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
优德精密300549.SZ
最近收盘价12.662026-07-17
最近交易日2026-07-17
成交量（股）2,642,800
成交额（元）34,439,147
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | 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 | 13.40 | 13.59 | 12.53 | 12.66 | 12.66 | qfq | 2,642,800 | 34,439,147 | -5.10% |
| 2026-07-16 | 13.13 | 13.59 | 12.96 | 13.34 | 13.34 | qfq | 2,059,300 | 27,445,771 | 0.76% |
| 2026-07-15 | 13.09 | 13.36 | 12.86 | 13.24 | 13.24 | qfq | 1,934,118 | 25,424,022 | 0.61% |
| 2026-07-14 | 12.76 | 13.16 | 12.44 | 13.16 | 13.16 | qfq | 3,186,582 | 40,884,527 | 3.13% |
| 2026-07-13 | 13.37 | 13.45 | 12.68 | 12.76 | 12.76 | qfq | 3,584,470 | 46,378,930 | -4.56% |
| 2026-07-10 | 13.19 | 13.71 | 13.01 | 13.37 | 13.37 | qfq | 3,470,600 | 46,573,500 | 1.13% |
| 2026-07-09 | 13.32 | 13.43 | 12.80 | 13.22 | 13.22 | qfq | 3,266,100 | 42,881,845 | -0.45% |
| 2026-07-08 | 13.93 | 14.00 | 13.20 | 13.28 | 13.28 | qfq | 3,782,699 | 50,611,542 | -4.05% |
| 2026-07-07 | 14.28 | 14.49 | 13.56 | 13.84 | 13.84 | qfq | 6,331,199 | 88,351,744 | -4.22% |
| 2026-07-06 | 14.92 | 15.14 | 13.91 | 14.45 | 14.45 | qfq | 8,102,169 | 116,564,552 | -5.56% |
| 2026-07-03 | 13.66 | 16.13 | 13.49 | 15.30 | 15.30 | qfq | 9,401,500 | 139,831,667 | 13.84% |
| 2026-07-02 | 13.66 | 13.86 | 13.31 | 13.44 | 13.44 | qfq | 2,549,500 | 34,650,809 | 0.00% |
| 2026-07-01 | 13.10 | 13.65 | 12.94 | 13.44 | 13.44 | qfq | 2,287,100 | 30,423,112 | 3.23% |
| 2026-06-30 | 13.04 | 13.35 | 12.85 | 13.02 | 13.02 | qfq | 2,009,500 | 26,246,550 | -0.15% |
| 2026-06-29 | 13.13 | 13.37 | 12.52 | 13.04 | 13.04 | qfq | 2,534,204 | 32,710,306 | -0.08% |
| 2026-06-26 | 13.44 | 13.44 | 12.90 | 13.05 | 13.05 | qfq | 1,996,387 | 26,226,115 | -2.97% |
| 2026-06-25 | 13.76 | 13.95 | 13.37 | 13.45 | 13.45 | qfq | 2,405,195 | 32,559,322 | -3.31% |
| 2026-06-24 | 14.53 | 14.74 | 13.75 | 13.91 | 13.91 | qfq | 2,731,200 | 38,270,931 | -4.73% |
| 2026-06-23 | 14.24 | 14.75 | 14.15 | 14.60 | 14.60 | qfq | 2,916,522 | 42,619,763 | 1.88% |
| 2026-06-22 | 14.10 | 14.34 | 13.60 | 14.33 | 14.33 | qfq | 2,855,095 | 39,728,338 | -0.07% |
| 2026-06-18 | 14.16 | 14.42 | 14.00 | 14.34 | 14.34 | qfq | 1,912,554 | 27,294,379 | 0.42% |
| 2026-06-17 | 14.99 | 14.99 | 14.20 | 14.28 | 14.28 | qfq | 2,284,900 | 32,872,747 | -2.92% |
| 2026-06-16 | 14.51 | 14.87 | 14.12 | 14.71 | 14.71 | qfq | 2,330,341 | 33,875,683 | 1.73% |
| 2026-06-15 | 14.90 | 15.15 | 14.26 | 14.46 | 14.46 | qfq | 2,711,900 | 39,794,595 | -2.36% |
| 2026-06-12 | 14.71 | 14.99 | 14.46 | 14.81 | 14.81 | qfq | 2,398,450 | 35,511,574 | 1.44% |
| 2026-06-11 | 14.77 | 14.86 | 14.20 | 14.60 | 14.60 | qfq | 1,932,000 | 27,955,108 | -2.01% |
| 2026-06-10 | 15.05 | 15.20 | 14.44 | 14.90 | 14.90 | qfq | 2,669,300 | 39,448,130 | -1.78% |
| 2026-06-09 | 15.15 | 15.45 | 14.95 | 15.17 | 15.17 | qfq | 2,545,000 | 38,662,749 | 0.13% |
| 2026-06-08 | 15.21 | 15.70 | 14.73 | 15.15 | 15.15 | qfq | 3,421,950 | 52,044,806 | -2.95% |
| 2026-06-05 | 14.96 | 15.86 | 14.58 | 15.61 | 15.61 | qfq | 3,376,900 | 51,840,264 | 4.07% |
| 2026-06-04 | 15.41 | 15.47 | 14.85 | 15.00 | 15.00 | qfq | 2,385,400 | 35,886,854 | -2.60% |
| 2026-06-03 | 15.62 | 15.69 | 15.26 | 15.40 | 15.40 | qfq | 2,312,050 | 35,700,732 | -1.41% |
| 2026-06-02 | 16.12 | 16.28 | 15.55 | 15.62 | 15.62 | qfq | 2,828,400 | 44,559,082 | -1.95% |
| 2026-06-01 | 15.49 | 16.18 | 15.33 | 15.93 | 15.93 | qfq | 2,935,800 | 46,721,169 | 2.38% |
| 2026-05-29 | 16.20 | 16.49 | 15.41 | 15.56 | 15.56 | qfq | 2,705,900 | 42,831,313 | -3.95% |
| 2026-05-28 | 16.28 | 16.45 | 15.71 | 16.20 | 16.20 | qfq | 2,485,404 | 40,013,760 | -0.74% |
| 2026-05-27 | 16.64 | 16.98 | 16.06 | 16.32 | 16.32 | qfq | 3,212,200 | 52,620,321 | -2.57% |
| 2026-05-26 | 17.07 | 17.30 | 16.62 | 16.75 | 16.75 | qfq | 3,155,900 | 53,378,164 | -2.28% |
| 2026-05-25 | 17.98 | 18.15 | 16.80 | 17.14 | 17.09 | qfq | 3,793,000 | 65,210,356 | -4.51% |
| 2026-05-22 | 17.40 | 18.12 | 17.14 | 17.95 | 17.90 | qfq | 2,662,100 | 46,975,708 | 3.16% |
| 2026-05-21 | 18.16 | 18.40 | 17.30 | 17.40 | 17.35 | qfq | 3,101,765 | 55,536,750 | -4.08% |
| 2026-05-20 | 18.36 | 18.40 | 17.75 | 18.14 | 18.09 | qfq | 2,756,900 | 49,527,302 | -1.09% |
| 2026-05-19 | 18.59 | 18.76 | 18.28 | 18.34 | 18.29 | qfq | 3,830,600 | 70,750,617 | -1.82% |
| 2026-05-18 | 18.32 | 18.73 | 18.10 | 18.68 | 18.63 | qfq | 2,353,950 | 43,442,538 | 1.63% |
| 2026-05-15 | 18.27 | 18.77 | 18.16 | 18.38 | 18.33 | qfq | 3,017,100 | 55,516,134 | 1.55% |
| 2026-05-14 | 18.53 | 18.55 | 18.10 | 18.10 | 18.05 | qfq | 2,217,600 | 40,656,901 | -1.52% |
| 2026-05-13 | 18.45 | 18.67 | 18.10 | 18.38 | 18.33 | qfq | 2,520,870 | 46,393,677 | -0.70% |
| 2026-05-12 | 18.69 | 18.96 | 18.40 | 18.51 | 18.46 | qfq | 2,447,000 | 45,658,781 | -0.59% |
| 2026-05-11 | 18.83 | 18.95 | 18.50 | 18.62 | 18.57 | qfq | 2,121,300 | 39,535,767 | -0.96% |
| 2026-05-08 | 18.50 | 18.87 | 18.22 | 18.80 | 18.75 | qfq | 2,728,530 | 50,703,594 | 1.62% |
| 2026-05-07 | 18.52 | 18.66 | 18.34 | 18.50 | 18.45 | qfq | 2,267,900 | 42,062,767 | 0.27% |
| 2026-05-06 | 18.21 | 18.55 | 18.21 | 18.45 | 18.40 | qfq | 2,657,300 | 48,884,991 | 1.32% |
| 2026-04-30 | 18.50 | 18.55 | 18.10 | 18.21 | 18.16 | qfq | 1,742,720 | 31,808,171 | 0.50% |
| 2026-04-29 | 17.80 | 18.23 | 17.70 | 18.12 | 18.07 | qfq | 2,113,800 | 38,232,769 | 2.03% |
| 2026-04-28 | 17.75 | 18.09 | 17.68 | 17.76 | 17.71 | qfq | 2,646,100 | 47,254,995 | -1.11% |
| 2026-04-27 | 17.50 | 18.09 | 17.18 | 17.96 | 17.91 | qfq | 2,810,450 | 49,673,896 | 2.51% |
| 2026-04-24 | 17.19 | 17.56 | 16.90 | 17.52 | 17.47 | qfq | 2,658,900 | 46,057,151 | 1.57% |
| 2026-04-23 | 17.49 | 17.49 | 17.17 | 17.25 | 17.20 | qfq | 2,049,700 | 35,480,476 | -1.77% |
| 2026-04-22 | 17.49 | 17.59 | 17.26 | 17.56 | 17.51 | qfq | 1,590,800 | 27,701,701 | 0.34% |
| 2026-04-21 | 17.60 | 17.70 | 17.38 | 17.50 | 17.45 | qfq | 1,187,000 | 20,785,659 | -0.46% |
| 2026-04-20 | 17.49 | 17.62 | 17.34 | 17.58 | 17.53 | qfq | 1,403,500 | 24,577,548 | 1.15% |
| 2026-04-17 | 17.40 | 17.75 | 17.28 | 17.38 | 17.33 | qfq | 1,911,100 | 33,348,719 | -0.91% |
| 2026-04-16 | 17.11 | 17.66 | 17.05 | 17.54 | 17.49 | qfq | 2,029,500 | 35,218,100 | 2.51% |
| 2026-04-15 | 17.20 | 17.48 | 17.03 | 17.11 | 17.06 | qfq | 1,830,800 | 31,539,533 | -0.29% |
| 2026-04-14 | 17.30 | 17.38 | 16.87 | 17.16 | 17.11 | qfq | 1,722,700 | 29,390,010 | -0.17% |
| 2026-04-13 | 17.14 | 17.22 | 16.90 | 17.19 | 17.14 | qfq | 1,976,700 | 33,734,854 | 0.12% |
| 2026-04-10 | 17.17 | 17.39 | 17.08 | 17.17 | 17.12 | qfq | 1,560,600 | 26,944,546 | 1.12% |
| 2026-04-09 | 17.44 | 17.44 | 16.90 | 16.98 | 16.93 | qfq | 1,679,200 | 28,744,757 | -2.80% |
| 2026-04-08 | 17.25 | 17.49 | 17.08 | 17.47 | 17.42 | qfq | 2,297,100 | 39,851,504 | 4.05% |
| 2026-04-07 | 16.23 | 16.90 | 16.01 | 16.79 | 16.74 | qfq | 2,435,000 | 40,544,011 | 3.71% |
| 2026-04-03 | 16.73 | 16.84 | 16.16 | 16.19 | 16.14 | qfq | 1,799,000 | 29,346,140 | -2.94% |
| 2026-04-02 | 17.20 | 17.28 | 16.43 | 16.68 | 16.63 | qfq | 1,546,100 | 25,902,285 | -3.02% |
| 2026-04-01 | 17.17 | 17.24 | 16.91 | 17.20 | 17.15 | qfq | 2,143,300 | 36,615,434 | 2.26% |
| 2026-03-31 | 17.18 | 17.40 | 16.75 | 16.82 | 16.77 | qfq | 2,137,100 | 36,391,473 | -1.64% |
| 2026-03-30 | 16.93 | 17.20 | 16.76 | 17.10 | 17.05 | qfq | 2,181,300 | 37,062,293 | 0.00% |
| 2026-03-27 | 16.53 | 17.29 | 16.30 | 17.10 | 17.05 | qfq | 2,625,400 | 44,493,772 | 2.64% |
| 2026-03-26 | 16.92 | 17.14 | 16.50 | 16.66 | 16.61 | qfq | 2,070,200 | 34,720,429 | -1.54% |
| 2026-03-25 | 16.86 | 17.18 | 16.62 | 16.92 | 16.87 | qfq | 2,931,900 | 49,723,183 | 1.81% |
| 2026-03-24 | 16.12 | 16.71 | 15.77 | 16.62 | 16.57 | qfq | 3,493,600 | 56,685,378 | 5.79% |
| 2026-03-23 | 16.70 | 16.80 | 15.53 | 15.71 | 15.66 | qfq | 4,491,500 | 72,704,357 | -7.70% |
| 2026-03-20 | 17.93 | 18.00 | 17.02 | 17.02 | 16.97 | qfq | 2,734,200 | 47,516,983 | -4.17% |
| 2026-03-19 | 18.18 | 18.35 | 17.66 | 17.76 | 17.71 | qfq | 1,951,610 | 35,002,327 | -3.69% |
| 2026-03-18 | 17.90 | 18.49 | 17.90 | 18.44 | 18.39 | qfq | 2,182,300 | 39,790,497 | 3.02% |
| 2026-03-17 | 18.60 | 18.61 | 17.84 | 17.90 | 17.85 | qfq | 1,650,000 | 29,979,662 | -3.30% |
| 2026-03-16 | 18.39 | 18.52 | 18.21 | 18.51 | 18.46 | qfq | 2,223,800 | 40,861,667 | 0.60% |
| 2026-03-13 | 18.37 | 18.88 | 18.12 | 18.40 | 18.35 | qfq | 2,948,800 | 54,601,919 | 0.16% |
| 2026-03-12 | 19.23 | 19.23 | 18.26 | 18.37 | 18.32 | qfq | 2,282,754 | 42,408,913 | -2.55% |
| 2026-03-11 | 19.08 | 19.25 | 18.70 | 18.85 | 18.80 | qfq | 2,425,600 | 46,026,592 | -0.74% |
| 2026-03-10 | 18.62 | 19.06 | 18.52 | 18.99 | 18.93 | qfq | 2,246,300 | 42,396,244 | 3.88% |
