-16 | 17.99 | 18.08 | 17.70 | 17.80 | 17.73 | qfq | 2,068,800 | 37,002,938 | -1.06% |
| 2025-10-15 | 17.76 | 18.08 | 17.60 | 17.99 | 17.92 | qfq | 2,471,560 | 44,320,925 | 1.52% |
| 2025-10-14 | 18.50 | 18.62 | 17.62 | 17.72 | 17.65 | qfq | 4,518,800 | 81,515,593 | -3.22% |
| 2025-10-13 | 18.11 | 18.42 | 17.55 | 18.31 | 18.23 | qfq | 4,281,220 | 77,662,409 | -2.86% |
| 2025-10-10 | 19.25 | 19.53 | 18.80 | 18.85 | 18.77 | qfq | 5,067,000 | 96,662,256 | -2.73% |
| 2025-10-09 | 19.07 | 19.53 | 19.00 | 19.38 | 19.30 | qfq | 5,435,660 | 104,607,519 | 2.65% |
| 2025-09-30 | 19.25 | 19.33 | 18.86 | 18.88 | 18.80 | qfq | 5,782,520 | 109,856,977 | -1.92% |
| 2025-09-29 | 19.21 | 19.47 | 18.94 | 19.25 | 19.17 | qfq | 3,892,520 | 74,744,943 | 0.16% |
| 2025-09-26 | 19.77 | 19.87 | 19.11 | 19.22 | 19.14 | qfq | 5,419,440 | 105,126,073 | -2.78% |
| 2025-09-25 | 20.47 | 20.49 | 19.70 | 19.77 | 19.69 | qfq | 7,179,500 | 143,434,474 | -3.33% |
| 2025-09-24 | 19.22 | 20.56 | 19.01 | 20.45 | 20.37 | qfq | 7,036,940 | 141,069,292 | 6.34% |
| 2025-09-23 | 19.65 | 19.75 | 18.83 | 19.23 | 19.15 | qfq | 4,325,940 | 82,741,078 | -1.94% |
| 2025-09-22 | 19.50 | 19.75 | 19.35 | 19.61 | 19.53 | qfq | 3,044,900 | 59,443,553 | 1.13% |
| 2025-09-19 | 19.82 | 19.97 | 19.30 | 19.39 | 19.31 | qfq | 4,872,600 | 95,089,575 | -1.82% |
| 2025-09-18 | 20.56 | 20.59 | 19.57 | 19.75 | 19.67 | qfq | 8,148,042 | 163,550,047 | -3.00% |
| 2025-09-17 | 19.96 | 20.77 | 19.89 | 20.36 | 20.28 | qfq | 10,505,400 | 214,348,218 | 2.62% |
| 2025-09-16 | 18.75 | 20.54 | 18.71 | 19.84 | 19.76 | qfq | 9,260,420 | 182,243,354 | 5.70% |
| 2025-09-15 | 18.83 | 18.99 | 18.73 | 18.77 | 18.69 | qfq | 2,450,088 | 46,225,331 | -0.64% |
| 2025-09-12 | 19.40 | 19.41 | 18.86 | 18.89 | 18.81 | qfq | 3,033,088 | 57,745,288 | -1.87% |
| 2025-09-11 | 18.92 | 19.29 | 18.62 | 19.25 | 19.17 | qfq | 3,876,560 | 73,535,246 | 2.01% |
| 2025-09-10 | 18.86 | 19.04 | 18.74 | 18.87 | 18.79 | qfq | 2,480,940 | 46,888,354 | 0.37% |
| 2025-09-09 | 19.09 | 19.17 | 18.58 | 18.80 | 18.72 | qfq | 2,881,560 | 54,551,298 | -1.52% |
| 2025-09-08 | 18.81 | 19.17 | 18.76 | 19.09 | 19.01 | qfq | 3,531,580 | 67,098,733 | 1.60% |
| 2025-09-05 | 18.43 | 18.82 | 18.30 | 18.79 | 18.71 | qfq | 3,146,940 | 58,688,921 | 2.68% |
| 2025-09-04 | 18.33 | 18.81 | 18.03 | 18.30 | 18.22 | qfq | 3,915,720 | 72,424,084 | -0.33% |
| 2025-09-03 | 18.77 | 18.89 | 18.23 | 18.36 | 18.28 | qfq | 3,550,940 | 65,753,241 | -2.03% |
| 2025-09-02 | 18.95 | 18.97 | 18.15 | 18.74 | 18.66 | qfq | 5,048,780 | 93,515,124 | -1.11% |
| 2025-09-01 | 18.88 | 19.12 | 18.76 | 18.95 | 18.87 | qfq | 3,542,160 | 67,200,527 | 1.17% |
| 2025-08-29 | 19.00 | 19.08 | 18.56 | 18.73 | 18.65 | qfq | 4,848,880 | 90,937,547 | -1.83% |
| 2025-08-28 | 19.20 | 19.45 | 18.50 | 19.08 | 19.00 | qfq | 6,230,760 | 118,360,824 | -0.78% |
| 2025-08-27 | 19.47 | 19.90 | 19.18 | 19.23 | 19.15 | qfq | 7,349,340 | 143,506,693 | -0.93% |
| 2025-08-26 | 19.92 | 19.92 | 19.32 | 19.41 | 19.33 | qfq | 6,921,740 | 135,517,447 | -2.56% |
| 2025-08-25 | 18.92 | 20.78 | 18.82 | 19.92 | 19.84 | qfq | 11,540,440 | 228,632,301 | 5.29% |
| 2025-08-22 | 18.97 | 18.97 | 18.68 | 18.92 | 18.84 | qfq | 2,652,629 | 49,972,619 | 0.58% |
| 2025-08-21 | 19.19 | 19.22 | 18.72 | 18.81 | 18.73 | qfq | 3,544,880 | 66,995,638 | -2.03% |
| 2025-08-20 | 18.99 | 19.20 | 18.81 | 19.20 | 19.12 | qfq | 3,514,600 | 66,991,825 | 1.11% |
| 2025-08-19 | 18.86 | 19.08 | 18.57 | 18.99 | 18.91 | qfq | 4,758,102 | 89,660,290 | 0.69% |
| 2025-08-18 | 19.15 | 19.28 | 18.73 | 18.86 | 18.78 | qfq | 7,131,590 | 135,556,193 | -1.31% |
| 2025-08-15 | 18.90 | 19.24 | 18.89 | 19.11 | 19.03 | qfq | 4,257,720 | 81,280,328 | 0.47% |
| 2025-08-14 | 19.29 | 19.89 | 18.90 | 19.02 | 18.94 | qfq | 7,036,900 | 136,264,551 | -1.45% |
| 2025-08-13 | 19.21 | 19.43 | 19.14 | 19.30 | 19.22 | qfq | 3,174,300 | 61,244,436 | 0.31% |
| 2025-08-12 | 19.12 | 19.33 | 18.86 | 19.24 | 19.16 | qfq | 3,685,960 | 70,382,185 | 0.89% |
| 2025-08-11 | 19.00 | 19.32 | 18.91 | 19.07 | 18.99 | qfq | 2,762,740 | 52,745,798 | 0.32% |
| 2025-08-08 | 19.08 | 19.13 | 18.86 | 19.01 | 18.93 | qfq | 2,904,200 | 55,142,893 | -0.37% |
| 2025-08-07 | 19.12 | 19.13 | 18.83 | 19.08 | 19.00 | qfq | 2,627,660 | 49,867,965 | -0.16% |
| 2025-08-06 | 19.09 | 19.20 | 18.97 | 19.11 | 19.03 | qfq | 2,676,200 | 51,084,049 | 0.58% |
| 2025-08-05 | 18.95 | 19.10 | 18.80 | 19.00 | 18.92 | qfq | 2,507,420 | 47,503,053 | 0.37% |
| 2025-08-04 | 18.50 | 19.00 | 18.50 | 18.93 | 18.85 | qfq | 3,094,060 | 58,038,703 | 1.66% |
| 2025-08-01 | 18.76 | 18.88 | 18.55 | 18.62 | 18.54 | qfq | 3,672,480 | 68,613,813 | -0.37% |
| 2025-07-31 | 18.78 | 19.12 | 18.57 | 18.69 | 18.61 | qfq | 3,705,260 | 69,690,377 | -1.01% |
| 2025-07-30 | 19.21 | 19.35 | 18.73 | 18.88 | 18.80 | qfq | 3,925,640 | 74,475,303 | -2.28% |
| 2025-07-29 | 18.94 | 19.36 | 18.76 | 19.32 | 19.24 | qfq | 4,405,440 | 84,177,858 | 2.55% |
| 2025-07-28 | 18.88 | 19.18 | 18.72 | 18.84 | 18.76 | qfq | 3,540,160 | 67,161,648 | 0.11% |
| 2025-07-25 | 18.90 | 18.96 | 18.63 | 18.82 | 18.74 | qfq | 2,901,460 | 54,489,661 | -0.42% |
| 2025-07-24 | 18.47 | 19.08 | 18.40 | 18.90 | 18.82 | qfq | 4,465,460 | 83,750,827 | 2.33% |
| 2025-07-23 | 18.88 | 18.92 | 18.35 | 18.47 | 18.39 | qfq | 3,421,200 | 63,504,226 | -2.43% |
| 2025-07-22 | 18.43 | 19.03 | 18.32 | 18.93 | 18.85 | qfq | 4,677,600 | 87,998,482 | 2.94% |
| 2025-07-21 | 18.50 | 18.60 | 18.29 | 18.39 | 18.31 | qfq | 2,807,940 | 51,652,547 | -0.27% |
| 2025-07-18 | 18.40 | 18.58 | 18.23 | 18.44 | 18.36 | qfq | 2,800,800 | 51,527,415 | 0.22% |
| 2025-07-17 | 18.29 | 18.75 | 18.21 | 18.40 | 18.32 | qfq | 4,130,640 | 76,048,387 | 0.11% |
| 2025-07-16 | 18.25 | 18.85 | 18.05 | 18.38 | 18.30 | qfq | 4,572,000 | 84,425,231 | 0.60% |
| 2025-07-15 | 18.09 | 18.40 | 17.92 | 18.27 | 18.19 | qfq | 4,474,960 | 81,439,163 | 1.27% |
| 2025-07-14 | 17.89 | 18.15 | 17.75 | 18.04 | 17.97 | qfq | 2,471,100 | 44,343,025 | 0.84% |
| 2025-07-11 | 17.70 | 18.05 | 17.66 | 17.89 | 17.82 | qfq | 3,275,660 | 58,661,234 | 0.68% |
| 2025-07-10 | 18.01 | 18.08 | 17.66 | 17.77 | 17.70 | qfq | 3,157,506 | 56,275,895 | -1.28% |
| 2025-07-09 | 17.39 | 18.20 | 17.25 | 18.00 | 17.93 | qfq | 7,041,960 | 125,853,569 | 3.81% |
| 2025-07-08 | 16.99 | 17.40 | 16.92 | 17.34 | 17.27 | qfq | 2,724,300 | 46,898,477 | 2.06% |
| 2025-07-07 | 17.13 | 17.13 | 16.89 | 16.99 | 16.92 | qfq | 1,800,400 | 30,582,203 | -0.23% |
