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
ST朗进300594.SZ
最近收盘价13.432026-07-17
最近交易日2026-07-17
成交量（股）1,560,100
成交额（元）21,378,993
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 14.00 | 14.16 | 13.33 | 13.43 | 13.43 | qfq | 1,560,100 | 21,378,993 | -4.14% |
| 2026-07-16 | 13.89 | 14.36 | 13.73 | 14.01 | 14.01 | qfq | 1,213,000 | 17,111,012 | 0.43% |
| 2026-07-15 | 13.51 | 13.95 | 13.48 | 13.95 | 13.95 | qfq | 1,034,200 | 14,205,266 | 3.03% |
| 2026-07-14 | 13.35 | 13.59 | 13.06 | 13.54 | 13.54 | qfq | 1,227,700 | 16,458,400 | 1.65% |
| 2026-07-13 | 14.06 | 14.27 | 13.25 | 13.32 | 13.32 | qfq | 1,350,200 | 18,422,948 | -5.73% |
| 2026-07-10 | 13.84 | 14.38 | 13.57 | 14.13 | 14.13 | qfq | 1,386,700 | 19,549,025 | 2.10% |
| 2026-07-09 | 13.62 | 14.12 | 13.62 | 13.84 | 13.84 | qfq | 1,108,001 | 15,368,327 | 0.00% |
| 2026-07-08 | 13.99 | 14.08 | 13.52 | 13.84 | 13.84 | qfq | 1,277,400 | 17,651,322 | 1.69% |
| 2026-07-07 | 14.30 | 14.30 | 13.50 | 13.61 | 13.61 | qfq | 1,640,492 | 22,619,311 | -4.89% |
| 2026-07-06 | 15.00 | 15.09 | 14.31 | 14.31 | 14.31 | qfq | 1,467,000 | 21,416,243 | -3.31% |
| 2026-07-03 | 14.73 | 15.10 | 14.37 | 14.80 | 14.80 | qfq | 1,831,000 | 27,090,868 | 0.75% |
| 2026-07-02 | 14.51 | 15.38 | 14.24 | 14.69 | 14.69 | qfq | 2,903,008 | 43,431,345 | 1.24% |
| 2026-07-01 | 14.05 | 14.67 | 13.97 | 14.51 | 14.51 | qfq | 2,121,600 | 30,512,683 | 4.77% |
| 2026-06-30 | 13.49 | 13.90 | 13.21 | 13.85 | 13.85 | qfq | 1,590,000 | 21,780,926 | 2.59% |
| 2026-06-29 | 13.38 | 13.50 | 12.79 | 13.50 | 13.50 | qfq | 1,966,500 | 25,778,859 | 0.00% |
| 2026-06-26 | 13.36 | 13.73 | 12.94 | 13.50 | 13.50 | qfq | 2,511,600 | 33,687,780 | 1.20% |
| 2026-06-25 | 14.35 | 14.35 | 13.18 | 13.34 | 13.34 | qfq | 4,037,980 | 54,820,983 | -7.23% |
| 2026-06-24 | 14.88 | 14.95 | 14.20 | 14.38 | 14.38 | qfq | 2,533,763 | 36,648,896 | -4.20% |
| 2026-06-23 | 14.50 | 15.16 | 14.46 | 15.01 | 15.01 | qfq | 1,854,343 | 27,765,211 | 2.95% |
| 2026-06-22 | 14.94 | 14.99 | 13.96 | 14.58 | 14.58 | qfq | 2,568,400 | 36,664,691 | -2.34% |
| 2026-06-18 | 15.45 | 15.67 | 14.91 | 14.93 | 14.93 | qfq | 1,922,700 | 29,106,288 | -4.54% |
| 2026-06-17 | 15.90 | 15.98 | 15.40 | 15.64 | 15.64 | qfq | 1,652,600 | 25,866,599 | -2.74% |
| 2026-06-16 | 15.55 | 16.20 | 15.01 | 16.08 | 16.08 | qfq | 1,840,300 | 28,828,025 | 3.47% |
| 2026-06-15 | 15.28 | 15.69 | 15.16 | 15.54 | 15.54 | qfq | 1,183,700 | 18,417,212 | 2.91% |
| 2026-06-12 | 15.87 | 15.89 | 15.08 | 15.10 | 15.10 | qfq | 2,154,800 | 33,139,059 | -3.76% |
| 2026-06-11 | 15.10 | 15.69 | 14.88 | 15.69 | 15.69 | qfq | 2,464,500 | 37,836,948 | 3.91% |
| 2026-06-10 | 16.04 | 16.12 | 14.96 | 15.10 | 15.10 | qfq | 3,109,500 | 47,915,727 | -5.45% |
| 2026-06-09 | 16.12 | 16.22 | 15.75 | 15.97 | 15.97 | qfq | 1,708,000 | 27,276,606 | -0.13% |
| 2026-06-08 | 16.18 | 16.35 | 15.48 | 15.99 | 15.99 | qfq | 2,515,200 | 40,054,587 | -2.97% |
| 2026-06-05 | 16.21 | 16.75 | 15.92 | 16.48 | 16.48 | qfq | 2,570,200 | 41,845,078 | -0.06% |
| 2026-06-04 | 16.95 | 16.95 | 16.20 | 16.49 | 16.49 | qfq | 2,683,500 | 44,211,815 | -3.62% |
| 2026-06-03 | 17.20 | 17.47 | 16.84 | 17.11 | 17.11 | qfq | 1,918,500 | 32,905,369 | -1.21% |
| 2026-06-02 | 17.78 | 17.99 | 17.07 | 17.32 | 17.32 | qfq | 2,598,100 | 45,251,227 | -2.64% |
| 2026-06-01 | 17.10 | 17.85 | 17.03 | 17.79 | 17.79 | qfq | 2,370,200 | 41,669,136 | 3.13% |
| 2026-05-29 | 17.15 | 17.80 | 16.93 | 17.25 | 17.25 | qfq | 2,415,500 | 41,951,641 | 0.00% |
| 2026-05-28 | 17.15 | 17.95 | 16.89 | 17.25 | 17.25 | qfq | 2,790,204 | 48,516,002 | 0.06% |
| 2026-05-27 | 17.29 | 17.35 | 16.82 | 17.24 | 17.24 | qfq | 2,139,800 | 36,511,882 | -0.92% |
| 2026-05-26 | 17.65 | 17.65 | 16.90 | 17.40 | 17.40 | qfq | 2,578,700 | 44,364,642 | -0.97% |
| 2026-05-25 | 18.40 | 18.45 | 17.30 | 17.57 | 17.57 | qfq | 2,887,900 | 51,227,188 | -4.15% |
| 2026-05-22 | 17.90 | 18.47 | 17.61 | 18.33 | 18.33 | qfq | 2,522,700 | 45,587,817 | 2.23% |
| 2026-05-21 | 18.95 | 19.24 | 17.81 | 17.93 | 17.93 | qfq | 3,728,100 | 68,661,361 | -5.58% |
| 2026-05-20 | 19.20 | 19.33 | 18.64 | 18.99 | 18.99 | qfq | 2,802,500 | 52,919,538 | -2.16% |
| 2026-05-19 | 18.99 | 19.55 | 18.88 | 19.41 | 19.41 | qfq | 2,469,400 | 47,374,920 | 1.68% |
| 2026-05-18 | 18.70 | 19.13 | 18.20 | 19.09 | 19.09 | qfq | 2,429,200 | 45,375,414 | 1.60% |
| 2026-05-15 | 19.75 | 19.75 | 18.73 | 18.79 | 18.79 | qfq | 3,048,400 | 58,368,060 | -5.48% |
| 2026-05-14 | 20.39 | 20.39 | 19.60 | 19.88 | 19.88 | qfq | 2,373,300 | 47,091,449 | -2.98% |
| 2026-05-13 | 19.91 | 20.49 | 19.51 | 20.49 | 20.49 | qfq | 3,062,100 | 60,798,294 | 2.09% |
| 2026-05-12 | 20.46 | 20.66 | 19.77 | 20.07 | 20.07 | qfq | 3,865,500 | 77,565,927 | -0.15% |
| 2026-05-11 | 20.58 | 21.31 | 19.90 | 20.10 | 20.10 | qfq | 6,375,249 | 131,012,711 | -2.33% |
| 2026-05-08 | 19.13 | 20.93 | 19.13 | 20.58 | 20.58 | qfq | 5,951,780 | 120,229,085 | 8.20% |
| 2026-05-07 | 18.15 | 19.20 | 18.08 | 19.02 | 19.02 | qfq | 6,729,221 | 126,574,270 | 4.51% |
| 2026-05-06 | 18.49 | 18.59 | 17.56 | 18.20 | 18.20 | qfq | 12,587,600 | 226,962,492 | -0.55% |
| 2026-04-30 | 18.30 | 18.50 | 18.30 | 18.30 | 18.30 | qfq | 14,512,421 | 265,639,046 | -20.02% |
| 2026-04-28 | 24.00 | 24.00 | 22.86 | 22.88 | 22.88 | qfq | 7,976,900 | 185,649,289 | -5.80% |
| 2026-04-27 | 25.55 | 25.61 | 24.13 | 24.29 | 24.29 | qfq | 7,253,696 | 177,701,705 | -4.93% |
| 2026-04-24 | 26.00 | 26.15 | 24.85 | 25.55 | 25.55 | qfq | 4,222,121 | 106,717,264 | -2.56% |
| 2026-04-23 | 27.03 | 27.30 | 25.80 | 26.22 | 26.22 | qfq | 4,180,400 | 110,848,881 | -3.10% |
