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
濮阳惠成300481.SZ
最近收盘价13.612026-07-17
最近交易日2026-07-17
成交量（股）16,270,044
成交额（元）224,255,416
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-19 | 2024-12-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.94 | 14.23 | 13.31 | 13.61 | 13.61 | qfq | 16,270,044 | 224,255,416 | -2.37% |
| 2026-07-16 | 14.42 | 14.64 | 13.88 | 13.94 | 13.94 | qfq | 17,350,204 | 246,008,348 | -4.65% |
| 2026-07-15 | 15.11 | 15.40 | 14.55 | 14.62 | 14.62 | qfq | 14,621,488 | 216,987,670 | -3.50% |
| 2026-07-14 | 15.10 | 15.40 | 14.56 | 15.15 | 15.15 | qfq | 18,639,939 | 279,969,964 | -0.39% |
| 2026-07-13 | 16.87 | 17.20 | 15.11 | 15.21 | 15.21 | qfq | 27,435,989 | 438,045,763 | -10.05% |
| 2026-07-10 | 17.01 | 19.19 | 16.88 | 16.91 | 16.91 | qfq | 36,203,892 | 646,890,391 | -0.47% |
| 2026-07-09 | 17.06 | 17.14 | 16.04 | 16.99 | 16.99 | qfq | 19,581,724 | 325,257,113 | 1.86% |
| 2026-07-08 | 17.45 | 17.66 | 16.54 | 16.68 | 16.68 | qfq | 18,980,454 | 323,064,906 | -4.90% |
| 2026-07-07 | 17.85 | 18.14 | 17.32 | 17.54 | 17.54 | qfq | 17,731,109 | 313,734,972 | -3.36% |
| 2026-07-06 | 18.85 | 19.31 | 17.82 | 18.15 | 18.15 | qfq | 23,903,119 | 441,032,019 | -3.46% |
| 2026-07-03 | 20.50 | 20.58 | 18.78 | 18.80 | 18.80 | qfq | 36,654,294 | 709,526,697 | -8.20% |
| 2026-07-02 | 21.00 | 21.91 | 20.24 | 20.48 | 20.48 | qfq | 50,016,032 | 1,045,851,822 | -10.25% |
| 2026-07-01 | 18.86 | 22.82 | 18.70 | 22.82 | 22.82 | qfq | 53,242,739 | 1,116,867,355 | 19.98% |
| 2026-06-30 | 18.05 | 19.10 | 17.93 | 19.02 | 19.02 | qfq | 27,244,404 | 507,353,940 | 5.14% |
| 2026-06-29 | 18.28 | 18.75 | 17.69 | 18.09 | 18.09 | qfq | 24,169,866 | 440,517,811 | -0.22% |
| 2026-06-26 | 18.05 | 18.97 | 17.90 | 18.13 | 18.13 | qfq | 19,839,180 | 366,607,469 | -1.31% |
| 2026-06-25 | 19.07 | 19.40 | 18.13 | 18.37 | 18.37 | qfq | 21,637,864 | 401,361,083 | -2.80% |
| 2026-06-24 | 17.86 | 19.36 | 17.86 | 18.90 | 18.90 | qfq | 30,259,871 | 568,744,495 | 4.25% |
| 2026-06-23 | 18.67 | 18.84 | 18.05 | 18.13 | 18.13 | qfq | 16,743,202 | 307,052,326 | -2.79% |
| 2026-06-22 | 18.52 | 18.94 | 18.21 | 18.65 | 18.65 | qfq | 20,048,850 | 371,526,467 | 0.05% |
| 2026-06-18 | 19.27 | 19.77 | 18.60 | 18.64 | 18.64 | qfq | 24,599,972 | 463,402,898 | -3.72% |
| 2026-06-17 | 18.52 | 19.74 | 18.51 | 19.36 | 19.36 | qfq | 31,982,196 | 615,894,935 | 2.87% |
| 2026-06-16 | 18.25 | 20.20 | 18.21 | 18.82 | 18.82 | qfq | 46,891,818 | 897,567,913 | 0.27% |
| 2026-06-15 | 16.90 | 18.89 | 16.54 | 18.77 | 18.77 | qfq | 50,423,069 | 902,937,489 | 10.74% |
| 2026-06-12 | 17.43 | 17.69 | 16.77 | 16.95 | 16.95 | qfq | 50,589,070 | 869,433,012 | -0.47% |
| 2026-06-11 | 14.05 | 17.03 | 13.78 | 17.03 | 17.03 | qfq | 41,814,227 | 675,266,503 | 20.01% |
| 2026-06-10 | 13.77 | 14.30 | 13.73 | 14.19 | 14.19 | qfq | 10,014,974 | 141,571,734 | 1.50% |
| 2026-06-09 | 13.56 | 14.10 | 13.31 | 13.98 | 13.98 | qfq | 9,741,850 | 134,477,001 | 5.27% |
| 2026-06-08 | 13.55 | 14.02 | 13.18 | 13.28 | 13.28 | qfq | 10,764,140 | 145,484,887 | -4.87% |
| 2026-06-05 | 13.70 | 14.23 | 13.08 | 13.96 | 13.96 | qfq | 11,971,475 | 163,974,520 | 1.09% |
| 2026-06-04 | 13.61 | 14.09 | 13.40 | 13.81 | 13.81 | qfq | 7,565,563 | 104,110,157 | 0.95% |
| 2026-06-03 | 13.93 | 14.12 | 13.54 | 13.68 | 13.68 | qfq | 9,392,421 | 129,735,106 | -1.94% |
| 2026-06-02 | 14.55 | 14.63 | 13.60 | 13.95 | 13.95 | qfq | 12,695,766 | 177,272,933 | -4.45% |
| 2026-06-01 | 14.30 | 14.83 | 14.21 | 14.60 | 14.60 | qfq | 9,337,674 | 136,296,362 | 0.90% |
| 2026-05-29 | 16.10 | 16.15 | 14.35 | 14.47 | 14.47 | qfq | 21,615,927 | 325,107,693 | -10.01% |
| 2026-05-28 | 15.67 | 16.23 | 15.43 | 16.08 | 16.08 | qfq | 16,543,467 | 262,712,340 | 2.29% |
| 2026-05-27 | 16.32 | 16.54 | 15.55 | 15.72 | 15.72 | qfq | 16,703,630 | 267,296,957 | -4.32% |
| 2026-05-26 | 15.96 | 16.69 | 15.73 | 16.43 | 16.43 | qfq | 21,602,088 | 353,445,958 | 2.24% |
| 2026-05-25 | 15.70 | 16.10 | 15.60 | 16.07 | 16.07 | qfq | 18,220,330 | 289,874,553 | 3.41% |
| 2026-05-22 | 15.16 | 15.66 | 14.77 | 15.54 | 15.54 | qfq | 16,266,911 | 248,756,324 | 3.39% |
| 2026-05-21 | 15.40 | 16.33 | 15.03 | 15.03 | 15.03 | qfq | 18,666,547 | 290,090,929 | -1.89% |
| 2026-05-20 | 15.17 | 15.50 | 14.83 | 15.32 | 15.12 | qfq | 13,868,752 | 210,642,690 | 1.06% |
| 2026-05-19 | 15.12 | 15.41 | 15.08 | 15.16 | 14.96 | qfq | 8,826,838 | 134,105,472 | -0.46% |
| 2026-05-18 | 14.90 | 15.28 | 14.76 | 15.23 | 15.03 | qfq | 10,166,353 | 153,398,325 | 1.87% |
| 2026-05-15 | 14.98 | 15.31 | 14.81 | 14.95 | 14.75 | qfq | 10,499,012 | 158,453,863 | -0.07% |
| 2026-05-14 | 14.99 | 15.28 | 14.83 | 14.96 | 14.76 | qfq | 9,495,273 | 143,363,480 | 0.00% |
| 2026-05-13 | 14.73 | 15.05 | 14.62 | 14.96 | 14.76 | qfq | 6,884,010 | 102,467,995 | 1.63% |
| 2026-05-12 | 15.06 | 15.07 | 14.65 | 14.72 | 14.53 | qfq | 6,083,450 | 89,970,366 | -2.26% |
| 2026-05-11 | 14.78 | 15.16 | 14.78 | 15.06 | 14.86 | qfq | 9,567,214 | 143,823,997 | 2.17% |
| 2026-05-08 | 14.61 | 15.13 | 14.56 | 14.74 | 14.55 | qfq | 8,816,233 | 130,532,681 | 0.27% |
| 2026-05-07 | 14.51 | 14.92 | 14.26 | 14.70 | 14.51 | qfq | 9,752,366 | 142,459,366 | 1.17% |
| 2026-05-06 | 14.70 | 14.82 | 14.50 | 14.53 | 14.34 | qfq | 11,531,755 | 168,842,016 | -0.48% |
| 2026-04-30 | 15.30 | 15.30 | 14.60 | 14.60 | 14.41 | qfq | 11,547,046 | 171,398,868 | -4.89% |
| 2026-04-29 | 15.10 | 15.49 | 15.05 | 15.35 | 15.15 | qfq | 7,213,410 | 110,243,162 | 0.46% |
| 2026-04-28 | 15.10 | 15.49 | 15.07 | 15.28 | 15.08 | qfq | 7,098,462 | 108,150,913 | -0.07% |
| 2026-04-27 | 14.99 | 15.47 | 14.82 | 15.29 | 15.09 | qfq | 9,905,595 | 150,274,704 | 2.00% |
| 2026-04-24 | 14.70 | 15.06 | 14.64 | 14.99 | 14.79 | qfq | 8,423,350 | 124,845,779 | 1.22% |
| 2026-04-23 | 15.00 | 15.17 | 14.75 | 14.81 | 14.62 | qfq | 7,181,214 | 106,847,686 | -1.27% |
| 2026-04-22 | 15.08 | 15.59 | 14.93 | 15.00 | 14.80 | qfq | 8,701,142 | 131,306,361 | -0.92% |
| 2026-04-21 | 14.71 | 15.28 | 14.71 | 15.14 | 14.94 | qfq | 10,677,301 | 160,612,020 | 2.30% |
| 2026-04-20 | 14.89 | 14.94 | 14.71 | 14.80 | 14.61 | qfq | 6,348,706 | 93,997,106 | -0.54% |
| 2026-04-17 | 15.14 | 15.16 | 14.83 | 14.88 | 14.69 | qfq | 6,779,200 | 101,258,622 | -1.78% |
| 2026-04-16 | 14.92 | 15.23 | 14.80 | 15.15 | 14.95 | qfq | 8,685,377 | 130,313,987 | 1.88% |
| 2026-04-15 | 15.61 | 15.65 | 14.86 | 14.87 | 14.68 | qfq | 13,884,585 | 209,047,968 | -6.12% |
| 2026-04-14 | 15.81 | 15.94 | 15.65 | 15.84 | 15.63 | qfq | 4,847,205 | 76,490,037 | 0.51% |
| 2026-04-13 | 16.00 | 16.09 | 15.64 | 15.76 | 15.55 | qfq | 6,677,763 | 105,450,539 | -1.99% |
| 2026-04-10 | 16.20 | 16.37 | 16.04 | 16.08 | 15.87 | qfq | 7,469,917 | 120,996,410 | -0.31% |
| 2026-04-09 | 15.97 | 16.29 | 15.78 | 16.13 | 15.92 | qfq | 6,986,054 | 112,085,278 | 0.31% |
| 2026-04-08 | 15.72 | 16.14 | 15.51 | 16.08 | 15.87 | qfq | 10,999,789 | 174,538,157 | 3.68% |
| 2026-04-07 | 14.79 | 15.94 | 14.75 | 15.51 | 15.31 | qfq | 10,209,914 | 157,327,566 | 5.15% |
| 2026-04-03 | 14.90 | 14.97 | 14.57 | 14.75 | 14.56 | qfq | 5,357,773 | 79,031,963 | -0.20% |
| 2026-04-02 | 15.00 | 15.11 | 14.61 | 14.78 | 14.59 | qfq | 5,156,472 | 76,586,236 | -1.60% |
| 2026-04-01 | 14.98 | 15.09 | 14.88 | 15.02 | 14.82 | qfq | 5,663,505 | 84,830,934 | 1.69% |
| 2026-03-31 | 15.19 | 15.33 | 14.68 | 14.77 | 14.58 | qfq | 7,958,906 | 119,389,699 | -3.21% |
| 2026-03-30 | 15.69 | 15.80 | 14.94 | 15.26 | 15.06 | qfq | 11,629,607 | 177,030,380 | -4.98% |
| 2026-03-27 | 15.55 | 16.12 | 15.51 | 16.06 | 15.85 | qfq | 4,240,684 | 67,491,137 | 1.84% |
| 2026-03-26 | 15.88 | 16.19 | 15.64 | 15.77 | 15.56 | qfq | 4,194,030 | 66,413,285 | -0.69% |
| 2026-03-25 | 15.70 | 16.10 | 15.70 | 15.88 | 15.67 | qfq | 5,522,985 | 88,019,386 | 1.15% |
| 2026-03-24 | 15.81 | 15.90 | 15.18 | 15.70 | 15.50 | qfq | 7,494,393 | 116,018,204 | 1.03% |
| 2026-03-23 | 15.85 | 16.30 | 15.35 | 15.54 | 15.34 | qfq | 8,704,160 | 137,292,368 | -4.07% |
| 2026-03-20 | 16.80 | 16.87 | 16.16 | 16.20 | 15.99 | qfq | 7,839,382 | 129,095,114 | -3.46% |
| 2026-03-19 | 17.13 | 17.34 | 16.63 | 16.78 | 16.56 | qfq | 8,158,085 | 138,207,534 | -2.50% |
| 2026-03-18 | 17.10 | 17.24 | 16.77 | 17.21 | 16.99 | qfq | 7,262,243 | 123,354,601 | 0.88% |
| 2026-03-17 | 17.85 | 17.97 | 17.04 | 17.06 | 16.84 | qfq | 9,239,100 | 160,872,508 | -4.43% |
| 2026-03-16 | 17.93 | 18.33 | 17.64 | 17.85 | 17.62 | qfq | 9,518,798 | 170,049,584 | -0.89% |
| 2026-03-13 | 17.95 | 18.47 | 17.87 | 18.01 | 17.77 | qfq | 11,601,503 | 211,167,489 | 0.28% |
| 2026-03-12 | 18.43 | 18.65 | 17.87 | 17.96 | 17.73 | qfq | 11,751,387 | 212,168,285 | -2.81% |
| 2026-03-11 | 18.07 | 18.60 | 18.05 | 18.48 | 18.24 | qfq | 16,869,744 | 309,838,232 | 2.61% |