| 2025-07-04 | 17.10 | 17.45 | 16.91 | 17.03 | 16.96 | qfq | 3,980,340 | 68,423,816 | -0.41% |
| 2025-07-03 | 16.99 | 17.39 | 16.90 | 17.10 | 17.03 | qfq | 2,590,500 | 44,295,684 | 0.65% |
| 2025-07-02 | 17.30 | 17.30 | 16.88 | 16.99 | 16.92 | qfq | 2,335,280 | 39,794,011 | -1.22% |
| 2025-07-01 | 17.04 | 17.28 | 16.92 | 17.20 | 17.13 | qfq | 2,843,240 | 48,633,408 | 0.88% |
| 2025-06-30 | 16.88 | 17.09 | 16.86 | 17.05 | 16.98 | qfq | 1,992,520 | 33,848,750 | 1.13% |
| 2025-06-27 | 16.70 | 16.89 | 16.67 | 16.86 | 16.79 | qfq | 2,249,460 | 37,818,359 | 1.32% |
| 2025-06-26 | 16.98 | 17.00 | 16.60 | 16.64 | 16.57 | qfq | 2,634,000 | 44,160,015 | -1.83% |
| 2025-06-25 | 16.65 | 16.98 | 16.56 | 16.95 | 16.88 | qfq | 3,877,120 | 65,060,715 | 2.05% |
| 2025-06-24 | 16.14 | 16.68 | 16.12 | 16.61 | 16.54 | qfq | 2,486,320 | 40,999,568 | 3.04% |
| 2025-06-23 | 15.75 | 16.13 | 15.63 | 16.12 | 16.05 | qfq | 1,697,200 | 27,104,670 | 2.09% |
| 2025-06-20 | 15.91 | 16.12 | 15.77 | 15.79 | 15.73 | qfq | 1,779,100 | 28,262,598 | -1.25% |
| 2025-06-19 | 16.29 | 16.39 | 15.89 | 15.99 | 15.92 | qfq | 2,319,100 | 37,400,690 | -1.78% |
| 2025-06-18 | 16.26 | 16.36 | 16.03 | 16.28 | 16.21 | qfq | 1,814,500 | 29,355,968 | 0.25% |
| 2025-06-17 | 16.35 | 16.41 | 16.11 | 16.24 | 16.17 | qfq | 1,557,340 | 25,266,375 | -0.61% |
| 2025-06-16 | 16.15 | 16.40 | 16.11 | 16.34 | 16.27 | qfq | 1,699,700 | 27,717,758 | 1.18% |
| 2025-06-13 | 16.61 | 16.61 | 16.14 | 16.15 | 16.08 | qfq | 2,245,380 | 36,630,517 | -2.89% |
| 2025-06-12 | 16.61 | 16.70 | 16.49 | 16.63 | 16.56 | qfq | 1,538,600 | 25,542,754 | 0.12% |
| 2025-06-11 | 16.46 | 16.83 | 16.46 | 16.61 | 16.54 | qfq | 2,315,600 | 38,591,874 | 0.67% |
| 2025-06-10 | 16.86 | 16.86 | 16.28 | 16.50 | 16.43 | qfq | 2,837,300 | 46,986,971 | -1.67% |
| 2025-06-09 | 16.57 | 16.85 | 16.50 | 16.78 | 16.71 | qfq | 2,559,240 | 42,720,480 | 1.21% |
| 2025-06-06 | 16.52 | 16.79 | 16.25 | 16.58 | 16.51 | qfq | 2,958,330 | 48,822,842 | 0.55% |
| 2025-06-05 | 16.47 | 16.54 | 16.23 | 16.49 | 16.42 | qfq | 2,471,100 | 40,556,650 | 1.29% |
| 2025-06-04 | 16.30 | 16.33 | 16.14 | 16.28 | 16.21 | qfq | 1,790,100 | 29,072,535 | 0.37% |
| 2025-06-03 | 16.18 | 16.40 | 16.10 | 16.22 | 16.15 | qfq | 1,822,340 | 29,561,164 | 0.12% |
| 2025-05-30 | 16.47 | 16.49 | 16.15 | 16.20 | 16.13 | qfq | 2,087,100 | 33,981,019 | -1.94% |
| 2025-05-29 | 16.48 | 16.68 | 16.47 | 16.52 | 16.45 | qfq | 2,655,100 | 43,994,777 | 1.23% |
| 2025-05-28 | 16.28 | 16.50 | 16.17 | 16.32 | 16.25 | qfq | 1,911,900 | 31,142,269 | 0.74% |
| 2025-05-27 | 16.47 | 16.49 | 16.11 | 16.20 | 16.13 | qfq | 2,168,400 | 35,246,075 | -1.58% |
| 2025-05-26 | 16.45 | 16.55 | 16.24 | 16.46 | 16.39 | qfq | 1,659,500 | 27,230,822 | 0.67% |
| 2025-05-23 | 16.61 | 16.82 | 16.35 | 16.35 | 16.28 | qfq | 2,611,320 | 43,287,332 | -1.74% |
| 2025-05-22 | 16.93 | 17.19 | 16.58 | 16.64 | 16.57 | qfq | 2,798,300 | 47,200,624 | -1.94% |
| 2025-05-21 | 17.33 | 17.43 | 16.91 | 16.97 | 16.90 | qfq | 2,707,540 | 46,183,793 | -1.96% |
| 2025-05-20 | 17.15 | 17.45 | 17.00 | 17.31 | 17.24 | qfq | 2,429,876 | 41,986,912 | 0.82% |
| 2025-05-19 | 17.34 | 17.46 | 16.92 | 17.17 | 17.10 | qfq | 3,707,500 | 63,452,580 | -1.89% |
| 2025-05-16 | 17.40 | 17.67 | 17.19 | 17.50 | 17.43 | qfq | 2,896,700 | 50,768,725 | 0.75% |
| 2025-05-15 | 17.55 | 17.73 | 17.34 | 17.37 | 17.21 | qfq | 3,010,900 | 52,559,762 | -1.25% |
| 2025-05-14 | 17.82 | 17.98 | 17.46 | 17.59 | 17.43 | qfq | 4,205,736 | 74,140,602 | -1.84% |
| 2025-05-13 | 18.30 | 18.47 | 17.83 | 17.92 | 17.75 | qfq | 4,298,700 | 77,583,366 | -0.44% |
| 2025-05-12 | 17.69 | 18.10 | 17.69 | 18.00 | 17.83 | qfq | 4,316,490 | 77,299,145 | 2.92% |
| 2025-05-09 | 18.00 | 18.04 | 17.31 | 17.49 | 17.33 | qfq | 3,711,820 | 65,151,445 | -2.51% |
| 2025-05-08 | 17.31 | 18.00 | 17.29 | 17.94 | 17.77 | qfq | 4,617,740 | 82,261,104 | 2.87% |
| 2025-05-07 | 17.62 | 17.83 | 17.17 | 17.44 | 17.28 | qfq | 4,066,120 | 71,189,000 | -0.23% |
| 2025-05-06 | 16.73 | 17.61 | 16.73 | 17.48 | 17.32 | qfq | 4,606,166 | 79,559,756 | 5.05% |
| 2025-04-30 | 16.55 | 16.87 | 16.44 | 16.64 | 16.49 | qfq | 3,939,000 | 65,888,196 | 0.36% |
| 2025-04-29 | 16.97 | 16.99 | 16.20 | 16.58 | 16.43 | qfq | 7,590,160 | 125,226,762 | -3.60% |
| 2025-04-28 | 17.57 | 17.70 | 17.20 | 17.20 | 17.04 | qfq | 2,437,200 | 42,230,896 | -3.10% |
| 2025-04-25 | 17.58 | 17.78 | 17.46 | 17.75 | 17.59 | qfq | 2,446,176 | 43,169,340 | 0.62% |
| 2025-04-24 | 17.63 | 18.04 | 17.47 | 17.64 | 17.48 | qfq | 3,738,700 | 66,301,096 | -0.40% |
| 2025-04-23 | 17.33 | 17.93 | 17.30 | 17.71 | 17.55 | qfq | 4,496,770 | 79,218,180 | 3.57% |
| 2025-04-22 | 17.11 | 17.21 | 16.88 | 17.10 | 16.94 | qfq | 2,573,880 | 43,925,642 | -0.47% |
| 2025-04-21 | 16.70 | 17.25 | 16.54 | 17.18 | 17.02 | qfq | 3,437,090 | 58,654,334 | 2.81% |
| 2025-04-18 | 16.80 | 16.93 | 16.45 | 16.71 | 16.56 | qfq | 3,154,600 | 52,619,298 | -0.36% |
| 2025-04-17 | 16.69 | 17.13 | 16.69 | 16.77 | 16.61 | qfq | 3,166,500 | 53,666,387 | -0.53% |
| 2025-04-16 | 17.27 | 17.48 | 16.54 | 16.86 | 16.70 | qfq | 4,351,900 | 73,705,699 | -3.55% |
| 2025-04-15 | 17.57 | 17.80 | 17.24 | 17.48 | 17.32 | qfq | 4,302,500 | 75,202,764 | -0.46% |
| 2025-04-14 | 17.42 | 18.22 | 17.22 | 17.56 | 17.40 | qfq | 8,640,300 | 153,808,412 | 4.34% |
| 2025-04-11 | 16.52 | 17.33 | 16.39 | 16.83 | 16.67 | qfq | 6,182,100 | 104,600,351 | 0.18% |
| 2025-04-10 | 17.05 | 17.69 | 16.77 | 16.80 | 16.64 | qfq | 7,339,869 | 126,491,451 | 2.07% |
| 2025-04-09 | 15.55 | 16.77 | 14.56 | 16.46 | 16.31 | qfq | 8,079,980 | 127,256,807 | 1.92% |
| 2025-04-08 | 16.50 | 17.34 | 15.66 | 16.15 | 16.00 | qfq | 9,022,660 | 147,987,745 | 0.81% |
| 2025-04-07 | 18.00 | 18.85 | 16.02 | 16.02 | 15.87 | qfq | 10,514,960 | 180,179,720 | -19.98% |
| 2025-04-03 | 21.01 | 21.24 | 19.71 | 20.02 | 19.83 | qfq | 10,067,140 | 205,305,346 | -5.83% |
| 2025-04-02 | 21.61 | 22.00 | 21.14 | 21.26 | 21.06 | qfq | 8,433,540 | 181,053,273 | -1.53% |
| 2025-04-01 | 21.28 | 22.38 | 21.28 | 21.59 | 21.39 | qfq | 14,547,020 | 317,137,384 | 4.91% |
| 2025-03-31 | 21.22 | 21.55 | 20.18 | 20.58 | 20.39 | qfq | 12,322,266 | 255,366,797 | -3.29% |
| 2025-03-28 | 21.01 | 23.78 | 21.01 | 21.28 | 21.08 | qfq | 17,237,499 | 380,873,926 | 3.50% |
| 2025-03-27 | 21.21 | 21.38 | 20.51 | 20.56 | 20.37 | qfq | 7,502,396 | 155,824,615 | -4.28% |
| 2025-03-26 | 19.91 | 21.85 | 19.91 | 21.48 | 21.28 | qfq | 11,035,760 | 234,046,478 | 6.34% |