| 2026-04-22 | 26.05 | 27.23 | 25.53 | 27.06 | 27.06 | qfq | 4,925,500 | 129,994,883 | 2.62% |
| 2026-04-21 | 28.48 | 28.48 | 25.80 | 26.37 | 26.37 | qfq | 8,301,000 | 220,274,450 | -7.41% |
| 2026-04-20 | 29.74 | 30.30 | 28.00 | 28.48 | 28.48 | qfq | 6,327,800 | 183,131,687 | -5.29% |
| 2026-04-17 | 29.52 | 31.10 | 29.41 | 30.07 | 30.07 | qfq | 3,952,830 | 120,006,477 | 0.94% |
| 2026-04-16 | 29.86 | 30.23 | 29.45 | 29.79 | 29.79 | qfq | 4,565,600 | 135,616,144 | -1.19% |
| 2026-04-15 | 30.69 | 31.00 | 29.96 | 30.15 | 30.15 | qfq | 4,342,080 | 132,091,470 | -1.76% |
| 2026-04-14 | 30.90 | 32.50 | 30.01 | 30.69 | 30.69 | qfq | 6,001,219 | 186,889,783 | 0.72% |
| 2026-04-13 | 30.84 | 31.40 | 30.05 | 30.47 | 30.47 | qfq | 2,740,501 | 84,382,189 | -0.62% |
| 2026-04-10 | 30.50 | 31.15 | 29.20 | 30.66 | 30.66 | qfq | 3,386,700 | 103,495,492 | 1.19% |
| 2026-04-09 | 29.99 | 30.47 | 29.08 | 30.30 | 30.30 | qfq | 3,106,100 | 92,878,319 | 0.70% |
| 2026-04-08 | 28.64 | 30.50 | 28.64 | 30.09 | 30.09 | qfq | 4,677,699 | 139,576,553 | 8.28% |
| 2026-04-07 | 28.24 | 28.81 | 27.50 | 27.79 | 27.79 | qfq | 2,536,600 | 71,328,844 | -0.75% |
| 2026-04-03 | 29.12 | 29.56 | 27.92 | 28.00 | 28.00 | qfq | 2,844,999 | 80,679,124 | -3.58% |
| 2026-04-02 | 30.26 | 30.50 | 28.56 | 29.04 | 29.04 | qfq | 5,305,100 | 156,025,234 | -5.47% |
| 2026-04-01 | 29.60 | 32.89 | 29.15 | 30.72 | 30.72 | qfq | 7,189,219 | 222,860,367 | 6.22% |
| 2026-03-31 | 28.69 | 30.39 | 28.33 | 28.92 | 28.92 | qfq | 4,483,800 | 132,267,833 | 1.72% |
| 2026-03-30 | 28.41 | 29.24 | 28.30 | 28.43 | 28.43 | qfq | 2,163,500 | 61,830,271 | -0.94% |
| 2026-03-27 | 28.69 | 29.95 | 28.68 | 28.70 | 28.70 | qfq | 3,157,400 | 92,198,277 | -2.65% |
| 2026-03-26 | 29.70 | 30.66 | 28.90 | 29.48 | 29.48 | qfq | 3,558,800 | 105,169,221 | -1.17% |
| 2026-03-25 | 27.95 | 30.80 | 27.95 | 29.83 | 29.83 | qfq | 5,023,900 | 149,865,352 | 7.15% |
| 2026-03-24 | 27.01 | 27.97 | 26.35 | 27.84 | 27.84 | qfq | 3,080,300 | 83,550,219 | 7.04% |
| 2026-03-23 | 26.97 | 28.09 | 25.61 | 26.01 | 26.01 | qfq | 4,037,900 | 108,619,658 | -5.80% |
| 2026-03-20 | 28.90 | 29.43 | 27.58 | 27.61 | 27.61 | qfq | 4,116,880 | 116,614,695 | -5.90% |
| 2026-03-19 | 30.98 | 31.15 | 28.79 | 29.34 | 29.34 | qfq | 5,473,800 | 162,685,474 | -6.74% |
| 2026-03-18 | 29.99 | 32.20 | 29.99 | 31.46 | 31.46 | qfq | 4,375,880 | 136,577,455 | 4.80% |
| 2026-03-17 | 30.30 | 31.68 | 30.02 | 30.02 | 30.02 | qfq | 4,335,600 | 133,351,406 | -1.41% |
| 2026-03-16 | 31.08 | 31.21 | 29.97 | 30.45 | 30.45 | qfq | 3,544,719 | 108,003,471 | -3.21% |
| 2026-03-13 | 29.39 | 31.95 | 28.90 | 31.46 | 31.46 | qfq | 7,508,200 | 232,573,878 | 6.86% |
| 2026-03-12 | 30.19 | 30.75 | 29.00 | 29.44 | 29.44 | qfq | 3,477,700 | 103,107,577 | -2.65% |
| 2026-03-11 | 30.38 | 31.08 | 29.97 | 30.24 | 30.24 | qfq | 4,375,200 | 133,320,413 | -0.26% |
| 2026-03-10 | 29.30 | 30.65 | 29.12 | 30.32 | 30.32 | qfq | 4,931,600 | 148,132,392 | 5.53% |
| 2026-03-09 | 29.01 | 31.88 | 28.00 | 28.73 | 28.73 | qfq | 6,872,800 | 197,946,329 | -8.15% |
| 2026-03-06 | 30.20 | 32.36 | 30.03 | 31.28 | 31.28 | qfq | 7,589,500 | 239,517,228 | 2.19% |
| 2026-03-05 | 30.78 | 31.60 | 30.00 | 30.61 | 30.61 | qfq | 4,109,430 | 125,942,271 | -0.10% |
| 2026-03-04 | 29.58 | 31.23 | 28.90 | 30.64 | 30.64 | qfq | 6,301,480 | 190,274,156 | 3.27% |
| 2026-03-03 | 31.89 | 32.02 | 29.51 | 29.67 | 29.67 | qfq | 5,339,100 | 163,578,240 | -6.99% |
| 2026-03-02 | 32.00 | 33.70 | 30.75 | 31.90 | 31.90 | qfq | 7,335,000 | 234,463,774 | -2.33% |
| 2026-02-27 | 31.14 | 33.59 | 30.70 | 32.66 | 32.66 | qfq | 5,946,893 | 192,259,709 | 4.88% |
| 2026-02-26 | 28.93 | 31.48 | 28.32 | 31.14 | 31.14 | qfq | 6,109,840 | 185,128,862 | 7.94% |
| 2026-02-25 | 27.88 | 29.67 | 27.70 | 28.85 | 28.85 | qfq | 4,402,500 | 126,805,924 | 3.78% |
| 2026-02-24 | 28.44 | 28.99 | 27.00 | 27.80 | 27.80 | qfq | 4,418,700 | 124,280,490 | 0.04% |
| 2026-02-13 | 29.06 | 29.50 | 27.70 | 27.79 | 27.79 | qfq | 4,958,500 | 140,582,144 | -4.37% |
| 2026-02-12 | 26.79 | 30.64 | 26.75 | 29.06 | 29.06 | qfq | 9,435,715 | 271,279,201 | 9.00% |
| 2026-02-11 | 26.28 | 26.84 | 26.08 | 26.66 | 26.66 | qfq | 2,191,700 | 58,094,818 | 0.87% |
| 2026-02-10 | 26.13 | 26.72 | 25.74 | 26.43 | 26.43 | qfq | 2,419,600 | 63,709,103 | 0.34% |
| 2026-02-09 | 26.35 | 26.80 | 25.80 | 26.34 | 26.34 | qfq | 3,081,600 | 80,782,061 | 0.00% |
| 2026-02-06 | 25.50 | 26.97 | 25.00 | 26.34 | 26.34 | qfq | 4,010,300 | 104,998,487 | 2.37% |
| 2026-02-05 | 26.30 | 26.88 | 25.45 | 25.73 | 25.73 | qfq | 4,306,700 | 112,376,771 | -2.46% |
| 2026-02-04 | 27.12 | 27.19 | 25.85 | 26.38 | 26.38 | qfq | 4,545,213 | 119,264,972 | -1.75% |
| 2026-02-03 | 24.99 | 28.27 | 24.50 | 26.85 | 26.85 | qfq | 9,551,005 | 253,189,624 | 9.24% |
| 2026-02-02 | 24.33 | 25.40 | 23.99 | 24.58 | 24.58 | qfq | 5,159,682 | 128,101,257 | 0.53% |
| 2026-01-30 | 23.39 | 24.50 | 22.83 | 24.45 | 24.45 | qfq | 4,901,200 | 116,943,186 | 4.13% |
| 2026-01-29 | 23.99 | 24.19 | 23.20 | 23.48 | 23.48 | qfq | 3,887,200 | 91,924,921 | -3.33% |
| 2026-01-28 | 25.16 | 25.37 | 23.80 | 24.29 | 24.29 | qfq | 5,746,000 | 140,171,505 | -3.03% |
| 2026-01-27 | 23.90 | 25.58 | 22.50 | 25.05 | 25.05 | qfq | 9,341,300 | 226,594,419 | 4.90% |
| 2026-01-26 | 25.97 | 25.97 | 23.60 | 23.88 | 23.88 | qfq | 4,392,280 | 106,478,288 | -6.21% |
| 2026-01-23 | 25.23 | 25.66 | 24.58 | 25.46 | 25.46 | qfq | 3,344,105 | 84,144,669 | 1.27% |
| 2026-01-22 | 24.59 | 25.84 | 24.17 | 25.14 | 25.14 | qfq | 5,400,940 | 135,619,486 | 2.74% |