| 2026-03-10 | 18.36 | 18.68 | 17.98 | 18.01 | 17.77 | qfq | 15,444,930 | 280,669,326 | -2.91% |
| 2026-03-09 | 19.16 | 19.65 | 18.14 | 18.55 | 18.31 | qfq | 25,709,535 | 479,430,965 | 2.32% |
| 2026-03-06 | 17.09 | 18.35 | 17.00 | 18.13 | 17.89 | qfq | 16,203,591 | 289,182,145 | 6.40% |
| 2026-03-05 | 16.99 | 17.26 | 16.90 | 17.04 | 16.82 | qfq | 7,267,783 | 124,114,828 | 2.16% |
| 2026-03-04 | 16.69 | 17.11 | 16.60 | 16.68 | 16.46 | qfq | 5,828,575 | 97,956,653 | -0.71% |
| 2026-03-03 | 17.75 | 17.86 | 16.70 | 16.80 | 16.58 | qfq | 11,327,853 | 194,266,301 | -5.25% |
| 2026-03-02 | 17.60 | 17.98 | 17.50 | 17.73 | 17.50 | qfq | 8,391,691 | 148,753,222 | -1.34% |
| 2026-02-27 | 17.91 | 18.05 | 17.80 | 17.97 | 17.74 | qfq | 6,508,963 | 116,551,299 | -0.72% |
| 2026-02-26 | 17.99 | 18.14 | 17.90 | 18.10 | 17.86 | qfq | 8,425,609 | 151,902,993 | 0.78% |
| 2026-02-25 | 17.56 | 18.08 | 17.52 | 17.96 | 17.73 | qfq | 12,070,293 | 216,071,095 | 2.69% |
| 2026-02-24 | 17.54 | 17.63 | 17.35 | 17.49 | 17.26 | qfq | 7,982,050 | 139,510,294 | 1.33% |
| 2026-02-13 | 17.38 | 17.59 | 17.26 | 17.26 | 17.03 | qfq | 5,374,750 | 93,605,747 | -1.26% |
| 2026-02-12 | 17.34 | 17.97 | 17.34 | 17.48 | 17.25 | qfq | 6,463,500 | 113,522,598 | 0.46% |
| 2026-02-11 | 17.13 | 17.58 | 17.07 | 17.40 | 17.17 | qfq | 5,797,589 | 101,097,286 | 1.34% |
| 2026-02-10 | 17.25 | 17.49 | 17.06 | 17.17 | 16.95 | qfq | 5,909,100 | 102,106,523 | -0.58% |
| 2026-02-09 | 17.06 | 17.41 | 16.95 | 17.27 | 17.04 | qfq | 7,349,020 | 126,519,890 | 2.49% |
| 2026-02-06 | 16.56 | 17.11 | 16.44 | 16.85 | 16.63 | qfq | 7,276,400 | 122,949,961 | 0.54% |
| 2026-02-05 | 17.37 | 17.63 | 16.71 | 16.76 | 16.54 | qfq | 11,607,506 | 197,199,580 | -4.28% |
| 2026-02-04 | 17.40 | 17.65 | 17.26 | 17.51 | 17.28 | qfq | 7,107,400 | 124,081,681 | 0.40% |
| 2026-02-03 | 17.53 | 17.54 | 17.13 | 17.44 | 17.21 | qfq | 9,537,733 | 165,685,436 | 1.99% |
| 2026-02-02 | 17.72 | 18.00 | 17.10 | 17.10 | 16.88 | qfq | 13,258,134 | 231,804,389 | -4.09% |
| 2026-01-30 | 17.89 | 18.41 | 17.60 | 17.83 | 17.60 | qfq | 14,291,775 | 256,846,868 | -1.65% |
| 2026-01-29 | 18.15 | 18.20 | 17.72 | 18.13 | 17.89 | qfq | 17,862,444 | 320,627,919 | -1.09% |
| 2026-01-28 | 17.48 | 18.57 | 17.45 | 18.33 | 18.09 | qfq | 24,109,027 | 438,756,230 | 4.03% |
| 2026-01-27 | 18.00 | 18.17 | 17.33 | 17.62 | 17.39 | qfq | 14,147,522 | 248,281,320 | -1.56% |
| 2026-01-26 | 17.50 | 18.24 | 17.22 | 17.90 | 17.67 | qfq | 20,636,457 | 366,268,285 | 2.58% |
| 2026-01-23 | 17.19 | 17.57 | 17.09 | 17.45 | 17.22 | qfq | 11,387,866 | 197,401,705 | 2.05% |
| 2026-01-22 | 17.00 | 17.31 | 16.88 | 17.10 | 16.88 | qfq | 8,096,150 | 138,591,490 | 0.71% |
| 2026-01-21 | 16.96 | 17.05 | 16.75 | 16.98 | 16.76 | qfq | 7,577,659 | 128,191,206 | -0.64% |
| 2026-01-20 | 16.85 | 17.09 | 16.74 | 17.09 | 16.87 | qfq | 9,448,691 | 159,975,667 | 1.00% |
| 2026-01-19 | 16.75 | 16.94 | 16.63 | 16.92 | 16.70 | qfq | 7,890,814 | 132,821,295 | 0.77% |
| 2026-01-16 | 16.87 | 16.92 | 16.55 | 16.79 | 16.57 | qfq | 11,789,323 | 196,713,701 | -0.06% |
| 2026-01-15 | 16.60 | 17.29 | 16.60 | 16.80 | 16.58 | qfq | 18,562,261 | 312,985,528 | 2.82% |
| 2026-01-14 | 16.12 | 16.56 | 16.09 | 16.34 | 16.13 | qfq | 11,506,246 | 188,117,089 | 0.74% |
| 2026-01-13 | 16.45 | 16.48 | 16.18 | 16.22 | 16.01 | qfq | 8,710,663 | 142,303,136 | -1.52% |
| 2026-01-12 | 16.44 | 16.50 | 16.35 | 16.47 | 16.25 | qfq | 10,085,682 | 165,723,462 | 0.30% |
| 2026-01-09 | 16.44 | 16.59 | 16.30 | 16.42 | 16.21 | qfq | 9,755,097 | 160,044,407 | -0.30% |
| 2026-01-08 | 16.35 | 16.95 | 16.26 | 16.47 | 16.25 | qfq | 11,198,030 | 185,711,306 | 0.12% |
| 2026-01-07 | 16.30 | 16.63 | 16.19 | 16.45 | 16.24 | qfq | 13,181,450 | 216,282,641 | 1.92% |
| 2026-01-06 | 16.22 | 16.25 | 16.02 | 16.14 | 15.93 | qfq | 8,243,887 | 132,966,468 | -0.55% |
| 2026-01-05 | 15.46 | 16.40 | 15.46 | 16.23 | 16.02 | qfq | 14,617,659 | 236,477,876 | 4.71% |
| 2025-12-31 | 15.55 | 15.63 | 15.35 | 15.50 | 15.30 | qfq | 3,914,736 | 60,665,105 | -0.32% |
| 2025-12-30 | 15.71 | 15.82 | 15.52 | 15.55 | 15.35 | qfq | 4,530,800 | 70,837,002 | -1.71% |
| 2025-12-29 | 15.63 | 15.87 | 15.60 | 15.82 | 15.61 | qfq | 5,225,859 | 82,417,094 | 1.22% |
| 2025-12-26 | 15.86 | 15.86 | 15.61 | 15.63 | 15.43 | qfq | 5,938,281 | 93,310,028 | -1.45% |
| 2025-12-25 | 15.76 | 15.87 | 15.66 | 15.86 | 15.65 | qfq | 4,514,400 | 71,179,761 | 0.57% |
| 2025-12-24 | 15.74 | 15.80 | 15.65 | 15.77 | 15.56 | qfq | 4,041,609 | 63,585,461 | 0.19% |
| 2025-12-23 | 15.69 | 15.84 | 15.63 | 15.74 | 15.53 | qfq | 5,074,400 | 79,873,580 | -0.06% |
| 2025-12-22 | 15.54 | 15.76 | 15.46 | 15.75 | 15.54 | qfq | 5,710,000 | 89,591,684 | 1.68% |
| 2025-12-19 | 15.39 | 15.58 | 15.39 | 15.49 | 15.29 | qfq | 4,691,141 | 72,611,219 | 0.85% |
| 2025-12-18 | 15.34 | 15.56 | 15.30 | 15.36 | 15.16 | qfq | 3,824,600 | 59,108,952 | -0.90% |
| 2025-12-17 | 15.35 | 15.50 | 14.93 | 15.50 | 15.30 | qfq | 7,003,200 | 106,477,444 | 0.85% |
| 2025-12-16 | 15.35 | 15.53 | 15.27 | 15.37 | 15.17 | qfq | 4,657,734 | 71,648,340 | -0.39% |
| 2025-12-15 | 15.18 | 15.76 | 15.17 | 15.43 | 15.23 | qfq | 6,163,506 | 95,682,443 | 0.98% |
| 2025-12-12 | 15.31 | 15.52 | 15.26 | 15.28 | 15.08 | qfq | 4,397,500 | 67,646,065 | -0.13% |
| 2025-12-11 | 15.76 | 15.80 | 15.30 | 15.30 | 15.10 | qfq | 7,667,175 | 118,543,238 | -2.86% |
| 2025-12-10 | 15.81 | 16.01 | 15.65 | 15.75 | 15.54 | qfq | 5,789,160 | 91,350,665 | -0.19% |
| 2025-12-09 | 15.99 | 16.27 | 15.75 | 15.78 | 15.57 | qfq | 7,341,241 | 117,370,335 | -1.93% |
| 2025-12-08 | 16.18 | 16.24 | 15.94 | 16.09 | 15.88 | qfq | 6,380,420 | 102,681,207 | 0.63% |
| 2025-12-05 | 15.83 | 16.03 | 15.77 | 15.99 | 15.78 | qfq | 5,149,951 | 81,940,045 | 1.14% |
| 2025-12-04 | 16.41 | 16.41 | 15.80 | 15.81 | 15.60 | qfq | 9,591,500 | 153,458,098 | -3.95% |
| 2025-12-03 | 16.55 | 16.58 | 16.05 | 16.46 | 16.25 | qfq | 11,499,644 | 187,120,059 | -0.54% |
| 2025-12-02 | 16.95 | 16.95 | 16.45 | 16.55 | 16.33 | qfq | 11,139,398 | 185,081,531 | -3.33% |
| 2025-12-01 | 16.60 | 17.12 | 16.30 | 17.12 | 16.90 | qfq | 17,872,280 | 296,536,634 | 2.15% |
| 2025-11-28 | 16.72 | 16.93 | 16.67 | 16.76 | 16.54 | qfq | 10,274,708 | 172,150,063 | 0.24% |
| 2025-11-27 | 17.18 | 17.38 | 16.66 | 16.72 | 16.50 | qfq | 19,349,667 | 327,643,465 | -2.85% |
| 2025-11-26 | 17.20 | 17.69 | 17.14 | 17.21 | 16.99 | qfq | 24,944,804 | 432,152,828 | -2.33% |
| 2025-11-25 | 16.80 | 17.70 | 16.72 | 17.62 | 17.39 | qfq | 36,878,805 | 635,959,166 | 4.08% |
| 2025-11-24 | 16.81 | 17.26 | 16.39 | 16.93 | 16.71 | qfq | 29,004,921 | 487,274,122 | 2.61% |
| 2025-11-21 | 16.71 | 17.05 | 16.40 | 16.50 | 16.28 | qfq | 28,639,629 | 477,749,478 | -2.88% |
| 2025-11-20 | 16.11 | 18.80 | 16.11 | 16.99 | 16.77 | qfq | 39,713,513 | 687,503,897 | 8.01% |
| 2025-11-19 | 15.72 | 15.88 | 15.54 | 15.73 | 15.52 | qfq | 5,425,180 | 85,110,277 | 0.13% |
| 2025-11-18 | 15.91 | 16.01 | 15.59 | 15.71 | 15.50 | qfq | 6,938,700 | 109,283,227 | -2.06% |
| 2025-11-17 | 16.14 | 16.34 | 15.88 | 16.04 | 15.83 | qfq | 6,892,710 | 110,387,269 | -0.62% |
| 2025-11-14 | 16.02 | 16.52 | 16.00 | 16.14 | 15.93 | qfq | 10,993,625 | 179,254,432 | 0.00% |
| 2025-11-13 | 15.81 | 16.29 | 15.81 | 16.14 | 15.93 | qfq | 9,017,340 | 145,496,751 | 1.77% |
| 2025-11-12 | 16.06 | 16.09 | 15.73 | 15.86 | 15.65 | qfq | 7,152,850 | 113,260,200 | -1.18% |
| 2025-11-11 | 15.77 | 16.23 | 15.73 | 16.05 | 15.84 | qfq | 9,476,019 | 151,615,432 | 1.71% |
| 2025-11-10 | 15.80 | 15.97 | 15.69 | 15.78 | 15.57 | qfq | 7,457,731 | 117,780,485 | 0.00% |
| 2025-11-07 | 15.42 | 15.86 | 15.39 | 15.78 | 15.57 | qfq | 9,007,985 | 141,633,182 | 1.81% |
| 2025-11-06 | 15.66 | 15.68 | 15.43 | 15.50 | 15.30 | qfq | 6,054,889 | 93,882,101 | -0.13% |
| 2025-11-05 | 14.95 | 15.78 | 14.91 | 15.52 | 15.32 | qfq | 13,046,837 | 201,007,051 | 3.19% |
| 2025-11-04 | 15.20 | 15.24 | 14.94 | 15.04 | 14.84 | qfq | 4,520,950 | 68,192,814 | -1.31% |
| 2025-11-03 | 15.21 | 15.24 | 14.90 | 15.24 | 15.04 | qfq | 7,056,550 | 106,516,105 | 0.26% |
| 2025-10-31 | 15.06 | 15.44 | 15.05 | 15.20 | 15.00 | qfq | 5,943,500 | 90,660,639 | 1.13% |
| 2025-10-30 | 15.22 | 15.27 | 15.03 | 15.03 | 14.83 | qfq | 4,718,450 | 71,517,148 | -1.31% |
| 2025-10-29 | 15.31 | 15.36 | 15.09 | 15.23 | 15.03 | qfq | 5,121,100 | 77,738,699 | -0.52% |
| 2025-10-28 | 15.27 | 15.36 | 15.12 | 15.31 | 15.11 | qfq | 5,845,680 | 89,311,397 | 0.26% |
| 2025-10-27 | 14.95 | 15.40 | 14.94 | 15.27 | 15.07 | qfq | 10,664,200 | 162,206,096 | 3.25% |
| 2025-10-24 | 14.70 | 14.90 | 14.65 | 14.79 | 14.60 | qfq | 4,629,379 | 68,444,350 | 0.61% |
| 2025-10-23 | 14.45 | 14.70 | 14.30 | 14.70 | 14.51 | qfq | 4,223,800 | 61,115,350 | 1.52% |