| 2025-03-25 | 19.85 | 20.50 | 19.43 | 20.20 | 20.01 | qfq | 7,023,370 | 140,864,483 | 1.51% |
| 2025-03-24 | 20.38 | 20.90 | 19.28 | 19.90 | 19.72 | qfq | 10,314,971 | 206,235,191 | -2.50% |
| 2025-03-21 | 21.44 | 21.48 | 20.38 | 20.41 | 20.22 | qfq | 10,739,913 | 223,719,135 | -6.16% |
| 2025-03-20 | 21.00 | 22.10 | 20.50 | 21.75 | 21.55 | qfq | 15,849,826 | 338,537,911 | 3.67% |
| 2025-03-19 | 20.70 | 21.19 | 20.22 | 20.98 | 20.79 | qfq | 14,473,500 | 300,025,874 | 1.55% |
| 2025-03-18 | 19.22 | 20.68 | 19.05 | 20.66 | 20.47 | qfq | 13,706,097 | 273,957,883 | 7.16% |
| 2025-03-17 | 19.58 | 19.89 | 19.17 | 19.28 | 19.10 | qfq | 4,524,718 | 87,637,154 | -1.03% |
| 2025-03-14 | 19.25 | 19.78 | 18.87 | 19.48 | 19.30 | qfq | 6,659,880 | 128,456,405 | 0.83% |
| 2025-03-13 | 19.48 | 19.67 | 18.86 | 19.32 | 19.14 | qfq | 8,855,360 | 170,999,462 | -1.02% |
| 2025-03-12 | 19.26 | 19.59 | 18.93 | 19.52 | 19.34 | qfq | 6,870,720 | 132,479,066 | 1.40% |
| 2025-03-11 | 18.50 | 19.39 | 18.42 | 19.25 | 19.07 | qfq | 7,612,635 | 145,339,332 | 2.56% |
| 2025-03-10 | 18.93 | 19.03 | 18.53 | 18.77 | 18.60 | qfq | 5,714,815 | 107,227,365 | 0.27% |
| 2025-03-07 | 18.47 | 18.83 | 18.47 | 18.72 | 18.55 | qfq | 5,038,160 | 93,915,268 | 0.97% |
| 2025-03-06 | 18.49 | 18.88 | 18.44 | 18.54 | 18.37 | qfq | 4,944,800 | 92,124,127 | 0.32% |
| 2025-03-05 | 18.29 | 18.54 | 18.15 | 18.48 | 18.31 | qfq | 4,087,120 | 75,116,486 | 0.82% |
| 2025-03-04 | 17.60 | 18.55 | 17.60 | 18.33 | 18.16 | qfq | 5,117,700 | 93,701,637 | 3.09% |
| 2025-03-03 | 17.90 | 18.27 | 17.62 | 17.78 | 17.62 | qfq | 3,842,300 | 68,951,621 | -0.11% |
| 2025-02-28 | 18.62 | 18.68 | 17.78 | 17.80 | 17.63 | qfq | 6,863,100 | 124,103,775 | -5.07% |
| 2025-02-27 | 18.68 | 19.22 | 18.38 | 18.75 | 18.58 | qfq | 7,793,300 | 146,563,761 | 0.70% |
| 2025-02-26 | 18.57 | 18.98 | 18.48 | 18.62 | 18.45 | qfq | 5,247,250 | 98,185,687 | 0.59% |
| 2025-02-25 | 18.60 | 18.88 | 18.43 | 18.51 | 18.34 | qfq | 5,884,120 | 109,605,724 | -1.80% |
| 2025-02-24 | 18.42 | 19.01 | 18.00 | 18.85 | 18.68 | qfq | 10,008,670 | 187,264,704 | 2.39% |
| 2025-02-21 | 18.35 | 18.90 | 18.26 | 18.41 | 18.24 | qfq | 6,287,400 | 116,129,792 | -0.16% |
| 2025-02-20 | 18.58 | 18.64 | 18.17 | 18.44 | 18.27 | qfq | 7,184,526 | 131,867,252 | 0.33% |
| 2025-02-19 | 17.28 | 18.50 | 17.08 | 18.38 | 18.21 | qfq | 10,254,219 | 185,849,154 | 6.80% |
| 2025-02-18 | 17.48 | 17.67 | 17.11 | 17.21 | 17.05 | qfq | 3,168,380 | 55,201,517 | -1.09% |
| 2025-02-17 | 17.05 | 17.58 | 16.96 | 17.40 | 17.24 | qfq | 3,420,600 | 59,362,258 | 1.99% |
| 2025-02-14 | 17.05 | 17.30 | 16.92 | 17.06 | 16.90 | qfq | 2,942,100 | 50,202,299 | 0.06% |
| 2025-02-13 | 17.64 | 17.64 | 17.04 | 17.05 | 16.89 | qfq | 3,795,419 | 65,463,647 | -3.45% |
| 2025-02-12 | 17.65 | 17.87 | 17.50 | 17.66 | 17.50 | qfq | 3,642,200 | 64,298,994 | 0.06% |
| 2025-02-11 | 17.66 | 17.78 | 17.43 | 17.65 | 17.49 | qfq | 2,619,540 | 46,052,292 | -0.28% |
| 2025-02-10 | 17.88 | 17.95 | 17.55 | 17.70 | 17.54 | qfq | 3,006,340 | 53,126,669 | -0.51% |
| 2025-02-07 | 17.90 | 18.00 | 17.51 | 17.79 | 17.62 | qfq | 4,868,339 | 86,637,108 | -0.84% |
| 2025-02-06 | 16.98 | 18.30 | 16.98 | 17.94 | 17.77 | qfq | 5,954,760 | 105,727,785 | 4.91% |
| 2025-02-05 | 17.10 | 17.24 | 16.96 | 17.10 | 16.94 | qfq | 2,150,040 | 36,789,031 | 0.77% |
| 2025-01-27 | 17.28 | 17.49 | 16.92 | 16.97 | 16.81 | qfq | 2,302,560 | 39,421,934 | -2.30% |
| 2025-01-24 | 17.43 | 17.43 | 17.11 | 17.37 | 17.21 | qfq | 2,394,900 | 41,430,290 | 0.12% |
| 2025-01-23 | 17.47 | 17.69 | 17.25 | 17.35 | 17.19 | qfq | 3,478,760 | 60,644,807 | -0.12% |
| 2025-01-22 | 17.35 | 17.50 | 17.20 | 17.37 | 17.21 | qfq | 3,099,600 | 53,813,897 | 0.99% |
| 2025-01-21 | 17.22 | 17.26 | 16.89 | 17.20 | 17.04 | qfq | 2,567,800 | 43,875,458 | 0.41% |
| 2025-01-20 | 16.86 | 17.29 | 16.86 | 17.13 | 16.97 | qfq | 3,607,000 | 61,647,117 | 1.48% |
| 2025-01-17 | 16.57 | 17.04 | 16.45 | 16.88 | 16.72 | qfq | 2,403,200 | 40,505,674 | 1.44% |
| 2025-01-16 | 16.77 | 16.91 | 16.45 | 16.64 | 16.49 | qfq | 2,223,120 | 37,062,545 | -0.24% |
| 2025-01-15 | 16.70 | 16.90 | 16.50 | 16.68 | 16.53 | qfq | 3,137,120 | 52,420,324 | 0.85% |
| 2025-01-14 | 15.67 | 16.55 | 15.63 | 16.54 | 16.39 | qfq | 3,167,015 | 51,416,116 | 5.96% |
| 2025-01-13 | 15.31 | 16.00 | 15.00 | 15.61 | 15.47 | qfq | 2,745,600 | 42,687,307 | 1.43% |
| 2025-01-10 | 15.53 | 16.05 | 15.39 | 15.39 | 15.25 | qfq | 3,312,300 | 52,064,812 | -0.97% |
| 2025-01-09 | 15.42 | 15.74 | 15.32 | 15.54 | 15.40 | qfq | 2,246,560 | 34,980,201 | 0.58% |
| 2025-01-08 | 15.52 | 15.63 | 14.90 | 15.45 | 15.31 | qfq | 2,376,960 | 36,417,858 | -0.71% |
| 2025-01-07 | 15.19 | 15.58 | 15.08 | 15.56 | 15.42 | qfq | 2,333,115 | 35,850,481 | 2.98% |
| 2025-01-06 | 15.08 | 15.34 | 14.63 | 15.11 | 14.97 | qfq | 2,224,640 | 33,483,135 | 0.07% |
| 2025-01-03 | 15.81 | 15.95 | 15.07 | 15.10 | 14.96 | qfq | 2,750,840 | 42,556,461 | -4.37% |
| 2025-01-02 | 16.30 | 16.41 | 15.60 | 15.79 | 15.64 | qfq | 3,293,958 | 52,681,819 | -2.95% |
| 2024-12-31 | 17.13 | 17.13 | 16.27 | 16.27 | 16.12 | qfq | 3,443,600 | 57,023,952 | -4.01% |
| 2024-12-30 | 17.19 | 17.32 | 16.60 | 16.95 | 16.79 | qfq | 2,494,525 | 42,386,502 | -0.70% |
| 2024-12-27 | 17.31 | 17.43 | 17.01 | 17.07 | 16.91 | qfq | 2,713,550 | 46,716,104 | -1.44% |
| 2024-12-26 | 16.65 | 17.38 | 16.58 | 17.32 | 17.16 | qfq | 3,287,630 | 56,542,603 | 3.90% |
| 2024-12-25 | 16.95 | 17.07 | 16.47 | 16.67 | 16.52 | qfq | 2,934,000 | 48,970,625 | -2.29% |
| 2024-12-24 | 16.83 | 17.23 | 16.74 | 17.06 | 16.90 | qfq | 3,086,500 | 52,376,578 | 2.03% |
| 2024-12-23 | 17.78 | 17.82 | 16.65 | 16.72 | 16.56 | qfq | 3,785,020 | 64,675,526 | -5.70% |
| 2024-12-20 | 17.14 | 18.02 | 17.04 | 17.73 | 17.57 | qfq | 3,986,640 | 70,382,013 | 3.68% |
| 2024-12-19 | 16.65 | 17.22 | 16.64 | 17.10 | 16.94 | qfq | 2,795,400 | 47,427,273 | 1.30% |
| 2024-12-18 | 16.83 | 17.19 | 16.51 | 16.88 | 16.72 | qfq | 3,431,780 | 58,064,572 | 0.66% |
| 2024-12-17 | 17.43 | 17.54 | 16.68 | 16.77 | 16.61 | qfq | 3,882,350 | 66,095,555 | -3.79% |
| 2024-12-16 | 17.58 | 17.87 | 17.30 | 17.43 | 17.27 | qfq | 3,686,840 | 64,791,938 | -0.80% |
| 2024-12-13 | 18.06 | 18.08 | 17.56 | 17.57 | 17.41 | qfq | 4,209,100 | 74,963,137 | -2.87% |
| 2024-12-12 | 18.36 | 18.56 | 17.92 | 18.09 | 17.92 | qfq | 6,295,920 | 113,940,537 | -2.06% |
| 2024-12-11 | 18.10 | 18.93 | 18.10 | 18.47 | 18.30 | qfq | 8,540,860 | 158,039,986 | 2.33% |