| 2026-03-09 | 18.54 | 18.66 | 18.08 | 18.28 | 18.23 | qfq | 2,582,399 | 47,323,314 | -1.67% |
| 2026-03-06 | 18.10 | 18.60 | 18.00 | 18.59 | 18.54 | qfq | 2,531,900 | 46,766,318 | 2.31% |
| 2026-03-05 | 17.96 | 18.40 | 17.87 | 18.17 | 18.12 | qfq | 3,270,700 | 59,546,614 | 3.36% |
| 2026-03-04 | 17.45 | 18.00 | 17.30 | 17.58 | 17.53 | qfq | 3,901,900 | 68,845,688 | -0.11% |
| 2026-03-03 | 18.70 | 18.85 | 17.57 | 17.60 | 17.55 | qfq | 4,183,000 | 75,926,417 | -5.43% |
| 2026-03-02 | 19.34 | 19.69 | 18.39 | 18.61 | 18.56 | qfq | 4,592,000 | 86,309,823 | -6.34% |
| 2026-02-27 | 19.80 | 19.90 | 19.50 | 19.87 | 19.81 | qfq | 2,401,100 | 47,220,445 | -0.25% |
| 2026-02-26 | 20.01 | 20.10 | 19.75 | 19.92 | 19.86 | qfq | 1,889,900 | 37,650,223 | -0.35% |
| 2026-02-25 | 19.96 | 20.08 | 19.83 | 19.99 | 19.93 | qfq | 2,061,300 | 41,170,402 | 0.35% |
| 2026-02-24 | 20.21 | 20.30 | 19.89 | 19.92 | 19.86 | qfq | 2,814,100 | 56,372,355 | -0.40% |
| 2026-02-13 | 19.56 | 20.20 | 19.40 | 20.00 | 19.94 | qfq | 4,547,900 | 90,956,955 | 2.51% |
| 2026-02-12 | 19.83 | 19.88 | 19.49 | 19.51 | 19.45 | qfq | 1,601,000 | 31,508,587 | -1.56% |
| 2026-02-11 | 19.79 | 19.89 | 19.59 | 19.82 | 19.76 | qfq | 1,761,500 | 34,835,535 | 0.20% |
| 2026-02-10 | 19.67 | 19.82 | 19.54 | 19.78 | 19.72 | qfq | 2,358,365 | 46,480,034 | 0.51% |
| 2026-02-09 | 19.68 | 19.73 | 19.41 | 19.68 | 19.62 | qfq | 2,071,800 | 40,662,867 | 1.55% |
| 2026-02-06 | 19.04 | 19.60 | 18.80 | 19.38 | 19.32 | qfq | 2,223,700 | 43,009,621 | 1.89% |
| 2026-02-05 | 19.07 | 19.29 | 18.91 | 19.02 | 18.96 | qfq | 1,558,200 | 29,789,363 | -0.26% |
| 2026-02-04 | 19.29 | 19.41 | 18.89 | 19.07 | 19.01 | qfq | 1,970,800 | 37,761,604 | -0.63% |
| 2026-02-03 | 18.93 | 19.32 | 18.90 | 19.19 | 19.13 | qfq | 2,015,700 | 38,602,777 | 1.97% |
| 2026-02-02 | 18.89 | 19.34 | 18.65 | 18.82 | 18.77 | qfq | 2,457,900 | 46,936,773 | -1.05% |
| 2026-01-30 | 18.51 | 19.12 | 18.51 | 19.02 | 18.96 | qfq | 2,935,200 | 55,349,846 | 1.93% |
| 2026-01-29 | 18.89 | 19.34 | 18.52 | 18.66 | 18.61 | qfq | 3,397,000 | 64,219,649 | -2.25% |
| 2026-01-28 | 19.58 | 19.70 | 18.96 | 19.09 | 19.03 | qfq | 2,565,800 | 49,094,678 | -2.65% |
| 2026-01-27 | 19.52 | 19.88 | 18.71 | 19.61 | 19.55 | qfq | 3,304,700 | 63,663,648 | 0.62% |
| 2026-01-26 | 20.10 | 20.14 | 19.23 | 19.49 | 19.43 | qfq | 4,063,000 | 79,669,244 | -3.51% |
| 2026-01-23 | 19.96 | 20.20 | 19.90 | 20.20 | 20.14 | qfq | 2,790,300 | 55,982,748 | 0.95% |
| 2026-01-22 | 20.10 | 20.20 | 19.93 | 20.01 | 19.95 | qfq | 2,221,800 | 44,554,995 | -0.45% |
| 2026-01-21 | 19.65 | 20.11 | 19.47 | 20.10 | 20.04 | qfq | 3,116,000 | 61,972,125 | 1.82% |
| 2026-01-20 | 19.77 | 20.14 | 19.54 | 19.74 | 19.68 | qfq | 3,581,800 | 71,173,919 | -0.20% |
| 2026-01-19 | 19.78 | 20.12 | 19.61 | 19.78 | 19.72 | qfq | 3,797,500 | 75,114,199 | -0.40% |
| 2026-01-16 | 19.18 | 19.88 | 19.02 | 19.86 | 19.80 | qfq | 5,140,600 | 100,446,614 | 3.60% |
| 2026-01-15 | 19.10 | 19.34 | 19.04 | 19.17 | 19.11 | qfq | 2,069,000 | 39,582,238 | -0.16% |
| 2026-01-14 | 19.24 | 19.48 | 18.80 | 19.20 | 19.14 | qfq | 3,804,800 | 73,076,194 | -0.16% |
| 2026-01-13 | 19.45 | 19.52 | 19.09 | 19.23 | 19.17 | qfq | 3,198,500 | 61,751,715 | -1.13% |
| 2026-01-12 | 19.09 | 19.47 | 18.96 | 19.45 | 19.39 | qfq | 3,071,300 | 59,186,145 | 2.15% |
| 2026-01-09 | 19.06 | 19.07 | 18.74 | 19.04 | 18.98 | qfq | 2,258,100 | 42,762,802 | -0.16% |
| 2026-01-08 | 18.67 | 19.07 | 18.59 | 19.07 | 19.01 | qfq | 2,878,500 | 54,403,120 | 2.42% |
| 2026-01-07 | 18.96 | 18.96 | 18.52 | 18.62 | 18.57 | qfq | 2,490,100 | 46,478,693 | -1.43% |
| 2026-01-06 | 18.80 | 19.10 | 18.78 | 18.89 | 18.83 | qfq | 2,502,000 | 47,312,520 | 0.43% |
| 2026-01-05 | 18.93 | 19.03 | 18.65 | 18.81 | 18.76 | qfq | 2,463,900 | 46,266,663 | -0.27% |
| 2025-12-31 | 18.96 | 19.13 | 18.74 | 18.86 | 18.80 | qfq | 1,874,600 | 35,392,854 | -0.79% |
| 2025-12-30 | 18.78 | 19.19 | 18.68 | 19.01 | 18.95 | qfq | 2,402,700 | 45,514,001 | 0.74% |
| 2025-12-29 | 18.83 | 18.97 | 18.61 | 18.87 | 18.81 | qfq | 2,211,700 | 41,546,182 | 0.21% |
| 2025-12-26 | 18.98 | 19.22 | 18.76 | 18.83 | 18.78 | qfq | 3,651,500 | 69,369,916 | -1.77% |
| 2025-12-25 | 18.57 | 19.73 | 18.50 | 19.17 | 19.11 | qfq | 5,256,200 | 100,562,702 | 3.23% |
| 2025-12-24 | 18.16 | 18.87 | 18.13 | 18.57 | 18.52 | qfq | 2,566,000 | 47,619,361 | 2.03% |
| 2025-12-23 | 18.10 | 18.37 | 17.88 | 18.20 | 18.15 | qfq | 2,371,700 | 42,993,537 | 0.22% |
| 2025-12-22 | 18.65 | 18.69 | 18.12 | 18.16 | 18.11 | qfq | 2,687,600 | 49,250,183 | -1.20% |
| 2025-12-19 | 17.80 | 18.83 | 17.80 | 18.38 | 18.33 | qfq | 3,704,800 | 67,891,924 | 3.03% |
| 2025-12-18 | 17.69 | 18.03 | 17.64 | 17.84 | 17.79 | qfq | 2,641,500 | 47,246,100 | 0.56% |
| 2025-12-17 | 17.89 | 17.99 | 17.24 | 17.74 | 17.69 | qfq | 3,501,300 | 61,373,339 | -0.62% |
| 2025-12-16 | 18.36 | 18.40 | 17.82 | 17.85 | 17.80 | qfq | 2,636,700 | 47,392,813 | -2.72% |
| 2025-12-15 | 18.50 | 18.67 | 18.28 | 18.35 | 18.30 | qfq | 2,756,700 | 50,837,793 | -1.61% |
| 2025-12-12 | 19.31 | 19.49 | 18.58 | 18.65 | 18.60 | qfq | 4,584,900 | 86,996,295 | -3.87% |
| 2025-12-11 | 20.17 | 20.27 | 19.37 | 19.40 | 19.34 | qfq | 3,738,200 | 73,638,639 | -3.82% |
| 2025-12-10 | 20.31 | 20.35 | 19.96 | 20.17 | 20.11 | qfq | 2,884,500 | 58,087,680 | -0.93% |
| 2025-12-09 | 20.54 | 20.65 | 20.30 | 20.36 | 20.30 | qfq | 3,942,599 | 80,594,692 | -1.31% |
| 2025-12-08 | 21.15 | 21.23 | 20.40 | 20.63 | 20.57 | qfq | 6,833,700 | 140,843,180 | -0.48% |
| 2025-12-05 | 20.23 | 21.23 | 19.86 | 20.73 | 20.67 | qfq | 9,663,899 | 198,698,482 | 4.33% |
| 2025-12-04 | 20.31 | 20.81 | 19.66 | 19.87 | 19.81 | qfq | 6,205,654 | 124,832,258 | 0.20% |
| 2025-12-03 | 20.00 | 20.06 | 19.70 | 19.83 | 19.77 | qfq | 2,287,900 | 45,393,635 | -0.85% |
| 2025-12-02 | 19.76 | 20.19 | 19.52 | 20.00 | 19.94 | qfq | 2,897,500 | 57,646,240 | 1.37% |
| 2025-12-01 | 19.71 | 20.05 | 19.62 | 19.73 | 19.67 | qfq | 2,472,400 | 49,094,982 | 0.10% |
| 2025-11-28 | 19.31 | 19.73 | 19.01 | 19.71 | 19.65 | qfq | 2,391,307 | 46,385,694 | 2.39% |
| 2025-11-27 | 18.97 | 19.43 | 18.90 | 19.25 | 19.19 | qfq | 1,605,400 | 30,837,051 | 1.53% |
| 2025-11-26 | 19.41 | 19.69 | 18.93 | 18.96 | 18.90 | qfq | 2,331,600 | 45,068,249 | -2.32% |
| 2025-11-25 | 18.95 | 19.65 | 18.95 | 19.41 | 19.35 | qfq | 2,178,100 | 42,424,855 | 1.46% |
| 2025-11-24 | 18.65 | 19.29 | 18.65 | 19.13 | 19.07 | qfq | 2,979,500 | 56,582,196 | 2.68% |
| 2025-11-21 | 19.45 | 19.66 | 18.50 | 18.63 | 18.58 | qfq | 3,417,500 | 64,631,409 | -4.71% |
| 2025-11-20 | 19.96 | 19.97 | 19.37 | 19.55 | 19.49 | qfq | 2,734,700 | 53,571,345 | -1.56% |
| 2025-11-19 | 20.15 | 20.39 | 19.78 | 19.86 | 19.80 | qfq | 3,675,700 | 73,667,670 | -1.49% |
| 2025-11-18 | 20.16 | 20.32 | 19.90 | 20.16 | 20.10 | qfq | 2,628,500 | 52,791,758 | -0.25% |
| 2025-11-17 | 20.02 | 20.27 | 19.91 | 20.21 | 20.15 | qfq | 2,540,600 | 51,129,374 | 0.95% |
| 2025-11-14 | 19.80 | 20.35 | 19.80 | 20.02 | 19.96 | qfq | 3,702,400 | 74,543,408 | 0.25% |
| 2025-11-13 | 19.81 | 20.06 | 19.65 | 19.97 | 19.91 | qfq | 3,008,200 | 59,904,222 | 0.81% |
| 2025-11-12 | 20.11 | 20.30 | 19.73 | 19.81 | 19.75 | qfq | 3,637,600 | 72,543,274 | -1.88% |
| 2025-11-11 | 19.95 | 20.22 | 19.88 | 20.19 | 20.13 | qfq | 3,376,300 | 67,650,645 | 1.20% |
| 2025-11-10 | 19.80 | 20.08 | 19.70 | 19.95 | 19.89 | qfq | 3,084,100 | 61,401,427 | 1.32% |
| 2025-11-07 | 20.00 | 20.12 | 19.61 | 19.69 | 19.63 | qfq | 3,391,900 | 66,945,500 | -2.19% |
| 2025-11-06 | 20.08 | 20.30 | 19.80 | 20.13 | 20.07 | qfq | 4,312,500 | 86,289,306 | 0.20% |
| 2025-11-05 | 19.61 | 20.48 | 19.55 | 20.09 | 20.03 | qfq | 6,691,600 | 134,666,769 | 0.60% |
| 2025-11-04 | 19.45 | 20.32 | 19.31 | 19.97 | 19.91 | qfq | 7,183,700 | 142,728,803 | 2.31% |
| 2025-11-03 | 19.38 | 19.59 | 19.28 | 19.52 | 19.46 | qfq | 1,979,500 | 38,518,132 | 0.51% |
| 2025-10-31 | 19.00 | 19.53 | 19.00 | 19.42 | 19.36 | qfq | 2,472,900 | 47,911,257 | 2.48% |
| 2025-10-30 | 19.22 | 19.33 | 18.92 | 18.95 | 18.89 | qfq | 2,201,800 | 42,076,818 | -1.25% |
| 2025-10-29 | 19.76 | 19.76 | 19.12 | 19.19 | 19.13 | qfq | 3,820,500 | 73,736,419 | -2.88% |
| 2025-10-28 | 19.47 | 19.99 | 19.32 | 19.76 | 19.70 | qfq | 3,692,800 | 72,752,719 | 1.02% |
| 2025-10-27 | 19.51 | 19.79 | 19.31 | 19.56 | 19.50 | qfq | 2,491,300 | 48,726,158 | 0.31% |
| 2025-10-24 | 19.33 | 19.69 | 19.28 | 19.50 | 19.44 | qfq | 2,865,500 | 55,943,766 | 1.04% |
| 2025-10-23 | 19.21 | 19.35 | 18.85 | 19.30 | 19.24 | qfq | 2,509,100 | 48,073,091 | 0.47% |
| 2025-10-22 | 19.27 | 19.52 | 19.02 | 19.21 | 19.15 | qfq | 1,746,100 | 33,663,329 | -0.05% |