| 2026-01-21 | 22.40 | 24.80 | 22.32 | 24.47 | 24.47 | qfq | 7,224,730 | 173,247,756 | 8.42% |
| 2026-01-20 | 22.30 | 22.65 | 21.84 | 22.57 | 22.57 | qfq | 3,840,400 | 85,495,166 | 1.12% |
| 2026-01-19 | 22.35 | 22.70 | 21.95 | 22.32 | 22.32 | qfq | 2,630,500 | 58,499,852 | 0.68% |
| 2026-01-16 | 22.87 | 22.87 | 21.70 | 22.17 | 22.17 | qfq | 4,075,400 | 90,034,340 | -2.03% |
| 2026-01-15 | 23.21 | 23.39 | 22.36 | 22.63 | 22.63 | qfq | 3,283,700 | 74,609,416 | -2.46% |
| 2026-01-14 | 23.07 | 24.17 | 22.70 | 23.20 | 23.20 | qfq | 5,440,005 | 127,041,580 | 0.22% |
| 2026-01-13 | 23.66 | 23.71 | 22.73 | 23.15 | 23.15 | qfq | 5,926,405 | 137,651,187 | -2.40% |
| 2026-01-12 | 21.19 | 24.75 | 20.71 | 23.72 | 23.72 | qfq | 10,581,699 | 245,553,475 | 12.15% |
| 2026-01-09 | 21.55 | 21.55 | 20.70 | 21.15 | 21.15 | qfq | 4,192,400 | 88,293,804 | -1.76% |
| 2026-01-08 | 19.72 | 21.96 | 19.72 | 21.53 | 21.53 | qfq | 6,588,380 | 138,694,548 | 8.63% |
| 2026-01-07 | 19.98 | 20.15 | 19.65 | 19.82 | 19.82 | qfq | 2,702,900 | 53,799,414 | -0.10% |
| 2026-01-06 | 20.00 | 20.10 | 19.62 | 19.84 | 19.84 | qfq | 3,108,480 | 61,597,559 | -0.75% |
| 2026-01-05 | 19.59 | 20.28 | 19.50 | 19.99 | 19.99 | qfq | 3,567,100 | 71,236,618 | 1.94% |
| 2025-12-31 | 19.98 | 20.12 | 19.41 | 19.61 | 19.61 | qfq | 2,560,700 | 50,360,330 | -0.31% |
| 2025-12-30 | 19.92 | 20.20 | 19.64 | 19.67 | 19.67 | qfq | 3,259,200 | 64,839,544 | -2.38% |
| 2025-12-29 | 19.46 | 20.33 | 19.20 | 20.15 | 20.15 | qfq | 4,691,300 | 92,970,447 | 2.54% |
| 2025-12-26 | 19.67 | 19.76 | 19.29 | 19.65 | 19.65 | qfq | 3,787,400 | 73,963,336 | -0.61% |
| 2025-12-25 | 20.48 | 20.54 | 19.65 | 19.77 | 19.77 | qfq | 5,467,875 | 108,944,516 | -3.42% |
| 2025-12-24 | 19.10 | 20.55 | 19.00 | 20.47 | 20.47 | qfq | 8,167,751 | 164,142,677 | 7.06% |
| 2025-12-23 | 18.60 | 19.22 | 18.07 | 19.12 | 19.12 | qfq | 6,068,999 | 114,069,296 | 3.63% |
| 2025-12-22 | 18.06 | 18.76 | 18.00 | 18.45 | 18.45 | qfq | 5,520,180 | 101,754,143 | 3.07% |
| 2025-12-19 | 17.05 | 17.95 | 17.02 | 17.90 | 17.90 | qfq | 4,711,900 | 83,052,274 | 4.31% |
| 2025-12-18 | 16.66 | 17.60 | 16.61 | 17.16 | 17.16 | qfq | 4,141,300 | 71,323,196 | 2.88% |
| 2025-12-17 | 16.45 | 16.84 | 16.21 | 16.68 | 16.68 | qfq | 3,293,300 | 54,359,139 | 3.22% |
| 2025-12-16 | 16.36 | 16.49 | 16.03 | 16.16 | 16.16 | qfq | 2,232,900 | 36,209,866 | -1.58% |
| 2025-12-15 | 16.20 | 16.57 | 15.80 | 16.42 | 16.42 | qfq | 2,506,100 | 40,775,196 | 1.17% |
| 2025-12-12 | 16.48 | 16.95 | 16.06 | 16.23 | 16.23 | qfq | 2,670,200 | 44,001,444 | -2.11% |
| 2025-12-11 | 17.15 | 17.15 | 16.50 | 16.58 | 16.58 | qfq | 2,944,800 | 49,281,956 | -2.59% |
| 2025-12-10 | 17.52 | 17.65 | 16.99 | 17.02 | 17.02 | qfq | 2,009,000 | 34,709,291 | -3.08% |
| 2025-12-09 | 17.84 | 17.97 | 17.55 | 17.56 | 17.56 | qfq | 1,708,300 | 30,334,142 | -1.90% |
| 2025-12-08 | 17.64 | 17.94 | 17.64 | 17.90 | 17.90 | qfq | 2,067,600 | 36,902,251 | 1.47% |
| 2025-12-05 | 17.36 | 17.70 | 17.12 | 17.64 | 17.64 | qfq | 1,660,700 | 28,897,752 | 1.73% |
| 2025-12-04 | 17.99 | 18.10 | 17.28 | 17.34 | 17.34 | qfq | 1,941,100 | 34,089,770 | -3.34% |
| 2025-12-03 | 18.19 | 18.28 | 17.82 | 17.94 | 17.94 | qfq | 2,124,700 | 38,146,741 | -1.37% |
| 2025-12-02 | 18.48 | 18.48 | 17.98 | 18.19 | 18.19 | qfq | 1,726,800 | 31,382,957 | -1.73% |
| 2025-12-01 | 18.48 | 18.82 | 18.23 | 18.51 | 18.51 | qfq | 2,524,200 | 46,813,992 | 0.22% |
| 2025-11-28 | 18.06 | 18.48 | 17.85 | 18.47 | 18.47 | qfq | 1,680,601 | 30,618,541 | 2.38% |
| 2025-11-27 | 17.93 | 18.18 | 17.72 | 18.04 | 18.04 | qfq | 1,841,400 | 33,154,550 | 1.06% |
| 2025-11-26 | 18.39 | 18.44 | 17.78 | 17.85 | 17.85 | qfq | 2,248,700 | 40,758,264 | -2.03% |
| 2025-11-25 | 18.40 | 18.46 | 18.00 | 18.22 | 18.22 | qfq | 3,169,545 | 57,910,962 | 1.17% |
| 2025-11-24 | 18.02 | 18.29 | 17.58 | 18.01 | 18.01 | qfq | 3,706,099 | 66,237,578 | 3.68% |
| 2025-11-21 | 18.21 | 18.48 | 17.27 | 17.37 | 17.37 | qfq | 3,404,500 | 60,210,466 | -5.55% |
| 2025-11-20 | 18.55 | 18.70 | 18.18 | 18.39 | 18.39 | qfq | 1,704,900 | 31,444,416 | -0.49% |
| 2025-11-19 | 19.18 | 19.19 | 18.33 | 18.48 | 18.48 | qfq | 1,823,000 | 34,065,531 | -3.30% |
| 2025-11-18 | 19.24 | 19.28 | 18.88 | 19.11 | 19.11 | qfq | 1,860,100 | 35,492,026 | -0.36% |
| 2025-11-17 | 19.65 | 19.75 | 19.05 | 19.18 | 19.18 | qfq | 1,954,599 | 37,559,117 | 0.52% |
| 2025-11-14 | 18.77 | 19.30 | 18.69 | 19.08 | 19.08 | qfq | 1,965,500 | 37,574,088 | 1.06% |
| 2025-11-13 | 18.92 | 18.97 | 18.72 | 18.88 | 18.88 | qfq | 1,674,900 | 31,594,057 | 0.05% |
| 2025-11-12 | 18.95 | 19.13 | 18.75 | 18.87 | 18.87 | qfq | 1,585,500 | 29,937,018 | -0.42% |
| 2025-11-11 | 18.80 | 19.08 | 18.76 | 18.95 | 18.95 | qfq | 1,691,900 | 32,016,809 | 0.80% |
| 2025-11-10 | 19.63 | 19.66 | 18.70 | 18.80 | 18.80 | qfq | 2,343,800 | 44,336,217 | -0.05% |
| 2025-11-07 | 18.80 | 19.08 | 18.67 | 18.81 | 18.81 | qfq | 1,579,000 | 29,676,432 | 0.05% |
| 2025-11-06 | 18.90 | 18.90 | 18.60 | 18.80 | 18.80 | qfq | 1,635,000 | 30,665,570 | 0.11% |
| 2025-11-05 | 18.42 | 18.89 | 18.42 | 18.78 | 18.78 | qfq | 2,295,800 | 42,824,843 | 1.19% |
| 2025-11-04 | 19.02 | 19.12 | 18.41 | 18.56 | 18.56 | qfq | 3,072,200 | 57,127,328 | -2.42% |
| 2025-11-03 | 18.95 | 19.24 | 18.64 | 19.02 | 19.02 | qfq | 4,006,500 | 76,290,414 | 0.96% |
| 2025-10-31 | 18.17 | 18.94 | 18.07 | 18.84 | 18.84 | qfq | 3,814,462 | 70,756,472 | 3.69% |
| 2025-10-30 | 18.36 | 18.36 | 18.02 | 18.17 | 18.17 | qfq | 2,569,599 | 46,802,792 | -1.14% |
| 2025-10-29 | 18.66 | 18.76 | 18.16 | 18.38 | 18.38 | qfq | 2,542,700 | 46,805,331 | -2.44% |