| 2024-12-10 | 18.22 | 18.58 | 18.02 | 18.05 | 17.88 | qfq | 8,121,340 | 148,587,339 | 1.40% |
| 2024-12-09 | 17.74 | 18.11 | 17.60 | 17.80 | 17.63 | qfq | 4,801,620 | 85,656,317 | -0.11% |
| 2024-12-06 | 18.15 | 18.17 | 17.65 | 17.82 | 17.65 | qfq | 5,494,219 | 97,871,562 | -1.44% |
| 2024-12-05 | 17.63 | 18.35 | 17.63 | 18.08 | 17.91 | qfq | 6,585,529 | 118,673,209 | 1.63% |
| 2024-12-04 | 17.84 | 18.17 | 17.60 | 17.79 | 17.62 | qfq | 7,631,740 | 136,309,052 | -0.67% |
| 2024-12-03 | 17.23 | 18.07 | 17.04 | 17.91 | 17.74 | qfq | 10,201,285 | 180,825,012 | 3.83% |
| 2024-12-02 | 16.98 | 17.37 | 16.89 | 17.25 | 17.09 | qfq | 4,622,280 | 79,451,881 | 1.65% |
| 2024-11-29 | 16.29 | 17.22 | 16.09 | 16.97 | 16.81 | qfq | 5,213,020 | 87,405,948 | 4.56% |
| 2024-11-28 | 16.46 | 16.54 | 16.18 | 16.23 | 16.08 | qfq | 2,815,320 | 46,143,183 | -1.10% |
| 2024-11-27 | 16.20 | 16.45 | 15.70 | 16.41 | 16.26 | qfq | 3,672,900 | 58,917,178 | 0.49% |
| 2024-11-26 | 16.34 | 16.80 | 16.00 | 16.33 | 16.18 | qfq | 4,421,360 | 72,530,203 | -0.06% |
| 2024-11-25 | 16.03 | 16.54 | 15.86 | 16.34 | 16.19 | qfq | 3,351,340 | 53,865,160 | 1.81% |
| 2024-11-22 | 16.90 | 16.93 | 16.01 | 16.05 | 15.90 | qfq | 3,658,300 | 60,270,121 | -5.03% |
| 2024-11-21 | 17.01 | 17.09 | 16.67 | 16.90 | 16.74 | qfq | 2,732,640 | 46,134,151 | -0.94% |
| 2024-11-20 | 16.82 | 17.15 | 16.57 | 17.06 | 16.90 | qfq | 3,940,700 | 66,980,147 | 1.31% |
| 2024-11-19 | 16.08 | 16.85 | 16.08 | 16.84 | 16.68 | qfq | 3,028,733 | 49,781,607 | 4.73% |
| 2024-11-18 | 16.66 | 16.82 | 15.94 | 16.08 | 15.93 | qfq | 3,232,060 | 52,414,903 | -2.55% |
| 2024-11-15 | 16.88 | 17.15 | 16.49 | 16.50 | 16.35 | qfq | 3,066,100 | 51,695,872 | -2.71% |
| 2024-11-14 | 17.40 | 17.58 | 16.93 | 16.96 | 16.80 | qfq | 3,302,500 | 56,846,841 | -2.42% |
| 2024-11-13 | 17.11 | 17.40 | 16.83 | 17.38 | 17.22 | qfq | 4,183,799 | 71,773,153 | 0.75% |
| 2024-11-12 | 17.39 | 17.64 | 17.05 | 17.25 | 17.09 | qfq | 5,452,080 | 94,741,612 | -1.03% |
| 2024-11-11 | 17.00 | 17.45 | 16.94 | 17.43 | 17.27 | qfq | 5,214,220 | 90,099,965 | 2.77% |
| 2024-11-08 | 16.92 | 17.49 | 16.76 | 16.96 | 16.80 | qfq | 6,549,480 | 112,188,098 | 0.89% |
| 2024-11-07 | 16.36 | 16.86 | 16.36 | 16.81 | 16.65 | qfq | 4,512,710 | 75,249,638 | 1.57% |
| 2024-11-06 | 16.69 | 17.25 | 16.42 | 16.55 | 16.40 | qfq | 6,799,000 | 113,841,631 | -0.84% |
| 2024-11-05 | 15.95 | 16.80 | 15.84 | 16.69 | 16.54 | qfq | 6,142,269 | 100,609,723 | 4.12% |
| 2024-11-04 | 15.08 | 16.12 | 15.05 | 16.03 | 15.88 | qfq | 6,456,793 | 102,015,286 | 6.58% |
| 2024-11-01 | 15.60 | 15.67 | 15.01 | 15.04 | 14.90 | qfq | 5,767,530 | 88,135,285 | -4.63% |
| 2024-10-31 | 15.95 | 16.02 | 15.44 | 15.77 | 15.62 | qfq | 5,825,600 | 91,648,949 | -1.50% |
| 2024-10-30 | 16.16 | 16.37 | 15.78 | 16.01 | 15.86 | qfq | 3,994,000 | 63,990,364 | -0.93% |
| 2024-10-29 | 16.54 | 16.70 | 16.14 | 16.16 | 16.01 | qfq | 3,514,740 | 57,332,947 | -1.88% |
| 2024-10-28 | 16.57 | 16.65 | 16.28 | 16.47 | 16.32 | qfq | 3,546,306 | 58,221,527 | -0.60% |
| 2024-10-25 | 16.47 | 16.75 | 16.36 | 16.57 | 16.42 | qfq | 3,864,820 | 63,845,873 | 1.10% |
| 2024-10-24 | 16.46 | 16.47 | 16.14 | 16.39 | 16.24 | qfq | 4,329,173 | 70,663,188 | -2.73% |
| 2024-10-23 | 17.12 | 17.21 | 16.72 | 16.85 | 16.69 | qfq | 4,066,726 | 69,028,157 | -1.69% |
| 2024-10-22 | 17.05 | 17.41 | 16.71 | 17.14 | 16.98 | qfq | 4,842,322 | 82,664,087 | 1.54% |
| 2024-10-21 | 16.42 | 17.18 | 16.30 | 16.88 | 16.72 | qfq | 5,025,980 | 84,138,767 | 2.99% |
| 2024-10-18 | 15.85 | 16.70 | 15.82 | 16.39 | 16.24 | qfq | 3,576,003 | 58,221,183 | 2.89% |
| 2024-10-17 | 15.95 | 16.40 | 15.92 | 15.93 | 15.78 | qfq | 2,377,660 | 38,354,382 | 0.44% |
| 2024-10-16 | 15.72 | 16.14 | 15.67 | 15.86 | 15.71 | qfq | 2,613,820 | 41,611,543 | -0.75% |
| 2024-10-15 | 16.10 | 16.45 | 15.97 | 15.98 | 15.83 | qfq | 2,863,570 | 46,402,477 | -1.48% |
| 2024-10-14 | 16.00 | 16.33 | 15.66 | 16.22 | 16.07 | qfq | 3,524,140 | 56,688,460 | 1.19% |
| 2024-10-11 | 16.79 | 16.87 | 15.78 | 16.03 | 15.88 | qfq | 3,747,840 | 60,527,058 | -4.53% |
| 2024-10-10 | 16.88 | 17.39 | 16.55 | 16.79 | 16.63 | qfq | 4,480,563 | 76,021,322 | -0.06% |
| 2024-10-09 | 17.60 | 18.15 | 16.74 | 16.80 | 16.64 | qfq | 7,759,099 | 135,499,688 | -8.70% |
| 2024-10-08 | 19.86 | 19.90 | 17.06 | 18.40 | 18.23 | qfq | 11,158,957 | 204,395,556 | 8.36% |
| 2024-09-30 | 15.85 | 17.20 | 15.55 | 16.98 | 16.82 | qfq | 7,671,670 | 125,707,631 | 11.20% |
| 2024-09-27 | 14.83 | 15.64 | 14.80 | 15.27 | 15.13 | qfq | 4,117,660 | 62,559,774 | 3.95% |
| 2024-09-26 | 14.14 | 14.77 | 14.14 | 14.69 | 14.55 | qfq | 2,199,040 | 31,866,343 | 3.02% |
| 2024-09-25 | 14.25 | 14.47 | 14.11 | 14.26 | 14.13 | qfq | 2,131,980 | 30,548,356 | 1.28% |
| 2024-09-24 | 13.65 | 14.08 | 13.52 | 14.08 | 13.95 | qfq | 1,794,260 | 24,854,120 | 3.68% |
| 2024-09-23 | 13.30 | 13.68 | 13.18 | 13.58 | 13.45 | qfq | 1,572,040 | 21,145,157 | 2.11% |
| 2024-09-20 | 13.40 | 13.52 | 13.20 | 13.30 | 13.18 | qfq | 1,053,040 | 14,046,996 | -0.52% |
| 2024-09-19 | 13.24 | 13.53 | 13.10 | 13.37 | 13.25 | qfq | 1,207,960 | 16,142,544 | 1.67% |
| 2024-09-18 | 13.31 | 13.42 | 12.88 | 13.15 | 13.03 | qfq | 1,072,540 | 14,025,895 | -0.83% |
| 2024-09-13 | 13.57 | 13.64 | 13.25 | 13.26 | 13.14 | qfq | 1,197,900 | 16,043,660 | -1.92% |
| 2024-09-12 | 13.82 | 13.88 | 13.52 | 13.52 | 13.39 | qfq | 845,900 | 11,591,332 | -1.46% |
| 2024-09-11 | 13.66 | 13.82 | 13.54 | 13.72 | 13.59 | qfq | 972,300 | 13,315,625 | -0.29% |
| 2024-09-10 | 13.66 | 13.80 | 13.40 | 13.76 | 13.63 | qfq | 1,196,000 | 16,232,686 | 0.73% |
| 2024-09-09 | 13.60 | 13.78 | 13.39 | 13.66 | 13.53 | qfq | 1,405,520 | 19,149,422 | -0.29% |
| 2024-09-06 | 14.12 | 14.15 | 13.69 | 13.70 | 13.57 | qfq | 1,362,700 | 18,877,936 | -2.97% |
| 2024-09-05 | 14.15 | 14.27 | 14.04 | 14.12 | 13.99 | qfq | 1,059,200 | 14,957,016 | 0.57% |
| 2024-09-04 | 14.11 | 14.34 | 14.00 | 14.04 | 13.91 | qfq | 1,402,800 | 19,821,698 | -1.61% |
| 2024-09-03 | 14.31 | 14.55 | 14.16 | 14.27 | 14.14 | qfq | 1,514,700 | 21,730,041 | 0.28% |
| 2024-09-02 | 14.63 | 14.70 | 14.22 | 14.23 | 14.10 | qfq | 1,651,000 | 23,935,723 | -2.67% |
| 2024-08-30 | 14.45 | 14.85 | 14.34 | 14.62 | 14.48 | qfq | 1,991,880 | 29,121,429 | 1.53% |
| 2024-08-29 | 13.86 | 14.44 | 13.78 | 14.40 | 14.27 | qfq | 1,978,160 | 28,067,687 | 3.15% |
| 2024-08-28 | 13.77 | 14.14 | 13.68 | 13.96 | 13.83 | qfq | 1,682,500 | 23,446,267 | 1.60% |