| 2025-10-22 | 14.64 | 14.76 | 14.42 | 14.48 | 14.29 | qfq | 5,091,300 | 74,105,122 | -1.50% |
| 2025-10-21 | 14.68 | 14.84 | 14.58 | 14.70 | 14.51 | qfq | 4,517,750 | 66,487,875 | 0.41% |
| 2025-10-20 | 14.87 | 14.92 | 14.55 | 14.64 | 14.45 | qfq | 5,998,885 | 88,019,848 | -0.68% |
| 2025-10-17 | 15.10 | 15.41 | 14.65 | 14.74 | 14.55 | qfq | 8,668,200 | 129,504,854 | -2.96% |
| 2025-10-16 | 15.20 | 15.59 | 15.05 | 15.19 | 14.99 | qfq | 11,812,114 | 181,197,160 | -0.33% |
| 2025-10-15 | 15.05 | 15.32 | 14.97 | 15.24 | 15.04 | qfq | 5,711,950 | 86,701,431 | 1.13% |
| 2025-10-14 | 15.37 | 15.48 | 15.02 | 15.07 | 14.87 | qfq | 6,756,828 | 102,758,512 | -1.95% |
| 2025-10-13 | 14.71 | 15.41 | 14.53 | 15.37 | 15.17 | qfq | 9,413,600 | 142,715,876 | 1.59% |
| 2025-10-10 | 15.10 | 15.20 | 15.01 | 15.13 | 14.93 | qfq | 4,800,164 | 72,511,825 | -0.33% |
| 2025-10-09 | 15.00 | 15.30 | 14.97 | 15.18 | 14.98 | qfq | 8,282,650 | 125,632,124 | 1.07% |
| 2025-09-30 | 14.99 | 15.21 | 14.87 | 15.02 | 14.82 | qfq | 5,924,807 | 89,215,455 | 0.27% |
| 2025-09-29 | 14.78 | 15.00 | 14.72 | 14.98 | 14.78 | qfq | 4,856,550 | 72,468,827 | 1.15% |
| 2025-09-26 | 14.80 | 14.98 | 14.73 | 14.81 | 14.62 | qfq | 4,986,557 | 74,189,990 | 0.14% |
| 2025-09-25 | 14.99 | 15.05 | 14.73 | 14.79 | 14.60 | qfq | 6,073,200 | 90,336,610 | -1.40% |
| 2025-09-24 | 14.47 | 15.07 | 14.34 | 15.00 | 14.80 | qfq | 10,861,350 | 160,929,986 | 3.45% |
| 2025-09-23 | 14.58 | 14.59 | 14.12 | 14.50 | 14.31 | qfq | 6,352,300 | 91,003,764 | -0.62% |
| 2025-09-22 | 14.55 | 14.61 | 14.40 | 14.59 | 14.40 | qfq | 3,634,773 | 52,738,165 | 0.14% |
| 2025-09-19 | 14.50 | 14.68 | 14.48 | 14.57 | 14.38 | qfq | 4,484,908 | 65,337,479 | 0.41% |
| 2025-09-18 | 14.69 | 14.84 | 14.40 | 14.51 | 14.32 | qfq | 6,543,850 | 95,729,770 | -1.09% |
| 2025-09-17 | 14.64 | 14.80 | 14.59 | 14.67 | 14.48 | qfq | 4,408,050 | 64,875,852 | 0.20% |
| 2025-09-16 | 14.54 | 14.67 | 14.43 | 14.64 | 14.45 | qfq | 4,326,000 | 63,039,419 | 0.27% |
| 2025-09-15 | 14.71 | 14.80 | 14.55 | 14.60 | 14.41 | qfq | 3,885,600 | 56,778,713 | -0.95% |
| 2025-09-12 | 14.76 | 14.92 | 14.64 | 14.74 | 14.55 | qfq | 5,012,351 | 73,875,833 | 0.00% |
| 2025-09-11 | 14.55 | 14.75 | 14.39 | 14.74 | 14.55 | qfq | 6,255,497 | 91,519,506 | 0.75% |
| 2025-09-10 | 14.77 | 14.83 | 14.58 | 14.63 | 14.24 | qfq | 3,399,538 | 49,902,088 | -0.54% |
| 2025-09-09 | 14.88 | 15.03 | 14.70 | 14.71 | 14.32 | qfq | 4,535,619 | 67,224,030 | -1.14% |
| 2025-09-08 | 14.85 | 14.89 | 14.63 | 14.88 | 14.48 | qfq | 3,590,395 | 53,080,815 | 0.34% |
| 2025-09-05 | 14.48 | 14.99 | 14.40 | 14.83 | 14.44 | qfq | 8,397,700 | 124,163,112 | 3.06% |
| 2025-09-04 | 14.39 | 14.58 | 14.19 | 14.39 | 14.01 | qfq | 6,198,513 | 89,419,672 | 0.21% |
| 2025-09-03 | 14.66 | 14.74 | 14.30 | 14.36 | 13.98 | qfq | 6,481,220 | 94,073,761 | -1.17% |
| 2025-09-02 | 14.80 | 14.88 | 14.40 | 14.53 | 14.14 | qfq | 7,674,068 | 111,803,706 | -2.02% |
| 2025-09-01 | 14.91 | 15.00 | 14.81 | 14.83 | 14.44 | qfq | 5,534,050 | 82,459,093 | 0.00% |
| 2025-08-29 | 14.89 | 15.02 | 14.81 | 14.83 | 14.44 | qfq | 5,078,350 | 75,643,209 | -0.54% |
| 2025-08-28 | 14.91 | 15.13 | 14.47 | 14.91 | 14.51 | qfq | 10,996,460 | 162,701,807 | -0.33% |
| 2025-08-27 | 15.54 | 15.62 | 14.93 | 14.96 | 14.56 | qfq | 9,717,145 | 148,637,531 | -3.79% |
| 2025-08-26 | 15.30 | 15.83 | 15.18 | 15.55 | 15.14 | qfq | 11,086,851 | 172,403,914 | 1.44% |
| 2025-08-25 | 15.43 | 15.47 | 15.18 | 15.33 | 14.92 | qfq | 10,205,047 | 156,252,501 | -0.58% |
| 2025-08-22 | 15.51 | 15.65 | 15.28 | 15.42 | 15.01 | qfq | 11,180,067 | 172,127,872 | -1.03% |
| 2025-08-21 | 15.69 | 15.78 | 15.49 | 15.58 | 15.17 | qfq | 6,336,846 | 99,051,925 | -0.57% |
| 2025-08-20 | 15.54 | 15.69 | 15.46 | 15.67 | 15.25 | qfq | 6,014,100 | 93,828,875 | 0.45% |
| 2025-08-19 | 15.60 | 15.70 | 15.46 | 15.60 | 15.19 | qfq | 5,935,500 | 92,491,603 | 0.06% |
| 2025-08-18 | 15.61 | 15.72 | 15.52 | 15.59 | 15.18 | qfq | 7,766,245 | 121,302,943 | 0.39% |
| 2025-08-15 | 15.23 | 15.59 | 15.23 | 15.53 | 15.12 | qfq | 5,999,648 | 92,879,318 | 1.77% |
| 2025-08-14 | 15.58 | 15.68 | 15.25 | 15.26 | 14.85 | qfq | 6,896,938 | 106,596,149 | -1.99% |
| 2025-08-13 | 15.52 | 15.85 | 15.50 | 15.57 | 15.16 | qfq | 9,055,659 | 141,781,903 | 0.39% |
| 2025-08-12 | 15.63 | 15.65 | 15.36 | 15.51 | 15.10 | qfq | 4,876,850 | 75,540,736 | -0.70% |
| 2025-08-11 | 15.52 | 15.65 | 15.47 | 15.62 | 15.21 | qfq | 5,828,910 | 90,851,359 | 0.39% |
| 2025-08-08 | 15.34 | 15.62 | 15.26 | 15.56 | 15.15 | qfq | 6,611,838 | 102,278,657 | 0.97% |
| 2025-08-07 | 15.41 | 15.56 | 15.36 | 15.41 | 15.00 | qfq | 5,065,850 | 78,196,942 | 0.20% |
| 2025-08-06 | 15.28 | 15.43 | 15.25 | 15.38 | 14.97 | qfq | 4,934,400 | 75,716,434 | 0.39% |
| 2025-08-05 | 15.41 | 15.45 | 15.16 | 15.32 | 14.91 | qfq | 4,979,310 | 75,974,687 | -0.20% |
| 2025-08-04 | 14.98 | 15.48 | 14.83 | 15.35 | 14.94 | qfq | 8,121,650 | 123,491,780 | 2.20% |
| 2025-08-01 | 15.00 | 15.11 | 14.91 | 15.02 | 14.62 | qfq | 4,797,450 | 71,994,069 | 0.00% |
| 2025-07-31 | 15.26 | 15.47 | 14.92 | 15.02 | 14.62 | qfq | 6,973,999 | 105,642,059 | -1.96% |
| 2025-07-30 | 15.47 | 15.68 | 15.20 | 15.32 | 14.91 | qfq | 8,708,033 | 134,117,535 | -1.48% |
| 2025-07-29 | 15.12 | 15.83 | 15.12 | 15.55 | 15.14 | qfq | 11,886,150 | 184,314,917 | 2.57% |
| 2025-07-28 | 15.18 | 15.30 | 15.04 | 15.16 | 14.76 | qfq | 4,664,652 | 70,664,145 | 0.07% |
| 2025-07-25 | 14.93 | 15.19 | 14.93 | 15.15 | 14.75 | qfq | 6,644,286 | 100,291,506 | 1.20% |
| 2025-07-24 | 14.85 | 14.98 | 14.82 | 14.97 | 14.57 | qfq | 4,654,267 | 69,424,891 | 0.74% |
| 2025-07-23 | 14.98 | 15.10 | 14.84 | 14.86 | 14.47 | qfq | 5,147,033 | 77,022,115 | -1.13% |
| 2025-07-22 | 15.04 | 15.13 | 14.88 | 15.03 | 14.63 | qfq | 5,652,240 | 84,764,569 | -0.07% |
| 2025-07-21 | 14.86 | 15.18 | 14.79 | 15.04 | 14.64 | qfq | 6,582,000 | 98,897,369 | 1.08% |
| 2025-07-18 | 14.57 | 14.89 | 14.52 | 14.88 | 14.48 | qfq | 7,112,700 | 104,764,947 | 2.13% |
| 2025-07-17 | 14.39 | 14.63 | 14.35 | 14.57 | 14.18 | qfq | 4,149,683 | 60,336,080 | 1.25% |
| 2025-07-16 | 14.36 | 14.47 | 14.29 | 14.39 | 14.01 | qfq | 3,204,200 | 46,095,915 | -0.07% |
| 2025-07-15 | 14.52 | 14.54 | 14.29 | 14.40 | 14.02 | qfq | 4,132,002 | 59,458,940 | -0.69% |
| 2025-07-14 | 14.50 | 14.59 | 14.45 | 14.50 | 14.12 | qfq | 3,308,500 | 47,956,518 | 0.07% |
| 2025-07-11 | 14.53 | 14.60 | 14.38 | 14.49 | 14.11 | qfq | 3,783,900 | 54,814,235 | -0.55% |
| 2025-07-10 | 14.59 | 14.65 | 14.50 | 14.57 | 14.18 | qfq | 2,935,083 | 42,780,677 | 0.21% |
| 2025-07-09 | 14.64 | 14.68 | 14.49 | 14.54 | 14.15 | qfq | 3,954,000 | 57,585,126 | -0.68% |
| 2025-07-08 | 14.35 | 14.66 | 14.31 | 14.64 | 14.25 | qfq | 5,763,100 | 83,910,609 | 2.31% |
| 2025-07-07 | 14.24 | 14.35 | 14.21 | 14.31 | 13.93 | qfq | 2,330,100 | 33,315,009 | 0.42% |
| 2025-07-04 | 14.50 | 14.50 | 14.21 | 14.25 | 13.87 | qfq | 4,639,550 | 66,452,252 | -1.72% |
| 2025-07-03 | 14.49 | 14.55 | 14.34 | 14.50 | 14.12 | qfq | 3,671,095 | 53,002,910 | 0.35% |
| 2025-07-02 | 14.57 | 14.57 | 14.35 | 14.45 | 14.07 | qfq | 4,185,350 | 60,390,836 | -0.76% |
| 2025-07-01 | 14.29 | 14.66 | 14.29 | 14.56 | 14.17 | qfq | 6,664,109 | 96,503,346 | 1.75% |
| 2025-06-30 | 14.20 | 14.37 | 14.18 | 14.31 | 13.93 | qfq | 4,518,018 | 64,586,624 | 0.99% |
| 2025-06-27 | 14.16 | 14.35 | 14.10 | 14.17 | 13.79 | qfq | 6,024,500 | 85,543,332 | 0.07% |
| 2025-06-26 | 14.20 | 14.40 | 14.12 | 14.16 | 13.78 | qfq | 4,744,100 | 67,737,776 | -0.63% |
| 2025-06-25 | 14.29 | 14.36 | 14.09 | 14.25 | 13.87 | qfq | 5,279,359 | 74,975,572 | -0.21% |
| 2025-06-24 | 14.19 | 14.30 | 14.09 | 14.28 | 13.90 | qfq | 6,283,745 | 89,281,534 | 0.56% |
| 2025-06-23 | 13.80 | 14.20 | 13.70 | 14.20 | 13.82 | qfq | 6,760,150 | 95,289,559 | 2.38% |
| 2025-06-20 | 13.57 | 14.08 | 13.56 | 13.87 | 13.50 | qfq | 7,127,200 | 99,407,349 | 1.91% |
| 2025-06-19 | 13.73 | 13.89 | 13.54 | 13.61 | 13.25 | qfq | 3,366,400 | 46,146,791 | -1.09% |
| 2025-06-18 | 13.80 | 13.82 | 13.60 | 13.76 | 13.39 | qfq | 3,797,600 | 52,012,680 | -0.51% |
| 2025-06-17 | 13.89 | 13.95 | 13.75 | 13.83 | 13.46 | qfq | 2,474,800 | 34,224,888 | -0.43% |
| 2025-06-16 | 13.75 | 13.98 | 13.75 | 13.89 | 13.52 | qfq | 2,947,600 | 40,992,915 | 0.73% |
| 2025-06-13 | 13.93 | 14.06 | 13.75 | 13.79 | 13.42 | qfq | 4,144,727 | 57,526,374 | -1.85% |
| 2025-06-12 | 14.08 | 14.16 | 13.92 | 14.05 | 13.68 | qfq | 4,162,744 | 58,387,345 | -0.71% |
| 2025-06-11 | 14.17 | 14.33 | 14.10 | 14.15 | 13.77 | qfq | 5,425,300 | 76,933,586 | 0.35% |
| 2025-06-10 | 14.25 | 14.44 | 13.90 | 14.10 | 13.73 | qfq | 12,273,675 | 174,036,045 | 0.28% |