| 2025-10-21 | 18.99 | 19.24 | 18.70 | 19.22 | 19.16 | qfq | 2,064,200 | 39,246,633 | 2.13% |
| 2025-10-20 | 18.40 | 18.88 | 18.22 | 18.82 | 18.77 | qfq | 2,545,800 | 47,654,724 | 3.92% |
| 2025-10-17 | 18.56 | 18.69 | 18.11 | 18.11 | 18.06 | qfq | 1,942,800 | 35,606,290 | -2.53% |
| 2025-10-16 | 18.98 | 19.01 | 18.50 | 18.58 | 18.53 | qfq | 2,177,900 | 40,619,880 | -2.31% |
| 2025-10-15 | 18.95 | 19.08 | 18.65 | 19.02 | 18.96 | qfq | 2,111,000 | 39,872,904 | 0.69% |
| 2025-10-14 | 19.23 | 19.48 | 18.75 | 18.89 | 18.83 | qfq | 2,360,600 | 45,123,665 | -1.77% |
| 2025-10-13 | 18.53 | 19.32 | 17.80 | 19.23 | 19.17 | qfq | 3,503,200 | 65,989,027 | -0.83% |
| 2025-10-10 | 19.15 | 19.96 | 19.13 | 19.39 | 19.33 | qfq | 3,197,300 | 62,460,828 | 0.67% |
| 2025-10-09 | 19.43 | 19.54 | 19.16 | 19.26 | 19.20 | qfq | 2,449,200 | 47,334,216 | -0.36% |
| 2025-09-30 | 19.55 | 19.74 | 19.33 | 19.33 | 19.27 | qfq | 2,089,100 | 40,790,531 | -0.82% |
| 2025-09-29 | 19.23 | 19.70 | 19.05 | 19.49 | 19.43 | qfq | 2,801,600 | 54,527,919 | 1.09% |
| 2025-09-26 | 19.65 | 19.88 | 19.25 | 19.28 | 19.22 | qfq | 3,128,300 | 61,014,648 | -1.88% |
| 2025-09-25 | 20.03 | 20.19 | 19.61 | 19.65 | 19.59 | qfq | 3,342,300 | 66,380,244 | -1.50% |
| 2025-09-24 | 19.41 | 19.97 | 19.00 | 19.95 | 19.89 | qfq | 3,661,500 | 72,148,331 | 3.15% |
| 2025-09-23 | 19.70 | 19.75 | 18.72 | 19.34 | 19.28 | qfq | 3,658,240 | 70,038,862 | -1.98% |
| 2025-09-22 | 19.22 | 19.88 | 19.13 | 19.73 | 19.67 | qfq | 3,485,040 | 68,367,911 | 2.65% |
| 2025-09-19 | 19.93 | 19.95 | 19.14 | 19.22 | 19.16 | qfq | 4,020,300 | 78,040,969 | -3.42% |
| 2025-09-18 | 20.35 | 20.53 | 19.63 | 19.90 | 19.84 | qfq | 5,816,100 | 117,424,893 | -2.69% |
| 2025-09-17 | 20.50 | 20.66 | 20.30 | 20.45 | 20.39 | qfq | 5,657,000 | 115,738,029 | 0.15% |
| 2025-09-16 | 19.61 | 20.42 | 19.50 | 20.42 | 20.36 | qfq | 6,845,800 | 137,801,728 | 4.13% |
| 2025-09-15 | 19.72 | 19.86 | 19.49 | 19.61 | 19.55 | qfq | 2,174,300 | 42,678,350 | -0.31% |
| 2025-09-12 | 19.95 | 19.98 | 19.62 | 19.67 | 19.61 | qfq | 2,940,600 | 58,075,989 | -1.45% |
| 2025-09-11 | 19.49 | 19.96 | 19.31 | 19.96 | 19.90 | qfq | 3,237,500 | 63,818,051 | 1.78% |
| 2025-09-10 | 19.70 | 19.90 | 19.48 | 19.61 | 19.55 | qfq | 2,203,600 | 43,301,645 | -0.71% |
| 2025-09-09 | 19.90 | 20.05 | 19.50 | 19.75 | 19.69 | qfq | 3,446,700 | 68,000,159 | -1.45% |
| 2025-09-08 | 19.30 | 20.08 | 19.30 | 20.04 | 19.98 | qfq | 5,347,200 | 106,384,020 | 3.57% |
| 2025-09-05 | 18.95 | 19.41 | 18.85 | 19.35 | 19.29 | qfq | 3,155,299 | 60,688,310 | 2.00% |
| 2025-09-04 | 19.03 | 19.53 | 18.64 | 18.97 | 18.91 | qfq | 4,136,900 | 79,417,339 | -0.52% |
| 2025-09-03 | 20.30 | 20.69 | 19.00 | 19.07 | 19.01 | qfq | 6,281,000 | 123,726,759 | -4.41% |
| 2025-09-02 | 19.69 | 20.00 | 18.80 | 19.95 | 19.89 | qfq | 7,757,290 | 150,851,089 | 1.37% |
| 2025-09-01 | 19.58 | 19.78 | 19.40 | 19.68 | 19.62 | qfq | 3,067,300 | 60,248,444 | 0.92% |
| 2025-08-29 | 19.65 | 19.84 | 19.30 | 19.50 | 19.44 | qfq | 3,107,300 | 60,655,591 | -0.76% |
| 2025-08-28 | 19.90 | 20.13 | 18.95 | 19.65 | 19.59 | qfq | 5,124,600 | 100,018,161 | -0.66% |
| 2025-08-27 | 20.68 | 20.76 | 19.70 | 19.78 | 19.72 | qfq | 5,856,165 | 118,934,731 | -4.21% |
| 2025-08-26 | 20.50 | 20.84 | 20.36 | 20.65 | 20.59 | qfq | 4,388,300 | 90,644,006 | 0.15% |
| 2025-08-25 | 20.87 | 21.04 | 20.36 | 20.62 | 20.56 | qfq | 7,075,200 | 146,389,795 | -1.10% |
| 2025-08-22 | 21.13 | 21.28 | 20.65 | 20.85 | 20.79 | qfq | 5,837,500 | 121,779,823 | -1.88% |
| 2025-08-21 | 21.55 | 21.62 | 21.00 | 21.25 | 21.19 | qfq | 4,650,700 | 98,653,646 | -1.44% |
| 2025-08-20 | 21.60 | 21.63 | 21.26 | 21.56 | 21.50 | qfq | 4,507,700 | 96,618,716 | -0.65% |
| 2025-08-19 | 21.55 | 21.85 | 21.14 | 21.70 | 21.64 | qfq | 6,836,700 | 147,034,368 | 1.73% |
| 2025-08-18 | 21.48 | 21.56 | 21.09 | 21.33 | 21.27 | qfq | 5,633,100 | 120,436,518 | 0.57% |
| 2025-08-15 | 20.61 | 21.29 | 20.61 | 21.21 | 21.15 | qfq | 5,636,200 | 118,407,762 | 3.26% |
| 2025-08-14 | 21.50 | 21.50 | 20.52 | 20.54 | 20.48 | qfq | 6,186,400 | 129,284,874 | -4.02% |
| 2025-08-13 | 21.70 | 21.75 | 21.26 | 21.40 | 21.34 | qfq | 5,863,000 | 125,494,755 | -0.97% |
| 2025-08-12 | 21.87 | 22.15 | 21.40 | 21.61 | 21.55 | qfq | 6,593,610 | 142,529,233 | -1.32% |
| 2025-08-11 | 21.90 | 22.17 | 21.68 | 21.90 | 21.84 | qfq | 7,018,000 | 153,931,109 | 0.05% |
| 2025-08-08 | 21.50 | 22.10 | 21.40 | 21.89 | 21.83 | qfq | 8,148,890 | 177,069,128 | -0.36% |
| 2025-08-07 | 22.03 | 22.88 | 21.81 | 21.97 | 21.91 | qfq | 11,606,500 | 256,663,812 | -1.61% |
| 2025-08-06 | 22.59 | 22.90 | 22.06 | 22.33 | 22.26 | qfq | 13,485,985 | 301,640,413 | -1.50% |
| 2025-08-05 | 22.61 | 23.80 | 22.21 | 22.67 | 22.60 | qfq | 14,977,200 | 339,074,000 | 2.49% |
| 2025-08-04 | 21.82 | 22.77 | 21.78 | 22.12 | 22.06 | qfq | 16,125,440 | 359,234,782 | -0.67% |
| 2025-08-01 | 20.81 | 23.40 | 20.71 | 22.27 | 22.21 | qfq | 19,164,890 | 421,636,513 | 6.00% |
| 2025-07-31 | 21.60 | 22.39 | 20.79 | 21.01 | 20.95 | qfq | 13,205,550 | 281,133,240 | -4.28% |
| 2025-07-30 | 21.68 | 22.61 | 21.42 | 21.95 | 21.89 | qfq | 18,304,200 | 400,134,866 | -3.64% |
| 2025-07-29 | 21.12 | 24.00 | 20.81 | 22.78 | 22.71 | qfq | 24,248,558 | 542,350,690 | 7.15% |
| 2025-07-28 | 19.93 | 23.50 | 19.80 | 21.26 | 21.20 | qfq | 20,456,600 | 441,142,051 | 6.67% |
| 2025-07-25 | 19.20 | 20.15 | 19.03 | 19.93 | 19.87 | qfq | 9,242,800 | 182,446,677 | 4.13% |
| 2025-07-24 | 18.83 | 19.36 | 18.76 | 19.14 | 19.08 | qfq | 3,761,600 | 72,019,264 | 1.75% |
| 2025-07-23 | 18.99 | 19.00 | 18.71 | 18.81 | 18.76 | qfq | 2,371,200 | 44,642,020 | -1.10% |
| 2025-07-22 | 19.10 | 19.58 | 18.94 | 19.02 | 18.96 | qfq | 3,518,786 | 67,487,048 | -0.52% |
| 2025-07-21 | 18.95 | 19.18 | 18.86 | 19.12 | 19.06 | qfq | 2,828,100 | 53,750,793 | 0.95% |
| 2025-07-18 | 18.99 | 19.00 | 18.74 | 18.94 | 18.88 | qfq | 2,389,500 | 45,027,153 | -0.16% |
| 2025-07-17 | 18.89 | 19.04 | 18.66 | 18.97 | 18.91 | qfq | 3,136,500 | 59,260,666 | 0.96% |
| 2025-07-16 | 18.57 | 18.98 | 18.41 | 18.79 | 18.74 | qfq | 3,144,200 | 58,946,872 | 1.18% |
| 2025-07-15 | 18.60 | 18.84 | 18.36 | 18.57 | 18.52 | qfq | 3,094,300 | 57,476,519 | -0.21% |
| 2025-07-14 | 18.15 | 18.70 | 18.07 | 18.61 | 18.56 | qfq | 3,962,400 | 73,335,167 | 2.76% |
| 2025-07-11 | 18.05 | 18.26 | 17.90 | 18.11 | 18.06 | qfq | 2,884,300 | 52,157,248 | -0.06% |
| 2025-07-10 | 18.27 | 18.38 | 17.98 | 18.12 | 18.07 | qfq | 3,171,200 | 57,475,309 | -0.88% |
| 2025-07-09 | 19.03 | 19.06 | 18.25 | 18.28 | 18.23 | qfq | 5,083,500 | 94,206,485 | -0.38% |
| 2025-07-08 | 18.13 | 18.38 | 17.99 | 18.35 | 18.30 | qfq | 2,424,000 | 44,269,304 | 1.49% |
| 2025-07-07 | 17.95 | 18.14 | 17.81 | 18.08 | 18.03 | qfq | 1,687,400 | 30,350,043 | 0.72% |
| 2025-07-04 | 18.24 | 18.28 | 17.92 | 17.95 | 17.90 | qfq | 2,026,300 | 36,600,580 | -1.81% |
| 2025-07-03 | 18.28 | 18.35 | 18.05 | 18.28 | 18.23 | qfq | 1,930,400 | 35,114,859 | 0.66% |
| 2025-07-02 | 18.36 | 18.37 | 17.95 | 18.16 | 18.11 | qfq | 2,323,400 | 41,966,517 | -0.27% |
| 2025-07-01 | 18.31 | 18.43 | 18.04 | 18.21 | 18.16 | qfq | 2,947,000 | 53,747,799 | -0.44% |
| 2025-06-30 | 17.88 | 18.31 | 17.81 | 18.29 | 18.24 | qfq | 3,255,500 | 59,085,208 | 2.81% |
| 2025-06-27 | 17.96 | 17.98 | 17.65 | 17.79 | 17.74 | qfq | 2,092,100 | 37,145,022 | 0.62% |
| 2025-06-26 | 18.18 | 18.30 | 17.62 | 17.68 | 17.63 | qfq | 2,941,000 | 52,591,760 | -1.06% |
| 2025-06-25 | 17.80 | 18.00 | 17.61 | 17.87 | 17.82 | qfq | 3,738,500 | 66,651,326 | 1.25% |
| 2025-06-24 | 17.00 | 17.72 | 16.99 | 17.65 | 17.60 | qfq | 3,415,900 | 59,777,433 | 3.88% |
| 2025-06-23 | 16.50 | 17.03 | 16.42 | 16.99 | 16.94 | qfq | 2,025,800 | 34,127,510 | 1.98% |
| 2025-06-20 | 16.76 | 17.00 | 16.56 | 16.66 | 16.61 | qfq | 1,909,400 | 32,006,171 | -0.66% |
| 2025-06-19 | 17.22 | 17.33 | 16.74 | 16.77 | 16.72 | qfq | 2,434,400 | 41,466,124 | -2.44% |
| 2025-06-18 | 17.23 | 17.25 | 16.95 | 17.19 | 17.14 | qfq | 1,566,500 | 26,786,033 | -0.29% |
| 2025-06-17 | 17.29 | 17.38 | 17.17 | 17.24 | 17.19 | qfq | 2,259,890 | 38,988,997 | -0.12% |
| 2025-06-16 | 17.14 | 17.44 | 17.00 | 17.26 | 17.21 | qfq | 2,140,800 | 37,032,454 | 0.70% |
| 2025-06-13 | 17.52 | 17.52 | 17.06 | 17.14 | 17.09 | qfq | 2,677,700 | 46,111,371 | -2.17% |
| 2025-06-12 | 17.49 | 17.63 | 17.31 | 17.52 | 17.47 | qfq | 1,916,900 | 33,507,833 | -0.23% |
| 2025-06-11 | 17.31 | 17.71 | 17.31 | 17.56 | 17.51 | qfq | 3,583,800 | 62,947,569 | 1.27% |
| 2025-06-10 | 17.77 | 17.79 | 17.07 | 17.34 | 17.29 | qfq | 3,023,800 | 52,662,301 | -2.14% |
| 2025-06-09 | 17.60 | 17.88 | 17.54 | 17.72 | 17.67 | qfq | 2,345,300 | 41,511,405 | 0.97% |
| 2025-06-06 | 17.56 | 17.69 | 17.32 | 17.55 | 17.50 | qfq | 1,968,600 | 34,443,870 | -0.51% |