| 2024-08-27 | 13.95 | 13.95 | 13.63 | 13.74 | 13.61 | qfq | 1,209,500 | 16,612,094 | -1.36% |
| 2024-08-26 | 14.10 | 14.11 | 13.76 | 13.93 | 13.80 | qfq | 1,354,000 | 18,789,062 | -0.43% |
| 2024-08-23 | 13.88 | 14.04 | 13.72 | 13.99 | 13.86 | qfq | 1,271,220 | 17,646,467 | 0.43% |
| 2024-08-22 | 14.30 | 14.34 | 13.88 | 13.93 | 13.80 | qfq | 1,516,500 | 21,383,426 | -2.11% |
| 2024-08-21 | 14.30 | 14.47 | 14.16 | 14.23 | 14.10 | qfq | 1,022,820 | 14,632,972 | -0.42% |
| 2024-08-20 | 14.72 | 14.81 | 14.21 | 14.29 | 14.16 | qfq | 1,637,800 | 23,596,654 | -3.25% |
| 2024-08-19 | 14.92 | 15.00 | 14.77 | 14.77 | 14.63 | qfq | 1,175,500 | 17,478,770 | -1.01% |
| 2024-08-16 | 14.70 | 14.97 | 14.69 | 14.92 | 14.78 | qfq | 1,123,840 | 16,705,072 | 1.50% |
| 2024-08-15 | 14.52 | 14.88 | 14.43 | 14.70 | 14.56 | qfq | 1,388,520 | 20,436,853 | 0.96% |
| 2024-08-14 | 14.66 | 14.75 | 14.56 | 14.56 | 14.42 | qfq | 1,162,200 | 17,029,191 | -0.88% |
| 2024-08-13 | 14.66 | 14.79 | 14.49 | 14.69 | 14.55 | qfq | 970,700 | 14,169,619 | 0.82% |
| 2024-08-12 | 14.66 | 14.75 | 14.52 | 14.57 | 14.43 | qfq | 850,900 | 12,438,064 | -0.61% |
| 2024-08-09 | 14.83 | 15.03 | 14.66 | 14.66 | 14.52 | qfq | 1,192,635 | 17,683,934 | -0.74% |
| 2024-08-08 | 15.02 | 15.03 | 14.50 | 14.77 | 14.63 | qfq | 1,805,820 | 26,582,720 | -1.73% |
| 2024-08-07 | 14.92 | 15.09 | 14.82 | 15.03 | 14.89 | qfq | 1,398,320 | 20,963,025 | 0.94% |
| 2024-08-06 | 14.91 | 15.09 | 14.71 | 14.89 | 14.75 | qfq | 1,492,100 | 22,209,022 | 1.09% |
| 2024-08-05 | 15.30 | 15.41 | 14.67 | 14.73 | 14.59 | qfq | 2,049,980 | 30,755,418 | -4.23% |
| 2024-08-02 | 15.65 | 15.76 | 15.35 | 15.38 | 15.24 | qfq | 1,507,635 | 23,455,951 | -2.41% |
| 2024-08-01 | 15.77 | 15.91 | 15.57 | 15.76 | 15.61 | qfq | 1,839,140 | 28,941,171 | -0.06% |
| 2024-07-31 | 15.35 | 15.86 | 15.20 | 15.77 | 15.62 | qfq | 2,745,600 | 42,928,854 | 3.00% |
| 2024-07-30 | 15.18 | 15.33 | 14.93 | 15.31 | 15.17 | qfq | 1,490,860 | 22,607,932 | 0.66% |
| 2024-07-29 | 15.41 | 15.51 | 15.18 | 15.21 | 15.07 | qfq | 1,353,200 | 20,672,152 | -1.11% |
| 2024-07-26 | 14.92 | 15.39 | 14.75 | 15.38 | 15.24 | qfq | 1,985,000 | 30,194,907 | 3.78% |
| 2024-07-25 | 14.75 | 14.99 | 14.52 | 14.82 | 14.68 | qfq | 1,583,700 | 23,362,564 | 0.14% |
| 2024-07-24 | 14.90 | 15.19 | 14.80 | 14.80 | 14.66 | qfq | 2,016,200 | 30,158,733 | -1.27% |
| 2024-07-23 | 15.36 | 15.58 | 14.98 | 14.99 | 14.85 | qfq | 2,478,700 | 37,766,233 | -3.41% |
| 2024-07-22 | 15.20 | 15.52 | 14.90 | 15.52 | 15.38 | qfq | 3,557,328 | 54,272,008 | 5.36% |
| 2024-07-19 | 14.56 | 14.96 | 14.43 | 14.73 | 14.59 | qfq | 1,186,400 | 17,497,761 | 0.68% |
| 2024-07-18 | 14.59 | 14.70 | 14.23 | 14.63 | 14.49 | qfq | 1,627,435 | 23,470,872 | 0.07% |
| 2024-07-17 | 14.97 | 14.97 | 14.60 | 14.62 | 14.48 | qfq | 1,259,300 | 18,520,870 | -2.14% |
| 2024-07-16 | 14.90 | 15.08 | 14.66 | 14.94 | 14.80 | qfq | 1,347,735 | 20,010,144 | -0.73% |
| 2024-07-15 | 15.15 | 15.23 | 14.90 | 15.05 | 14.91 | qfq | 1,434,520 | 21,561,466 | -1.51% |
| 2024-07-12 | 15.42 | 15.54 | 15.19 | 15.28 | 15.14 | qfq | 1,266,280 | 19,396,136 | -1.74% |
| 2024-07-11 | 15.46 | 15.60 | 15.24 | 15.55 | 15.41 | qfq | 1,536,264 | 23,784,626 | 2.57% |
| 2024-07-10 | 15.25 | 15.45 | 15.12 | 15.16 | 15.02 | qfq | 1,693,000 | 25,875,870 | -0.59% |
| 2024-07-09 | 14.62 | 15.25 | 14.55 | 15.25 | 15.11 | qfq | 2,168,360 | 32,396,701 | 4.45% |
| 2024-07-08 | 15.14 | 15.14 | 14.57 | 14.60 | 14.46 | qfq | 2,290,720 | 33,788,733 | -3.57% |
| 2024-07-05 | 14.96 | 15.23 | 14.82 | 15.14 | 15.00 | qfq | 1,837,300 | 27,573,519 | 0.80% |
| 2024-07-04 | 15.48 | 15.72 | 15.00 | 15.02 | 14.88 | qfq | 2,422,520 | 37,066,804 | -2.47% |
| 2024-07-03 | 15.76 | 15.88 | 15.40 | 15.40 | 15.26 | qfq | 2,184,780 | 33,924,432 | -2.59% |
| 2024-07-02 | 16.11 | 16.26 | 15.75 | 15.81 | 15.66 | qfq | 2,132,680 | 33,993,591 | -2.04% |
| 2024-07-01 | 16.06 | 16.19 | 15.56 | 16.14 | 15.99 | qfq | 2,874,340 | 45,601,549 | 0.25% |
| 2024-06-28 | 15.99 | 16.41 | 15.94 | 16.10 | 15.95 | qfq | 2,326,000 | 37,565,949 | 0.63% |
| 2024-06-27 | 16.43 | 16.54 | 15.99 | 16.00 | 15.85 | qfq | 2,044,020 | 33,204,469 | -3.03% |
| 2024-06-26 | 16.10 | 16.51 | 16.06 | 16.50 | 16.35 | qfq | 1,686,280 | 27,440,876 | 2.10% |
| 2024-06-25 | 16.12 | 16.43 | 15.98 | 16.16 | 16.01 | qfq | 2,110,520 | 34,219,127 | 0.69% |
| 2024-06-24 | 16.80 | 16.91 | 16.00 | 16.05 | 15.90 | qfq | 3,629,902 | 59,438,822 | -5.09% |
| 2024-06-21 | 17.03 | 17.07 | 16.80 | 16.91 | 16.75 | qfq | 1,794,760 | 30,366,065 | -1.05% |
| 2024-06-20 | 17.42 | 17.56 | 17.06 | 17.09 | 16.93 | qfq | 2,208,600 | 38,143,180 | -2.23% |
| 2024-06-19 | 17.63 | 17.83 | 17.46 | 17.48 | 17.32 | qfq | 2,426,220 | 42,681,942 | -1.47% |
| 2024-06-18 | 17.13 | 17.88 | 17.09 | 17.74 | 17.58 | qfq | 4,016,260 | 70,474,034 | 3.56% |
| 2024-06-17 | 16.84 | 17.30 | 16.75 | 17.13 | 16.97 | qfq | 2,062,700 | 35,261,470 | 1.48% |
| 2024-06-14 | 17.19 | 17.20 | 16.75 | 16.88 | 16.72 | qfq | 2,326,000 | 39,348,625 | -1.52% |
| 2024-06-13 | 16.90 | 17.35 | 16.80 | 17.14 | 16.98 | qfq | 2,645,600 | 45,422,112 | 1.06% |
| 2024-06-12 | 16.88 | 17.27 | 16.86 | 16.96 | 16.80 | qfq | 2,505,400 | 42,757,647 | 0.36% |
| 2024-06-11 | 16.48 | 16.90 | 16.15 | 16.90 | 16.74 | qfq | 2,813,220 | 46,464,847 | 2.18% |
| 2024-06-07 | 16.84 | 17.15 | 16.43 | 16.54 | 16.39 | qfq | 3,404,200 | 56,711,709 | -0.54% |
| 2024-06-06 | 17.16 | 17.27 | 16.58 | 16.63 | 16.48 | qfq | 4,009,135 | 67,434,786 | -3.15% |
| 2024-06-05 | 17.35 | 17.65 | 17.17 | 17.17 | 17.01 | qfq | 2,941,400 | 51,264,236 | -1.60% |
| 2024-06-04 | 17.73 | 17.93 | 17.17 | 17.45 | 17.29 | qfq | 4,227,100 | 73,861,058 | -2.40% |
| 2024-06-03 | 17.76 | 18.29 | 17.71 | 17.88 | 17.71 | qfq | 5,672,400 | 102,356,567 | 0.39% |
| 2024-05-31 | 17.56 | 17.93 | 17.36 | 17.81 | 17.64 | qfq | 4,029,530 | 71,353,237 | 1.48% |
| 2024-05-30 | 17.35 | 18.10 | 17.22 | 17.55 | 17.39 | qfq | 6,656,130 | 118,293,182 | 1.98% |
| 2024-05-29 | 16.78 | 17.43 | 16.70 | 17.21 | 17.05 | qfq | 2,913,320 | 49,971,352 | 2.08% |
| 2024-05-28 | 17.05 | 17.18 | 16.83 | 16.86 | 16.70 | qfq | 1,564,160 | 26,546,130 | -1.00% |
| 2024-05-27 | 16.91 | 17.05 | 16.56 | 17.03 | 16.87 | qfq | 2,042,200 | 34,310,597 | 1.85% |
| 2024-05-24 | 16.80 | 17.05 | 16.70 | 16.72 | 16.56 | qfq | 1,860,600 | 31,347,314 | -0.65% |
| 2024-05-23 | 17.23 | 17.28 | 16.80 | 16.83 | 16.67 | qfq | 2,606,620 | 44,248,675 | -2.66% |
| 2024-05-22 | 17.23 | 17.63 | 17.16 | 17.29 | 17.13 | qfq | 2,851,740 | 49,579,097 | 0.41% |