| 2025-06-09 | 13.61 | 14.29 | 13.56 | 14.06 | 13.69 | qfq | 11,372,756 | 159,341,852 | 3.38% |
| 2025-06-06 | 13.56 | 13.71 | 13.46 | 13.60 | 13.24 | qfq | 3,303,350 | 44,948,498 | 0.29% |
| 2025-06-05 | 13.51 | 13.62 | 13.33 | 13.56 | 13.20 | qfq | 3,214,590 | 43,346,829 | 0.59% |
| 2025-06-04 | 13.30 | 13.57 | 13.23 | 13.48 | 13.12 | qfq | 2,923,100 | 39,289,455 | 1.66% |
| 2025-06-03 | 13.25 | 13.45 | 13.17 | 13.26 | 12.91 | qfq | 3,639,500 | 48,377,946 | -0.38% |
| 2025-05-30 | 13.50 | 13.58 | 13.27 | 13.31 | 12.96 | qfq | 3,271,178 | 43,895,096 | -2.63% |
| 2025-05-29 | 13.46 | 13.68 | 13.33 | 13.67 | 13.11 | qfq | 3,533,850 | 47,978,607 | 2.09% |
| 2025-05-28 | 13.57 | 13.71 | 13.34 | 13.39 | 12.84 | qfq | 2,502,900 | 33,760,711 | -0.52% |
| 2025-05-27 | 13.48 | 13.51 | 13.25 | 13.46 | 12.91 | qfq | 3,332,200 | 44,491,683 | 0.00% |
| 2025-05-26 | 13.42 | 13.59 | 13.36 | 13.46 | 12.91 | qfq | 3,085,628 | 41,556,085 | -0.15% |
| 2025-05-23 | 13.46 | 13.75 | 13.39 | 13.48 | 12.93 | qfq | 3,837,736 | 52,189,829 | 0.07% |
| 2025-05-22 | 13.73 | 13.84 | 13.43 | 13.47 | 12.92 | qfq | 3,629,600 | 49,297,062 | -2.04% |
| 2025-05-21 | 13.86 | 13.86 | 13.72 | 13.75 | 13.19 | qfq | 2,896,400 | 39,879,901 | -0.79% |
| 2025-05-20 | 13.80 | 13.95 | 13.70 | 13.86 | 13.29 | qfq | 3,285,000 | 45,314,501 | 0.43% |
| 2025-05-19 | 13.78 | 13.82 | 13.60 | 13.80 | 13.24 | qfq | 2,358,100 | 32,348,848 | 0.29% |
| 2025-05-16 | 13.78 | 13.91 | 13.71 | 13.76 | 13.20 | qfq | 2,664,741 | 36,796,678 | -0.29% |
| 2025-05-15 | 13.87 | 13.96 | 13.75 | 13.80 | 13.24 | qfq | 2,894,368 | 40,018,696 | -0.50% |
| 2025-05-14 | 13.94 | 13.97 | 13.78 | 13.87 | 13.30 | qfq | 3,631,100 | 50,359,604 | -0.43% |
| 2025-05-13 | 14.12 | 14.18 | 13.90 | 13.93 | 13.36 | qfq | 3,568,228 | 49,973,523 | -0.50% |
| 2025-05-12 | 13.96 | 14.11 | 13.86 | 14.00 | 13.43 | qfq | 4,186,600 | 58,476,344 | 1.08% |
| 2025-05-09 | 14.06 | 14.11 | 13.81 | 13.85 | 13.29 | qfq | 5,232,100 | 73,012,548 | -0.93% |
| 2025-05-08 | 13.60 | 14.20 | 13.53 | 13.98 | 13.41 | qfq | 8,388,235 | 117,093,603 | 2.34% |
| 2025-05-07 | 13.78 | 13.88 | 13.50 | 13.66 | 13.10 | qfq | 5,435,114 | 74,221,573 | -0.07% |
| 2025-05-06 | 13.40 | 13.67 | 13.40 | 13.67 | 13.11 | qfq | 3,472,285 | 47,132,548 | 2.40% |
| 2025-04-30 | 13.27 | 13.56 | 13.27 | 13.35 | 12.81 | qfq | 2,808,300 | 37,674,448 | 0.30% |
| 2025-04-29 | 13.01 | 13.40 | 13.01 | 13.31 | 12.77 | qfq | 3,377,198 | 44,911,508 | 1.76% |
| 2025-04-28 | 13.18 | 13.23 | 12.90 | 13.08 | 12.55 | qfq | 3,503,325 | 45,711,485 | -0.91% |
| 2025-04-25 | 13.37 | 13.40 | 13.00 | 13.20 | 12.66 | qfq | 7,220,200 | 95,165,253 | -3.37% |
| 2025-04-24 | 13.79 | 13.88 | 13.55 | 13.66 | 13.10 | qfq | 2,998,000 | 41,117,132 | -0.94% |
| 2025-04-23 | 13.65 | 13.87 | 13.64 | 13.79 | 13.23 | qfq | 3,956,164 | 54,443,088 | 1.10% |
| 2025-04-22 | 13.47 | 13.73 | 13.36 | 13.64 | 13.08 | qfq | 3,917,200 | 53,235,750 | 0.96% |
| 2025-04-21 | 13.33 | 13.53 | 13.26 | 13.51 | 12.96 | qfq | 2,521,225 | 33,958,548 | 1.35% |
| 2025-04-18 | 13.44 | 13.47 | 13.26 | 13.33 | 12.79 | qfq | 2,499,125 | 33,359,309 | -0.67% |
| 2025-04-17 | 13.28 | 13.60 | 13.18 | 13.42 | 12.87 | qfq | 3,833,581 | 51,715,093 | 1.21% |
| 2025-04-16 | 13.44 | 13.52 | 13.06 | 13.26 | 12.72 | qfq | 3,134,000 | 41,571,787 | -1.78% |
| 2025-04-15 | 13.54 | 13.58 | 13.39 | 13.50 | 12.95 | qfq | 2,965,050 | 39,964,330 | -0.15% |
| 2025-04-14 | 13.54 | 13.64 | 13.40 | 13.52 | 12.97 | qfq | 4,624,925 | 62,475,609 | 1.58% |
| 2025-04-11 | 13.00 | 13.48 | 12.98 | 13.31 | 12.77 | qfq | 5,194,500 | 69,093,071 | 0.99% |
| 2025-04-10 | 13.30 | 13.60 | 13.13 | 13.18 | 12.64 | qfq | 8,486,475 | 113,166,252 | 1.00% |
| 2025-04-09 | 12.52 | 13.17 | 11.95 | 13.05 | 12.52 | qfq | 7,571,900 | 95,716,233 | 1.56% |
| 2025-04-08 | 12.71 | 13.37 | 12.55 | 12.85 | 12.33 | qfq | 8,258,300 | 106,558,850 | 2.88% |
| 2025-04-07 | 14.10 | 14.40 | 12.11 | 12.49 | 11.98 | qfq | 12,458,268 | 164,386,269 | -15.89% |
| 2025-04-03 | 14.93 | 15.14 | 14.64 | 14.85 | 14.24 | qfq | 5,231,602 | 77,796,131 | -1.46% |
| 2025-04-02 | 15.17 | 15.38 | 15.00 | 15.07 | 14.46 | qfq | 4,830,150 | 73,177,464 | -0.99% |
| 2025-04-01 | 15.09 | 15.34 | 15.09 | 15.22 | 14.60 | qfq | 5,974,100 | 90,923,620 | 0.93% |
| 2025-03-31 | 15.36 | 15.44 | 14.95 | 15.08 | 14.46 | qfq | 8,673,599 | 131,101,323 | -2.27% |
| 2025-03-28 | 16.05 | 16.06 | 15.41 | 15.43 | 14.80 | qfq | 12,277,250 | 192,793,694 | -4.69% |
| 2025-03-27 | 15.51 | 16.35 | 15.51 | 16.19 | 15.53 | qfq | 16,440,849 | 263,751,120 | 3.78% |
| 2025-03-26 | 15.47 | 15.77 | 15.41 | 15.60 | 14.96 | qfq | 5,696,400 | 88,994,315 | 0.84% |
| 2025-03-25 | 15.15 | 15.63 | 15.07 | 15.47 | 14.84 | qfq | 4,891,400 | 75,220,732 | 2.11% |
| 2025-03-24 | 15.44 | 15.54 | 14.87 | 15.15 | 14.53 | qfq | 5,532,650 | 83,862,500 | -1.94% |
| 2025-03-21 | 15.63 | 15.77 | 15.39 | 15.45 | 14.82 | qfq | 4,320,700 | 67,109,468 | -1.21% |
| 2025-03-20 | 15.70 | 15.81 | 15.61 | 15.64 | 15.00 | qfq | 3,636,200 | 57,055,950 | -0.38% |
| 2025-03-19 | 15.73 | 15.84 | 15.63 | 15.70 | 15.06 | qfq | 3,919,100 | 61,628,242 | -0.25% |
| 2025-03-18 | 15.56 | 15.77 | 15.56 | 15.74 | 15.10 | qfq | 4,259,868 | 66,742,165 | 1.16% |
| 2025-03-17 | 15.62 | 15.67 | 15.50 | 15.56 | 14.93 | qfq | 3,733,600 | 58,184,334 | -0.38% |
| 2025-03-14 | 15.38 | 15.63 | 15.22 | 15.62 | 14.98 | qfq | 5,330,768 | 82,494,183 | 1.76% |
| 2025-03-13 | 15.51 | 15.58 | 15.14 | 15.35 | 14.72 | qfq | 7,672,818 | 117,384,713 | -1.29% |
| 2025-03-12 | 15.86 | 15.86 | 15.53 | 15.55 | 14.92 | qfq | 7,305,650 | 114,278,785 | -1.52% |
| 2025-03-11 | 15.46 | 15.79 | 15.40 | 15.79 | 15.15 | qfq | 6,402,400 | 100,078,093 | 1.09% |
| 2025-03-10 | 15.56 | 15.94 | 15.50 | 15.62 | 14.98 | qfq | 10,522,068 | 165,383,034 | 0.45% |
| 2025-03-07 | 15.08 | 15.92 | 15.07 | 15.55 | 14.92 | qfq | 13,846,959 | 215,890,505 | 2.57% |
| 2025-03-06 | 15.15 | 15.21 | 15.08 | 15.16 | 14.54 | qfq | 4,864,706 | 73,734,238 | 0.20% |
| 2025-03-05 | 15.02 | 15.24 | 14.91 | 15.13 | 14.51 | qfq | 4,875,599 | 73,503,985 | 0.80% |
| 2025-03-04 | 14.62 | 15.01 | 14.62 | 15.01 | 14.40 | qfq | 3,491,378 | 52,008,585 | 1.42% |
| 2025-03-03 | 14.55 | 15.05 | 14.55 | 14.80 | 14.20 | qfq | 4,953,699 | 73,703,822 | 1.72% |
| 2025-02-28 | 14.95 | 15.03 | 14.51 | 14.55 | 13.96 | qfq | 4,701,617 | 69,430,982 | -3.39% |
| 2025-02-27 | 15.15 | 15.19 | 14.81 | 15.06 | 14.45 | qfq | 4,805,000 | 72,104,388 | -0.46% |
| 2025-02-26 | 15.09 | 15.26 | 15.05 | 15.13 | 14.51 | qfq | 4,516,399 | 68,318,202 | 0.07% |
| 2025-02-25 | 15.01 | 15.32 | 14.93 | 15.12 | 14.50 | qfq | 4,915,417 | 74,335,503 | 0.07% |
| 2025-02-24 | 15.20 | 15.26 | 15.01 | 15.11 | 14.49 | qfq | 4,189,833 | 63,421,102 | -0.59% |
| 2025-02-21 | 15.02 | 15.37 | 14.88 | 15.20 | 14.58 | qfq | 6,960,400 | 105,313,313 | 1.27% |
| 2025-02-20 | 14.76 | 15.08 | 14.67 | 15.01 | 14.40 | qfq | 5,706,666 | 85,073,987 | 1.69% |
| 2025-02-19 | 14.45 | 14.79 | 14.37 | 14.76 | 14.16 | qfq | 4,074,166 | 59,596,148 | 2.15% |
| 2025-02-18 | 14.81 | 14.90 | 14.34 | 14.45 | 13.86 | qfq | 4,447,020 | 65,175,344 | -2.43% |
| 2025-02-17 | 14.79 | 14.87 | 14.68 | 14.81 | 14.21 | qfq | 4,609,700 | 68,038,774 | 0.34% |
| 2025-02-14 | 14.83 | 14.93 | 14.73 | 14.76 | 14.16 | qfq | 3,850,900 | 57,038,304 | -0.40% |
| 2025-02-13 | 15.06 | 15.06 | 14.81 | 14.82 | 14.22 | qfq | 4,001,800 | 59,703,027 | -1.53% |
| 2025-02-12 | 15.01 | 15.16 | 14.88 | 15.05 | 14.44 | qfq | 4,758,700 | 71,460,899 | 0.07% |
| 2025-02-11 | 15.06 | 15.09 | 14.90 | 15.04 | 14.43 | qfq | 3,639,900 | 54,521,988 | -0.40% |
| 2025-02-10 | 15.01 | 15.12 | 14.95 | 15.10 | 14.48 | qfq | 3,808,500 | 57,289,145 | 0.67% |
| 2025-02-07 | 15.11 | 15.18 | 14.86 | 15.00 | 14.39 | qfq | 6,749,550 | 101,561,175 | -0.53% |
| 2025-02-06 | 14.77 | 15.09 | 14.74 | 15.08 | 14.46 | qfq | 4,004,700 | 59,911,706 | 1.96% |
| 2025-02-05 | 14.70 | 14.87 | 14.61 | 14.79 | 14.19 | qfq | 3,535,899 | 52,213,337 | 1.30% |
| 2025-01-27 | 14.69 | 14.90 | 14.58 | 14.60 | 14.00 | qfq | 3,347,700 | 49,298,526 | 0.27% |
| 2025-01-24 | 14.48 | 14.67 | 14.44 | 14.56 | 13.97 | qfq | 3,667,600 | 53,318,840 | 0.34% |
| 2025-01-23 | 14.84 | 14.98 | 14.50 | 14.51 | 13.92 | qfq | 4,149,200 | 61,223,863 | -1.29% |
| 2025-01-22 | 14.86 | 14.93 | 14.68 | 14.70 | 14.10 | qfq | 2,293,300 | 33,915,422 | -1.21% |
| 2025-01-21 | 14.74 | 14.92 | 14.52 | 14.88 | 14.27 | qfq | 3,894,800 | 57,381,643 | 1.50% |
| 2025-01-20 | 14.67 | 14.76 | 14.58 | 14.66 | 14.06 | qfq | 3,049,000 | 44,706,533 | 0.76% |
| 2025-01-17 | 14.46 | 14.67 | 14.30 | 14.55 | 13.96 | qfq | 3,528,900 | 51,213,130 | 0.76% |
| 2025-01-16 | 14.55 | 14.67 | 14.31 | 14.44 | 13.85 | qfq | 3,234,200 | 46,847,726 | -0.14% |