| 2025-10-28 | 18.68 | 18.89 | 18.46 | 18.84 | 18.84 | qfq | 2,135,305 | 40,031,044 | 0.64% |
| 2025-10-27 | 18.65 | 18.80 | 18.32 | 18.72 | 18.72 | qfq | 2,186,800 | 40,741,943 | 0.65% |
| 2025-10-24 | 18.38 | 18.67 | 18.29 | 18.60 | 18.60 | qfq | 1,922,200 | 35,655,517 | 1.20% |
| 2025-10-23 | 18.36 | 18.43 | 18.12 | 18.38 | 18.38 | qfq | 1,746,300 | 31,899,125 | 0.11% |
| 2025-10-22 | 18.18 | 18.50 | 18.10 | 18.36 | 18.36 | qfq | 2,432,605 | 44,581,399 | 0.82% |
| 2025-10-21 | 17.77 | 18.21 | 17.69 | 18.21 | 18.21 | qfq | 2,652,300 | 47,739,215 | 3.23% |
| 2025-10-20 | 17.44 | 17.65 | 17.25 | 17.64 | 17.64 | qfq | 2,052,400 | 35,984,396 | 2.26% |
| 2025-10-17 | 17.49 | 17.66 | 17.18 | 17.25 | 17.25 | qfq | 2,230,100 | 38,788,241 | -1.82% |
| 2025-10-16 | 17.87 | 18.00 | 17.50 | 17.57 | 17.57 | qfq | 1,568,200 | 27,722,309 | -1.68% |
| 2025-10-15 | 17.63 | 18.00 | 17.49 | 17.87 | 17.87 | qfq | 2,302,399 | 41,037,809 | 1.88% |
| 2025-10-14 | 17.89 | 18.08 | 17.51 | 17.54 | 17.54 | qfq | 2,175,469 | 38,606,165 | -1.57% |
| 2025-10-13 | 17.10 | 17.91 | 16.60 | 17.82 | 17.82 | qfq | 3,187,970 | 55,807,776 | -0.11% |
| 2025-10-10 | 17.63 | 17.95 | 17.42 | 17.84 | 17.84 | qfq | 2,955,970 | 52,610,329 | 1.08% |
| 2025-10-09 | 18.01 | 18.08 | 17.60 | 17.65 | 17.65 | qfq | 2,877,400 | 51,202,409 | -1.45% |
| 2025-09-30 | 18.20 | 18.20 | 17.78 | 17.91 | 17.91 | qfq | 2,002,570 | 35,911,055 | -0.44% |
| 2025-09-29 | 17.81 | 18.08 | 17.37 | 17.99 | 17.99 | qfq | 2,222,700 | 39,562,436 | 0.90% |
| 2025-09-26 | 17.91 | 18.17 | 17.64 | 17.83 | 17.83 | qfq | 2,258,900 | 40,339,810 | -0.61% |
| 2025-09-25 | 18.16 | 18.36 | 17.86 | 17.94 | 17.94 | qfq | 2,234,000 | 40,498,839 | -1.16% |
| 2025-09-24 | 17.56 | 18.16 | 17.35 | 18.15 | 18.15 | qfq | 3,109,000 | 55,622,225 | 2.95% |
| 2025-09-23 | 17.87 | 17.87 | 16.76 | 17.63 | 17.63 | qfq | 3,858,900 | 66,826,968 | -1.34% |
| 2025-09-22 | 17.87 | 17.89 | 17.49 | 17.87 | 17.87 | qfq | 2,871,400 | 50,924,824 | -0.06% |
| 2025-09-19 | 17.95 | 18.18 | 17.55 | 17.88 | 17.88 | qfq | 3,519,900 | 62,692,500 | -0.94% |
| 2025-09-18 | 18.47 | 18.58 | 17.76 | 18.05 | 18.05 | qfq | 3,368,100 | 61,471,710 | -1.63% |
| 2025-09-17 | 18.27 | 18.70 | 18.14 | 18.35 | 18.35 | qfq | 2,874,405 | 52,944,740 | 0.49% |
| 2025-09-16 | 17.96 | 18.34 | 17.87 | 18.26 | 18.26 | qfq | 3,876,070 | 70,251,618 | 1.84% |
| 2025-09-15 | 18.04 | 18.11 | 17.77 | 17.93 | 17.93 | qfq | 2,211,400 | 39,626,455 | -0.61% |
| 2025-09-12 | 18.30 | 18.35 | 18.03 | 18.04 | 18.04 | qfq | 2,540,200 | 46,131,735 | -0.99% |
| 2025-09-11 | 18.03 | 18.22 | 17.73 | 18.22 | 18.22 | qfq | 2,863,370 | 51,660,686 | 1.28% |
| 2025-09-10 | 17.72 | 18.06 | 17.71 | 17.99 | 17.99 | qfq | 3,142,780 | 56,280,130 | 1.58% |
| 2025-09-09 | 17.87 | 17.95 | 17.57 | 17.71 | 17.71 | qfq | 3,075,800 | 54,589,838 | -0.90% |
| 2025-09-08 | 17.62 | 17.91 | 17.47 | 17.87 | 17.87 | qfq | 4,185,600 | 74,226,754 | 2.23% |
| 2025-09-05 | 17.49 | 17.65 | 17.21 | 17.48 | 17.48 | qfq | 3,758,100 | 65,744,231 | 0.63% |
| 2025-09-04 | 17.14 | 17.65 | 17.14 | 17.37 | 17.37 | qfq | 4,900,500 | 85,320,883 | 1.22% |
| 2025-09-03 | 17.67 | 17.79 | 17.06 | 17.16 | 17.16 | qfq | 3,734,421 | 64,969,150 | -2.78% |
| 2025-09-02 | 17.88 | 17.88 | 17.25 | 17.65 | 17.65 | qfq | 5,384,900 | 94,217,058 | -0.17% |
| 2025-09-01 | 17.50 | 17.93 | 17.14 | 17.68 | 17.68 | qfq | 8,540,019 | 150,488,136 | 3.27% |
| 2025-08-29 | 17.63 | 17.75 | 17.10 | 17.12 | 17.12 | qfq | 9,092,085 | 157,168,331 | -3.93% |
| 2025-08-28 | 18.43 | 18.80 | 16.79 | 17.82 | 17.82 | qfq | 17,960,131 | 319,780,860 | -9.45% |
| 2025-08-27 | 20.41 | 20.85 | 19.65 | 19.68 | 19.68 | qfq | 5,216,967 | 106,206,459 | -3.86% |
| 2025-08-26 | 19.91 | 20.98 | 19.72 | 20.47 | 20.47 | qfq | 5,589,067 | 113,989,008 | 2.92% |
| 2025-08-25 | 19.90 | 20.24 | 19.78 | 19.89 | 19.89 | qfq | 3,451,300 | 68,982,190 | -0.45% |
| 2025-08-22 | 20.27 | 20.27 | 19.95 | 19.98 | 19.98 | qfq | 3,030,369 | 60,748,447 | -0.94% |
| 2025-08-21 | 20.41 | 20.48 | 20.09 | 20.17 | 20.17 | qfq | 3,485,600 | 70,708,048 | -1.42% |
| 2025-08-20 | 20.40 | 20.50 | 19.90 | 20.46 | 20.46 | qfq | 5,289,662 | 106,698,702 | -0.05% |
| 2025-08-19 | 20.63 | 21.21 | 20.42 | 20.47 | 20.47 | qfq | 9,131,362 | 189,758,253 | 1.14% |
| 2025-08-18 | 20.00 | 20.42 | 19.93 | 20.24 | 20.24 | qfq | 4,418,600 | 89,248,320 | 1.71% |
| 2025-08-15 | 19.49 | 20.22 | 19.49 | 19.90 | 19.90 | qfq | 4,967,800 | 98,854,753 | 2.52% |
| 2025-08-14 | 20.28 | 20.32 | 19.40 | 19.41 | 19.41 | qfq | 3,553,521 | 70,138,711 | -3.86% |
| 2025-08-13 | 20.18 | 20.51 | 19.91 | 20.19 | 20.19 | qfq | 4,418,900 | 89,180,634 | 0.30% |
| 2025-08-12 | 20.35 | 20.40 | 19.90 | 20.13 | 20.13 | qfq | 3,848,804 | 77,540,174 | -0.54% |
| 2025-08-11 | 20.40 | 20.40 | 20.00 | 20.24 | 20.24 | qfq | 4,517,700 | 91,314,185 | 0.25% |
| 2025-08-08 | 19.69 | 20.60 | 19.45 | 20.19 | 20.19 | qfq | 5,701,766 | 114,045,045 | 3.06% |
| 2025-08-07 | 19.88 | 19.94 | 19.50 | 19.59 | 19.59 | qfq | 3,219,300 | 63,322,188 | -1.16% |
| 2025-08-06 | 19.59 | 19.84 | 19.54 | 19.82 | 19.82 | qfq | 3,592,511 | 70,819,372 | 1.17% |
| 2025-08-05 | 19.46 | 19.70 | 19.37 | 19.59 | 19.59 | qfq | 3,845,276 | 75,101,047 | 1.56% |
| 2025-08-04 | 18.90 | 19.34 | 18.74 | 19.29 | 19.29 | qfq | 3,873,400 | 74,267,404 | 1.90% |
| 2025-08-01 | 18.55 | 19.12 | 18.45 | 18.93 | 18.93 | qfq | 3,537,110 | 66,610,408 | 2.27% |
| 2025-07-31 | 18.72 | 18.99 | 18.41 | 18.51 | 18.51 | qfq | 4,298,891 | 80,249,856 | -1.17% |