| 2025-06-05 | 17.48 | 17.67 | 17.22 | 17.64 | 17.59 | qfq | 2,954,300 | 51,728,046 | 1.55% |
| 2025-06-04 | 17.47 | 17.62 | 17.27 | 17.37 | 17.32 | qfq | 2,295,700 | 40,053,615 | 0.29% |
| 2025-06-03 | 17.27 | 17.58 | 17.11 | 17.32 | 17.27 | qfq | 2,198,800 | 38,245,908 | 0.23% |
| 2025-05-30 | 17.94 | 17.94 | 17.17 | 17.28 | 17.23 | qfq | 2,994,900 | 52,038,895 | -3.73% |
| 2025-05-29 | 17.70 | 18.29 | 17.60 | 17.95 | 17.90 | qfq | 3,226,500 | 58,155,205 | 1.93% |
| 2025-05-28 | 18.08 | 18.22 | 17.50 | 17.61 | 17.51 | qfq | 2,297,500 | 40,890,247 | -1.89% |
| 2025-05-27 | 18.14 | 18.15 | 17.62 | 17.95 | 17.85 | qfq | 2,328,800 | 41,699,763 | -1.10% |
| 2025-05-26 | 17.90 | 18.15 | 17.80 | 18.15 | 18.05 | qfq | 2,002,100 | 36,041,698 | 1.68% |
| 2025-05-23 | 18.12 | 18.55 | 17.83 | 17.85 | 17.75 | qfq | 2,898,400 | 52,586,174 | -2.14% |
| 2025-05-22 | 18.62 | 18.90 | 18.17 | 18.24 | 18.14 | qfq | 2,500,100 | 46,226,485 | -1.99% |
| 2025-05-21 | 19.06 | 19.07 | 18.38 | 18.61 | 18.50 | qfq | 3,269,890 | 60,986,851 | -1.95% |
| 2025-05-20 | 18.94 | 19.04 | 18.53 | 18.98 | 18.87 | qfq | 2,862,700 | 53,925,424 | 0.58% |
| 2025-05-19 | 18.95 | 19.09 | 18.53 | 18.87 | 18.76 | qfq | 2,603,200 | 48,831,008 | -0.42% |
| 2025-05-16 | 18.89 | 19.32 | 18.67 | 18.95 | 18.84 | qfq | 2,828,700 | 54,076,627 | 0.74% |
| 2025-05-15 | 19.00 | 19.08 | 18.55 | 18.81 | 18.70 | qfq | 2,985,186 | 56,109,741 | -1.26% |
| 2025-05-14 | 19.20 | 19.37 | 18.90 | 19.05 | 18.94 | qfq | 3,109,100 | 59,218,227 | -1.04% |
| 2025-05-13 | 19.86 | 19.87 | 19.20 | 19.25 | 19.14 | qfq | 4,135,000 | 80,324,718 | -1.84% |
| 2025-05-12 | 19.43 | 19.75 | 19.38 | 19.61 | 19.50 | qfq | 4,957,790 | 97,212,683 | 1.82% |
| 2025-05-09 | 19.81 | 19.88 | 19.15 | 19.26 | 19.15 | qfq | 6,691,890 | 130,020,882 | -2.73% |
| 2025-05-08 | 18.86 | 20.52 | 18.86 | 19.80 | 19.69 | qfq | 11,439,790 | 225,456,699 | 4.71% |
| 2025-05-07 | 19.16 | 19.25 | 18.68 | 18.91 | 18.80 | qfq | 5,167,500 | 97,819,123 | 0.59% |
| 2025-05-06 | 18.57 | 18.93 | 18.23 | 18.80 | 18.69 | qfq | 4,511,500 | 83,991,776 | 3.24% |
| 2025-04-30 | 17.81 | 18.39 | 17.76 | 18.21 | 18.11 | qfq | 4,438,600 | 80,122,175 | 2.19% |
| 2025-04-29 | 17.26 | 17.97 | 17.15 | 17.82 | 17.72 | qfq | 3,565,900 | 63,148,520 | 2.77% |
| 2025-04-28 | 17.76 | 17.89 | 17.12 | 17.34 | 17.24 | qfq | 2,879,400 | 49,893,612 | -1.48% |
| 2025-04-25 | 17.70 | 17.88 | 17.32 | 17.60 | 17.50 | qfq | 3,642,000 | 64,001,099 | -0.56% |
| 2025-04-24 | 17.77 | 18.21 | 17.55 | 17.70 | 17.60 | qfq | 4,902,200 | 87,803,544 | -1.78% |
| 2025-04-23 | 17.08 | 18.19 | 17.08 | 18.02 | 17.92 | qfq | 6,591,900 | 117,723,373 | 6.44% |
| 2025-04-22 | 16.88 | 16.98 | 16.50 | 16.93 | 16.83 | qfq | 3,165,100 | 53,198,518 | 0.00% |
| 2025-04-21 | 16.43 | 16.96 | 16.31 | 16.93 | 16.83 | qfq | 2,506,200 | 41,830,840 | 2.42% |
| 2025-04-18 | 16.62 | 16.71 | 16.17 | 16.53 | 16.43 | qfq | 3,167,400 | 51,997,757 | 0.24% |
| 2025-04-17 | 16.54 | 16.85 | 16.33 | 16.49 | 16.40 | qfq | 2,984,900 | 49,790,710 | -0.48% |
| 2025-04-16 | 17.11 | 17.51 | 16.26 | 16.57 | 16.47 | qfq | 4,253,800 | 71,580,998 | -3.10% |
| 2025-04-15 | 17.50 | 17.50 | 16.82 | 17.10 | 17.00 | qfq | 2,933,200 | 50,166,787 | -0.64% |
| 2025-04-14 | 17.45 | 17.69 | 17.07 | 17.21 | 17.11 | qfq | 4,070,600 | 70,943,708 | 0.82% |
| 2025-04-11 | 17.20 | 17.48 | 16.70 | 17.07 | 16.97 | qfq | 6,479,600 | 110,854,770 | 0.41% |
| 2025-04-10 | 16.36 | 17.53 | 16.36 | 17.00 | 16.90 | qfq | 11,527,900 | 196,810,947 | 6.38% |
| 2025-04-09 | 15.01 | 16.15 | 13.52 | 15.98 | 15.89 | qfq | 10,523,500 | 158,629,314 | 2.44% |
| 2025-04-08 | 16.01 | 16.68 | 15.06 | 15.60 | 15.51 | qfq | 11,207,790 | 176,806,152 | -3.82% |
| 2025-04-07 | 18.78 | 18.80 | 16.22 | 16.22 | 16.13 | qfq | 9,197,900 | 155,211,799 | -19.98% |
| 2025-04-03 | 20.74 | 21.39 | 20.00 | 20.27 | 20.15 | qfq | 15,036,916 | 308,905,921 | -2.22% |
| 2025-04-02 | 18.81 | 22.57 | 18.69 | 20.73 | 20.61 | qfq | 20,252,890 | 431,221,558 | 10.21% |
| 2025-04-01 | 19.45 | 19.49 | 18.74 | 18.81 | 18.70 | qfq | 3,810,300 | 72,397,219 | -2.08% |
| 2025-03-31 | 18.92 | 19.40 | 18.18 | 19.21 | 19.10 | qfq | 5,707,600 | 107,046,565 | -1.34% |
| 2025-03-28 | 19.87 | 20.25 | 19.28 | 19.47 | 19.36 | qfq | 4,729,000 | 92,775,517 | -2.26% |
| 2025-03-27 | 20.43 | 20.78 | 19.80 | 19.92 | 19.81 | qfq | 7,416,700 | 150,091,837 | -3.63% |
| 2025-03-26 | 19.01 | 21.20 | 18.98 | 20.67 | 20.55 | qfq | 10,976,800 | 224,450,992 | 7.43% |
| 2025-03-25 | 19.00 | 20.02 | 18.80 | 19.24 | 19.13 | qfq | 6,877,400 | 133,086,796 | 0.21% |
| 2025-03-24 | 20.59 | 20.60 | 18.60 | 19.20 | 19.09 | qfq | 10,073,400 | 195,733,380 | -7.38% |
| 2025-03-21 | 21.58 | 21.78 | 20.60 | 20.73 | 20.61 | qfq | 13,784,700 | 288,927,215 | -6.28% |
| 2025-03-20 | 21.10 | 22.80 | 20.56 | 22.12 | 21.99 | qfq | 22,013,200 | 474,876,366 | 4.44% |
| 2025-03-19 | 19.79 | 21.45 | 19.79 | 21.18 | 21.06 | qfq | 17,093,872 | 354,186,640 | 6.17% |
| 2025-03-18 | 19.20 | 20.02 | 19.14 | 19.95 | 19.84 | qfq | 7,344,900 | 144,333,811 | 3.74% |
| 2025-03-17 | 19.41 | 19.43 | 18.94 | 19.23 | 19.12 | qfq | 3,445,500 | 65,963,529 | -0.57% |
| 2025-03-14 | 19.09 | 19.37 | 18.60 | 19.34 | 19.23 | qfq | 4,206,500 | 80,046,361 | 1.26% |
| 2025-03-13 | 19.62 | 19.65 | 18.70 | 19.10 | 18.99 | qfq | 5,585,100 | 106,648,353 | -3.24% |
| 2025-03-12 | 19.85 | 20.10 | 19.49 | 19.74 | 19.63 | qfq | 6,583,700 | 129,873,756 | -0.60% |
| 2025-03-11 | 19.11 | 20.20 | 19.00 | 19.86 | 19.75 | qfq | 8,060,400 | 159,370,497 | 1.79% |
| 2025-03-10 | 19.28 | 19.72 | 19.21 | 19.51 | 19.40 | qfq | 5,697,800 | 111,030,315 | 1.30% |
| 2025-03-07 | 18.91 | 19.80 | 18.91 | 19.26 | 19.15 | qfq | 5,479,300 | 105,751,963 | 1.05% |
| 2025-03-06 | 19.05 | 19.30 | 18.85 | 19.06 | 18.95 | qfq | 5,670,700 | 108,256,983 | 0.00% |
| 2025-03-05 | 18.39 | 19.14 | 18.21 | 19.06 | 18.95 | qfq | 6,319,600 | 118,872,576 | 3.19% |
| 2025-03-04 | 17.80 | 18.65 | 17.74 | 18.47 | 18.36 | qfq | 4,342,300 | 80,008,346 | 2.44% |
| 2025-03-03 | 18.20 | 19.20 | 17.84 | 18.03 | 17.93 | qfq | 5,039,985 | 92,373,300 | -0.93% |
| 2025-02-28 | 19.30 | 19.37 | 18.09 | 18.20 | 18.10 | qfq | 6,975,685 | 128,862,086 | -6.23% |
| 2025-02-27 | 19.29 | 20.15 | 19.00 | 19.41 | 19.30 | qfq | 10,068,385 | 196,682,984 | 0.10% |
| 2025-02-26 | 18.70 | 19.85 | 18.60 | 19.39 | 19.28 | qfq | 11,339,600 | 220,383,957 | 3.97% |
| 2025-02-25 | 18.18 | 18.85 | 18.02 | 18.65 | 18.54 | qfq | 5,104,500 | 95,111,045 | 1.30% |
| 2025-02-24 | 18.33 | 18.65 | 17.94 | 18.41 | 18.30 | qfq | 4,718,300 | 86,339,113 | -1.23% |
| 2025-02-21 | 18.64 | 19.15 | 18.48 | 18.64 | 18.53 | qfq | 7,689,600 | 143,509,162 | -0.85% |
| 2025-02-20 | 18.40 | 18.92 | 18.00 | 18.80 | 18.69 | qfq | 10,754,050 | 199,786,703 | 2.23% |
| 2025-02-19 | 17.65 | 18.48 | 17.45 | 18.39 | 18.28 | qfq | 9,943,400 | 181,335,368 | 4.13% |
| 2025-02-18 | 17.65 | 17.99 | 17.40 | 17.66 | 17.56 | qfq | 5,069,700 | 89,708,603 | 0.46% |
| 2025-02-17 | 17.01 | 17.59 | 16.88 | 17.58 | 17.48 | qfq | 4,032,750 | 70,084,062 | 4.21% |
| 2025-02-14 | 17.06 | 17.26 | 16.78 | 16.87 | 16.77 | qfq | 3,036,900 | 51,585,602 | -1.63% |
| 2025-02-13 | 17.71 | 17.79 | 17.15 | 17.15 | 17.05 | qfq | 3,547,500 | 61,613,732 | -3.11% |
| 2025-02-12 | 17.62 | 17.80 | 17.54 | 17.70 | 17.60 | qfq | 2,561,900 | 45,233,907 | 0.28% |
| 2025-02-11 | 17.82 | 17.89 | 17.43 | 17.65 | 17.55 | qfq | 2,894,900 | 50,990,198 | -0.95% |
| 2025-02-10 | 17.80 | 18.02 | 17.49 | 17.82 | 17.72 | qfq | 3,466,900 | 61,375,542 | -0.06% |
| 2025-02-07 | 17.95 | 18.19 | 17.64 | 17.83 | 17.73 | qfq | 5,355,200 | 96,163,162 | -0.83% |
| 2025-02-06 | 17.26 | 17.99 | 17.26 | 17.98 | 17.88 | qfq | 3,494,000 | 61,739,096 | 3.81% |
| 2025-02-05 | 17.26 | 17.40 | 17.02 | 17.32 | 17.22 | qfq | 2,095,100 | 36,121,160 | 2.36% |
| 2025-01-27 | 17.44 | 17.48 | 16.92 | 16.92 | 16.82 | qfq | 2,502,400 | 42,971,050 | -2.53% |
| 2025-01-24 | 17.05 | 17.55 | 16.88 | 17.36 | 17.26 | qfq | 2,592,700 | 44,516,593 | 1.76% |
| 2025-01-23 | 17.08 | 17.63 | 17.00 | 17.06 | 16.96 | qfq | 2,919,200 | 50,477,707 | 0.77% |
| 2025-01-22 | 16.97 | 17.23 | 16.81 | 16.93 | 16.83 | qfq | 1,839,200 | 31,302,583 | -1.46% |
| 2025-01-21 | 17.26 | 17.36 | 16.88 | 17.18 | 17.08 | qfq | 2,316,400 | 39,649,400 | 0.82% |
| 2025-01-20 | 16.98 | 17.27 | 16.80 | 17.04 | 16.94 | qfq | 2,267,600 | 38,665,237 | 0.35% |
| 2025-01-17 | 16.69 | 17.29 | 16.59 | 16.98 | 16.88 | qfq | 2,835,900 | 48,359,620 | 1.07% |
| 2025-01-16 | 16.95 | 17.29 | 16.58 | 16.80 | 16.70 | qfq | 2,380,800 | 40,222,292 | -0.77% |
| 2025-01-15 | 17.12 | 17.22 | 16.81 | 16.93 | 16.83 | qfq | 2,533,900 | 43,053,040 | -1.17% |