| 2024-05-21 | 17.31 | 17.50 | 17.15 | 17.22 | 17.06 | qfq | 2,111,900 | 36,497,015 | -0.52% |
| 2024-05-20 | 17.15 | 17.50 | 17.13 | 17.31 | 17.15 | qfq | 2,585,280 | 44,795,625 | 0.52% |
| 2024-05-17 | 17.01 | 17.22 | 16.90 | 17.22 | 17.06 | qfq | 2,565,900 | 43,797,493 | 1.12% |
| 2024-05-16 | 17.26 | 17.52 | 16.99 | 17.03 | 16.87 | qfq | 3,124,800 | 53,608,194 | -1.67% |
| 2024-05-15 | 17.61 | 17.74 | 17.30 | 17.32 | 17.16 | qfq | 2,403,800 | 41,970,263 | -2.09% |
| 2024-05-14 | 17.69 | 17.96 | 17.60 | 17.69 | 17.53 | qfq | 2,353,600 | 41,785,724 | 0.57% |
| 2024-05-13 | 17.86 | 17.98 | 17.47 | 17.59 | 17.35 | qfq | 2,793,700 | 49,437,138 | -1.84% |
| 2024-05-10 | 18.25 | 18.33 | 17.87 | 17.92 | 17.67 | qfq | 2,960,000 | 53,275,499 | -2.02% |
| 2024-05-09 | 18.24 | 18.38 | 18.08 | 18.29 | 18.04 | qfq | 2,875,720 | 52,451,219 | 0.49% |
| 2024-05-08 | 18.48 | 18.48 | 18.10 | 18.20 | 17.95 | qfq | 3,208,450 | 58,634,634 | -1.83% |
| 2024-05-07 | 18.93 | 18.99 | 18.41 | 18.54 | 18.28 | qfq | 4,662,975 | 86,847,624 | -1.70% |
| 2024-05-06 | 18.81 | 19.02 | 18.61 | 18.86 | 18.60 | qfq | 3,942,120 | 74,169,015 | 1.13% |
| 2024-04-30 | 18.73 | 19.09 | 18.58 | 18.65 | 18.39 | qfq | 4,175,143 | 78,465,252 | -0.43% |
| 2024-04-29 | 18.41 | 18.94 | 18.41 | 18.73 | 18.47 | qfq | 4,968,700 | 92,797,639 | 1.90% |
| 2024-04-26 | 18.09 | 18.59 | 18.09 | 18.38 | 18.13 | qfq | 3,808,310 | 70,022,645 | 1.04% |
| 2024-04-25 | 18.08 | 18.65 | 18.08 | 18.19 | 17.94 | qfq | 4,532,580 | 83,241,302 | -0.49% |
| 2024-04-24 | 18.30 | 18.76 | 18.14 | 18.28 | 18.03 | qfq | 8,113,902 | 149,207,441 | 1.11% |
| 2024-04-23 | 17.77 | 18.15 | 17.58 | 18.08 | 17.83 | qfq | 5,634,942 | 100,912,083 | 2.20% |
| 2024-04-22 | 17.41 | 17.81 | 16.80 | 17.69 | 17.45 | qfq | 4,223,280 | 73,656,620 | 1.61% |
| 2024-04-19 | 17.36 | 17.60 | 17.18 | 17.41 | 17.17 | qfq | 3,018,600 | 52,456,202 | -0.29% |
| 2024-04-18 | 17.43 | 17.86 | 17.29 | 17.46 | 17.22 | qfq | 4,449,500 | 78,233,583 | -0.51% |
| 2024-04-17 | 16.70 | 17.55 | 16.70 | 17.55 | 17.31 | qfq | 5,137,720 | 89,020,452 | 6.36% |
| 2024-04-16 | 16.65 | 16.87 | 16.12 | 16.50 | 16.27 | qfq | 4,622,560 | 76,203,823 | -1.79% |
| 2024-04-15 | 17.12 | 17.29 | 16.30 | 16.80 | 16.57 | qfq | 5,174,666 | 86,677,783 | -1.93% |
| 2024-04-12 | 17.20 | 17.57 | 17.04 | 17.13 | 16.89 | qfq | 2,702,060 | 46,868,088 | -0.29% |
| 2024-04-11 | 17.00 | 17.44 | 16.98 | 17.18 | 16.94 | qfq | 3,209,980 | 55,456,505 | 0.64% |
| 2024-04-10 | 17.84 | 17.90 | 16.84 | 17.07 | 16.83 | qfq | 4,713,865 | 81,260,756 | -3.99% |
| 2024-04-09 | 17.48 | 17.79 | 17.37 | 17.78 | 17.53 | qfq | 2,753,430 | 48,536,266 | 1.60% |
| 2024-04-08 | 17.59 | 17.94 | 17.31 | 17.50 | 17.26 | qfq | 3,050,900 | 53,695,838 | -0.57% |
| 2024-04-03 | 17.88 | 18.15 | 17.50 | 17.60 | 17.36 | qfq | 4,386,740 | 77,526,856 | -2.60% |
| 2024-04-02 | 18.48 | 18.48 | 17.90 | 18.07 | 17.82 | qfq | 4,885,877 | 88,592,701 | -2.32% |
| 2024-04-01 | 18.52 | 18.71 | 18.25 | 18.50 | 18.25 | qfq | 4,852,600 | 89,466,486 | 0.00% |
| 2024-03-29 | 18.42 | 18.55 | 18.11 | 18.50 | 18.25 | qfq | 4,813,990 | 88,125,624 | 0.49% |
| 2024-03-28 | 17.64 | 18.49 | 17.57 | 18.41 | 18.16 | qfq | 6,539,540 | 118,984,366 | 4.72% |
| 2024-03-27 | 17.93 | 18.37 | 17.58 | 17.58 | 17.34 | qfq | 6,456,520 | 116,114,278 | -2.87% |
| 2024-03-26 | 17.86 | 18.19 | 17.40 | 18.10 | 17.85 | qfq | 6,008,080 | 107,534,972 | 1.80% |
| 2024-03-25 | 19.60 | 19.71 | 17.55 | 17.78 | 17.53 | qfq | 12,959,446 | 237,739,038 | -10.92% |
| 2024-03-22 | 19.72 | 20.40 | 19.60 | 19.96 | 19.68 | qfq | 10,202,699 | 204,994,442 | 1.22% |
| 2024-03-21 | 19.60 | 19.83 | 19.34 | 19.72 | 19.45 | qfq | 5,854,579 | 114,615,584 | 0.10% |
| 2024-03-20 | 19.69 | 19.77 | 19.26 | 19.70 | 19.43 | qfq | 6,629,890 | 129,313,126 | 0.51% |
| 2024-03-19 | 20.29 | 20.30 | 19.52 | 19.60 | 19.33 | qfq | 10,214,704 | 202,767,430 | -4.20% |
| 2024-03-18 | 20.46 | 20.54 | 19.94 | 20.46 | 20.18 | qfq | 8,972,263 | 181,448,128 | 0.24% |
| 2024-03-15 | 20.51 | 20.65 | 19.89 | 20.41 | 20.13 | qfq | 7,283,500 | 147,584,762 | -1.59% |
| 2024-03-14 | 20.50 | 21.10 | 19.89 | 20.74 | 20.45 | qfq | 10,437,480 | 214,856,132 | 1.37% |
| 2024-03-13 | 20.55 | 21.36 | 20.02 | 20.46 | 20.18 | qfq | 12,902,929 | 266,732,333 | -2.34% |
| 2024-03-12 | 19.60 | 21.21 | 19.30 | 20.95 | 20.66 | qfq | 17,907,484 | 363,413,984 | 5.54% |
| 2024-03-11 | 19.41 | 19.85 | 19.01 | 19.85 | 19.58 | qfq | 14,046,310 | 273,476,028 | 0.46% |
| 2024-03-08 | 18.19 | 20.50 | 18.05 | 19.76 | 19.49 | qfq | 21,284,789 | 414,981,025 | 8.69% |
| 2024-03-07 | 18.74 | 18.94 | 18.02 | 18.18 | 17.93 | qfq | 8,780,130 | 162,415,158 | -3.19% |
| 2024-03-06 | 17.60 | 18.89 | 17.54 | 18.78 | 18.52 | qfq | 11,882,663 | 218,225,959 | 5.39% |
| 2024-03-05 | 18.27 | 18.52 | 17.66 | 17.82 | 17.57 | qfq | 8,103,765 | 146,340,840 | -3.88% |
| 2024-03-04 | 18.60 | 18.92 | 18.00 | 18.54 | 18.28 | qfq | 10,874,405 | 200,266,012 | -1.80% |
| 2024-03-01 | 17.88 | 18.89 | 17.67 | 18.88 | 18.62 | qfq | 12,749,986 | 234,176,402 | 5.83% |
| 2024-02-29 | 17.33 | 18.13 | 17.16 | 17.84 | 17.59 | qfq | 14,977,873 | 264,729,313 | 2.23% |
| 2024-02-28 | 18.48 | 19.33 | 17.42 | 17.45 | 17.21 | qfq | 12,088,667 | 222,351,404 | -5.57% |
| 2024-02-27 | 18.10 | 18.64 | 17.84 | 18.48 | 18.23 | qfq | 10,462,640 | 191,534,516 | 2.38% |
| 2024-02-26 | 18.75 | 19.40 | 17.97 | 18.05 | 17.80 | qfq | 14,797,423 | 276,082,908 | -2.17% |
| 2024-02-23 | 18.48 | 18.60 | 18.03 | 18.45 | 18.20 | qfq | 9,642,126 | 176,590,261 | -0.97% |
| 2024-02-22 | 17.56 | 18.64 | 17.45 | 18.63 | 18.37 | qfq | 10,960,362 | 198,632,611 | 4.90% |
| 2024-02-21 | 17.20 | 18.40 | 17.17 | 17.76 | 17.52 | qfq | 11,698,802 | 211,111,328 | 1.20% |
| 2024-02-20 | 17.36 | 17.76 | 16.95 | 17.55 | 17.31 | qfq | 8,859,742 | 153,216,804 | 0.00% |
| 2024-02-19 | 16.76 | 17.55 | 16.61 | 17.55 | 17.31 | qfq | 10,553,923 | 181,385,592 | 6.69% |
| 2024-02-08 | 15.60 | 16.70 | 15.24 | 16.45 | 16.22 | qfq | 8,564,353 | 137,763,769 | 6.20% |
| 2024-02-07 | 16.36 | 16.52 | 15.09 | 15.49 | 15.28 | qfq | 10,109,397 | 158,279,322 | -6.86% |
| 2024-02-06 | 16.00 | 17.16 | 14.67 | 16.63 | 16.40 | qfq | 12,834,710 | 204,029,768 | 0.48% |
| 2024-02-05 | 16.84 | 17.40 | 15.85 | 16.55 | 16.32 | qfq | 13,398,841 | 223,175,053 | -0.60% |
| 2024-02-02 | 16.60 | 17.28 | 15.91 | 16.65 | 16.42 | qfq | 14,039,720 | 234,410,980 | 4.06% |