| 2025-07-30 | 18.99 | 19.05 | 18.55 | 18.73 | 18.73 | qfq | 4,667,800 | 87,581,508 | -1.42% |
| 2025-07-29 | 19.30 | 19.34 | 18.86 | 19.00 | 19.00 | qfq | 3,898,399 | 74,031,790 | -0.63% |
| 2025-07-28 | 19.19 | 19.40 | 19.01 | 19.12 | 19.12 | qfq | 6,236,116 | 119,569,642 | -0.73% |
| 2025-07-25 | 19.93 | 19.99 | 19.23 | 19.26 | 19.26 | qfq | 9,842,404 | 191,636,447 | -5.26% |
| 2025-07-24 | 19.89 | 20.50 | 19.21 | 20.33 | 20.33 | qfq | 16,117,042 | 321,331,622 | 3.99% |
| 2025-07-23 | 18.97 | 20.45 | 18.45 | 19.55 | 19.55 | qfq | 12,231,100 | 238,264,811 | 3.71% |
| 2025-07-22 | 18.98 | 19.18 | 18.71 | 18.85 | 18.85 | qfq | 2,506,300 | 47,406,182 | -0.63% |
| 2025-07-21 | 18.70 | 18.99 | 18.51 | 18.97 | 18.97 | qfq | 2,453,000 | 46,219,728 | 2.10% |
| 2025-07-18 | 18.61 | 18.73 | 18.44 | 18.58 | 18.58 | qfq | 1,714,900 | 31,853,163 | 0.16% |
| 2025-07-17 | 18.72 | 18.83 | 18.47 | 18.55 | 18.55 | qfq | 1,991,700 | 37,108,289 | -0.32% |
| 2025-07-16 | 18.59 | 18.79 | 18.51 | 18.61 | 18.61 | qfq | 1,692,200 | 31,537,776 | 0.16% |
| 2025-07-15 | 18.67 | 18.85 | 18.11 | 18.58 | 18.58 | qfq | 1,778,200 | 32,884,698 | -0.85% |
| 2025-07-14 | 18.75 | 18.80 | 18.53 | 18.74 | 18.74 | qfq | 1,868,500 | 34,870,370 | 0.75% |
| 2025-07-11 | 18.68 | 18.99 | 18.40 | 18.60 | 18.60 | qfq | 1,773,100 | 32,951,053 | -0.21% |
| 2025-07-10 | 18.69 | 18.79 | 18.41 | 18.64 | 18.64 | qfq | 1,691,100 | 31,432,202 | -0.32% |
| 2025-07-09 | 18.73 | 18.84 | 18.61 | 18.70 | 18.70 | qfq | 1,748,600 | 32,728,104 | 0.00% |
| 2025-07-08 | 18.80 | 18.80 | 18.54 | 18.70 | 18.70 | qfq | 1,706,360 | 31,810,792 | 0.00% |
| 2025-07-07 | 18.38 | 18.70 | 18.20 | 18.70 | 18.70 | qfq | 2,045,560 | 37,876,424 | 2.02% |
| 2025-07-04 | 18.56 | 18.62 | 18.28 | 18.33 | 18.33 | qfq | 1,869,900 | 34,447,530 | -1.24% |
| 2025-07-03 | 18.43 | 18.59 | 18.26 | 18.56 | 18.56 | qfq | 1,884,500 | 34,794,654 | 0.98% |
| 2025-07-02 | 18.40 | 18.45 | 18.16 | 18.38 | 18.38 | qfq | 2,287,980 | 41,880,406 | 0.44% |
| 2025-07-01 | 18.21 | 18.36 | 18.08 | 18.30 | 18.30 | qfq | 2,816,560 | 51,411,750 | 0.55% |
| 2025-06-30 | 18.06 | 18.27 | 18.01 | 18.20 | 18.20 | qfq | 1,413,500 | 25,699,427 | 1.00% |
| 2025-06-27 | 17.89 | 18.20 | 17.88 | 18.02 | 18.02 | qfq | 1,561,900 | 28,138,481 | 0.73% |
| 2025-06-26 | 18.08 | 18.08 | 17.83 | 17.89 | 17.89 | qfq | 1,591,600 | 28,575,528 | -0.50% |
| 2025-06-25 | 18.00 | 18.19 | 17.84 | 17.98 | 17.98 | qfq | 1,897,400 | 34,104,845 | -0.06% |
| 2025-06-24 | 17.60 | 18.04 | 17.49 | 17.99 | 17.99 | qfq | 2,985,100 | 53,427,954 | 2.92% |
| 2025-06-23 | 16.90 | 17.58 | 16.90 | 17.48 | 17.48 | qfq | 1,683,000 | 29,153,607 | 2.94% |
| 2025-06-20 | 17.01 | 17.45 | 16.92 | 16.98 | 16.98 | qfq | 1,345,400 | 23,024,820 | -0.41% |
| 2025-06-19 | 17.39 | 17.57 | 16.98 | 17.05 | 17.05 | qfq | 1,856,500 | 31,980,391 | -2.46% |
| 2025-06-18 | 17.39 | 17.56 | 17.32 | 17.48 | 17.48 | qfq | 1,379,006 | 24,051,818 | 0.40% |
| 2025-06-17 | 17.66 | 17.72 | 17.30 | 17.41 | 17.41 | qfq | 1,653,400 | 28,865,047 | -1.25% |
| 2025-06-16 | 17.30 | 17.87 | 17.30 | 17.63 | 17.63 | qfq | 1,856,367 | 32,710,173 | 1.15% |
| 2025-06-13 | 17.79 | 17.86 | 17.35 | 17.43 | 17.43 | qfq | 1,818,100 | 31,912,117 | -2.41% |
| 2025-06-12 | 18.09 | 18.14 | 17.67 | 17.86 | 17.86 | qfq | 1,683,300 | 30,069,833 | -0.39% |
| 2025-06-11 | 18.09 | 18.16 | 17.85 | 17.93 | 17.93 | qfq | 1,552,100 | 27,943,463 | -0.22% |
| 2025-06-10 | 18.24 | 18.44 | 17.65 | 17.97 | 17.97 | qfq | 2,492,500 | 44,932,929 | -1.86% |
| 2025-06-09 | 18.23 | 18.56 | 18.13 | 18.31 | 18.31 | qfq | 2,835,400 | 51,899,111 | 1.05% |
| 2025-06-06 | 17.76 | 18.18 | 17.47 | 18.12 | 18.12 | qfq | 4,319,000 | 77,390,634 | 2.84% |
| 2025-06-05 | 17.61 | 17.72 | 17.42 | 17.62 | 17.62 | qfq | 2,023,900 | 35,612,605 | -0.28% |
| 2025-06-04 | 17.74 | 18.00 | 17.54 | 17.67 | 17.67 | qfq | 2,326,900 | 41,159,249 | -0.39% |
| 2025-06-03 | 17.80 | 18.25 | 17.70 | 17.74 | 17.74 | qfq | 3,643,000 | 65,355,767 | -1.11% |
| 2025-05-30 | 17.80 | 18.39 | 17.57 | 17.94 | 17.94 | qfq | 8,773,300 | 157,341,904 | 0.79% |
| 2025-05-29 | 17.12 | 17.81 | 16.99 | 17.80 | 17.80 | qfq | 3,793,600 | 66,829,160 | 4.46% |
| 2025-05-28 | 17.10 | 17.30 | 16.90 | 17.04 | 17.04 | qfq | 1,297,801 | 22,100,511 | -0.29% |
| 2025-05-27 | 17.06 | 17.34 | 16.82 | 17.09 | 17.09 | qfq | 1,787,133 | 30,597,574 | 0.23% |
| 2025-05-26 | 16.75 | 17.08 | 16.75 | 17.05 | 17.05 | qfq | 1,182,500 | 20,032,978 | 1.31% |
| 2025-05-23 | 17.00 | 17.25 | 16.76 | 16.83 | 16.83 | qfq | 1,949,100 | 33,147,685 | -0.94% |
| 2025-05-22 | 17.06 | 17.36 | 16.88 | 16.99 | 16.99 | qfq | 1,915,200 | 32,664,780 | -0.99% |
| 2025-05-21 | 17.29 | 17.39 | 16.93 | 17.16 | 17.16 | qfq | 1,758,883 | 30,079,830 | -1.15% |
| 2025-05-20 | 17.19 | 17.36 | 16.91 | 17.36 | 17.36 | qfq | 1,435,400 | 24,650,248 | 1.58% |
| 2025-05-19 | 16.95 | 17.20 | 16.76 | 17.09 | 17.09 | qfq | 1,641,100 | 27,918,339 | 1.06% |
| 2025-05-16 | 16.90 | 17.10 | 16.78 | 16.91 | 16.91 | qfq | 1,656,752 | 28,202,802 | 0.12% |
| 2025-05-15 | 16.89 | 17.20 | 16.74 | 16.89 | 16.89 | qfq | 2,343,400 | 39,666,461 | 0.00% |
| 2025-05-14 | 17.19 | 17.29 | 16.80 | 16.89 | 16.89 | qfq | 2,244,400 | 38,102,826 | -1.57% |
| 2025-05-13 | 17.80 | 17.85 | 17.13 | 17.16 | 17.16 | qfq | 3,607,400 | 62,682,645 | -3.60% |
| 2025-05-12 | 16.91 | 17.80 | 16.91 | 17.80 | 17.80 | qfq | 3,120,150 | 53,931,052 | 5.26% |
| 2025-05-09 | 17.20 | 17.20 | 16.83 | 16.91 | 16.91 | qfq | 1,373,900 | 23,321,539 | -1.69% |
| 2025-05-08 | 16.95 | 17.30 | 16.73 | 17.20 | 17.20 | qfq | 1,798,900 | 30,722,773 | 1.65% |