| 2025-01-14 | 16.06 | 17.15 | 15.90 | 17.13 | 17.03 | qfq | 3,897,223 | 65,293,099 | 7.47% |
| 2025-01-13 | 15.50 | 16.30 | 15.20 | 15.94 | 15.85 | qfq | 2,952,323 | 46,542,632 | 0.69% |
| 2025-01-10 | 15.90 | 16.58 | 15.77 | 15.83 | 15.74 | qfq | 3,587,323 | 58,158,887 | -1.25% |
| 2025-01-09 | 15.58 | 16.29 | 15.50 | 16.03 | 15.94 | qfq | 2,429,500 | 38,715,635 | 2.04% |
| 2025-01-08 | 15.78 | 15.89 | 15.06 | 15.71 | 15.62 | qfq | 2,830,523 | 43,951,870 | -0.44% |
| 2025-01-07 | 15.20 | 15.79 | 15.11 | 15.78 | 15.69 | qfq | 3,124,200 | 48,183,840 | 5.48% |
| 2025-01-06 | 15.04 | 15.24 | 14.20 | 14.96 | 14.87 | qfq | 3,104,100 | 46,241,477 | 0.27% |
| 2025-01-03 | 16.10 | 16.23 | 14.86 | 14.92 | 14.83 | qfq | 3,467,900 | 53,416,461 | -7.04% |
| 2025-01-02 | 16.37 | 16.72 | 15.80 | 16.05 | 15.96 | qfq | 2,679,000 | 43,523,996 | -2.01% |
| 2024-12-31 | 16.91 | 17.05 | 16.32 | 16.38 | 16.29 | qfq | 2,077,400 | 34,450,890 | -2.73% |
| 2024-12-30 | 16.92 | 17.07 | 16.31 | 16.84 | 16.74 | qfq | 2,712,200 | 45,482,976 | -1.41% |
| 2024-12-27 | 17.03 | 17.34 | 16.91 | 17.08 | 16.98 | qfq | 2,210,800 | 37,943,227 | 0.35% |
| 2024-12-26 | 16.63 | 17.20 | 16.53 | 17.02 | 16.92 | qfq | 2,598,300 | 44,217,828 | 2.41% |
| 2024-12-25 | 17.19 | 17.29 | 16.28 | 16.62 | 16.52 | qfq | 3,442,800 | 57,380,381 | -3.60% |
| 2024-12-24 | 17.35 | 17.85 | 17.00 | 17.24 | 17.14 | qfq | 2,978,900 | 51,686,915 | 0.23% |
| 2024-12-23 | 18.59 | 18.85 | 17.13 | 17.20 | 17.10 | qfq | 4,413,600 | 77,958,780 | -7.48% |
| 2024-12-20 | 18.12 | 18.81 | 18.02 | 18.59 | 18.48 | qfq | 3,588,428 | 66,410,282 | 2.88% |
| 2024-12-19 | 17.60 | 18.18 | 17.50 | 18.07 | 17.97 | qfq | 3,594,700 | 64,480,115 | 1.23% |
| 2024-12-18 | 18.35 | 18.45 | 17.54 | 17.85 | 17.75 | qfq | 4,480,510 | 80,006,164 | -1.27% |
| 2024-12-17 | 19.51 | 19.55 | 18.06 | 18.08 | 17.98 | qfq | 6,527,107 | 120,716,172 | -6.56% |
| 2024-12-16 | 19.90 | 20.00 | 19.13 | 19.35 | 19.24 | qfq | 7,859,854 | 152,160,329 | -3.64% |
| 2024-12-13 | 20.50 | 21.31 | 20.08 | 20.08 | 19.96 | qfq | 10,555,970 | 217,053,419 | -2.10% |
| 2024-12-12 | 20.33 | 21.15 | 20.30 | 20.51 | 20.39 | qfq | 11,091,443 | 229,421,587 | -1.25% |
| 2024-12-11 | 20.19 | 21.70 | 19.39 | 20.77 | 20.65 | qfq | 14,615,616 | 298,504,966 | 2.62% |
| 2024-12-10 | 20.00 | 20.55 | 19.60 | 20.24 | 20.12 | qfq | 13,484,854 | 271,713,549 | 4.44% |
| 2024-12-09 | 19.36 | 19.98 | 19.32 | 19.38 | 19.27 | qfq | 6,887,500 | 134,540,074 | -1.12% |
| 2024-12-06 | 19.70 | 19.88 | 19.00 | 19.60 | 19.49 | qfq | 10,688,954 | 207,680,180 | 0.20% |
| 2024-12-05 | 19.40 | 20.16 | 19.18 | 19.56 | 19.45 | qfq | 12,235,590 | 240,303,363 | -0.61% |
| 2024-12-04 | 19.09 | 20.39 | 19.09 | 19.68 | 19.57 | qfq | 16,939,880 | 331,074,643 | -2.04% |
| 2024-12-03 | 18.35 | 21.82 | 18.20 | 20.09 | 19.97 | qfq | 23,878,325 | 495,722,939 | 10.51% |
| 2024-12-02 | 18.11 | 18.34 | 18.08 | 18.18 | 18.08 | qfq | 3,475,800 | 63,267,928 | 1.28% |
| 2024-11-29 | 17.34 | 18.08 | 17.22 | 17.95 | 17.85 | qfq | 3,725,675 | 66,074,416 | 3.28% |
| 2024-11-28 | 17.45 | 17.78 | 17.35 | 17.38 | 17.28 | qfq | 2,274,800 | 39,990,899 | -1.14% |
| 2024-11-27 | 17.30 | 17.58 | 16.73 | 17.58 | 17.48 | qfq | 2,931,300 | 50,142,789 | 0.98% |
| 2024-11-26 | 17.74 | 17.94 | 17.33 | 17.41 | 17.31 | qfq | 2,681,000 | 47,168,419 | -3.12% |
| 2024-11-25 | 17.80 | 18.06 | 17.37 | 17.97 | 17.87 | qfq | 3,138,006 | 55,568,661 | 0.22% |
| 2024-11-22 | 18.59 | 18.70 | 17.89 | 17.93 | 17.83 | qfq | 7,647,300 | 140,021,802 | -2.98% |
| 2024-11-21 | 18.04 | 18.68 | 17.78 | 18.48 | 18.37 | qfq | 7,095,500 | 130,133,043 | 2.38% |
| 2024-11-20 | 17.72 | 18.23 | 17.62 | 18.05 | 17.95 | qfq | 3,510,400 | 63,439,326 | 1.35% |
| 2024-11-19 | 16.98 | 17.82 | 16.76 | 17.81 | 17.71 | qfq | 3,678,272 | 63,755,438 | 6.26% |
| 2024-11-18 | 17.54 | 17.60 | 16.67 | 16.76 | 16.66 | qfq | 3,416,790 | 58,108,745 | -3.51% |
| 2024-11-15 | 17.73 | 18.02 | 17.31 | 17.37 | 17.27 | qfq | 3,713,280 | 65,812,658 | -2.03% |
| 2024-11-14 | 18.19 | 18.99 | 17.70 | 17.73 | 17.63 | qfq | 5,555,800 | 101,995,781 | -3.06% |
| 2024-11-13 | 17.79 | 18.31 | 17.49 | 18.29 | 18.18 | qfq | 4,053,249 | 73,081,800 | 1.55% |
| 2024-11-12 | 18.50 | 18.78 | 17.79 | 18.01 | 17.91 | qfq | 6,166,000 | 112,708,861 | -2.65% |
| 2024-11-11 | 18.17 | 18.54 | 18.01 | 18.50 | 18.39 | qfq | 5,998,900 | 110,055,211 | 0.82% |
| 2024-11-08 | 18.25 | 18.60 | 18.25 | 18.35 | 18.24 | qfq | 7,329,333 | 134,964,081 | -0.70% |
| 2024-11-07 | 18.84 | 19.00 | 17.80 | 18.48 | 18.37 | qfq | 9,480,033 | 174,434,035 | -0.65% |
| 2024-11-06 | 18.62 | 19.36 | 18.38 | 18.60 | 18.49 | qfq | 13,955,749 | 261,096,235 | -4.02% |
| 2024-11-05 | 17.53 | 19.60 | 17.33 | 19.38 | 19.27 | qfq | 17,446,174 | 319,054,328 | 7.07% |
| 2024-11-04 | 18.28 | 19.21 | 17.50 | 18.10 | 18.00 | qfq | 14,580,833 | 265,970,763 | 4.75% |
| 2024-11-01 | 16.62 | 18.50 | 16.38 | 17.28 | 17.18 | qfq | 12,992,469 | 226,115,693 | 3.29% |
| 2024-10-31 | 17.55 | 17.55 | 16.61 | 16.73 | 16.63 | qfq | 5,618,600 | 95,039,272 | -1.18% |
| 2024-10-30 | 16.50 | 16.96 | 16.00 | 16.93 | 16.83 | qfq | 5,986,300 | 99,362,292 | 1.44% |
| 2024-10-29 | 16.59 | 17.55 | 16.27 | 16.69 | 16.59 | qfq | 6,943,900 | 116,819,130 | 0.60% |
| 2024-10-28 | 16.45 | 16.72 | 16.42 | 16.59 | 16.49 | qfq | 2,945,900 | 48,864,124 | 0.12% |
| 2024-10-25 | 16.49 | 16.66 | 16.27 | 16.57 | 16.47 | qfq | 2,674,000 | 44,108,679 | 1.91% |
| 2024-10-24 | 16.34 | 16.53 | 16.15 | 16.26 | 16.17 | qfq | 2,446,511 | 39,842,175 | -0.85% |
| 2024-10-23 | 16.65 | 16.86 | 16.33 | 16.40 | 16.31 | qfq | 3,929,100 | 65,153,364 | -1.86% |
| 2024-10-22 | 16.37 | 17.06 | 16.15 | 16.71 | 16.61 | qfq | 5,302,300 | 88,166,621 | 2.20% |
| 2024-10-21 | 16.10 | 16.58 | 15.94 | 16.35 | 16.26 | qfq | 4,622,700 | 75,321,997 | 2.51% |
| 2024-10-18 | 15.22 | 16.30 | 15.20 | 15.95 | 15.86 | qfq | 4,715,718 | 74,456,523 | 3.98% |
| 2024-10-17 | 15.48 | 15.69 | 15.30 | 15.34 | 15.25 | qfq | 3,358,111 | 52,148,930 | 0.07% |
| 2024-10-16 | 15.10 | 15.66 | 14.95 | 15.33 | 15.24 | qfq | 3,409,200 | 52,457,195 | 0.26% |
| 2024-10-15 | 15.69 | 15.85 | 15.27 | 15.29 | 15.20 | qfq | 3,491,900 | 54,276,168 | -1.48% |
| 2024-10-14 | 15.04 | 15.56 | 14.94 | 15.52 | 15.43 | qfq | 3,552,300 | 54,415,619 | 3.19% |
| 2024-10-11 | 16.01 | 16.01 | 14.83 | 15.04 | 14.95 | qfq | 4,342,000 | 66,404,201 | -5.41% |
| 2024-10-10 | 15.77 | 16.49 | 15.64 | 15.90 | 15.81 | qfq | 5,137,200 | 82,459,642 | 1.99% |
| 2024-10-09 | 17.49 | 17.49 | 15.56 | 15.59 | 15.50 | qfq | 7,808,800 | 128,434,796 | -14.20% |
| 2024-10-08 | 19.30 | 19.60 | 16.41 | 18.17 | 18.07 | qfq | 11,808,582 | 212,321,702 | 11.06% |
| 2024-09-30 | 14.70 | 16.60 | 14.45 | 16.36 | 16.27 | qfq | 9,789,500 | 152,526,433 | 14.25% |
| 2024-09-27 | 13.94 | 14.66 | 13.80 | 14.32 | 14.24 | qfq | 5,488,600 | 77,884,775 | 4.15% |
| 2024-09-26 | 13.27 | 13.78 | 13.25 | 13.75 | 13.67 | qfq | 3,669,200 | 49,950,568 | 3.46% |
| 2024-09-25 | 13.28 | 13.53 | 13.07 | 13.29 | 13.21 | qfq | 3,555,100 | 47,543,286 | 1.76% |
| 2024-09-24 | 12.69 | 13.10 | 12.41 | 13.06 | 12.98 | qfq | 3,001,300 | 38,472,608 | 2.43% |
| 2024-09-23 | 12.69 | 12.80 | 12.51 | 12.75 | 12.68 | qfq | 979,300 | 12,445,852 | 0.47% |
| 2024-09-20 | 12.80 | 12.87 | 12.61 | 12.69 | 12.62 | qfq | 908,400 | 11,530,721 | -0.47% |
| 2024-09-19 | 12.60 | 12.88 | 12.52 | 12.75 | 12.68 | qfq | 1,330,700 | 16,946,818 | 1.67% |
| 2024-09-18 | 12.70 | 12.78 | 12.25 | 12.54 | 12.47 | qfq | 1,584,700 | 19,742,907 | -1.10% |
| 2024-09-13 | 13.03 | 13.09 | 12.67 | 12.68 | 12.61 | qfq | 1,472,400 | 18,884,783 | -2.24% |
| 2024-09-12 | 13.11 | 13.32 | 12.96 | 12.97 | 12.90 | qfq | 1,321,100 | 17,414,555 | -1.07% |
| 2024-09-11 | 13.30 | 13.30 | 13.04 | 13.11 | 13.03 | qfq | 1,215,400 | 15,940,440 | -0.68% |
| 2024-09-10 | 12.99 | 13.26 | 12.83 | 13.20 | 13.12 | qfq | 1,623,300 | 21,217,064 | 1.62% |
| 2024-09-09 | 12.90 | 13.10 | 12.70 | 12.99 | 12.92 | qfq | 1,300,200 | 16,804,813 | 0.23% |
| 2024-09-06 | 13.52 | 13.54 | 12.93 | 12.96 | 12.89 | qfq | 1,943,500 | 25,540,793 | -3.79% |
| 2024-09-05 | 13.28 | 13.52 | 13.27 | 13.47 | 13.39 | qfq | 1,452,500 | 19,474,422 | 1.43% |
| 2024-09-04 | 13.23 | 13.47 | 13.15 | 13.28 | 13.20 | qfq | 1,590,300 | 21,114,693 | -1.41% |
| 2024-09-03 | 13.51 | 13.64 | 13.30 | 13.47 | 13.39 | qfq | 1,651,700 | 22,251,008 | 0.52% |
| 2024-09-02 | 13.55 | 13.73 | 13.35 | 13.40 | 13.32 | qfq | 2,004,100 | 27,088,370 | -0.96% |
| 2024-08-30 | 13.38 | 13.75 | 13.28 | 13.53 | 13.45 | qfq | 2,613,600 | 35,487,459 | 1.20% |
| 2024-08-29 | 13.10 | 13.40 | 12.87 | 13.37 | 13.29 | qfq | 2,147,700 | 28,395,481 | 2.85% |