| 2024-02-01 | 13.80 | 16.48 | 13.75 | 16.00 | 15.78 | qfq | 10,862,907 | 165,924,986 | 14.20% |
| 2024-01-31 | 14.49 | 14.78 | 13.97 | 14.01 | 13.82 | qfq | 5,574,356 | 80,773,666 | -1.20% |
| 2024-01-30 | 14.95 | 15.15 | 14.12 | 14.18 | 13.98 | qfq | 4,815,666 | 70,123,001 | -5.66% |
| 2024-01-29 | 15.36 | 15.36 | 14.55 | 15.03 | 14.82 | qfq | 7,642,556 | 113,705,986 | -2.78% |
| 2024-01-26 | 16.31 | 16.39 | 15.27 | 15.46 | 15.25 | qfq | 9,974,494 | 157,130,686 | -6.64% |
| 2024-01-25 | 16.62 | 16.81 | 15.68 | 16.56 | 16.33 | qfq | 8,968,860 | 146,051,653 | -1.13% |
| 2024-01-24 | 17.06 | 17.09 | 16.08 | 16.75 | 16.52 | qfq | 6,751,260 | 111,883,903 | -1.12% |
| 2024-01-23 | 16.08 | 17.45 | 16.05 | 16.94 | 16.71 | qfq | 7,509,586 | 126,879,935 | 4.63% |
| 2024-01-22 | 17.71 | 17.95 | 16.14 | 16.19 | 15.97 | qfq | 9,598,186 | 162,142,125 | -9.81% |
| 2024-01-19 | 17.53 | 18.31 | 17.32 | 17.95 | 17.70 | qfq | 7,693,254 | 137,588,530 | 1.01% |
| 2024-01-18 | 16.55 | 17.95 | 16.25 | 17.77 | 17.53 | qfq | 10,435,180 | 179,060,551 | 5.84% |
| 2024-01-17 | 18.18 | 18.24 | 16.75 | 16.79 | 16.56 | qfq | 11,448,904 | 199,172,640 | -8.85% |
| 2024-01-16 | 18.43 | 19.18 | 17.63 | 18.42 | 18.17 | qfq | 11,664,724 | 213,892,380 | -0.11% |
| 2024-01-15 | 18.52 | 19.24 | 18.28 | 18.44 | 18.19 | qfq | 12,374,710 | 231,591,912 | -0.16% |
| 2024-01-12 | 17.75 | 19.49 | 17.75 | 18.47 | 18.22 | qfq | 15,029,339 | 281,168,385 | 4.35% |
| 2024-01-11 | 17.38 | 17.98 | 17.15 | 17.70 | 17.46 | qfq | 11,123,734 | 196,482,287 | -0.11% |
| 2024-01-10 | 18.94 | 19.40 | 17.68 | 17.72 | 17.48 | qfq | 17,335,109 | 319,289,565 | -7.71% |
| 2024-01-09 | 17.80 | 19.98 | 17.80 | 19.20 | 18.94 | qfq | 22,190,615 | 419,809,310 | 7.87% |
| 2024-01-08 | 17.25 | 18.40 | 17.10 | 17.80 | 17.55 | qfq | 16,323,400 | 291,915,738 | 4.40% |
| 2024-01-05 | 16.83 | 17.68 | 16.70 | 17.05 | 16.82 | qfq | 9,436,480 | 162,345,004 | 1.79% |
| 2024-01-04 | 16.89 | 17.01 | 16.66 | 16.75 | 16.52 | qfq | 4,757,500 | 79,987,786 | -0.83% |
| 2024-01-03 | 17.33 | 17.33 | 16.55 | 16.89 | 16.66 | qfq | 10,601,889 | 178,493,026 | -4.20% |
| 2024-01-02 | 17.43 | 18.25 | 17.30 | 17.63 | 17.39 | qfq | 12,365,589 | 218,807,887 | 1.15% |
| 2023-12-29 | 17.19 | 17.79 | 17.01 | 17.43 | 17.19 | qfq | 9,036,532 | 157,663,495 | 0.23% |
| 2023-12-28 | 17.65 | 17.82 | 17.09 | 17.39 | 17.15 | qfq | 7,870,540 | 137,209,911 | -1.47% |
| 2023-12-27 | 17.21 | 17.87 | 17.00 | 17.65 | 17.41 | qfq | 8,867,100 | 155,074,557 | 0.63% |
| 2023-12-26 | 17.16 | 18.22 | 17.14 | 17.54 | 17.30 | qfq | 13,531,887 | 238,880,659 | 2.27% |
| 2023-12-25 | 17.05 | 17.76 | 16.90 | 17.15 | 16.91 | qfq | 8,430,542 | 146,025,885 | -0.98% |
| 2023-12-22 | 16.89 | 17.90 | 16.80 | 17.32 | 17.08 | qfq | 12,118,360 | 211,673,129 | 1.05% |
| 2023-12-21 | 17.20 | 17.43 | 16.68 | 17.14 | 16.90 | qfq | 11,444,928 | 195,082,296 | -2.72% |
| 2023-12-20 | 17.50 | 18.18 | 17.00 | 17.62 | 17.38 | qfq | 19,866,247 | 349,664,139 | 2.09% |
| 2023-12-19 | 16.01 | 17.49 | 15.80 | 17.26 | 17.02 | qfq | 17,208,286 | 287,091,275 | 8.49% |
| 2023-12-18 | 15.33 | 16.68 | 15.30 | 15.91 | 15.69 | qfq | 8,098,277 | 129,153,486 | 3.99% |
| 2023-12-15 | 15.80 | 15.97 | 15.21 | 15.30 | 15.09 | qfq | 3,397,180 | 52,473,675 | -3.53% |
| 2023-12-14 | 15.93 | 16.34 | 15.73 | 15.86 | 15.64 | qfq | 6,511,880 | 104,321,809 | 0.25% |
| 2023-12-13 | 15.42 | 16.45 | 15.16 | 15.82 | 15.60 | qfq | 6,435,300 | 102,214,118 | 2.59% |
| 2023-12-12 | 15.40 | 15.59 | 15.31 | 15.42 | 15.21 | qfq | 1,700,000 | 26,266,385 | 0.19% |
| 2023-12-11 | 14.94 | 15.41 | 14.80 | 15.39 | 15.18 | qfq | 2,533,280 | 38,539,968 | 2.60% |
| 2023-12-08 | 15.39 | 15.69 | 14.96 | 15.00 | 14.79 | qfq | 4,050,401 | 62,054,577 | -2.72% |
| 2023-12-07 | 15.46 | 15.61 | 15.30 | 15.42 | 15.21 | qfq | 2,206,721 | 34,067,629 | 0.13% |
| 2023-12-06 | 15.35 | 15.52 | 15.27 | 15.40 | 15.19 | qfq | 2,807,146 | 43,287,835 | 0.33% |
| 2023-12-05 | 15.91 | 15.94 | 15.31 | 15.35 | 15.14 | qfq | 2,841,690 | 44,132,548 | -3.40% |
| 2023-12-04 | 15.85 | 16.19 | 15.68 | 15.89 | 15.67 | qfq | 2,333,720 | 37,045,476 | -0.06% |
| 2023-12-01 | 16.08 | 16.28 | 15.74 | 15.90 | 15.68 | qfq | 2,897,020 | 45,973,601 | -2.03% |
| 2023-11-30 | 16.64 | 16.78 | 16.00 | 16.23 | 16.01 | qfq | 3,334,364 | 54,288,924 | -2.11% |
| 2023-11-29 | 16.50 | 17.00 | 16.40 | 16.58 | 16.35 | qfq | 4,924,340 | 82,280,156 | 0.79% |
| 2023-11-28 | 15.87 | 16.59 | 15.87 | 16.45 | 16.22 | qfq | 3,962,684 | 64,666,942 | 3.65% |
| 2023-11-27 | 15.51 | 15.92 | 15.51 | 15.87 | 15.65 | qfq | 2,358,460 | 37,176,663 | 2.39% |
| 2023-11-24 | 15.95 | 16.02 | 15.46 | 15.50 | 15.29 | qfq | 1,966,310 | 30,669,971 | -2.64% |
| 2023-11-23 | 15.73 | 15.99 | 15.62 | 15.92 | 15.70 | qfq | 1,808,600 | 28,643,834 | 1.53% |
| 2023-11-22 | 15.87 | 15.99 | 15.66 | 15.68 | 15.46 | qfq | 2,199,740 | 34,745,991 | -1.26% |
| 2023-11-21 | 16.20 | 16.29 | 15.80 | 15.88 | 15.66 | qfq | 2,395,000 | 38,284,897 | -2.40% |
| 2023-11-20 | 16.17 | 16.38 | 16.03 | 16.27 | 16.05 | qfq | 2,677,400 | 43,286,447 | 0.68% |
| 2023-11-17 | 16.01 | 16.17 | 15.99 | 16.16 | 15.94 | qfq | 1,628,490 | 26,226,157 | 0.44% |
| 2023-11-16 | 16.27 | 16.28 | 16.05 | 16.09 | 15.87 | qfq | 1,645,341 | 26,571,075 | -0.68% |
| 2023-11-15 | 16.10 | 16.30 | 16.00 | 16.20 | 15.98 | qfq | 1,947,790 | 31,520,457 | 0.50% |
| 2023-11-14 | 16.16 | 16.32 | 16.04 | 16.12 | 15.90 | qfq | 2,033,900 | 32,825,731 | -0.25% |
| 2023-11-13 | 15.95 | 16.22 | 15.79 | 16.16 | 15.94 | qfq | 2,755,962 | 44,184,402 | 1.25% |
| 2023-11-10 | 15.66 | 16.00 | 15.66 | 15.96 | 15.74 | qfq | 1,698,420 | 26,944,840 | 1.40% |
| 2023-11-09 | 15.72 | 15.93 | 15.64 | 15.74 | 15.52 | qfq | 1,739,320 | 27,404,479 | -0.38% |
| 2023-11-08 | 16.00 | 16.19 | 15.68 | 15.80 | 15.58 | qfq | 2,240,490 | 35,504,538 | -1.13% |
| 2023-11-07 | 15.68 | 16.07 | 15.63 | 15.98 | 15.76 | qfq | 2,944,740 | 46,875,918 | 1.59% |
| 2023-11-06 | 15.50 | 15.74 | 15.23 | 15.73 | 15.51 | qfq | 3,332,300 | 51,775,747 | 2.34% |
| 2023-11-03 | 15.30 | 15.66 | 15.13 | 15.37 | 15.16 | qfq | 3,877,380 | 59,761,790 | 2.74% |
| 2023-11-02 | 15.20 | 15.32 | 14.95 | 14.96 | 14.75 | qfq | 1,289,400 | 19,412,325 | -1.58% |
| 2023-11-01 | 14.86 | 15.33 | 14.69 | 15.20 | 14.99 | qfq | 1,830,500 | 27,636,635 | 2.70% |
| 2023-10-31 | 15.00 | 15.10 | 14.74 | 14.80 | 14.60 | qfq | 1,284,940 | 19,083,546 | -1.73% |
| 2023-10-30 | 15.06 | 15.15 | 14.73 | 15.06 | 14.85 | qfq | 3,137,600 | 46,818,565 | 0.33% |