| 2025-01-15 | 14.64 | 14.64 | 14.41 | 14.46 | 13.87 | qfq | 3,483,400 | 50,592,892 | -1.23% |
| 2025-01-14 | 14.15 | 14.64 | 14.10 | 14.64 | 14.04 | qfq | 6,015,450 | 86,913,756 | 4.35% |
| 2025-01-13 | 13.67 | 14.04 | 13.61 | 14.03 | 13.46 | qfq | 2,735,100 | 37,955,301 | 0.94% |
| 2025-01-10 | 14.24 | 14.44 | 13.90 | 13.90 | 13.33 | qfq | 3,878,000 | 55,013,463 | -2.52% |
| 2025-01-09 | 13.97 | 14.38 | 13.97 | 14.26 | 13.68 | qfq | 3,698,273 | 52,715,281 | 1.21% |
| 2025-01-08 | 14.21 | 14.26 | 13.72 | 14.09 | 13.52 | qfq | 4,107,258 | 57,592,484 | -1.47% |
| 2025-01-07 | 14.11 | 14.31 | 14.05 | 14.30 | 13.72 | qfq | 3,347,200 | 47,560,312 | 1.42% |
| 2025-01-06 | 13.91 | 14.15 | 13.64 | 14.10 | 13.52 | qfq | 3,438,700 | 48,057,227 | 1.08% |
| 2025-01-03 | 14.64 | 14.66 | 13.94 | 13.95 | 13.38 | qfq | 5,252,809 | 74,819,241 | -4.19% |
| 2025-01-02 | 14.84 | 15.01 | 14.38 | 14.56 | 13.97 | qfq | 5,448,702 | 80,075,994 | -1.75% |
| 2024-12-31 | 15.59 | 15.59 | 14.81 | 14.82 | 14.22 | qfq | 7,908,707 | 119,203,111 | -4.39% |
| 2024-12-30 | 15.44 | 15.68 | 15.30 | 15.50 | 14.87 | qfq | 4,121,400 | 63,901,199 | -0.58% |
| 2024-12-27 | 15.61 | 15.84 | 15.50 | 15.59 | 14.95 | qfq | 5,815,010 | 91,074,248 | -1.33% |
| 2024-12-26 | 15.64 | 15.87 | 15.60 | 15.80 | 14.97 | qfq | 6,067,136 | 95,514,062 | 1.09% |
| 2024-12-25 | 16.08 | 16.18 | 15.38 | 15.63 | 14.81 | qfq | 10,069,050 | 157,584,578 | -3.22% |
| 2024-12-24 | 16.49 | 16.65 | 15.81 | 16.15 | 15.30 | qfq | 13,096,843 | 212,215,608 | -1.22% |
| 2024-12-23 | 17.87 | 17.89 | 16.32 | 16.35 | 15.49 | qfq | 18,135,331 | 307,633,874 | -8.15% |
| 2024-12-20 | 17.59 | 18.49 | 17.53 | 17.80 | 16.86 | qfq | 20,107,013 | 364,023,105 | 1.54% |
| 2024-12-19 | 17.69 | 17.92 | 17.28 | 17.53 | 16.60 | qfq | 17,982,051 | 316,063,053 | -2.83% |
| 2024-12-18 | 17.20 | 18.10 | 17.05 | 18.04 | 17.09 | qfq | 28,847,249 | 510,586,776 | 2.62% |
| 2024-12-17 | 17.01 | 17.62 | 16.83 | 17.58 | 16.65 | qfq | 29,547,077 | 511,436,137 | 3.72% |
| 2024-12-16 | 16.46 | 17.68 | 16.30 | 16.95 | 16.06 | qfq | 16,882,765 | 285,787,545 | 4.18% |
| 2024-12-13 | 16.62 | 16.68 | 16.21 | 16.27 | 15.41 | qfq | 6,041,650 | 99,260,612 | -2.98% |
| 2024-12-12 | 16.96 | 16.97 | 16.54 | 16.77 | 15.88 | qfq | 5,668,800 | 94,726,086 | -0.42% |
| 2024-12-11 | 16.60 | 16.84 | 16.50 | 16.84 | 15.95 | qfq | 7,999,000 | 133,498,357 | 2.06% |
| 2024-12-10 | 16.95 | 16.98 | 16.47 | 16.50 | 15.63 | qfq | 9,169,703 | 153,305,101 | 0.18% |
| 2024-12-09 | 16.46 | 16.63 | 16.30 | 16.47 | 15.60 | qfq | 5,286,600 | 86,967,861 | -0.30% |
| 2024-12-06 | 16.50 | 16.61 | 16.20 | 16.52 | 15.65 | qfq | 7,399,650 | 121,519,081 | -0.18% |
| 2024-12-05 | 16.58 | 16.77 | 16.43 | 16.55 | 15.68 | qfq | 7,004,300 | 116,193,994 | -0.30% |
| 2024-12-04 | 16.90 | 17.04 | 16.51 | 16.60 | 15.72 | qfq | 8,182,150 | 137,359,298 | -1.25% |
| 2024-12-03 | 16.80 | 16.94 | 16.62 | 16.81 | 15.92 | qfq | 7,454,350 | 125,050,868 | 0.06% |
| 2024-12-02 | 16.67 | 17.00 | 16.49 | 16.80 | 15.91 | qfq | 8,933,800 | 149,606,587 | 1.82% |
| 2024-11-29 | 16.20 | 16.59 | 15.91 | 16.50 | 15.63 | qfq | 8,124,650 | 132,455,505 | 2.23% |
| 2024-11-28 | 16.16 | 16.74 | 16.07 | 16.14 | 15.29 | qfq | 7,553,750 | 123,927,273 | -0.12% |
| 2024-11-27 | 15.85 | 16.17 | 15.53 | 16.16 | 15.31 | qfq | 7,821,962 | 123,917,566 | 2.67% |
| 2024-11-26 | 16.27 | 16.39 | 15.68 | 15.74 | 14.91 | qfq | 7,518,833 | 119,818,265 | -3.26% |
| 2024-11-25 | 16.13 | 16.34 | 15.91 | 16.27 | 15.41 | qfq | 8,036,750 | 129,949,225 | 1.12% |
| 2024-11-22 | 16.77 | 17.07 | 16.03 | 16.09 | 15.24 | qfq | 11,646,100 | 194,354,904 | -3.54% |
| 2024-11-21 | 16.78 | 17.06 | 16.42 | 16.68 | 15.80 | qfq | 9,739,046 | 163,336,639 | -0.60% |
| 2024-11-20 | 16.55 | 16.95 | 16.30 | 16.78 | 15.89 | qfq | 14,607,181 | 243,743,143 | 1.39% |
| 2024-11-19 | 15.66 | 17.20 | 15.64 | 16.55 | 15.68 | qfq | 17,847,741 | 293,339,199 | 6.84% |
| 2024-11-18 | 15.97 | 16.18 | 15.39 | 15.49 | 14.67 | qfq | 7,700,108 | 120,430,633 | -2.82% |
| 2024-11-15 | 16.28 | 16.48 | 15.91 | 15.94 | 15.10 | qfq | 7,684,056 | 124,579,233 | -1.85% |
| 2024-11-14 | 16.89 | 17.00 | 16.20 | 16.24 | 15.38 | qfq | 9,052,050 | 150,123,632 | -4.08% |
| 2024-11-13 | 16.82 | 17.04 | 16.50 | 16.93 | 16.04 | qfq | 9,016,994 | 151,544,821 | 0.59% |
| 2024-11-12 | 16.67 | 17.28 | 16.60 | 16.83 | 15.94 | qfq | 15,840,388 | 268,890,152 | 1.14% |
| 2024-11-11 | 16.00 | 16.66 | 15.96 | 16.64 | 15.76 | qfq | 11,527,301 | 189,970,869 | 3.29% |
| 2024-11-08 | 16.20 | 16.37 | 16.03 | 16.11 | 15.26 | qfq | 10,442,400 | 169,139,780 | 0.06% |
| 2024-11-07 | 15.71 | 16.10 | 15.61 | 16.10 | 15.25 | qfq | 8,094,652 | 129,369,670 | 1.83% |
| 2024-11-06 | 15.91 | 16.20 | 15.73 | 15.81 | 14.98 | qfq | 9,257,800 | 147,634,651 | -0.19% |
| 2024-11-05 | 15.42 | 15.90 | 15.42 | 15.84 | 15.00 | qfq | 8,462,900 | 133,083,319 | 2.19% |
| 2024-11-04 | 15.05 | 15.60 | 15.05 | 15.50 | 14.68 | qfq | 4,311,700 | 66,480,953 | 2.45% |
| 2024-11-01 | 15.60 | 15.75 | 15.07 | 15.13 | 14.33 | qfq | 8,128,550 | 124,434,666 | -3.26% |
| 2024-10-31 | 15.47 | 15.78 | 15.26 | 15.64 | 14.81 | qfq | 7,126,800 | 111,096,121 | 0.97% |
| 2024-10-30 | 15.35 | 16.00 | 15.34 | 15.49 | 14.67 | qfq | 7,908,600 | 123,801,678 | -0.13% |
| 2024-10-29 | 15.88 | 15.95 | 15.46 | 15.51 | 14.69 | qfq | 7,192,000 | 112,681,487 | -2.27% |
| 2024-10-28 | 15.93 | 15.96 | 15.57 | 15.87 | 15.03 | qfq | 7,410,700 | 116,856,777 | -0.31% |
| 2024-10-25 | 15.75 | 16.10 | 15.72 | 15.92 | 15.08 | qfq | 9,077,400 | 144,773,940 | 0.70% |
| 2024-10-24 | 16.42 | 16.43 | 15.77 | 15.81 | 14.98 | qfq | 12,765,500 | 204,106,209 | -6.12% |
| 2024-10-23 | 16.38 | 17.22 | 16.06 | 16.84 | 15.95 | qfq | 14,903,601 | 250,613,340 | 3.12% |
| 2024-10-22 | 15.60 | 16.65 | 15.60 | 16.33 | 15.47 | qfq | 12,241,679 | 197,285,028 | 3.88% |
| 2024-10-21 | 15.48 | 15.95 | 15.41 | 15.72 | 14.89 | qfq | 9,979,847 | 156,409,753 | 1.75% |
| 2024-10-18 | 14.94 | 15.78 | 14.94 | 15.45 | 14.63 | qfq | 9,501,192 | 145,734,857 | 2.79% |
| 2024-10-17 | 15.11 | 15.39 | 15.01 | 15.03 | 14.24 | qfq | 4,970,289 | 75,424,733 | 0.13% |
| 2024-10-16 | 14.88 | 15.38 | 14.80 | 15.01 | 14.22 | qfq | 5,104,750 | 77,106,685 | -0.27% |
| 2024-10-15 | 15.22 | 15.55 | 15.05 | 15.05 | 14.26 | qfq | 5,803,556 | 88,805,472 | -1.70% |
| 2024-10-14 | 15.15 | 15.39 | 14.78 | 15.31 | 14.50 | qfq | 5,969,800 | 90,331,486 | 2.20% |
| 2024-10-11 | 15.58 | 15.65 | 14.79 | 14.98 | 14.19 | qfq | 7,269,850 | 110,097,868 | -3.85% |
| 2024-10-10 | 15.98 | 16.08 | 15.22 | 15.58 | 14.76 | qfq | 11,017,550 | 173,244,389 | -0.38% |
| 2024-10-09 | 16.67 | 17.04 | 15.61 | 15.64 | 14.81 | qfq | 17,453,165 | 284,360,136 | -11.14% |
| 2024-10-08 | 18.77 | 18.78 | 16.32 | 17.60 | 16.67 | qfq | 27,747,410 | 487,644,438 | 10.00% |
| 2024-09-30 | 14.80 | 16.11 | 14.32 | 16.00 | 15.16 | qfq | 21,110,050 | 322,631,573 | 13.88% |
| 2024-09-27 | 13.60 | 14.27 | 13.42 | 14.05 | 13.31 | qfq | 10,917,342 | 151,155,105 | 5.32% |
| 2024-09-26 | 12.96 | 13.35 | 12.93 | 13.34 | 12.64 | qfq | 5,302,706 | 69,740,994 | 2.62% |
| 2024-09-25 | 12.81 | 13.38 | 12.81 | 13.00 | 12.31 | qfq | 7,746,899 | 101,326,592 | 2.36% |
| 2024-09-24 | 12.21 | 12.71 | 12.08 | 12.70 | 12.03 | qfq | 4,957,700 | 61,819,733 | 4.70% |
| 2024-09-23 | 12.09 | 12.28 | 12.07 | 12.13 | 11.49 | qfq | 2,007,650 | 24,452,941 | -0.41% |
| 2024-09-20 | 12.28 | 12.30 | 12.07 | 12.18 | 11.54 | qfq | 2,678,400 | 32,581,226 | -1.30% |
| 2024-09-19 | 12.13 | 12.45 | 12.13 | 12.34 | 11.69 | qfq | 3,155,000 | 38,854,289 | 1.73% |
| 2024-09-18 | 12.29 | 12.37 | 11.95 | 12.13 | 11.49 | qfq | 3,182,900 | 38,553,060 | -0.57% |
| 2024-09-13 | 12.83 | 12.94 | 12.18 | 12.20 | 11.56 | qfq | 6,762,995 | 84,391,156 | -5.72% |
| 2024-09-12 | 12.88 | 13.13 | 12.71 | 12.94 | 12.26 | qfq | 5,232,193 | 67,559,244 | 0.31% |
| 2024-09-11 | 12.84 | 13.04 | 12.76 | 12.90 | 12.22 | qfq | 3,827,993 | 49,292,778 | -0.31% |
| 2024-09-10 | 12.80 | 13.01 | 12.63 | 12.94 | 12.26 | qfq | 5,314,524 | 68,172,566 | 1.09% |
| 2024-09-09 | 13.03 | 13.21 | 12.72 | 12.80 | 12.12 | qfq | 7,104,116 | 91,826,463 | -3.69% |
| 2024-09-06 | 13.12 | 13.49 | 12.74 | 13.29 | 12.59 | qfq | 13,117,505 | 172,045,056 | 1.14% |
| 2024-09-05 | 13.15 | 13.58 | 12.97 | 13.14 | 12.45 | qfq | 12,195,202 | 160,763,063 | -2.16% |
| 2024-09-04 | 12.34 | 14.50 | 12.31 | 13.43 | 12.72 | qfq | 16,141,834 | 216,182,942 | 7.78% |
| 2024-09-03 | 12.28 | 12.61 | 12.28 | 12.46 | 11.80 | qfq | 2,156,750 | 26,855,589 | 1.05% |
| 2024-09-02 | 12.58 | 12.64 | 12.30 | 12.33 | 11.68 | qfq | 2,608,929 | 32,594,875 | -1.91% |
| 2024-08-30 | 12.32 | 12.72 | 12.26 | 12.57 | 11.91 | qfq | 3,921,000 | 49,267,940 | 1.95% |