| 2024-08-28 | 12.87 | 13.22 | 12.53 | 13.00 | 12.93 | qfq | 2,456,300 | 31,763,826 | 1.33% |
| 2024-08-27 | 13.05 | 13.33 | 12.77 | 12.83 | 12.76 | qfq | 2,594,100 | 33,565,777 | -2.51% |
| 2024-08-26 | 12.95 | 13.33 | 12.94 | 13.16 | 13.08 | qfq | 2,045,600 | 26,888,717 | 2.49% |
| 2024-08-23 | 13.14 | 13.19 | 12.70 | 12.84 | 12.77 | qfq | 3,234,800 | 41,750,892 | -2.65% |
| 2024-08-22 | 14.15 | 14.16 | 13.16 | 13.19 | 13.11 | qfq | 6,081,482 | 82,756,252 | -8.08% |
| 2024-08-21 | 13.70 | 14.51 | 13.50 | 14.35 | 14.27 | qfq | 8,602,982 | 121,418,021 | 4.74% |
| 2024-08-20 | 13.58 | 13.75 | 13.35 | 13.70 | 13.62 | qfq | 3,098,200 | 41,887,448 | 0.74% |
| 2024-08-19 | 14.04 | 14.30 | 13.58 | 13.60 | 13.52 | qfq | 3,785,582 | 52,268,235 | 0.15% |
| 2024-08-16 | 13.45 | 13.76 | 13.40 | 13.58 | 13.50 | qfq | 2,429,700 | 33,087,671 | 0.97% |
| 2024-08-15 | 13.38 | 13.52 | 13.05 | 13.45 | 13.37 | qfq | 2,338,700 | 31,248,047 | 1.59% |
| 2024-08-14 | 13.15 | 13.38 | 13.10 | 13.24 | 13.16 | qfq | 1,435,600 | 19,007,596 | 0.68% |
| 2024-08-13 | 12.98 | 13.15 | 12.80 | 13.15 | 13.07 | qfq | 1,401,400 | 18,239,596 | 1.47% |
| 2024-08-12 | 13.18 | 13.24 | 12.89 | 12.96 | 12.89 | qfq | 1,723,582 | 22,467,996 | -1.67% |
| 2024-08-09 | 13.35 | 13.36 | 13.11 | 13.18 | 13.10 | qfq | 1,553,000 | 20,500,328 | 0.08% |
| 2024-08-08 | 13.53 | 13.57 | 12.93 | 13.17 | 13.09 | qfq | 3,505,600 | 46,175,441 | -3.73% |
| 2024-08-07 | 13.43 | 13.80 | 13.31 | 13.68 | 13.60 | qfq | 2,339,200 | 31,891,444 | 1.63% |
| 2024-08-06 | 13.52 | 13.68 | 13.27 | 13.46 | 13.38 | qfq | 2,166,500 | 28,993,937 | 1.43% |
| 2024-08-05 | 13.80 | 14.00 | 13.25 | 13.27 | 13.19 | qfq | 3,474,988 | 47,143,938 | -4.67% |
| 2024-08-02 | 14.32 | 14.34 | 13.91 | 13.92 | 13.84 | qfq | 3,720,800 | 52,523,714 | -3.80% |
| 2024-08-01 | 14.45 | 14.63 | 14.30 | 14.47 | 14.39 | qfq | 4,605,900 | 66,595,856 | 0.56% |
| 2024-07-31 | 13.86 | 14.43 | 13.84 | 14.39 | 14.31 | qfq | 5,118,088 | 73,019,352 | 3.75% |
| 2024-07-30 | 13.87 | 14.10 | 13.61 | 13.87 | 13.79 | qfq | 2,836,600 | 39,253,379 | 0.00% |
| 2024-07-29 | 13.72 | 13.98 | 13.59 | 13.87 | 13.79 | qfq | 3,254,120 | 44,931,892 | 1.09% |
| 2024-07-26 | 13.39 | 13.73 | 13.30 | 13.72 | 13.64 | qfq | 3,352,400 | 45,536,294 | 3.70% |
| 2024-07-25 | 13.21 | 13.51 | 13.00 | 13.23 | 13.15 | qfq | 2,657,100 | 35,286,838 | -0.15% |
| 2024-07-24 | 13.19 | 13.52 | 13.16 | 13.25 | 13.17 | qfq | 2,856,690 | 38,035,419 | -1.85% |
| 2024-07-23 | 14.00 | 14.25 | 13.42 | 13.50 | 13.42 | qfq | 3,891,690 | 53,850,239 | -2.24% |
| 2024-07-22 | 13.71 | 13.86 | 13.61 | 13.81 | 13.73 | qfq | 2,875,100 | 39,546,413 | 0.73% |
| 2024-07-19 | 13.49 | 13.87 | 13.32 | 13.71 | 13.63 | qfq | 3,622,100 | 49,667,368 | 1.56% |
| 2024-07-18 | 13.20 | 13.66 | 13.12 | 13.50 | 13.42 | qfq | 3,645,990 | 48,860,253 | -0.52% |
| 2024-07-17 | 14.30 | 14.37 | 13.40 | 13.57 | 13.49 | qfq | 5,956,100 | 82,192,619 | -6.15% |
| 2024-07-16 | 14.20 | 14.52 | 13.77 | 14.46 | 14.38 | qfq | 6,139,600 | 86,473,943 | 1.12% |
| 2024-07-15 | 15.01 | 15.05 | 14.15 | 14.30 | 14.22 | qfq | 8,079,400 | 116,920,031 | -7.14% |
| 2024-07-12 | 15.96 | 16.03 | 15.30 | 15.40 | 15.31 | qfq | 9,477,207 | 146,971,571 | -3.87% |
| 2024-07-11 | 15.55 | 16.04 | 15.11 | 16.02 | 15.93 | qfq | 13,414,800 | 210,724,177 | 4.57% |
| 2024-07-10 | 15.16 | 16.10 | 15.11 | 15.32 | 15.23 | qfq | 13,694,888 | 213,824,266 | -1.67% |
| 2024-07-09 | 15.33 | 15.65 | 14.50 | 15.58 | 15.49 | qfq | 15,907,249 | 239,423,663 | 0.19% |
| 2024-07-08 | 15.02 | 16.18 | 14.90 | 15.55 | 15.46 | qfq | 17,729,361 | 272,296,521 | -6.89% |
| 2024-07-05 | 17.00 | 18.28 | 15.90 | 16.70 | 16.60 | qfq | 25,008,238 | 430,607,761 | 5.56% |
| 2024-07-04 | 13.38 | 15.82 | 13.25 | 15.82 | 15.73 | qfq | 15,810,250 | 243,748,234 | 20.03% |
| 2024-07-03 | 13.71 | 13.90 | 13.16 | 13.18 | 13.10 | qfq | 1,882,300 | 25,188,009 | -3.30% |
| 2024-07-02 | 13.85 | 14.77 | 13.53 | 13.63 | 13.55 | qfq | 2,786,850 | 38,727,635 | -0.22% |
| 2024-07-01 | 13.65 | 13.72 | 13.02 | 13.66 | 13.58 | qfq | 2,165,300 | 28,909,179 | 1.04% |
| 2024-06-28 | 13.69 | 13.81 | 13.35 | 13.52 | 13.44 | qfq | 1,740,350 | 23,735,545 | -0.52% |
| 2024-06-27 | 13.76 | 14.10 | 13.51 | 13.59 | 13.51 | qfq | 1,798,050 | 24,816,479 | -1.31% |
| 2024-06-26 | 13.12 | 13.80 | 12.87 | 13.77 | 13.69 | qfq | 2,467,600 | 33,243,666 | 5.28% |
| 2024-06-25 | 12.95 | 13.45 | 12.87 | 13.08 | 13.00 | qfq | 1,716,800 | 22,643,060 | 1.87% |
| 2024-06-24 | 13.66 | 14.00 | 12.77 | 12.84 | 12.77 | qfq | 1,745,400 | 22,782,819 | -6.00% |
| 2024-06-21 | 13.73 | 13.73 | 13.26 | 13.66 | 13.58 | qfq | 1,462,500 | 19,900,876 | -0.44% |
| 2024-06-20 | 14.20 | 14.25 | 13.69 | 13.72 | 13.64 | qfq | 1,533,200 | 21,364,106 | -2.90% |
| 2024-06-19 | 14.25 | 14.52 | 14.12 | 14.13 | 14.05 | qfq | 1,587,400 | 22,614,304 | -0.98% |
| 2024-06-18 | 13.98 | 14.38 | 13.88 | 14.27 | 14.19 | qfq | 2,365,620 | 33,421,784 | 4.08% |
| 2024-06-17 | 13.75 | 13.88 | 13.63 | 13.71 | 13.63 | qfq | 1,015,500 | 13,975,542 | -0.80% |
| 2024-06-14 | 14.00 | 14.06 | 13.71 | 13.82 | 13.74 | qfq | 1,478,900 | 20,414,024 | -2.06% |
| 2024-06-13 | 13.91 | 14.61 | 13.76 | 14.11 | 14.03 | qfq | 2,487,900 | 35,025,560 | 1.44% |
| 2024-06-12 | 13.50 | 14.16 | 13.43 | 13.91 | 13.83 | qfq | 1,791,600 | 24,913,302 | 3.11% |
| 2024-06-11 | 13.17 | 13.53 | 12.97 | 13.49 | 13.41 | qfq | 1,806,400 | 23,959,138 | 0.60% |
| 2024-06-07 | 13.01 | 13.57 | 13.01 | 13.41 | 13.33 | qfq | 2,537,000 | 33,883,051 | 3.95% |
| 2024-06-06 | 13.96 | 14.02 | 12.65 | 12.90 | 12.73 | qfq | 3,307,947 | 43,302,077 | -6.66% |
| 2024-06-05 | 14.13 | 14.37 | 13.58 | 13.82 | 13.63 | qfq | 2,260,933 | 31,534,268 | -3.56% |
| 2024-06-04 | 15.11 | 15.11 | 14.08 | 14.33 | 14.14 | qfq | 3,800,400 | 54,498,814 | -5.10% |
| 2024-06-03 | 15.08 | 15.78 | 14.94 | 15.10 | 14.90 | qfq | 4,785,933 | 73,593,149 | -0.07% |
| 2024-05-31 | 14.57 | 15.26 | 14.57 | 15.11 | 14.91 | qfq | 3,104,500 | 46,664,034 | 3.78% |
| 2024-05-30 | 14.72 | 14.82 | 14.50 | 14.56 | 14.36 | qfq | 1,166,000 | 17,100,853 | -1.09% |
| 2024-05-29 | 14.50 | 14.79 | 14.43 | 14.72 | 14.52 | qfq | 1,260,100 | 18,459,471 | 0.62% |
| 2024-05-28 | 14.50 | 14.76 | 14.36 | 14.63 | 14.43 | qfq | 1,201,900 | 17,520,230 | 0.14% |
| 2024-05-27 | 14.51 | 14.65 | 14.17 | 14.61 | 14.41 | qfq | 1,338,500 | 19,226,365 | 1.04% |
| 2024-05-24 | 14.77 | 14.89 | 14.43 | 14.46 | 14.27 | qfq | 1,293,200 | 18,879,573 | -1.63% |
| 2024-05-23 | 15.03 | 15.04 | 14.63 | 14.70 | 14.50 | qfq | 1,553,300 | 22,966,742 | -2.26% |
| 2024-05-22 | 15.08 | 15.15 | 14.78 | 15.04 | 14.84 | qfq | 1,322,300 | 19,859,248 | 0.94% |
| 2024-05-21 | 15.23 | 15.42 | 14.80 | 14.90 | 14.70 | qfq | 1,784,300 | 26,657,044 | -2.10% |
| 2024-05-20 | 15.29 | 15.32 | 15.07 | 15.22 | 15.02 | qfq | 1,712,000 | 26,023,142 | 0.07% |
| 2024-05-17 | 14.96 | 15.23 | 14.86 | 15.21 | 15.01 | qfq | 1,754,900 | 26,534,019 | 1.67% |
| 2024-05-16 | 14.81 | 15.14 | 14.81 | 14.96 | 14.76 | qfq | 1,427,100 | 21,400,866 | 1.01% |
| 2024-05-15 | 15.00 | 15.18 | 14.78 | 14.81 | 14.61 | qfq | 1,650,900 | 24,722,908 | -1.53% |
| 2024-05-14 | 14.75 | 15.47 | 14.75 | 15.04 | 14.84 | qfq | 2,324,000 | 35,184,299 | 2.10% |
| 2024-05-13 | 15.53 | 15.56 | 14.70 | 14.73 | 14.53 | qfq | 3,597,200 | 53,930,710 | -6.65% |
| 2024-05-10 | 15.61 | 15.95 | 15.15 | 15.78 | 15.57 | qfq | 4,534,200 | 70,675,728 | 2.14% |
| 2024-05-09 | 15.10 | 15.52 | 15.10 | 15.45 | 15.24 | qfq | 2,074,600 | 31,927,177 | 2.32% |
| 2024-05-08 | 15.40 | 15.48 | 15.08 | 15.10 | 14.90 | qfq | 2,236,300 | 34,110,652 | -3.14% |
| 2024-05-07 | 15.30 | 15.63 | 15.20 | 15.59 | 15.38 | qfq | 3,101,500 | 47,950,874 | 1.76% |
| 2024-05-06 | 15.61 | 15.70 | 15.17 | 15.32 | 15.11 | qfq | 2,386,300 | 36,608,802 | 1.32% |
| 2024-04-30 | 15.50 | 15.80 | 15.00 | 15.12 | 14.92 | qfq | 4,934,300 | 75,486,922 | -3.32% |
| 2024-04-29 | 15.00 | 16.90 | 14.90 | 15.64 | 15.43 | qfq | 6,057,800 | 95,347,058 | 6.90% |
| 2024-04-26 | 14.25 | 14.68 | 14.11 | 14.63 | 14.43 | qfq | 3,198,900 | 46,451,193 | 2.02% |
| 2024-04-25 | 13.98 | 14.48 | 13.97 | 14.34 | 14.15 | qfq | 2,300,500 | 32,951,262 | -1.04% |
| 2024-04-24 | 14.17 | 14.52 | 13.94 | 14.49 | 14.30 | qfq | 3,223,000 | 46,167,788 | 3.21% |
| 2024-04-23 | 13.30 | 14.34 | 13.30 | 14.04 | 13.85 | qfq | 3,656,300 | 50,975,184 | 4.15% |
| 2024-04-22 | 13.59 | 13.72 | 12.92 | 13.48 | 13.30 | qfq | 2,220,800 | 29,763,705 | -0.96% |
| 2024-04-19 | 13.91 | 13.97 | 13.42 | 13.61 | 13.43 | qfq | 2,488,800 | 33,907,380 | -1.16% |
| 2024-04-18 | 13.99 | 14.16 | 13.41 | 13.77 | 13.58 | qfq | 3,817,500 | 52,665,933 | -1.57% |