| 2025-05-07 | 16.80 | 16.99 | 16.69 | 16.92 | 16.92 | qfq | 2,120,100 | 35,742,336 | 1.56% |
| 2025-05-06 | 16.35 | 16.69 | 16.31 | 16.66 | 16.66 | qfq | 1,860,900 | 30,903,707 | 2.78% |
| 2025-04-30 | 16.00 | 16.31 | 15.90 | 16.21 | 16.21 | qfq | 1,675,100 | 27,074,951 | 2.34% |
| 2025-04-29 | 15.18 | 15.89 | 15.18 | 15.84 | 15.84 | qfq | 1,794,800 | 28,314,327 | 2.19% |
| 2025-04-28 | 15.50 | 15.62 | 15.12 | 15.50 | 15.50 | qfq | 1,719,000 | 26,453,178 | 0.00% |
| 2025-04-25 | 15.54 | 15.74 | 15.33 | 15.50 | 15.50 | qfq | 1,285,900 | 19,967,435 | -0.26% |
| 2025-04-24 | 15.64 | 15.79 | 15.28 | 15.54 | 15.54 | qfq | 2,151,753 | 33,383,376 | -0.64% |
| 2025-04-23 | 15.55 | 15.69 | 15.48 | 15.64 | 15.64 | qfq | 1,054,753 | 16,478,658 | 1.16% |
| 2025-04-22 | 15.55 | 15.64 | 15.45 | 15.46 | 15.46 | qfq | 1,124,153 | 17,461,672 | -0.58% |
| 2025-04-21 | 15.39 | 15.67 | 15.16 | 15.55 | 15.55 | qfq | 1,356,300 | 21,002,592 | 1.04% |
| 2025-04-18 | 15.43 | 15.55 | 15.05 | 15.39 | 15.39 | qfq | 1,996,800 | 30,512,096 | -0.26% |
| 2025-04-17 | 15.33 | 15.68 | 15.26 | 15.43 | 15.43 | qfq | 1,811,200 | 28,081,752 | 0.59% |
| 2025-04-16 | 15.65 | 15.86 | 14.98 | 15.34 | 15.34 | qfq | 2,023,100 | 31,066,640 | -1.98% |
| 2025-04-15 | 15.95 | 15.95 | 15.51 | 15.65 | 15.65 | qfq | 1,134,652 | 17,769,854 | -0.51% |
| 2025-04-14 | 15.68 | 16.13 | 15.53 | 15.73 | 15.73 | qfq | 2,047,650 | 32,351,646 | 1.88% |
| 2025-04-11 | 15.43 | 15.92 | 15.13 | 15.44 | 15.44 | qfq | 1,914,800 | 29,844,754 | -0.06% |
| 2025-04-10 | 15.39 | 15.74 | 15.17 | 15.45 | 15.45 | qfq | 2,988,800 | 46,439,640 | 3.97% |
| 2025-04-09 | 13.74 | 14.93 | 13.03 | 14.86 | 14.86 | qfq | 3,000,700 | 42,842,476 | 5.09% |
| 2025-04-08 | 13.83 | 14.67 | 13.76 | 14.14 | 14.14 | qfq | 2,527,500 | 35,865,003 | 3.82% |
| 2025-04-07 | 15.98 | 15.98 | 13.30 | 13.62 | 13.62 | qfq | 3,488,600 | 49,888,802 | -17.60% |
| 2025-04-03 | 16.46 | 16.90 | 16.16 | 16.53 | 16.53 | qfq | 2,058,700 | 34,048,104 | 0.24% |
| 2025-04-02 | 16.76 | 16.81 | 16.31 | 16.49 | 16.49 | qfq | 1,393,600 | 23,195,537 | 0.24% |
| 2025-04-01 | 16.10 | 16.70 | 16.02 | 16.45 | 16.45 | qfq | 1,819,700 | 30,069,926 | 2.17% |
| 2025-03-31 | 16.20 | 16.28 | 15.84 | 16.10 | 16.10 | qfq | 1,773,900 | 28,410,897 | -0.92% |
| 2025-03-28 | 16.73 | 16.80 | 16.23 | 16.25 | 16.25 | qfq | 1,663,200 | 27,297,801 | -2.87% |
| 2025-03-27 | 16.77 | 17.05 | 16.31 | 16.73 | 16.73 | qfq | 2,193,700 | 36,485,468 | -0.48% |
| 2025-03-26 | 16.47 | 17.10 | 16.45 | 16.81 | 16.81 | qfq | 2,565,902 | 43,404,135 | 1.76% |
| 2025-03-25 | 16.43 | 16.75 | 16.23 | 16.52 | 16.52 | qfq | 2,142,682 | 35,409,587 | 0.61% |
| 2025-03-24 | 17.51 | 17.51 | 16.07 | 16.42 | 16.42 | qfq | 4,896,150 | 81,468,489 | -6.17% |
| 2025-03-21 | 17.90 | 17.93 | 17.48 | 17.50 | 17.50 | qfq | 2,090,200 | 36,866,440 | -2.45% |
| 2025-03-20 | 17.71 | 18.25 | 17.54 | 17.94 | 17.94 | qfq | 2,484,850 | 44,486,562 | 0.79% |
| 2025-03-19 | 17.96 | 18.11 | 17.68 | 17.80 | 17.80 | qfq | 1,894,600 | 33,786,377 | -1.66% |
| 2025-03-18 | 17.70 | 18.10 | 17.61 | 18.10 | 18.10 | qfq | 2,873,500 | 51,556,476 | 2.26% |
| 2025-03-17 | 17.79 | 17.96 | 17.58 | 17.70 | 17.70 | qfq | 1,848,600 | 32,777,345 | -0.51% |
| 2025-03-14 | 17.57 | 17.84 | 17.10 | 17.79 | 17.79 | qfq | 2,562,600 | 44,844,303 | 1.25% |
| 2025-03-13 | 17.76 | 17.94 | 17.22 | 17.57 | 17.57 | qfq | 3,277,300 | 57,345,679 | -1.68% |
| 2025-03-12 | 17.89 | 18.45 | 17.77 | 17.87 | 17.87 | qfq | 3,626,000 | 65,624,059 | -0.11% |
| 2025-03-11 | 17.60 | 17.93 | 17.55 | 17.89 | 17.89 | qfq | 1,253,600 | 22,274,532 | 0.06% |
| 2025-03-10 | 17.80 | 18.04 | 17.71 | 17.88 | 17.88 | qfq | 1,654,000 | 29,565,639 | 0.39% |
| 2025-03-07 | 18.06 | 18.29 | 17.71 | 17.81 | 17.81 | qfq | 2,134,000 | 38,242,835 | -1.49% |
| 2025-03-06 | 17.92 | 18.28 | 17.83 | 18.08 | 18.08 | qfq | 2,437,100 | 44,058,303 | 0.89% |
| 2025-03-05 | 17.80 | 17.95 | 17.46 | 17.92 | 17.92 | qfq | 2,074,900 | 36,689,103 | 0.79% |
| 2025-03-04 | 17.38 | 17.93 | 17.38 | 17.78 | 17.78 | qfq | 1,967,200 | 34,889,653 | 0.85% |
| 2025-03-03 | 17.57 | 18.09 | 17.48 | 17.63 | 17.63 | qfq | 2,932,200 | 52,244,179 | -1.01% |
| 2025-02-28 | 19.62 | 19.85 | 17.59 | 17.81 | 17.81 | qfq | 6,130,200 | 113,035,107 | -5.27% |
| 2025-02-27 | 18.71 | 18.84 | 18.09 | 18.80 | 18.80 | qfq | 4,898,900 | 90,852,206 | 0.48% |
| 2025-02-26 | 18.84 | 18.84 | 18.40 | 18.71 | 18.71 | qfq | 3,967,800 | 73,829,567 | 0.43% |
| 2025-02-25 | 18.58 | 19.08 | 18.27 | 18.63 | 18.63 | qfq | 5,441,400 | 101,812,406 | -1.79% |
| 2025-02-24 | 18.25 | 19.27 | 17.92 | 18.97 | 18.97 | qfq | 9,644,699 | 179,735,551 | 2.99% |
| 2025-02-21 | 17.66 | 18.50 | 17.55 | 18.42 | 18.42 | qfq | 6,592,899 | 119,558,981 | 3.89% |
| 2025-02-20 | 17.57 | 17.75 | 17.43 | 17.73 | 17.73 | qfq | 1,650,200 | 29,053,460 | 0.91% |
| 2025-02-19 | 16.93 | 17.65 | 16.93 | 17.57 | 17.57 | qfq | 2,306,325 | 40,149,318 | 2.99% |
| 2025-02-18 | 17.81 | 17.86 | 16.95 | 17.06 | 17.06 | qfq | 2,377,400 | 41,354,613 | -4.00% |
| 2025-02-17 | 17.38 | 17.85 | 17.30 | 17.77 | 17.77 | qfq | 3,038,500 | 53,548,332 | 2.13% |
| 2025-02-14 | 17.29 | 17.46 | 17.21 | 17.40 | 17.40 | qfq | 1,387,025 | 24,027,964 | 0.75% |
| 2025-02-13 | 17.67 | 17.75 | 17.27 | 17.27 | 17.27 | qfq | 2,008,102 | 34,979,475 | -2.26% |
| 2025-02-12 | 17.67 | 17.76 | 17.44 | 17.67 | 17.67 | qfq | 1,863,300 | 32,811,836 | 0.45% |
| 2025-02-11 | 17.88 | 18.05 | 17.48 | 17.59 | 17.59 | qfq | 2,942,500 | 51,952,645 | -1.73% |
| 2025-02-10 | 17.73 | 17.93 | 17.64 | 17.90 | 17.90 | qfq | 2,213,300 | 39,519,740 | 0.96% |