| 2024-08-29 | 11.95 | 12.39 | 11.93 | 12.33 | 11.68 | qfq | 2,860,600 | 35,004,773 | 2.58% |
| 2024-08-28 | 11.95 | 12.12 | 11.85 | 12.02 | 11.39 | qfq | 1,602,246 | 19,250,598 | 0.84% |
| 2024-08-27 | 12.20 | 12.21 | 11.92 | 11.92 | 11.29 | qfq | 2,491,846 | 29,886,846 | -2.77% |
| 2024-08-26 | 12.04 | 12.29 | 11.94 | 12.26 | 11.61 | qfq | 2,753,009 | 33,497,570 | 2.25% |
| 2024-08-23 | 11.96 | 12.11 | 11.70 | 11.99 | 11.36 | qfq | 3,514,429 | 41,889,329 | -0.17% |
| 2024-08-22 | 12.33 | 12.37 | 11.98 | 12.01 | 11.38 | qfq | 3,160,541 | 38,303,531 | -2.60% |
| 2024-08-21 | 12.24 | 12.48 | 12.17 | 12.33 | 11.68 | qfq | 2,477,950 | 30,594,242 | 0.65% |
| 2024-08-20 | 12.62 | 12.69 | 12.18 | 12.25 | 11.60 | qfq | 3,419,700 | 42,404,824 | -2.62% |
| 2024-08-19 | 12.56 | 12.77 | 12.53 | 12.58 | 11.92 | qfq | 2,471,412 | 31,239,227 | -0.32% |
| 2024-08-16 | 12.72 | 12.88 | 12.61 | 12.62 | 11.95 | qfq | 2,557,200 | 32,530,809 | -0.79% |
| 2024-08-15 | 12.49 | 12.75 | 12.43 | 12.72 | 12.05 | qfq | 2,940,300 | 37,190,419 | 1.60% |
| 2024-08-14 | 12.68 | 12.75 | 12.52 | 12.52 | 11.86 | qfq | 2,120,700 | 26,693,672 | -1.42% |
| 2024-08-13 | 12.58 | 12.72 | 12.49 | 12.70 | 12.03 | qfq | 2,476,800 | 31,213,753 | 0.63% |
| 2024-08-12 | 12.72 | 12.81 | 12.59 | 12.62 | 11.95 | qfq | 1,845,699 | 23,413,402 | -1.10% |
| 2024-08-09 | 12.79 | 13.11 | 12.76 | 12.76 | 12.09 | qfq | 3,484,800 | 44,978,438 | -0.23% |
| 2024-08-08 | 12.75 | 12.92 | 12.56 | 12.79 | 12.12 | qfq | 2,565,374 | 32,697,270 | -0.23% |
| 2024-08-07 | 12.68 | 12.82 | 12.57 | 12.82 | 12.14 | qfq | 3,129,870 | 39,882,235 | 1.02% |
| 2024-08-06 | 12.53 | 12.73 | 12.53 | 12.69 | 12.02 | qfq | 2,577,300 | 32,498,560 | 2.17% |
| 2024-08-05 | 12.92 | 13.00 | 12.40 | 12.42 | 11.76 | qfq | 5,226,100 | 66,133,655 | -3.87% |
| 2024-08-02 | 13.00 | 13.30 | 12.91 | 12.92 | 12.24 | qfq | 3,587,800 | 46,908,604 | -2.49% |
| 2024-08-01 | 13.47 | 13.50 | 13.22 | 13.25 | 12.55 | qfq | 3,759,300 | 50,086,381 | -1.27% |
| 2024-07-31 | 12.89 | 13.44 | 12.75 | 13.42 | 12.71 | qfq | 4,942,100 | 65,354,639 | 4.11% |
| 2024-07-30 | 12.88 | 12.94 | 12.58 | 12.89 | 12.21 | qfq | 3,041,250 | 38,875,085 | -0.08% |
| 2024-07-29 | 13.16 | 13.16 | 12.89 | 12.90 | 12.22 | qfq | 3,004,800 | 39,013,221 | -1.98% |
| 2024-07-26 | 12.89 | 13.16 | 12.84 | 13.16 | 12.47 | qfq | 2,861,150 | 37,418,447 | 2.41% |
| 2024-07-25 | 12.73 | 13.05 | 12.63 | 12.85 | 12.17 | qfq | 2,767,385 | 35,539,121 | 0.55% |
| 2024-07-24 | 12.99 | 13.15 | 12.73 | 12.78 | 12.11 | qfq | 4,092,750 | 52,823,321 | -1.77% |
| 2024-07-23 | 13.47 | 13.55 | 13.01 | 13.01 | 12.32 | qfq | 3,725,300 | 49,300,527 | -3.77% |
| 2024-07-22 | 13.41 | 13.62 | 13.39 | 13.52 | 12.81 | qfq | 3,011,100 | 40,691,224 | 0.22% |
| 2024-07-19 | 13.18 | 13.66 | 13.16 | 13.49 | 12.78 | qfq | 4,167,800 | 56,194,742 | 1.81% |
| 2024-07-18 | 13.20 | 13.36 | 12.89 | 13.25 | 12.55 | qfq | 4,122,750 | 54,011,123 | -0.38% |
| 2024-07-17 | 13.50 | 13.55 | 13.30 | 13.30 | 12.60 | qfq | 3,210,200 | 42,934,772 | -1.99% |
| 2024-07-16 | 13.48 | 13.64 | 13.37 | 13.57 | 12.85 | qfq | 2,592,600 | 35,008,099 | 0.00% |
| 2024-07-15 | 13.83 | 13.85 | 13.53 | 13.57 | 12.85 | qfq | 3,145,500 | 42,919,861 | -2.02% |
| 2024-07-12 | 13.85 | 14.00 | 13.75 | 13.85 | 13.12 | qfq | 4,054,700 | 56,155,315 | -0.72% |
| 2024-07-11 | 13.77 | 14.00 | 13.63 | 13.95 | 13.21 | qfq | 5,847,700 | 81,071,196 | 3.10% |
| 2024-07-10 | 13.50 | 13.67 | 13.42 | 13.53 | 12.82 | qfq | 4,346,300 | 58,956,030 | 0.07% |
| 2024-07-09 | 13.06 | 13.58 | 12.93 | 13.52 | 12.81 | qfq | 5,311,350 | 70,596,561 | 3.52% |
| 2024-07-08 | 13.45 | 13.53 | 12.97 | 13.06 | 12.37 | qfq | 3,791,300 | 50,057,602 | -2.90% |
| 2024-07-05 | 13.18 | 13.54 | 13.12 | 13.45 | 12.74 | qfq | 3,610,200 | 48,167,052 | 1.13% |
| 2024-07-04 | 13.65 | 13.75 | 13.24 | 13.30 | 12.60 | qfq | 4,146,800 | 55,776,815 | -2.42% |
| 2024-07-03 | 13.76 | 13.84 | 13.55 | 13.63 | 12.91 | qfq | 4,209,900 | 57,536,024 | -1.45% |
| 2024-07-02 | 13.96 | 14.03 | 13.73 | 13.83 | 13.10 | qfq | 4,444,600 | 61,666,281 | -0.86% |
| 2024-07-01 | 13.80 | 14.04 | 13.54 | 13.95 | 13.21 | qfq | 5,210,100 | 71,958,796 | 1.09% |
| 2024-06-28 | 13.49 | 14.02 | 13.40 | 13.80 | 13.07 | qfq | 5,976,150 | 82,529,135 | 1.85% |
| 2024-06-27 | 13.97 | 14.05 | 13.51 | 13.55 | 12.83 | qfq | 6,365,100 | 87,492,745 | -3.76% |
| 2024-06-26 | 13.50 | 14.14 | 13.38 | 14.08 | 13.34 | qfq | 6,641,000 | 91,603,949 | 3.68% |
| 2024-06-25 | 13.66 | 13.77 | 13.38 | 13.58 | 12.86 | qfq | 7,287,300 | 99,037,303 | -0.73% |
| 2024-06-24 | 14.88 | 14.88 | 13.60 | 13.68 | 12.96 | qfq | 12,888,200 | 181,708,677 | -8.06% |
| 2024-06-21 | 14.90 | 15.10 | 14.77 | 14.88 | 14.09 | qfq | 6,596,200 | 98,364,003 | -1.13% |
| 2024-06-20 | 15.41 | 15.74 | 15.05 | 15.05 | 14.26 | qfq | 9,938,700 | 152,674,122 | -3.34% |
| 2024-06-19 | 16.01 | 16.10 | 15.56 | 15.57 | 14.75 | qfq | 11,481,114 | 180,546,093 | -3.29% |
| 2024-06-18 | 16.16 | 16.22 | 15.81 | 16.10 | 15.25 | qfq | 11,431,417 | 182,847,464 | 0.00% |
| 2024-06-17 | 15.91 | 16.29 | 15.83 | 16.10 | 15.25 | qfq | 7,954,080 | 127,908,786 | -0.49% |
| 2024-06-14 | 16.09 | 16.19 | 15.76 | 16.18 | 15.33 | qfq | 10,371,277 | 165,711,164 | -0.98% |
| 2024-06-13 | 16.04 | 16.78 | 16.01 | 16.34 | 15.48 | qfq | 15,450,899 | 253,841,127 | 1.43% |
| 2024-06-12 | 16.01 | 16.26 | 15.94 | 16.11 | 15.26 | qfq | 13,267,467 | 213,493,883 | -1.17% |
| 2024-06-11 | 15.65 | 16.31 | 15.37 | 16.30 | 15.44 | qfq | 18,560,978 | 296,154,031 | 4.69% |
| 2024-06-07 | 15.43 | 15.69 | 15.30 | 15.57 | 14.75 | qfq | 12,349,903 | 191,600,744 | 2.10% |
| 2024-06-06 | 15.43 | 15.70 | 15.00 | 15.25 | 14.45 | qfq | 12,364,828 | 189,410,921 | -1.04% |
| 2024-06-05 | 15.84 | 16.00 | 15.31 | 15.41 | 14.60 | qfq | 14,031,212 | 218,856,727 | -3.69% |
| 2024-06-04 | 16.16 | 16.23 | 15.46 | 16.00 | 15.16 | qfq | 17,985,329 | 284,454,081 | -1.84% |
| 2024-06-03 | 16.40 | 17.08 | 16.03 | 16.30 | 15.44 | qfq | 23,175,700 | 379,689,684 | -2.40% |
| 2024-05-31 | 17.21 | 17.88 | 16.51 | 16.70 | 15.82 | qfq | 37,673,844 | 646,291,871 | -5.70% |
| 2024-05-30 | 17.24 | 19.42 | 17.16 | 17.71 | 16.78 | qfq | 51,248,675 | 937,227,514 | 0.06% |
| 2024-05-29 | 16.80 | 17.93 | 16.30 | 17.70 | 16.77 | qfq | 45,463,261 | 776,519,451 | 2.37% |
| 2024-05-28 | 14.71 | 17.80 | 14.61 | 17.29 | 16.38 | qfq | 46,351,080 | 775,329,013 | 16.59% |
| 2024-05-27 | 14.40 | 14.83 | 14.26 | 14.83 | 14.05 | qfq | 7,880,047 | 114,635,161 | 2.99% |
| 2024-05-24 | 14.92 | 14.93 | 14.36 | 14.40 | 13.64 | qfq | 11,720,329 | 171,085,818 | -3.81% |
| 2024-05-23 | 15.06 | 15.45 | 14.85 | 14.97 | 14.18 | qfq | 11,471,448 | 173,703,372 | -0.40% |
| 2024-05-22 | 14.91 | 15.29 | 14.80 | 15.03 | 14.24 | qfq | 8,166,001 | 122,744,272 | -0.86% |
| 2024-05-21 | 15.15 | 15.68 | 14.88 | 15.16 | 14.36 | qfq | 10,744,316 | 163,864,668 | -3.32% |
| 2024-05-20 | 15.40 | 15.90 | 15.38 | 15.68 | 14.48 | qfq | 12,940,151 | 202,901,709 | 2.08% |
| 2024-05-17 | 15.14 | 15.53 | 15.14 | 15.36 | 14.18 | qfq | 9,519,226 | 145,858,177 | 0.72% |
| 2024-05-16 | 15.56 | 15.88 | 15.12 | 15.25 | 14.08 | qfq | 13,939,846 | 215,762,971 | -2.37% |
| 2024-05-15 | 15.52 | 16.19 | 15.31 | 15.62 | 14.42 | qfq | 17,708,344 | 277,579,257 | -1.33% |
| 2024-05-14 | 16.87 | 16.99 | 15.62 | 15.83 | 14.61 | qfq | 30,037,190 | 490,148,687 | -10.16% |
| 2024-05-13 | 16.89 | 17.66 | 16.22 | 17.62 | 16.27 | qfq | 33,573,230 | 569,766,203 | 3.71% |
| 2024-05-10 | 17.26 | 18.39 | 16.74 | 16.99 | 15.69 | qfq | 41,199,972 | 724,273,143 | 9.40% |
| 2024-05-09 | 17.00 | 17.10 | 15.49 | 15.53 | 14.34 | qfq | 20,409,869 | 324,538,105 | 4.72% |
| 2024-05-08 | 15.18 | 15.39 | 14.81 | 14.83 | 13.69 | qfq | 9,914,943 | 148,872,669 | -3.39% |
| 2024-05-07 | 14.74 | 15.35 | 14.74 | 15.35 | 14.17 | qfq | 11,334,484 | 171,693,181 | 3.58% |
| 2024-05-06 | 14.49 | 14.88 | 14.31 | 14.82 | 13.68 | qfq | 8,144,694 | 119,019,430 | 4.07% |
| 2024-04-30 | 14.20 | 14.35 | 14.03 | 14.24 | 13.15 | qfq | 5,487,055 | 77,973,329 | 0.00% |
| 2024-04-29 | 13.76 | 14.25 | 13.75 | 14.24 | 13.15 | qfq | 6,317,279 | 88,958,969 | 3.49% |
| 2024-04-26 | 13.26 | 13.79 | 13.26 | 13.76 | 12.70 | qfq | 5,533,400 | 75,401,479 | 2.99% |
| 2024-04-25 | 13.27 | 13.59 | 13.16 | 13.36 | 12.33 | qfq | 4,267,543 | 57,227,243 | 0.53% |
| 2024-04-24 | 13.25 | 13.36 | 12.97 | 13.29 | 12.27 | qfq | 5,276,090 | 69,557,430 | -0.60% |
| 2024-04-23 | 13.70 | 13.76 | 13.11 | 13.37 | 12.34 | qfq | 5,593,202 | 75,175,524 | -2.05% |
| 2024-04-22 | 13.55 | 13.78 | 13.40 | 13.65 | 12.60 | qfq | 4,759,705 | 64,725,760 | -0.80% |
| 2024-04-19 | 13.25 | 13.94 | 13.14 | 13.76 | 12.70 | qfq | 7,659,964 | 104,593,624 | 2.92% |