| 2024-04-17 | 12.40 | 14.00 | 12.38 | 13.99 | 13.80 | qfq | 5,438,800 | 73,643,840 | 15.33% |
| 2024-04-16 | 13.88 | 13.88 | 12.08 | 12.13 | 11.97 | qfq | 5,045,931 | 63,394,865 | -14.52% |
| 2024-04-15 | 15.30 | 15.45 | 13.94 | 14.19 | 14.00 | qfq | 3,761,700 | 54,316,713 | -7.07% |
| 2024-04-12 | 15.78 | 15.93 | 15.24 | 15.27 | 15.06 | qfq | 2,914,600 | 45,276,278 | -3.35% |
| 2024-04-11 | 16.30 | 16.36 | 15.71 | 15.80 | 15.59 | qfq | 3,747,613 | 59,753,454 | -4.47% |
| 2024-04-10 | 15.97 | 16.82 | 15.87 | 16.54 | 16.32 | qfq | 5,505,800 | 90,298,127 | 4.35% |
| 2024-04-09 | 15.72 | 16.10 | 15.51 | 15.85 | 15.64 | qfq | 2,049,700 | 32,379,853 | 0.83% |
| 2024-04-08 | 16.25 | 16.27 | 15.72 | 15.72 | 15.51 | qfq | 2,068,833 | 32,904,894 | -3.20% |
| 2024-04-03 | 16.70 | 16.81 | 16.00 | 16.24 | 16.02 | qfq | 2,771,100 | 45,186,159 | -3.51% |
| 2024-04-02 | 17.46 | 17.46 | 16.66 | 16.83 | 16.60 | qfq | 3,412,200 | 57,584,907 | -3.11% |
| 2024-04-01 | 17.31 | 17.46 | 17.11 | 17.37 | 17.14 | qfq | 3,259,900 | 56,406,608 | 1.16% |
| 2024-03-29 | 16.89 | 17.20 | 16.80 | 17.17 | 16.94 | qfq | 3,095,000 | 52,814,141 | 1.96% |
| 2024-03-28 | 16.31 | 17.06 | 16.16 | 16.84 | 16.61 | qfq | 3,561,300 | 59,795,513 | 2.81% |
| 2024-03-27 | 17.43 | 17.44 | 16.32 | 16.38 | 16.16 | qfq | 4,066,723 | 68,642,096 | -6.88% |
| 2024-03-26 | 17.16 | 17.59 | 16.52 | 17.59 | 17.35 | qfq | 4,886,843 | 83,248,036 | 1.68% |
| 2024-03-25 | 17.58 | 17.98 | 17.20 | 17.30 | 17.07 | qfq | 4,045,820 | 71,437,463 | -2.15% |
| 2024-03-22 | 18.01 | 18.18 | 17.61 | 17.68 | 17.44 | qfq | 4,855,490 | 86,471,565 | -2.96% |
| 2024-03-21 | 18.51 | 18.60 | 18.01 | 18.22 | 17.97 | qfq | 3,986,990 | 72,791,786 | -1.03% |
| 2024-03-20 | 18.48 | 18.85 | 18.14 | 18.41 | 18.16 | qfq | 5,383,423 | 99,084,123 | -1.29% |
| 2024-03-19 | 18.95 | 19.16 | 18.47 | 18.65 | 18.40 | qfq | 8,032,413 | 151,064,156 | -3.02% |
| 2024-03-18 | 18.41 | 19.25 | 18.16 | 19.23 | 18.97 | qfq | 11,100,813 | 206,701,305 | 4.51% |
| 2024-03-15 | 18.05 | 18.53 | 17.61 | 18.40 | 18.15 | qfq | 9,431,320 | 171,783,098 | 2.00% |
| 2024-03-14 | 18.51 | 19.35 | 17.50 | 18.04 | 17.80 | qfq | 12,994,910 | 236,870,596 | -4.95% |
| 2024-03-13 | 18.80 | 20.39 | 18.61 | 18.98 | 18.72 | qfq | 17,702,298 | 346,011,698 | -1.61% |
| 2024-03-12 | 18.07 | 19.31 | 17.57 | 19.29 | 19.03 | qfq | 15,782,588 | 291,375,260 | 4.33% |
| 2024-03-11 | 18.11 | 18.66 | 17.77 | 18.49 | 18.24 | qfq | 13,516,031 | 245,212,152 | -3.19% |
| 2024-03-08 | 17.37 | 19.25 | 16.87 | 19.10 | 18.84 | qfq | 22,711,110 | 412,220,194 | 5.06% |
| 2024-03-07 | 15.71 | 18.18 | 15.71 | 18.18 | 17.94 | qfq | 16,043,736 | 279,054,309 | 20.00% |
| 2024-03-06 | 14.26 | 15.50 | 14.24 | 15.15 | 14.95 | qfq | 7,905,031 | 118,294,396 | 6.77% |
| 2024-03-05 | 14.68 | 14.83 | 14.13 | 14.19 | 14.00 | qfq | 4,219,100 | 60,792,659 | -4.77% |
| 2024-03-04 | 14.75 | 14.90 | 14.20 | 14.90 | 14.70 | qfq | 5,675,900 | 82,757,484 | 1.43% |
| 2024-03-01 | 14.57 | 14.89 | 14.31 | 14.69 | 14.49 | qfq | 5,818,700 | 85,045,778 | 0.82% |
| 2024-02-29 | 13.39 | 14.62 | 13.12 | 14.57 | 14.37 | qfq | 6,703,209 | 94,722,006 | 6.27% |
| 2024-02-28 | 15.46 | 15.94 | 13.50 | 13.71 | 13.53 | qfq | 10,315,345 | 154,430,924 | -13.28% |
| 2024-02-27 | 15.01 | 15.97 | 14.68 | 15.81 | 15.60 | qfq | 9,591,145 | 148,363,492 | 5.33% |
| 2024-02-26 | 15.36 | 16.38 | 14.80 | 15.01 | 14.81 | qfq | 11,657,699 | 180,608,220 | 2.95% |
| 2024-02-23 | 13.48 | 14.84 | 13.46 | 14.58 | 14.38 | qfq | 8,064,200 | 113,950,927 | 7.52% |
| 2024-02-22 | 12.92 | 13.58 | 12.63 | 13.56 | 13.38 | qfq | 6,096,700 | 80,918,441 | 3.43% |
| 2024-02-21 | 12.23 | 14.69 | 12.10 | 13.11 | 12.93 | qfq | 8,108,009 | 108,217,780 | 6.33% |
| 2024-02-20 | 11.63 | 12.51 | 11.45 | 12.33 | 12.16 | qfq | 4,834,531 | 58,888,622 | 4.85% |
| 2024-02-19 | 11.23 | 11.88 | 11.20 | 11.76 | 11.60 | qfq | 4,643,200 | 53,860,086 | 4.81% |
| 2024-02-08 | 9.77 | 11.23 | 9.48 | 11.22 | 11.07 | qfq | 6,087,500 | 63,773,095 | 10.11% |
| 2024-02-07 | 11.36 | 11.36 | 10.09 | 10.19 | 10.05 | qfq | 6,010,690 | 64,502,584 | -11.85% |
| 2024-02-06 | 11.29 | 12.02 | 10.52 | 11.56 | 11.40 | qfq | 5,187,500 | 57,949,851 | -1.03% |
| 2024-02-05 | 13.00 | 13.07 | 10.90 | 11.68 | 11.52 | qfq | 5,456,400 | 64,329,042 | -11.18% |
| 2024-02-02 | 14.15 | 14.48 | 12.60 | 13.15 | 12.97 | qfq | 3,165,700 | 42,433,841 | -7.13% |
| 2024-02-01 | 15.00 | 15.00 | 13.80 | 14.16 | 13.97 | qfq | 2,457,300 | 34,957,523 | -0.98% |
| 2024-01-31 | 15.23 | 15.39 | 14.00 | 14.30 | 14.11 | qfq | 2,092,100 | 30,700,737 | -5.98% |
| 2024-01-30 | 16.00 | 16.20 | 15.20 | 15.21 | 15.01 | qfq | 1,528,250 | 23,803,048 | -3.98% |
| 2024-01-29 | 16.53 | 16.53 | 15.66 | 15.84 | 15.63 | qfq | 1,917,300 | 30,548,769 | -3.47% |
| 2024-01-26 | 16.55 | 16.76 | 16.32 | 16.41 | 16.19 | qfq | 1,324,100 | 21,907,630 | -0.42% |
| 2024-01-25 | 16.20 | 16.52 | 15.64 | 16.48 | 16.26 | qfq | 1,577,200 | 25,485,794 | 3.91% |
| 2024-01-24 | 15.73 | 15.98 | 15.17 | 15.86 | 15.65 | qfq | 1,829,100 | 28,581,490 | 1.67% |
| 2024-01-23 | 15.82 | 16.00 | 15.31 | 15.60 | 15.39 | qfq | 1,849,500 | 28,708,579 | -0.64% |
| 2024-01-22 | 16.93 | 17.25 | 15.60 | 15.70 | 15.49 | qfq | 1,974,700 | 32,251,188 | -6.71% |
| 2024-01-19 | 17.21 | 17.36 | 16.83 | 16.83 | 16.60 | qfq | 1,216,400 | 20,748,667 | -2.15% |
| 2024-01-18 | 17.31 | 17.53 | 16.66 | 17.20 | 16.97 | qfq | 2,018,900 | 34,324,870 | -0.64% |
| 2024-01-17 | 18.20 | 18.20 | 17.30 | 17.31 | 17.08 | qfq | 1,059,300 | 18,723,068 | -3.78% |
| 2024-01-16 | 18.02 | 18.20 | 17.70 | 17.99 | 17.75 | qfq | 1,434,600 | 25,701,617 | -0.17% |
| 2024-01-15 | 18.19 | 18.30 | 17.80 | 18.02 | 17.78 | qfq | 1,191,200 | 21,451,076 | -1.21% |
| 2024-01-12 | 18.50 | 18.60 | 18.23 | 18.24 | 17.99 | qfq | 962,100 | 17,679,781 | -1.30% |
| 2024-01-11 | 17.98 | 18.50 | 17.89 | 18.48 | 18.23 | qfq | 1,300,500 | 23,760,556 | 2.61% |
| 2024-01-10 | 18.48 | 18.53 | 18.00 | 18.01 | 17.77 | qfq | 1,522,600 | 27,711,401 | -2.54% |
| 2024-01-09 | 18.36 | 19.00 | 18.07 | 18.48 | 18.23 | qfq | 2,494,900 | 46,402,497 | 2.33% |
| 2024-01-08 | 18.44 | 18.64 | 18.05 | 18.06 | 17.82 | qfq | 1,120,800 | 20,423,247 | -2.06% |
| 2024-01-05 | 18.81 | 19.06 | 18.31 | 18.44 | 18.19 | qfq | 1,293,200 | 24,094,776 | -1.86% |
| 2024-01-04 | 18.94 | 19.01 | 18.71 | 18.79 | 18.54 | qfq | 935,700 | 17,614,245 | -0.84% |
| 2024-01-03 | 19.00 | 19.18 | 18.69 | 18.95 | 18.70 | qfq | 1,493,500 | 28,192,955 | -0.68% |
| 2024-01-02 | 19.00 | 19.31 | 19.00 | 19.08 | 18.82 | qfq | 1,397,700 | 26,810,645 | -0.37% |
| 2023-12-29 | 18.83 | 19.28 | 18.68 | 19.15 | 18.89 | qfq | 1,953,100 | 37,241,652 | 1.70% |
| 2023-12-28 | 18.00 | 18.97 | 17.85 | 18.83 | 18.58 | qfq | 2,885,400 | 53,426,155 | 4.79% |
| 2023-12-27 | 18.03 | 18.08 | 17.65 | 17.97 | 17.73 | qfq | 1,278,600 | 22,888,195 | 1.58% |
| 2023-12-26 | 18.19 | 18.19 | 17.66 | 17.69 | 17.45 | qfq | 1,571,700 | 27,988,766 | -2.91% |
| 2023-12-25 | 18.18 | 18.45 | 18.00 | 18.22 | 17.97 | qfq | 1,264,700 | 23,023,144 | 0.22% |
| 2023-12-22 | 18.75 | 18.84 | 18.17 | 18.18 | 17.94 | qfq | 1,757,200 | 32,501,325 | -2.36% |
| 2023-12-21 | 18.52 | 18.74 | 18.00 | 18.62 | 18.37 | qfq | 1,786,700 | 32,811,835 | 0.49% |
| 2023-12-20 | 18.58 | 19.05 | 18.48 | 18.53 | 18.28 | qfq | 1,994,500 | 37,495,464 | -0.16% |
| 2023-12-19 | 18.35 | 18.73 | 18.24 | 18.56 | 18.31 | qfq | 1,443,200 | 26,610,481 | 1.14% |
| 2023-12-18 | 18.59 | 18.72 | 18.30 | 18.35 | 18.10 | qfq | 1,378,600 | 25,425,808 | -1.50% |
| 2023-12-15 | 18.90 | 19.06 | 18.56 | 18.63 | 18.38 | qfq | 1,668,100 | 31,209,019 | -1.43% |
| 2023-12-14 | 19.08 | 19.41 | 18.86 | 18.90 | 18.65 | qfq | 2,542,500 | 48,475,113 | -1.46% |
| 2023-12-13 | 19.04 | 19.64 | 18.80 | 19.18 | 18.92 | qfq | 3,687,100 | 71,216,756 | 0.95% |
| 2023-12-12 | 19.31 | 19.31 | 18.91 | 19.00 | 18.74 | qfq | 1,634,800 | 31,065,572 | -1.09% |
| 2023-12-11 | 18.79 | 19.30 | 18.54 | 19.21 | 18.95 | qfq | 2,564,700 | 48,978,933 | 2.13% |
| 2023-12-08 | 18.88 | 19.39 | 18.80 | 18.81 | 18.56 | qfq | 2,083,200 | 39,642,105 | -1.16% |
| 2023-12-07 | 19.40 | 19.40 | 18.88 | 19.03 | 18.77 | qfq | 2,040,900 | 38,904,317 | -1.30% |
| 2023-12-06 | 19.19 | 19.70 | 19.10 | 19.28 | 19.02 | qfq | 2,006,000 | 38,895,388 | 0.63% |
| 2023-12-05 | 19.69 | 19.71 | 19.16 | 19.16 | 18.90 | qfq | 2,374,700 | 46,041,473 | -3.18% |
| 2023-12-04 | 19.53 | 19.98 | 19.35 | 19.79 | 19.52 | qfq | 3,464,500 | 68,361,201 | 1.18% |
| 2023-12-01 | 19.72 | 19.90 | 19.24 | 19.56 | 19.30 | qfq | 5,505,400 | 107,350,874 | -2.00% |
| 2023-11-30 | 20.25 | 21.35 | 19.67 | 19.96 | 19.69 | qfq | 8,048,264 | 164,326,729 | 0.66% |