| 2025-02-07 | 17.79 | 17.93 | 17.50 | 17.73 | 17.73 | qfq | 2,146,700 | 38,159,023 | 0.17% |
| 2025-02-06 | 17.15 | 17.71 | 17.08 | 17.70 | 17.70 | qfq | 2,001,002 | 35,068,182 | 2.49% |
| 2025-02-05 | 16.77 | 17.34 | 16.64 | 17.27 | 17.27 | qfq | 2,262,580 | 38,738,914 | 4.16% |
| 2025-01-27 | 17.10 | 17.39 | 16.57 | 16.58 | 16.58 | qfq | 1,969,202 | 33,504,950 | -3.60% |
| 2025-01-24 | 16.97 | 17.23 | 16.88 | 17.20 | 17.20 | qfq | 1,736,400 | 29,583,614 | 1.53% |
| 2025-01-23 | 17.44 | 17.60 | 16.87 | 16.94 | 16.94 | qfq | 2,356,800 | 40,782,059 | -1.91% |
| 2025-01-22 | 17.90 | 17.90 | 17.21 | 17.27 | 17.27 | qfq | 2,153,498 | 37,549,179 | -2.04% |
| 2025-01-21 | 17.60 | 17.97 | 17.31 | 17.63 | 17.63 | qfq | 2,251,200 | 39,689,304 | 0.46% |
| 2025-01-20 | 17.27 | 17.62 | 17.10 | 17.55 | 17.55 | qfq | 2,290,500 | 40,043,345 | 1.92% |
| 2025-01-17 | 17.17 | 17.44 | 16.97 | 17.22 | 17.22 | qfq | 1,950,098 | 33,426,117 | 0.29% |
| 2025-01-16 | 17.37 | 17.49 | 16.83 | 17.17 | 17.17 | qfq | 2,219,500 | 37,985,729 | 0.23% |
| 2025-01-15 | 17.32 | 17.55 | 17.03 | 17.13 | 17.13 | qfq | 1,726,900 | 29,664,496 | -0.70% |
| 2025-01-14 | 16.46 | 17.35 | 16.46 | 17.25 | 17.25 | qfq | 3,508,500 | 59,988,413 | 6.22% |
| 2025-01-13 | 15.78 | 16.58 | 15.25 | 16.24 | 16.24 | qfq | 3,086,800 | 49,520,331 | 2.72% |
| 2025-01-10 | 16.66 | 16.68 | 15.80 | 15.81 | 15.81 | qfq | 2,442,400 | 39,657,833 | -4.36% |
| 2025-01-09 | 16.08 | 16.88 | 15.93 | 16.53 | 16.53 | qfq | 2,548,798 | 42,040,616 | 2.67% |
| 2025-01-08 | 16.34 | 16.37 | 15.66 | 16.10 | 16.10 | qfq | 1,941,200 | 31,119,903 | -1.29% |
| 2025-01-07 | 15.48 | 16.44 | 15.42 | 16.31 | 16.31 | qfq | 2,397,500 | 38,289,468 | 5.36% |
| 2025-01-06 | 15.57 | 15.79 | 14.87 | 15.48 | 15.48 | qfq | 2,139,800 | 33,054,696 | -1.46% |
| 2025-01-03 | 16.99 | 16.99 | 15.68 | 15.71 | 15.71 | qfq | 3,125,700 | 50,700,129 | -6.49% |
| 2025-01-02 | 17.13 | 17.53 | 16.62 | 16.80 | 16.80 | qfq | 2,597,025 | 44,334,261 | -1.98% |
| 2024-12-31 | 17.99 | 17.99 | 17.09 | 17.14 | 17.14 | qfq | 2,830,625 | 49,399,178 | -3.33% |
| 2024-12-30 | 18.06 | 18.82 | 17.51 | 17.73 | 17.73 | qfq | 2,934,400 | 52,421,014 | -1.83% |
| 2024-12-27 | 17.94 | 18.63 | 17.92 | 18.06 | 18.06 | qfq | 3,836,000 | 69,977,812 | 0.56% |
| 2024-12-26 | 16.93 | 18.26 | 16.80 | 17.96 | 17.96 | qfq | 5,143,325 | 91,541,059 | 5.90% |
| 2024-12-25 | 17.48 | 17.50 | 16.62 | 16.96 | 16.96 | qfq | 3,293,900 | 55,843,253 | -3.42% |
| 2024-12-24 | 17.41 | 17.95 | 17.33 | 17.56 | 17.56 | qfq | 2,626,800 | 46,291,182 | 1.09% |
| 2024-12-23 | 18.36 | 18.38 | 17.11 | 17.37 | 17.37 | qfq | 3,674,921 | 64,774,578 | -4.93% |
| 2024-12-20 | 18.20 | 18.45 | 18.00 | 18.27 | 18.27 | qfq | 2,921,500 | 53,352,212 | 0.38% |
| 2024-12-19 | 17.66 | 18.38 | 17.51 | 18.20 | 18.20 | qfq | 3,073,100 | 55,301,709 | 1.73% |
| 2024-12-18 | 18.05 | 18.29 | 17.45 | 17.89 | 17.89 | qfq | 3,085,980 | 55,244,989 | -0.89% |
| 2024-12-17 | 19.00 | 19.04 | 18.00 | 18.05 | 18.05 | qfq | 3,473,700 | 63,723,091 | -5.35% |
| 2024-12-16 | 19.20 | 19.44 | 18.83 | 19.07 | 19.07 | qfq | 2,894,780 | 55,310,228 | -0.94% |
| 2024-12-13 | 19.75 | 19.82 | 19.20 | 19.25 | 19.25 | qfq | 3,604,200 | 70,057,829 | -3.02% |
| 2024-12-12 | 19.90 | 19.93 | 19.54 | 19.85 | 19.85 | qfq | 3,217,700 | 63,507,077 | 0.35% |
| 2024-12-11 | 19.76 | 19.96 | 19.62 | 19.78 | 19.78 | qfq | 3,108,266 | 61,456,111 | 0.05% |
| 2024-12-10 | 20.50 | 20.57 | 19.71 | 19.77 | 19.77 | qfq | 5,292,600 | 105,871,303 | -1.05% |
| 2024-12-09 | 19.86 | 20.10 | 19.60 | 19.98 | 19.98 | qfq | 3,938,800 | 78,326,441 | 0.81% |
| 2024-12-06 | 19.91 | 19.96 | 19.41 | 19.82 | 19.82 | qfq | 3,770,880 | 74,214,911 | -0.30% |
| 2024-12-05 | 19.63 | 20.09 | 19.52 | 19.88 | 19.88 | qfq | 3,393,400 | 67,377,278 | 0.91% |
| 2024-12-04 | 19.89 | 20.22 | 19.41 | 19.70 | 19.70 | qfq | 5,375,200 | 106,783,534 | -1.40% |
| 2024-12-03 | 19.91 | 20.55 | 19.63 | 19.98 | 19.98 | qfq | 6,555,378 | 131,355,820 | -0.15% |
| 2024-12-02 | 19.98 | 20.75 | 19.87 | 20.01 | 20.01 | qfq | 8,040,792 | 161,874,550 | 0.76% |
| 2024-11-29 | 20.77 | 21.28 | 19.58 | 19.86 | 19.86 | qfq | 10,235,660 | 205,947,116 | 3.60% |
| 2024-11-28 | 19.15 | 19.67 | 19.00 | 19.17 | 19.17 | qfq | 5,267,742 | 102,226,441 | -0.42% |
| 2024-11-27 | 18.39 | 19.30 | 17.81 | 19.25 | 19.25 | qfq | 5,529,245 | 103,967,943 | 4.85% |
| 2024-11-26 | 18.71 | 18.87 | 18.33 | 18.36 | 18.36 | qfq | 2,199,900 | 40,753,503 | -2.39% |
| 2024-11-25 | 18.32 | 18.82 | 18.10 | 18.81 | 18.81 | qfq | 2,879,900 | 53,333,497 | 2.79% |
| 2024-11-22 | 19.52 | 19.52 | 18.30 | 18.30 | 18.30 | qfq | 3,427,500 | 65,146,120 | -5.91% |
| 2024-11-21 | 19.38 | 19.60 | 19.09 | 19.45 | 19.45 | qfq | 3,228,400 | 62,491,204 | 0.31% |
| 2024-11-20 | 18.99 | 19.43 | 18.87 | 19.39 | 19.39 | qfq | 3,592,900 | 69,241,950 | 2.32% |
| 2024-11-19 | 18.40 | 18.96 | 18.31 | 18.95 | 18.95 | qfq | 2,845,472 | 52,992,832 | 3.33% |
| 2024-11-18 | 19.11 | 19.37 | 18.00 | 18.34 | 18.34 | qfq | 4,249,500 | 78,198,542 | -3.88% |
| 2024-11-15 | 20.00 | 20.10 | 19.07 | 19.08 | 19.08 | qfq | 4,986,362 | 97,664,992 | -3.05% |
| 2024-11-14 | 20.09 | 20.79 | 19.64 | 19.68 | 19.68 | qfq | 7,097,112 | 144,079,162 | -2.09% |
| 2024-11-13 | 20.10 | 20.33 | 19.55 | 20.10 | 20.10 | qfq | 4,819,400 | 96,179,920 | 0.00% |
| 2024-11-12 | 19.90 | 20.44 | 19.70 | 20.10 | 20.10 | qfq | 7,515,100 | 150,326,180 | 1.06% |
| 2024-11-11 | 19.49 | 19.89 | 19.35 | 19.89 | 19.89 | qfq | 6,104,600 | 119,877,893 | 2.16% |