| 2024-04-18 | 13.40 | 13.63 | 13.20 | 13.37 | 12.34 | qfq | 5,022,837 | 67,600,383 | -0.59% |
| 2024-04-17 | 13.00 | 13.53 | 13.00 | 13.45 | 12.42 | qfq | 5,893,827 | 78,680,035 | 4.83% |
| 2024-04-16 | 13.12 | 13.15 | 12.52 | 12.83 | 11.85 | qfq | 6,709,000 | 85,585,566 | -2.51% |
| 2024-04-15 | 13.56 | 13.68 | 12.95 | 13.16 | 12.15 | qfq | 7,992,720 | 105,743,849 | -3.80% |
| 2024-04-12 | 13.32 | 13.95 | 13.22 | 13.68 | 12.63 | qfq | 8,553,725 | 116,479,436 | 2.70% |
| 2024-04-11 | 13.46 | 13.65 | 13.28 | 13.32 | 12.30 | qfq | 5,490,600 | 73,846,896 | -1.55% |
| 2024-04-10 | 14.20 | 14.20 | 13.34 | 13.53 | 12.49 | qfq | 8,541,500 | 116,664,229 | -4.65% |
| 2024-04-09 | 14.08 | 14.35 | 13.98 | 14.19 | 13.10 | qfq | 6,305,106 | 89,254,603 | 0.78% |
| 2024-04-08 | 14.57 | 14.71 | 14.01 | 14.08 | 13.00 | qfq | 9,490,619 | 136,411,920 | -3.36% |
| 2024-04-03 | 14.54 | 14.87 | 14.25 | 14.57 | 13.45 | qfq | 11,729,258 | 170,096,012 | 0.14% |
| 2024-04-02 | 14.67 | 14.90 | 14.32 | 14.55 | 13.43 | qfq | 17,819,853 | 258,905,201 | -1.82% |
| 2024-04-01 | 12.98 | 15.62 | 12.91 | 14.82 | 13.68 | qfq | 22,731,335 | 334,255,640 | 13.82% |
| 2024-03-29 | 12.78 | 13.05 | 12.60 | 13.02 | 12.02 | qfq | 3,246,071 | 41,620,660 | 1.72% |
| 2024-03-28 | 12.64 | 12.96 | 12.61 | 12.80 | 11.82 | qfq | 3,447,549 | 44,210,282 | 1.27% |
| 2024-03-27 | 13.16 | 13.17 | 12.64 | 12.64 | 11.67 | qfq | 3,722,298 | 47,968,484 | -4.10% |
| 2024-03-26 | 13.19 | 13.38 | 12.90 | 13.18 | 12.17 | qfq | 4,231,677 | 55,601,989 | -0.08% |
| 2024-03-25 | 13.70 | 13.75 | 13.19 | 13.19 | 12.18 | qfq | 5,087,043 | 68,627,043 | -4.07% |
| 2024-03-22 | 14.10 | 14.19 | 13.72 | 13.75 | 12.69 | qfq | 4,798,309 | 66,571,195 | -2.48% |
| 2024-03-21 | 14.34 | 14.38 | 14.04 | 14.10 | 13.02 | qfq | 5,262,038 | 74,563,903 | -1.12% |
| 2024-03-20 | 14.13 | 14.30 | 13.97 | 14.26 | 13.17 | qfq | 6,402,384 | 90,601,362 | 1.06% |
| 2024-03-19 | 14.09 | 14.24 | 14.06 | 14.11 | 13.03 | qfq | 4,769,057 | 67,439,465 | -0.35% |
| 2024-03-18 | 13.98 | 14.17 | 13.92 | 14.16 | 13.07 | qfq | 3,544,651 | 49,752,477 | 1.43% |
| 2024-03-15 | 13.75 | 13.96 | 13.61 | 13.96 | 12.89 | qfq | 3,781,677 | 52,127,084 | 1.09% |
| 2024-03-14 | 14.03 | 14.15 | 13.63 | 13.81 | 12.75 | qfq | 3,832,474 | 53,176,477 | -1.50% |
| 2024-03-13 | 14.05 | 14.15 | 13.86 | 14.02 | 12.94 | qfq | 2,900,496 | 40,630,417 | 0.00% |
| 2024-03-12 | 14.08 | 14.20 | 13.85 | 14.02 | 12.94 | qfq | 4,804,867 | 67,247,724 | 0.07% |
| 2024-03-11 | 13.69 | 14.02 | 13.60 | 14.01 | 12.93 | qfq | 3,593,855 | 49,604,726 | 2.86% |
| 2024-03-08 | 13.55 | 13.77 | 13.40 | 13.62 | 12.57 | qfq | 3,158,460 | 42,862,693 | 0.15% |
| 2024-03-07 | 13.75 | 13.93 | 13.58 | 13.60 | 12.56 | qfq | 3,416,750 | 46,980,119 | -1.23% |
| 2024-03-06 | 13.68 | 13.98 | 13.61 | 13.77 | 12.71 | qfq | 4,288,627 | 59,125,647 | 0.51% |
| 2024-03-05 | 13.88 | 13.95 | 13.62 | 13.70 | 12.65 | qfq | 4,189,005 | 57,827,905 | -2.14% |
| 2024-03-04 | 14.16 | 14.29 | 13.75 | 14.00 | 12.93 | qfq | 4,423,291 | 61,721,763 | -1.27% |
| 2024-03-01 | 14.28 | 14.44 | 14.03 | 14.18 | 13.09 | qfq | 5,554,564 | 78,874,714 | 1.36% |
| 2024-02-29 | 13.27 | 13.99 | 13.19 | 13.99 | 12.92 | qfq | 4,989,202 | 68,732,560 | 4.56% |
| 2024-02-28 | 14.05 | 14.60 | 13.35 | 13.38 | 12.35 | qfq | 6,993,800 | 98,277,164 | -5.04% |
| 2024-02-27 | 13.75 | 14.10 | 13.65 | 14.09 | 13.01 | qfq | 3,837,507 | 53,468,093 | 1.95% |
| 2024-02-26 | 13.67 | 14.10 | 13.64 | 13.82 | 12.76 | qfq | 4,983,133 | 69,305,625 | 1.10% |
| 2024-02-23 | 13.34 | 13.68 | 13.15 | 13.67 | 12.62 | qfq | 4,031,998 | 54,064,887 | 2.55% |
| 2024-02-22 | 13.15 | 13.39 | 13.12 | 13.33 | 12.31 | qfq | 3,440,148 | 45,651,633 | 1.21% |
| 2024-02-21 | 12.97 | 13.57 | 12.96 | 13.17 | 12.16 | qfq | 3,591,856 | 47,846,959 | 0.00% |
| 2024-02-20 | 13.22 | 13.24 | 12.87 | 13.17 | 12.16 | qfq | 2,150,209 | 28,097,130 | 0.23% |
| 2024-02-19 | 13.10 | 13.25 | 12.92 | 13.14 | 12.13 | qfq | 4,369,043 | 57,164,721 | 1.62% |
| 2024-02-08 | 11.84 | 12.97 | 11.70 | 12.93 | 11.94 | qfq | 5,856,402 | 73,270,118 | 10.04% |
| 2024-02-07 | 11.60 | 12.15 | 11.55 | 11.75 | 10.85 | qfq | 4,180,426 | 49,595,136 | 1.12% |
| 2024-02-06 | 10.58 | 12.04 | 10.32 | 11.62 | 10.73 | qfq | 5,758,028 | 63,970,659 | 7.99% |
| 2024-02-05 | 11.88 | 12.05 | 10.50 | 10.76 | 9.93 | qfq | 5,779,452 | 64,303,416 | -11.07% |
| 2024-02-02 | 13.13 | 13.13 | 11.62 | 12.10 | 11.17 | qfq | 4,339,151 | 53,329,866 | -6.56% |
| 2024-02-01 | 13.00 | 13.32 | 12.86 | 12.95 | 11.96 | qfq | 1,453,450 | 19,001,602 | -0.38% |
| 2024-01-31 | 13.53 | 13.78 | 12.99 | 13.00 | 12.00 | qfq | 2,905,260 | 38,442,142 | -5.11% |
| 2024-01-30 | 14.24 | 14.25 | 13.67 | 13.70 | 12.65 | qfq | 1,740,613 | 24,320,814 | -3.59% |
| 2024-01-29 | 14.71 | 14.87 | 14.21 | 14.21 | 13.12 | qfq | 1,563,420 | 22,565,588 | -3.14% |
| 2024-01-26 | 14.90 | 14.98 | 14.59 | 14.67 | 13.54 | qfq | 2,109,820 | 31,221,652 | -1.68% |
| 2024-01-25 | 14.46 | 14.99 | 14.30 | 14.92 | 13.77 | qfq | 2,495,300 | 36,695,115 | 2.97% |
| 2024-01-24 | 14.56 | 14.59 | 13.88 | 14.49 | 13.38 | qfq | 2,401,400 | 34,164,339 | 0.63% |
| 2024-01-23 | 14.38 | 14.62 | 14.08 | 14.40 | 13.29 | qfq | 1,927,300 | 27,671,160 | 0.14% |
| 2024-01-22 | 15.32 | 15.38 | 14.17 | 14.38 | 13.28 | qfq | 3,004,673 | 44,440,355 | -6.62% |
| 2024-01-19 | 15.58 | 15.80 | 15.40 | 15.40 | 14.22 | qfq | 1,565,683 | 24,407,052 | -1.47% |
| 2024-01-18 | 15.80 | 15.92 | 15.15 | 15.63 | 14.43 | qfq | 4,060,706 | 62,614,092 | -1.82% |
| 2024-01-17 | 16.35 | 16.35 | 15.88 | 15.92 | 14.70 | qfq | 1,877,694 | 30,221,093 | -2.63% |
| 2024-01-16 | 16.28 | 16.43 | 16.08 | 16.35 | 15.10 | qfq | 1,737,544 | 28,208,978 | 0.31% |
| 2024-01-15 | 16.47 | 16.60 | 16.29 | 16.30 | 15.05 | qfq | 1,666,500 | 27,344,245 | -1.39% |
| 2024-01-12 | 16.52 | 16.82 | 16.41 | 16.53 | 15.26 | qfq | 2,176,100 | 36,194,945 | -0.12% |
| 2024-01-11 | 16.38 | 16.67 | 16.22 | 16.55 | 15.28 | qfq | 2,304,912 | 37,927,534 | 1.04% |
| 2024-01-10 | 16.17 | 16.58 | 16.04 | 16.38 | 15.12 | qfq | 2,674,550 | 43,794,588 | 0.24% |
| 2024-01-09 | 16.06 | 16.44 | 15.99 | 16.34 | 15.09 | qfq | 3,202,806 | 52,033,909 | 2.13% |
| 2024-01-08 | 16.66 | 16.68 | 16.00 | 16.00 | 14.77 | qfq | 3,918,700 | 63,554,146 | -4.19% |
| 2024-01-05 | 16.88 | 17.15 | 16.62 | 16.70 | 15.42 | qfq | 2,652,979 | 44,746,344 | -1.24% |
| 2024-01-04 | 17.38 | 17.38 | 16.91 | 16.91 | 15.61 | qfq | 4,078,767 | 69,637,146 | -2.76% |
| 2024-01-03 | 17.17 | 17.52 | 17.06 | 17.39 | 16.06 | qfq | 5,848,600 | 101,420,736 | 0.99% |
| 2024-01-02 | 17.38 | 17.44 | 17.19 | 17.22 | 15.90 | qfq | 3,172,631 | 54,814,482 | -1.32% |
| 2023-12-29 | 16.68 | 17.52 | 16.68 | 17.45 | 16.11 | qfq | 6,236,382 | 107,720,112 | 4.05% |
| 2023-12-28 | 16.05 | 16.78 | 16.05 | 16.77 | 15.48 | qfq | 4,158,785 | 68,899,900 | 3.97% |
| 2023-12-27 | 16.20 | 16.23 | 15.94 | 16.13 | 14.89 | qfq | 1,773,300 | 28,520,805 | -0.12% |
| 2023-12-26 | 16.32 | 16.32 | 16.10 | 16.15 | 14.91 | qfq | 1,505,442 | 24,329,648 | -0.68% |
| 2023-12-25 | 16.24 | 16.36 | 16.17 | 16.26 | 15.01 | qfq | 941,670 | 15,303,691 | 0.56% |
| 2023-12-22 | 16.36 | 16.49 | 16.16 | 16.17 | 14.93 | qfq | 2,032,399 | 33,109,591 | -1.04% |
| 2023-12-21 | 16.28 | 16.45 | 15.91 | 16.34 | 15.09 | qfq | 2,395,193 | 38,778,798 | 0.25% |
| 2023-12-20 | 16.40 | 16.63 | 16.29 | 16.30 | 15.05 | qfq | 1,893,409 | 31,191,433 | -0.18% |
| 2023-12-19 | 16.10 | 16.37 | 16.07 | 16.33 | 15.08 | qfq | 2,054,929 | 33,335,411 | 1.43% |
| 2023-12-18 | 16.63 | 16.63 | 16.00 | 16.10 | 14.86 | qfq | 3,682,736 | 59,656,549 | -3.25% |
| 2023-12-15 | 16.81 | 16.90 | 16.59 | 16.64 | 15.36 | qfq | 1,712,400 | 28,647,570 | -1.01% |
| 2023-12-14 | 16.90 | 17.00 | 16.81 | 16.81 | 15.52 | qfq | 1,717,465 | 29,041,846 | -0.36% |
| 2023-12-13 | 16.91 | 16.97 | 16.75 | 16.87 | 15.58 | qfq | 1,605,800 | 27,095,876 | -0.24% |
| 2023-12-12 | 16.88 | 17.00 | 16.80 | 16.91 | 15.61 | qfq | 1,846,222 | 31,187,290 | -0.35% |
| 2023-12-11 | 16.73 | 16.98 | 16.45 | 16.97 | 15.67 | qfq | 2,592,157 | 43,380,722 | 1.68% |
| 2023-12-08 | 16.72 | 16.91 | 16.66 | 16.69 | 15.41 | qfq | 1,888,550 | 31,658,643 | -0.60% |
| 2023-12-07 | 16.85 | 16.93 | 16.70 | 16.79 | 15.50 | qfq | 2,244,094 | 37,655,088 | -0.89% |
| 2023-12-06 | 16.70 | 17.18 | 16.70 | 16.94 | 15.64 | qfq | 2,472,330 | 42,071,707 | 0.95% |
| 2023-12-05 | 17.21 | 17.21 | 16.77 | 16.78 | 15.49 | qfq | 3,190,650 | 54,046,561 | -2.72% |
| 2023-12-04 | 17.17 | 17.34 | 17.07 | 17.25 | 15.93 | qfq | 2,756,600 | 47,431,423 | 0.06% |
| 2023-12-01 | 17.28 | 17.34 | 16.90 | 17.24 | 15.92 | qfq | 4,305,183 | 73,596,941 | 0.00% |