| 2023-10-27 | 14.85 | 15.14 | 14.74 | 15.01 | 14.80 | qfq | 1,473,180 | 22,009,988 | 1.08% |
| 2023-10-26 | 14.75 | 14.89 | 14.55 | 14.85 | 14.65 | qfq | 1,441,100 | 21,170,020 | -0.20% |
| 2023-10-25 | 14.76 | 15.04 | 14.58 | 14.88 | 14.67 | qfq | 1,043,365 | 15,509,532 | 0.81% |
| 2023-10-24 | 14.18 | 14.80 | 14.18 | 14.76 | 14.56 | qfq | 1,766,960 | 25,816,668 | 4.09% |
| 2023-10-23 | 14.50 | 14.64 | 14.10 | 14.18 | 13.98 | qfq | 1,422,900 | 20,296,449 | -2.54% |
| 2023-10-20 | 14.88 | 15.08 | 14.52 | 14.55 | 14.35 | qfq | 1,610,600 | 23,706,881 | -2.22% |
| 2023-10-19 | 14.99 | 15.17 | 14.80 | 14.88 | 14.67 | qfq | 1,219,340 | 18,251,500 | -0.80% |
| 2023-10-18 | 14.95 | 15.30 | 14.75 | 15.00 | 14.79 | qfq | 2,542,300 | 38,350,711 | 0.33% |
| 2023-10-17 | 15.15 | 15.15 | 14.81 | 14.95 | 14.74 | qfq | 1,164,100 | 17,344,843 | -0.47% |
| 2023-10-16 | 15.18 | 15.29 | 14.92 | 15.02 | 14.81 | qfq | 1,879,500 | 28,227,058 | -1.05% |
| 2023-10-13 | 15.23 | 15.31 | 15.10 | 15.18 | 14.97 | qfq | 1,502,190 | 22,808,228 | -0.78% |
| 2023-10-12 | 15.34 | 15.65 | 15.22 | 15.30 | 15.09 | qfq | 1,993,800 | 30,562,053 | -0.97% |
| 2023-10-11 | 15.57 | 15.59 | 15.15 | 15.45 | 15.24 | qfq | 2,538,100 | 39,068,560 | -0.13% |
| 2023-10-10 | 15.96 | 15.98 | 15.40 | 15.47 | 15.26 | qfq | 2,377,600 | 37,026,530 | -3.01% |
| 2023-10-09 | 15.86 | 16.05 | 15.74 | 15.95 | 15.73 | qfq | 2,032,329 | 32,347,370 | -0.13% |
| 2023-09-28 | 15.75 | 16.04 | 15.55 | 15.97 | 15.75 | qfq | 2,611,100 | 41,498,542 | 1.46% |
| 2023-09-27 | 16.11 | 16.21 | 15.71 | 15.74 | 15.52 | qfq | 3,054,170 | 48,403,305 | -2.18% |
| 2023-09-26 | 16.46 | 16.66 | 15.80 | 16.09 | 15.87 | qfq | 5,208,931 | 83,665,216 | -2.43% |
| 2023-09-25 | 15.70 | 17.08 | 15.64 | 16.49 | 16.26 | qfq | 7,774,518 | 128,327,303 | 5.57% |
| 2023-09-22 | 15.23 | 15.65 | 15.00 | 15.62 | 15.40 | qfq | 1,507,071 | 23,212,872 | 3.79% |
| 2023-09-21 | 15.09 | 15.25 | 15.00 | 15.05 | 14.84 | qfq | 1,044,700 | 15,776,458 | -0.07% |
| 2023-09-20 | 15.24 | 15.32 | 15.04 | 15.06 | 14.85 | qfq | 936,700 | 14,211,081 | -1.05% |
| 2023-09-19 | 15.41 | 15.42 | 15.05 | 15.22 | 15.01 | qfq | 1,431,371 | 21,761,046 | -1.23% |
| 2023-09-18 | 15.33 | 15.60 | 15.20 | 15.41 | 15.20 | qfq | 1,241,100 | 19,136,650 | 0.26% |
| 2023-09-15 | 15.54 | 15.62 | 15.28 | 15.37 | 15.16 | qfq | 1,437,000 | 22,142,620 | -1.47% |
| 2023-09-14 | 15.85 | 15.86 | 15.37 | 15.60 | 15.39 | qfq | 1,762,980 | 27,442,689 | -1.52% |
| 2023-09-13 | 16.20 | 16.21 | 15.61 | 15.84 | 15.62 | qfq | 1,847,320 | 29,176,448 | -1.86% |
| 2023-09-12 | 16.25 | 16.33 | 16.00 | 16.14 | 15.92 | qfq | 1,309,740 | 21,084,663 | -0.92% |
| 2023-09-11 | 16.16 | 16.36 | 15.97 | 16.29 | 16.07 | qfq | 2,332,200 | 37,768,933 | 1.05% |
| 2023-09-08 | 15.81 | 16.36 | 15.74 | 16.12 | 15.90 | qfq | 3,127,000 | 50,374,857 | 1.83% |
| 2023-09-07 | 16.36 | 16.36 | 15.80 | 15.83 | 15.61 | qfq | 3,097,460 | 49,380,960 | -3.24% |
| 2023-09-06 | 15.98 | 16.45 | 15.80 | 16.36 | 16.13 | qfq | 2,936,027 | 47,620,293 | 2.51% |
| 2023-09-05 | 16.01 | 16.10 | 15.90 | 15.96 | 15.74 | qfq | 1,582,880 | 25,307,807 | -0.31% |
| 2023-09-04 | 16.04 | 16.19 | 15.70 | 16.01 | 15.79 | qfq | 2,485,000 | 39,544,308 | 0.38% |
| 2023-09-01 | 16.23 | 16.28 | 15.80 | 15.95 | 15.73 | qfq | 2,159,320 | 34,450,672 | -1.79% |
| 2023-08-31 | 16.30 | 16.35 | 15.92 | 16.24 | 16.02 | qfq | 4,112,860 | 66,579,928 | -0.25% |
| 2023-08-30 | 15.64 | 16.47 | 15.53 | 16.28 | 16.06 | qfq | 5,802,980 | 93,859,090 | 3.96% |
| 2023-08-29 | 14.62 | 15.82 | 14.46 | 15.66 | 15.44 | qfq | 5,685,870 | 87,766,713 | 7.55% |
| 2023-08-28 | 15.28 | 15.51 | 14.53 | 14.56 | 14.36 | qfq | 2,698,130 | 40,265,955 | -1.49% |
| 2023-08-25 | 15.07 | 15.18 | 14.68 | 14.78 | 14.58 | qfq | 2,141,900 | 31,877,971 | -3.08% |
| 2023-08-24 | 15.34 | 15.41 | 14.91 | 15.25 | 15.04 | qfq | 2,635,160 | 39,954,154 | -0.85% |
| 2023-08-23 | 15.30 | 15.55 | 15.11 | 15.38 | 15.17 | qfq | 2,640,100 | 40,645,404 | -0.13% |
| 2023-08-22 | 15.27 | 15.55 | 15.01 | 15.40 | 15.19 | qfq | 3,425,984 | 52,496,793 | 0.65% |
| 2023-08-21 | 15.20 | 15.69 | 15.16 | 15.30 | 15.09 | qfq | 2,918,640 | 44,939,573 | 0.07% |
| 2023-08-18 | 15.49 | 15.57 | 15.24 | 15.29 | 15.08 | qfq | 2,377,760 | 36,662,059 | -0.97% |
| 2023-08-17 | 14.78 | 15.69 | 14.59 | 15.44 | 15.23 | qfq | 4,424,900 | 67,648,609 | 4.47% |
| 2023-08-16 | 14.98 | 14.98 | 14.67 | 14.78 | 14.58 | qfq | 1,971,900 | 29,192,528 | -1.27% |
| 2023-08-15 | 14.90 | 15.40 | 14.82 | 14.97 | 14.76 | qfq | 3,751,940 | 56,736,030 | 0.13% |
| 2023-08-14 | 14.58 | 14.99 | 14.52 | 14.95 | 14.74 | qfq | 2,112,600 | 31,164,357 | 2.05% |
| 2023-08-11 | 14.88 | 14.92 | 14.65 | 14.65 | 14.45 | qfq | 1,757,740 | 25,984,092 | -0.88% |
| 2023-08-10 | 14.76 | 14.91 | 14.71 | 14.78 | 14.58 | qfq | 1,722,420 | 25,499,441 | -0.47% |
| 2023-08-09 | 14.90 | 15.12 | 14.80 | 14.85 | 14.65 | qfq | 2,882,200 | 42,921,853 | -1.53% |
| 2023-08-08 | 15.02 | 15.30 | 14.95 | 15.08 | 14.87 | qfq | 2,938,540 | 44,418,837 | 0.33% |
| 2023-08-07 | 15.13 | 15.24 | 14.89 | 15.03 | 14.82 | qfq | 2,356,040 | 35,536,986 | -0.40% |
| 2023-08-04 | 15.11 | 15.27 | 14.95 | 15.09 | 14.88 | qfq | 2,515,380 | 37,985,394 | -0.13% |
| 2023-08-03 | 15.34 | 15.40 | 15.01 | 15.11 | 14.90 | qfq | 2,421,827 | 36,732,862 | -1.69% |
| 2023-08-02 | 15.29 | 15.58 | 15.05 | 15.37 | 15.16 | qfq | 2,424,500 | 37,147,508 | 1.05% |
| 2023-08-01 | 15.45 | 15.55 | 15.05 | 15.21 | 15.00 | qfq | 3,631,795 | 55,297,837 | -0.91% |
| 2023-07-31 | 15.75 | 15.78 | 15.21 | 15.35 | 15.14 | qfq | 4,572,420 | 70,648,729 | -2.48% |
| 2023-07-28 | 15.72 | 15.80 | 15.50 | 15.74 | 15.52 | qfq | 2,022,780 | 31,735,570 | -0.19% |
| 2023-07-27 | 16.15 | 16.20 | 15.69 | 15.77 | 15.55 | qfq | 2,727,720 | 43,391,974 | -1.81% |
| 2023-07-26 | 16.38 | 16.43 | 15.90 | 16.06 | 15.84 | qfq | 3,344,980 | 53,974,616 | -1.47% |
| 2023-07-25 | 16.66 | 16.66 | 16.23 | 16.30 | 16.08 | qfq | 2,785,320 | 45,545,877 | -0.61% |
| 2023-07-24 | 16.45 | 16.68 | 16.29 | 16.40 | 16.17 | qfq | 2,706,146 | 44,661,094 | 0.18% |
| 2023-07-21 | 16.83 | 16.83 | 16.25 | 16.37 | 16.14 | qfq | 4,244,350 | 69,961,805 | -3.02% |
| 2023-07-20 | 17.10 | 17.35 | 16.77 | 16.88 | 16.65 | qfq | 3,591,391 | 61,341,630 | -0.06% |
| 2023-07-19 | 17.28 | 17.52 | 16.84 | 16.89 | 16.66 | qfq | 4,207,379 | 71,952,129 | -1.92% |
| 2023-07-18 | 17.20 | 17.56 | 17.08 | 17.22 | 16.98 | qfq | 3,605,730 | 62,325,018 | -0.40% |