| 2023-11-29 | 19.80 | 20.52 | 19.75 | 19.83 | 19.56 | qfq | 4,871,500 | 98,158,682 | 0.46% |
| 2023-11-28 | 19.39 | 19.97 | 19.34 | 19.74 | 19.47 | qfq | 2,715,500 | 53,527,025 | 1.75% |
| 2023-11-27 | 19.55 | 19.63 | 19.19 | 19.40 | 19.14 | qfq | 2,806,900 | 54,523,762 | 0.00% |
| 2023-11-24 | 20.10 | 20.10 | 19.35 | 19.40 | 19.14 | qfq | 3,405,500 | 66,561,904 | -3.48% |
| 2023-11-23 | 20.00 | 20.34 | 19.85 | 20.10 | 19.83 | qfq | 3,126,600 | 62,697,028 | 0.20% |
| 2023-11-22 | 20.70 | 20.97 | 19.95 | 20.06 | 19.79 | qfq | 5,780,000 | 117,191,748 | -4.07% |
| 2023-11-21 | 21.43 | 21.47 | 20.77 | 20.91 | 20.63 | qfq | 7,511,600 | 158,734,836 | -3.91% |
| 2023-11-20 | 20.95 | 21.87 | 20.87 | 21.76 | 21.47 | qfq | 9,862,800 | 212,215,333 | 4.31% |
| 2023-11-17 | 20.69 | 20.90 | 20.66 | 20.86 | 20.58 | qfq | 3,224,700 | 67,063,535 | 0.43% |
| 2023-11-16 | 21.20 | 21.29 | 20.74 | 20.77 | 20.49 | qfq | 4,413,800 | 92,301,770 | -1.98% |
| 2023-11-15 | 21.19 | 21.35 | 20.78 | 21.19 | 20.90 | qfq | 6,134,400 | 129,394,912 | 0.57% |
| 2023-11-14 | 20.75 | 21.14 | 20.56 | 21.07 | 20.79 | qfq | 6,016,815 | 125,826,760 | 1.15% |
| 2023-11-13 | 20.65 | 21.07 | 20.59 | 20.83 | 20.55 | qfq | 5,312,660 | 110,657,361 | 0.87% |
| 2023-11-10 | 20.99 | 21.43 | 20.38 | 20.65 | 20.37 | qfq | 7,400,500 | 153,739,332 | -2.09% |
| 2023-11-09 | 20.59 | 21.17 | 20.46 | 21.09 | 20.81 | qfq | 10,148,200 | 211,786,014 | 2.08% |
| 2023-11-08 | 20.85 | 20.92 | 20.42 | 20.66 | 20.38 | qfq | 5,133,100 | 106,105,918 | -0.82% |
| 2023-11-07 | 20.69 | 20.92 | 20.33 | 20.83 | 20.55 | qfq | 7,451,793 | 154,436,256 | -0.57% |
| 2023-11-06 | 20.18 | 20.95 | 19.96 | 20.95 | 20.67 | qfq | 11,370,033 | 232,036,554 | 0.87% |
| 2023-11-03 | 19.89 | 21.65 | 19.60 | 20.77 | 20.49 | qfq | 15,643,460 | 325,841,483 | 9.03% |
| 2023-11-02 | 19.28 | 19.55 | 19.02 | 19.05 | 18.79 | qfq | 1,492,400 | 28,710,628 | -1.60% |
| 2023-11-01 | 19.39 | 19.58 | 19.20 | 19.36 | 19.10 | qfq | 1,592,400 | 30,901,241 | 0.26% |
| 2023-10-31 | 19.69 | 19.80 | 19.08 | 19.31 | 19.05 | qfq | 2,359,700 | 45,679,609 | -2.18% |
| 2023-10-30 | 19.32 | 19.85 | 19.00 | 19.74 | 19.47 | qfq | 2,879,800 | 56,094,573 | 1.13% |
| 2023-10-27 | 19.54 | 19.70 | 19.13 | 19.52 | 19.26 | qfq | 3,044,725 | 58,926,476 | -1.01% |
| 2023-10-26 | 19.53 | 19.75 | 19.30 | 19.72 | 19.45 | qfq | 2,209,125 | 43,095,457 | 0.00% |
| 2023-10-25 | 19.47 | 20.11 | 19.47 | 19.72 | 19.45 | qfq | 2,400,600 | 47,541,095 | 1.39% |
| 2023-10-24 | 18.84 | 19.65 | 18.84 | 19.45 | 19.19 | qfq | 3,527,600 | 68,084,484 | 4.01% |
| 2023-10-23 | 19.09 | 19.35 | 18.60 | 18.70 | 18.45 | qfq | 2,363,600 | 44,452,581 | -2.60% |
| 2023-10-20 | 19.26 | 19.93 | 19.11 | 19.20 | 18.94 | qfq | 2,434,560 | 47,284,691 | -0.57% |
| 2023-10-19 | 19.45 | 19.78 | 19.29 | 19.31 | 19.05 | qfq | 1,849,260 | 36,032,905 | -0.97% |
| 2023-10-18 | 19.98 | 20.00 | 19.42 | 19.50 | 19.24 | qfq | 2,263,000 | 44,421,314 | -2.50% |
| 2023-10-17 | 20.17 | 20.22 | 19.74 | 20.00 | 19.73 | qfq | 2,306,600 | 45,978,152 | -0.79% |
| 2023-10-16 | 20.50 | 20.61 | 19.89 | 20.16 | 19.89 | qfq | 2,947,000 | 59,209,910 | -1.13% |
| 2023-10-13 | 20.59 | 20.87 | 20.30 | 20.39 | 20.12 | qfq | 2,897,300 | 59,294,144 | -1.78% |
| 2023-10-12 | 20.96 | 21.10 | 20.48 | 20.76 | 20.48 | qfq | 3,755,260 | 77,819,744 | -1.75% |
| 2023-10-11 | 20.86 | 21.65 | 20.46 | 21.13 | 20.85 | qfq | 5,752,500 | 120,869,905 | 1.20% |
| 2023-10-10 | 21.27 | 21.48 | 20.72 | 20.88 | 20.60 | qfq | 3,877,700 | 81,174,403 | -2.16% |
| 2023-10-09 | 21.53 | 21.77 | 21.20 | 21.34 | 21.05 | qfq | 3,568,400 | 76,438,740 | -0.88% |
| 2023-09-28 | 22.30 | 22.48 | 21.42 | 21.53 | 21.24 | qfq | 5,880,233 | 127,953,950 | -2.23% |
| 2023-09-27 | 22.30 | 22.95 | 22.00 | 22.02 | 21.72 | qfq | 8,607,700 | 193,633,588 | -2.13% |
| 2023-09-26 | 21.33 | 22.99 | 21.23 | 22.50 | 22.20 | qfq | 11,003,300 | 246,351,633 | 4.51% |
| 2023-09-25 | 21.32 | 22.15 | 21.32 | 21.53 | 21.24 | qfq | 5,525,100 | 120,284,109 | 0.98% |
| 2023-09-22 | 20.25 | 21.38 | 20.23 | 21.32 | 21.03 | qfq | 4,010,400 | 84,266,952 | 4.10% |
| 2023-09-21 | 20.25 | 20.96 | 20.25 | 20.48 | 20.20 | qfq | 2,399,400 | 49,374,565 | -0.49% |
| 2023-09-20 | 20.52 | 21.30 | 20.48 | 20.58 | 20.30 | qfq | 3,400,700 | 70,711,525 | -0.19% |
| 2023-09-19 | 21.20 | 21.22 | 20.60 | 20.62 | 20.34 | qfq | 3,002,900 | 62,459,891 | -3.37% |
| 2023-09-18 | 20.80 | 21.78 | 20.70 | 21.34 | 21.05 | qfq | 4,529,700 | 96,983,453 | 2.11% |
| 2023-09-15 | 21.20 | 21.40 | 20.80 | 20.90 | 20.62 | qfq | 3,232,200 | 67,702,588 | -0.57% |
| 2023-09-14 | 21.66 | 21.90 | 20.87 | 21.02 | 20.74 | qfq | 4,619,600 | 97,848,668 | -3.84% |
| 2023-09-13 | 22.40 | 22.65 | 21.50 | 21.86 | 21.57 | qfq | 5,737,900 | 125,744,686 | -3.27% |
| 2023-09-12 | 22.57 | 23.10 | 22.21 | 22.60 | 22.30 | qfq | 5,612,700 | 127,094,702 | 0.44% |
| 2023-09-11 | 22.28 | 23.23 | 21.88 | 22.50 | 22.20 | qfq | 5,995,900 | 135,582,612 | 0.63% |
| 2023-09-08 | 22.86 | 23.38 | 22.33 | 22.36 | 22.06 | qfq | 6,960,200 | 159,179,836 | -1.45% |
| 2023-09-07 | 23.47 | 23.60 | 22.47 | 22.69 | 22.38 | qfq | 8,070,100 | 184,751,776 | -4.50% |
| 2023-09-06 | 24.19 | 24.39 | 23.40 | 23.76 | 23.44 | qfq | 9,086,250 | 215,822,382 | -2.62% |
| 2023-09-05 | 25.00 | 25.66 | 24.27 | 24.40 | 24.07 | qfq | 11,348,701 | 281,361,425 | -2.59% |
| 2023-09-04 | 24.30 | 25.38 | 24.08 | 25.05 | 24.71 | qfq | 13,320,700 | 331,035,559 | 1.95% |
| 2023-09-01 | 24.31 | 24.99 | 23.40 | 24.57 | 24.24 | qfq | 14,573,700 | 353,301,653 | 1.11% |
| 2023-08-31 | 22.90 | 25.88 | 22.70 | 24.30 | 23.97 | qfq | 16,611,925 | 406,747,970 | 5.01% |
| 2023-08-30 | 23.62 | 24.60 | 22.71 | 23.14 | 22.83 | qfq | 14,017,100 | 328,494,379 | -1.70% |
| 2023-08-29 | 20.28 | 24.00 | 20.03 | 23.54 | 23.22 | qfq | 18,137,925 | 412,393,192 | 13.39% |
| 2023-08-28 | 25.10 | 25.47 | 20.41 | 20.76 | 20.48 | qfq | 16,259,601 | 367,749,887 | -11.51% |
| 2023-08-25 | 24.73 | 24.73 | 23.21 | 23.46 | 23.14 | qfq | 11,037,801 | 262,764,317 | -6.79% |
| 2023-08-24 | 25.00 | 25.35 | 24.14 | 25.17 | 24.83 | qfq | 15,060,325 | 372,726,019 | -1.87% |
| 2023-08-23 | 24.93 | 26.77 | 24.35 | 25.65 | 25.30 | qfq | 22,843,950 | 583,217,120 | 0.23% |
| 2023-08-22 | 23.06 | 26.40 | 22.50 | 25.59 | 25.25 | qfq | 22,239,383 | 548,149,789 | 11.36% |
| 2023-08-21 | 23.46 | 24.05 | 22.84 | 22.98 | 22.67 | qfq | 11,048,400 | 256,389,352 | -3.77% |
| 2023-08-18 | 23.39 | 24.96 | 23.17 | 23.88 | 23.56 | qfq | 19,332,740 | 466,437,032 | 0.34% |
| 2023-08-17 | 21.58 | 24.48 | 21.35 | 23.80 | 23.48 | qfq | 18,363,000 | 426,130,337 | 11.48% |
| 2023-08-16 | 21.64 | 21.93 | 21.26 | 21.35 | 21.06 | qfq | 3,024,501 | 65,226,376 | -1.43% |
| 2023-08-15 | 22.09 | 22.49 | 21.62 | 21.66 | 21.37 | qfq | 3,749,800 | 82,188,681 | -1.95% |
| 2023-08-14 | 21.77 | 22.28 | 21.36 | 22.09 | 21.79 | qfq | 4,074,503 | 88,512,679 | 1.47% |
| 2023-08-11 | 21.87 | 22.46 | 21.73 | 21.77 | 21.48 | qfq | 4,980,102 | 110,092,842 | -0.37% |
| 2023-08-10 | 22.15 | 22.49 | 21.70 | 21.85 | 21.56 | qfq | 5,343,203 | 117,228,010 | -2.46% |
| 2023-08-09 | 22.24 | 22.74 | 22.24 | 22.40 | 22.10 | qfq | 5,708,310 | 128,229,308 | 0.13% |
| 2023-08-08 | 23.37 | 23.70 | 22.18 | 22.37 | 22.07 | qfq | 9,878,903 | 224,415,105 | -4.52% |
| 2023-08-07 | 22.80 | 24.09 | 22.77 | 23.43 | 23.11 | qfq | 12,770,152 | 301,128,627 | 2.90% |
| 2023-08-04 | 22.20 | 23.29 | 22.16 | 22.77 | 22.46 | qfq | 9,075,700 | 206,237,911 | 1.47% |
| 2023-08-03 | 22.60 | 23.07 | 22.08 | 22.44 | 22.14 | qfq | 6,458,300 | 145,016,168 | -2.22% |
| 2023-08-02 | 22.22 | 23.13 | 21.96 | 22.95 | 22.64 | qfq | 9,074,200 | 206,279,913 | 2.78% |
| 2023-08-01 | 22.48 | 22.60 | 21.87 | 22.33 | 22.03 | qfq | 4,816,212 | 106,697,097 | -1.06% |
| 2023-07-31 | 22.40 | 22.95 | 22.30 | 22.57 | 22.27 | qfq | 4,844,600 | 109,343,685 | 0.18% |
| 2023-07-28 | 22.61 | 23.18 | 21.99 | 22.53 | 22.23 | qfq | 5,862,400 | 132,543,534 | -0.27% |
| 2023-07-27 | 23.18 | 23.47 | 22.47 | 22.59 | 22.29 | qfq | 6,139,800 | 140,634,655 | 0.22% |
| 2023-07-26 | 23.66 | 23.87 | 22.30 | 22.54 | 22.24 | qfq | 9,036,100 | 206,379,129 | -4.61% |
| 2023-07-25 | 24.63 | 24.70 | 23.46 | 23.63 | 23.31 | qfq | 8,874,810 | 210,679,287 | -2.11% |
| 2023-07-24 | 23.07 | 24.36 | 22.89 | 24.14 | 23.82 | qfq | 11,524,900 | 274,517,851 | 3.92% |
| 2023-07-21 | 26.00 | 26.49 | 23.13 | 23.23 | 22.92 | qfq | 18,717,010 | 452,623,758 | -15.03% |
| 2023-07-20 | 25.11 | 27.46 | 24.83 | 27.34 | 26.97 | qfq | 24,034,831 | 641,050,277 | 9.19% |
| 2023-07-19 | 25.40 | 25.40 | 24.54 | 25.04 | 24.70 | qfq | 9,169,100 | 228,126,807 | -1.49% |
| 2023-07-18 | 25.80 | 26.78 | 25.20 | 25.42 | 25.08 | qfq | 10,467,250 | 272,747,814 | -2.53% |