| 2023-11-30 | 18.00 | 18.08 | 17.01 | 17.24 | 15.92 | qfq | 10,315,200 | 179,293,932 | -4.70% |
| 2023-11-29 | 17.60 | 18.51 | 17.47 | 18.09 | 16.70 | qfq | 10,522,563 | 191,569,191 | 3.08% |
| 2023-11-28 | 17.24 | 17.65 | 17.24 | 17.55 | 16.20 | qfq | 2,595,505 | 45,383,656 | 1.27% |
| 2023-11-27 | 17.27 | 17.40 | 17.05 | 17.33 | 16.00 | qfq | 2,477,864 | 42,655,456 | 0.17% |
| 2023-11-24 | 17.69 | 17.74 | 17.27 | 17.30 | 15.97 | qfq | 3,657,062 | 63,651,697 | -2.48% |
| 2023-11-23 | 17.67 | 17.86 | 17.63 | 17.74 | 16.38 | qfq | 2,218,554 | 39,375,233 | 0.40% |
| 2023-11-22 | 17.90 | 18.09 | 17.63 | 17.67 | 16.31 | qfq | 3,562,012 | 63,376,792 | -1.78% |
| 2023-11-21 | 18.40 | 18.40 | 17.94 | 17.99 | 16.61 | qfq | 3,908,001 | 70,915,812 | -2.02% |
| 2023-11-20 | 18.21 | 18.40 | 17.92 | 18.36 | 16.95 | qfq | 4,237,506 | 77,070,042 | 0.77% |
| 2023-11-17 | 17.88 | 18.22 | 17.85 | 18.22 | 16.82 | qfq | 3,447,550 | 62,219,006 | 1.45% |
| 2023-11-16 | 18.24 | 18.25 | 17.96 | 17.96 | 16.58 | qfq | 2,857,612 | 51,618,999 | -1.80% |
| 2023-11-15 | 18.15 | 18.36 | 18.12 | 18.29 | 16.89 | qfq | 4,327,152 | 78,997,798 | 1.55% |
| 2023-11-14 | 18.01 | 18.18 | 17.90 | 18.01 | 16.63 | qfq | 3,022,685 | 54,425,508 | -0.44% |
| 2023-11-13 | 17.82 | 18.09 | 17.81 | 18.09 | 16.70 | qfq | 3,284,300 | 58,959,057 | 1.40% |
| 2023-11-10 | 17.93 | 18.00 | 17.76 | 17.84 | 16.47 | qfq | 2,600,900 | 46,417,318 | -1.11% |
| 2023-11-09 | 17.98 | 18.28 | 17.91 | 18.04 | 16.66 | qfq | 4,469,954 | 80,798,535 | 0.33% |
| 2023-11-08 | 17.90 | 18.18 | 17.71 | 17.98 | 16.60 | qfq | 3,961,317 | 70,878,301 | 0.28% |
| 2023-11-07 | 17.97 | 18.00 | 17.73 | 17.93 | 16.55 | qfq | 2,524,600 | 45,081,383 | -0.22% |
| 2023-11-06 | 17.59 | 18.00 | 17.59 | 17.97 | 16.59 | qfq | 4,409,794 | 78,632,016 | 2.57% |
| 2023-11-03 | 17.24 | 17.54 | 17.21 | 17.52 | 16.18 | qfq | 2,390,400 | 41,720,182 | 1.80% |
| 2023-11-02 | 17.65 | 17.73 | 17.15 | 17.21 | 15.89 | qfq | 2,472,680 | 42,877,050 | -2.22% |
| 2023-11-01 | 17.71 | 17.79 | 17.48 | 17.60 | 16.25 | qfq | 1,952,836 | 34,438,695 | 0.11% |
| 2023-10-31 | 17.88 | 18.00 | 17.48 | 17.58 | 16.23 | qfq | 3,556,086 | 62,862,919 | -1.79% |
| 2023-10-30 | 17.20 | 18.05 | 17.19 | 17.90 | 16.53 | qfq | 4,799,819 | 85,291,738 | 3.23% |
| 2023-10-27 | 16.77 | 17.46 | 16.41 | 17.34 | 16.01 | qfq | 3,641,383 | 62,056,825 | 2.60% |
| 2023-10-26 | 17.00 | 17.00 | 16.55 | 16.90 | 15.60 | qfq | 2,464,700 | 41,237,844 | -0.82% |
| 2023-10-25 | 17.00 | 17.19 | 16.93 | 17.04 | 15.73 | qfq | 2,114,513 | 36,067,924 | 0.89% |
| 2023-10-24 | 16.30 | 16.91 | 16.26 | 16.89 | 15.59 | qfq | 3,234,117 | 53,850,468 | 4.07% |
| 2023-10-23 | 16.87 | 16.87 | 16.11 | 16.23 | 14.98 | qfq | 2,965,947 | 48,573,618 | -3.57% |
| 2023-10-20 | 17.13 | 17.31 | 16.83 | 16.83 | 15.54 | qfq | 2,219,448 | 37,815,116 | -1.69% |
| 2023-10-19 | 17.01 | 17.52 | 17.00 | 17.12 | 15.81 | qfq | 2,258,312 | 38,994,262 | 0.06% |
| 2023-10-18 | 17.64 | 17.64 | 17.11 | 17.11 | 15.80 | qfq | 2,630,900 | 45,406,639 | -3.06% |
| 2023-10-17 | 17.64 | 17.70 | 17.44 | 17.65 | 16.30 | qfq | 2,509,112 | 44,095,650 | 0.63% |
| 2023-10-16 | 18.09 | 18.09 | 17.42 | 17.54 | 16.19 | qfq | 4,046,776 | 71,298,608 | -2.93% |
| 2023-10-13 | 17.98 | 18.12 | 17.81 | 18.07 | 16.68 | qfq | 2,796,830 | 50,214,666 | 0.00% |
| 2023-10-12 | 17.83 | 18.07 | 17.76 | 18.07 | 16.68 | qfq | 3,673,286 | 65,903,050 | 1.40% |
| 2023-10-11 | 17.77 | 17.97 | 17.58 | 17.82 | 16.45 | qfq | 3,597,062 | 63,966,108 | 0.45% |
| 2023-10-10 | 17.80 | 18.02 | 17.66 | 17.74 | 16.38 | qfq | 2,643,997 | 47,145,535 | -0.11% |
| 2023-10-09 | 18.08 | 18.08 | 17.50 | 17.76 | 16.40 | qfq | 3,553,451 | 62,950,383 | -1.28% |
| 2023-09-28 | 17.83 | 18.05 | 17.76 | 17.99 | 16.61 | qfq | 2,864,174 | 51,371,571 | 1.58% |
| 2023-09-27 | 17.35 | 17.81 | 17.30 | 17.71 | 16.35 | qfq | 3,501,746 | 61,835,441 | 2.02% |
| 2023-09-26 | 17.73 | 17.73 | 17.36 | 17.36 | 16.03 | qfq | 2,500,847 | 43,632,518 | -1.70% |
| 2023-09-25 | 17.77 | 17.78 | 17.49 | 17.66 | 16.30 | qfq | 2,893,650 | 50,989,801 | -0.39% |
| 2023-09-22 | 17.28 | 17.73 | 17.20 | 17.73 | 16.37 | qfq | 2,968,958 | 51,963,334 | 2.19% |
| 2023-09-21 | 17.48 | 17.62 | 17.28 | 17.35 | 16.02 | qfq | 1,987,300 | 34,602,188 | -0.74% |
| 2023-09-20 | 17.57 | 17.73 | 17.46 | 17.48 | 16.14 | qfq | 2,415,839 | 42,496,776 | -0.46% |
| 2023-09-19 | 17.88 | 17.93 | 17.51 | 17.56 | 16.21 | qfq | 2,830,900 | 49,848,236 | -1.68% |
| 2023-09-18 | 17.84 | 18.08 | 17.63 | 17.86 | 16.49 | qfq | 2,840,767 | 50,858,934 | 0.11% |
| 2023-09-15 | 17.87 | 18.08 | 17.62 | 17.84 | 16.47 | qfq | 2,881,850 | 51,304,748 | -0.17% |
| 2023-09-14 | 18.09 | 18.09 | 17.70 | 17.87 | 16.50 | qfq | 2,941,001 | 52,406,538 | -1.11% |
| 2023-09-13 | 18.15 | 18.33 | 17.86 | 18.07 | 16.68 | qfq | 3,336,417 | 60,232,157 | -0.44% |
| 2023-09-12 | 18.28 | 18.37 | 18.09 | 18.15 | 16.76 | qfq | 3,173,410 | 57,655,960 | -1.04% |
| 2023-09-11 | 18.25 | 18.60 | 18.02 | 18.34 | 16.93 | qfq | 4,975,661 | 91,080,964 | 0.66% |
| 2023-09-08 | 17.89 | 18.54 | 17.89 | 18.22 | 16.82 | qfq | 4,397,299 | 80,468,188 | 1.22% |
| 2023-09-07 | 18.56 | 18.56 | 18.00 | 18.00 | 16.62 | qfq | 5,687,664 | 103,760,093 | -3.38% |
| 2023-09-06 | 17.75 | 18.77 | 17.73 | 18.63 | 17.20 | qfq | 9,590,175 | 176,203,067 | 4.08% |
| 2023-09-05 | 17.64 | 18.03 | 17.60 | 17.90 | 16.53 | qfq | 4,518,284 | 80,701,384 | 1.42% |
| 2023-09-04 | 17.33 | 17.65 | 17.29 | 17.65 | 16.30 | qfq | 4,056,350 | 71,084,027 | 2.14% |
| 2023-09-01 | 17.40 | 17.53 | 17.12 | 17.28 | 15.95 | qfq | 3,081,821 | 53,216,574 | -0.52% |
| 2023-08-31 | 17.21 | 17.56 | 17.08 | 17.37 | 16.04 | qfq | 4,014,687 | 69,554,627 | 0.99% |
| 2023-08-30 | 17.17 | 17.59 | 17.15 | 17.20 | 15.88 | qfq | 4,518,031 | 78,412,714 | 0.17% |
| 2023-08-29 | 16.66 | 17.23 | 16.51 | 17.17 | 15.85 | qfq | 5,895,918 | 99,806,581 | 3.56% |
| 2023-08-28 | 17.85 | 18.00 | 16.40 | 16.58 | 15.31 | qfq | 5,814,519 | 99,543,774 | -1.37% |
| 2023-08-25 | 17.01 | 17.17 | 16.75 | 16.81 | 15.52 | qfq | 2,937,624 | 49,765,842 | -2.10% |
| 2023-08-24 | 16.96 | 17.31 | 16.79 | 17.17 | 15.85 | qfq | 3,535,986 | 60,455,547 | 1.30% |
| 2023-08-23 | 17.46 | 17.46 | 16.95 | 16.95 | 15.65 | qfq | 2,173,218 | 37,304,074 | -2.92% |
| 2023-08-22 | 17.50 | 17.68 | 16.99 | 17.46 | 16.12 | qfq | 3,550,463 | 61,372,500 | -0.17% |
| 2023-08-21 | 17.50 | 17.78 | 17.44 | 17.49 | 16.15 | qfq | 1,742,723 | 30,697,828 | -0.57% |
| 2023-08-18 | 17.83 | 17.95 | 17.51 | 17.59 | 16.24 | qfq | 2,487,265 | 44,203,587 | -1.24% |
| 2023-08-17 | 17.60 | 17.82 | 17.36 | 17.81 | 16.44 | qfq | 2,398,821 | 42,383,124 | 1.31% |
| 2023-08-16 | 17.77 | 17.95 | 17.55 | 17.58 | 16.23 | qfq | 2,371,076 | 42,100,743 | -1.46% |
| 2023-08-15 | 17.73 | 18.05 | 17.67 | 17.84 | 16.47 | qfq | 3,344,999 | 59,735,329 | 0.62% |
| 2023-08-14 | 17.80 | 17.92 | 17.39 | 17.73 | 16.37 | qfq | 5,391,482 | 94,809,996 | -1.50% |
| 2023-08-11 | 19.30 | 19.30 | 17.94 | 18.00 | 16.62 | qfq | 10,740,551 | 197,494,069 | -7.02% |
| 2023-08-10 | 19.25 | 19.38 | 19.19 | 19.36 | 17.87 | qfq | 1,936,310 | 37,363,617 | 0.57% |
| 2023-08-09 | 19.35 | 19.46 | 19.13 | 19.25 | 17.77 | qfq | 2,439,519 | 46,972,754 | -1.13% |
| 2023-08-08 | 19.58 | 19.59 | 19.26 | 19.47 | 17.98 | qfq | 2,565,019 | 49,768,738 | -0.21% |
| 2023-08-07 | 20.15 | 20.15 | 19.47 | 19.51 | 18.01 | qfq | 4,512,336 | 88,681,392 | -2.69% |
| 2023-08-04 | 19.96 | 20.22 | 19.95 | 20.05 | 18.51 | qfq | 2,607,834 | 52,370,306 | 0.55% |
| 2023-08-03 | 19.95 | 20.05 | 19.82 | 19.94 | 18.41 | qfq | 2,108,834 | 42,010,624 | -0.55% |
| 2023-08-02 | 20.02 | 20.15 | 19.93 | 20.05 | 18.51 | qfq | 1,934,000 | 38,726,089 | 0.15% |
| 2023-08-01 | 20.42 | 20.46 | 19.98 | 20.02 | 18.48 | qfq | 3,293,008 | 66,309,907 | -1.86% |
| 2023-07-31 | 20.10 | 20.42 | 20.01 | 20.40 | 18.83 | qfq | 3,756,274 | 76,361,038 | 2.05% |
| 2023-07-28 | 19.77 | 20.01 | 19.51 | 19.99 | 18.46 | qfq | 3,055,445 | 60,525,459 | 1.27% |
| 2023-07-27 | 20.10 | 20.25 | 19.70 | 19.74 | 18.22 | qfq | 3,468,548 | 69,024,327 | -1.30% |
| 2023-07-26 | 20.50 | 20.56 | 19.95 | 20.00 | 18.46 | qfq | 2,928,700 | 58,992,803 | -2.15% |
| 2023-07-25 | 19.88 | 20.78 | 19.85 | 20.44 | 18.87 | qfq | 5,634,573 | 114,860,624 | 3.65% |
| 2023-07-24 | 19.97 | 20.11 | 19.60 | 19.72 | 18.21 | qfq | 3,109,663 | 61,590,069 | -1.15% |
| 2023-07-21 | 20.35 | 20.49 | 19.94 | 19.95 | 18.42 | qfq | 4,444,400 | 89,609,850 | -2.01% |
| 2023-07-20 | 20.73 | 20.79 | 20.34 | 20.36 | 18.80 | qfq | 4,206,861 | 86,464,011 | -1.69% |
| 2023-07-19 | 21.00 | 21.08 | 20.60 | 20.71 | 19.12 | qfq | 5,871,728 | 121,959,763 | -1.99% |
| 2023-07-18 | 20.90 | 21.20 | 20.79 | 21.13 | 19.51 | qfq | 5,843,643 | 122,687,674 | 0.96% |