| 2024-11-08 | 19.84 | 20.20 | 19.47 | 19.47 | 19.47 | qfq | 8,380,380 | 165,271,978 | -1.86% |
| 2024-11-07 | 19.40 | 20.39 | 19.10 | 19.84 | 19.84 | qfq | 9,835,900 | 193,595,642 | 4.31% |
| 2024-11-06 | 19.27 | 19.79 | 18.85 | 19.02 | 19.02 | qfq | 8,527,000 | 164,651,394 | 1.66% |
| 2024-11-05 | 18.11 | 18.89 | 18.11 | 18.71 | 18.71 | qfq | 5,654,880 | 104,484,870 | 3.09% |
| 2024-11-04 | 17.64 | 18.31 | 17.64 | 18.15 | 18.15 | qfq | 3,946,235 | 71,468,021 | 1.40% |
| 2024-11-01 | 19.17 | 19.44 | 17.81 | 17.90 | 17.90 | qfq | 7,563,664 | 138,498,034 | -7.06% |
| 2024-10-31 | 18.61 | 19.44 | 18.61 | 19.26 | 19.26 | qfq | 6,884,093 | 132,098,566 | 1.64% |
| 2024-10-30 | 19.22 | 19.62 | 18.63 | 18.95 | 18.95 | qfq | 7,113,849 | 135,572,365 | -1.40% |
| 2024-10-29 | 20.12 | 20.40 | 19.10 | 19.22 | 19.22 | qfq | 9,182,098 | 181,252,205 | -6.11% |
| 2024-10-28 | 19.79 | 20.67 | 19.52 | 20.47 | 20.47 | qfq | 9,867,904 | 200,389,583 | 4.01% |
| 2024-10-25 | 18.94 | 19.70 | 18.94 | 19.68 | 19.68 | qfq | 10,056,258 | 195,260,395 | 2.55% |
| 2024-10-24 | 19.55 | 19.96 | 18.97 | 19.19 | 19.19 | qfq | 12,217,295 | 236,013,176 | -7.74% |
| 2024-10-23 | 19.99 | 21.75 | 19.69 | 20.80 | 20.80 | qfq | 16,709,609 | 345,182,769 | 0.24% |
| 2024-10-22 | 23.09 | 25.00 | 20.75 | 20.75 | 20.75 | qfq | 29,474,179 | 679,104,599 | -2.90% |
| 2024-10-21 | 17.67 | 21.37 | 17.67 | 21.37 | 21.37 | qfq | 19,722,800 | 404,771,411 | 19.99% |
| 2024-10-18 | 17.22 | 18.13 | 16.62 | 17.81 | 17.81 | qfq | 8,502,616 | 149,385,046 | 3.31% |
| 2024-10-17 | 17.37 | 17.53 | 16.88 | 17.24 | 17.24 | qfq | 7,096,791 | 121,750,588 | -1.65% |
| 2024-10-16 | 16.51 | 18.50 | 16.51 | 17.53 | 17.53 | qfq | 9,125,911 | 160,085,307 | 3.00% |
| 2024-10-15 | 16.10 | 18.38 | 15.98 | 17.02 | 17.02 | qfq | 9,259,119 | 157,893,064 | 4.35% |
| 2024-10-14 | 15.75 | 16.38 | 15.52 | 16.31 | 16.31 | qfq | 4,743,600 | 76,307,398 | 5.36% |
| 2024-10-11 | 16.16 | 16.16 | 15.25 | 15.48 | 15.48 | qfq | 5,097,800 | 79,643,486 | -5.09% |
| 2024-10-10 | 16.05 | 16.98 | 15.88 | 16.31 | 16.31 | qfq | 6,837,019 | 112,800,048 | 3.62% |
| 2024-10-09 | 18.00 | 18.00 | 15.74 | 15.74 | 15.74 | qfq | 7,770,135 | 132,469,554 | -17.81% |
| 2024-10-08 | 18.09 | 19.99 | 17.14 | 19.15 | 19.15 | qfq | 13,192,422 | 244,328,088 | 14.81% |
| 2024-09-30 | 15.11 | 16.84 | 14.94 | 16.68 | 16.68 | qfq | 8,119,099 | 129,373,309 | 13.08% |
| 2024-09-27 | 14.31 | 15.10 | 14.14 | 14.75 | 14.75 | qfq | 4,306,449 | 62,825,268 | 4.98% |
| 2024-09-26 | 13.83 | 14.09 | 13.80 | 14.05 | 14.05 | qfq | 2,693,900 | 37,691,800 | 1.59% |
| 2024-09-25 | 13.82 | 14.10 | 13.80 | 13.83 | 13.83 | qfq | 3,207,500 | 44,800,380 | 0.51% |
| 2024-09-24 | 13.58 | 13.77 | 13.42 | 13.76 | 13.76 | qfq | 2,081,400 | 28,402,326 | 2.00% |
| 2024-09-23 | 13.40 | 13.64 | 13.26 | 13.49 | 13.49 | qfq | 985,500 | 13,277,879 | 0.45% |
| 2024-09-20 | 13.38 | 13.58 | 13.23 | 13.43 | 13.43 | qfq | 1,161,500 | 15,547,341 | -0.07% |
| 2024-09-19 | 13.07 | 13.44 | 13.04 | 13.44 | 13.44 | qfq | 1,133,800 | 15,086,788 | 2.83% |
| 2024-09-18 | 13.30 | 13.50 | 12.88 | 13.07 | 13.07 | qfq | 1,176,400 | 15,370,717 | -1.66% |
| 2024-09-13 | 13.60 | 13.69 | 13.26 | 13.29 | 13.29 | qfq | 1,199,000 | 16,095,152 | -2.28% |
| 2024-09-12 | 13.78 | 13.96 | 13.60 | 13.60 | 13.60 | qfq | 1,414,700 | 19,532,281 | -1.31% |
| 2024-09-11 | 13.77 | 14.00 | 13.56 | 13.78 | 13.78 | qfq | 1,732,300 | 23,760,068 | 0.58% |
| 2024-09-10 | 13.68 | 13.88 | 13.48 | 13.70 | 13.70 | qfq | 1,452,600 | 19,898,484 | 1.26% |
| 2024-09-09 | 13.40 | 13.68 | 13.18 | 13.53 | 13.53 | qfq | 1,086,400 | 14,662,715 | 0.97% |
| 2024-09-06 | 13.80 | 13.90 | 13.40 | 13.40 | 13.40 | qfq | 1,875,500 | 25,615,505 | -2.90% |
| 2024-09-05 | 13.75 | 13.98 | 13.66 | 13.80 | 13.80 | qfq | 1,445,900 | 19,976,131 | 0.58% |
| 2024-09-04 | 13.73 | 13.85 | 13.53 | 13.72 | 13.72 | qfq | 1,909,300 | 26,106,316 | 0.51% |
| 2024-09-03 | 13.52 | 13.80 | 13.52 | 13.65 | 13.65 | qfq | 1,628,600 | 22,209,202 | -0.07% |
| 2024-09-02 | 13.80 | 14.02 | 13.62 | 13.66 | 13.66 | qfq | 1,799,000 | 24,849,116 | -1.23% |
| 2024-08-30 | 13.50 | 14.05 | 13.41 | 13.83 | 13.83 | qfq | 2,751,050 | 37,952,547 | 2.29% |
| 2024-08-29 | 13.35 | 13.63 | 13.21 | 13.52 | 13.52 | qfq | 1,379,300 | 18,564,302 | 1.27% |
| 2024-08-28 | 13.28 | 13.51 | 13.26 | 13.35 | 13.35 | qfq | 1,049,100 | 14,047,607 | -0.22% |
| 2024-08-27 | 13.53 | 13.74 | 13.23 | 13.38 | 13.38 | qfq | 1,606,700 | 21,564,734 | -1.76% |
| 2024-08-26 | 13.36 | 13.77 | 13.15 | 13.62 | 13.62 | qfq | 1,816,650 | 24,669,857 | 2.33% |
| 2024-08-23 | 13.48 | 13.54 | 13.14 | 13.31 | 13.31 | qfq | 1,556,043 | 20,724,214 | -1.26% |
| 2024-08-22 | 13.80 | 13.93 | 13.45 | 13.48 | 13.48 | qfq | 1,662,600 | 22,622,588 | -2.18% |
| 2024-08-21 | 13.82 | 13.95 | 13.64 | 13.78 | 13.78 | qfq | 1,711,600 | 23,642,611 | -0.22% |
| 2024-08-20 | 14.37 | 14.47 | 13.75 | 13.81 | 13.81 | qfq | 3,895,065 | 54,594,410 | -4.43% |
| 2024-08-19 | 14.22 | 14.90 | 14.22 | 14.45 | 14.45 | qfq | 3,617,200 | 52,912,746 | 0.63% |
| 2024-08-16 | 14.60 | 14.78 | 14.35 | 14.36 | 14.36 | qfq | 4,239,800 | 61,627,254 | -2.78% |
| 2024-08-15 | 14.30 | 15.00 | 14.18 | 14.77 | 14.77 | qfq | 5,328,000 | 78,393,730 | 2.14% |
| 2024-08-14 | 14.50 | 14.82 | 14.40 | 14.46 | 14.46 | qfq | 3,982,200 | 58,100,773 | -0.07% |
| 2024-08-13 | 14.47 | 14.65 | 14.13 | 14.47 | 14.47 | qfq | 4,400,700 | 63,171,576 | -0.07% |
| 2024-08-12 | 14.89 | 14.99 | 14.30 | 14.48 | 14.48 | qfq | 8,286,400 | 120,691,639 | -4.17% |
| 2024-08-09 | 14.18 | 16.68 | 14.18 | 15.11 | 15.11 | qfq | 11,327,043 | 178,700,759 | 6.63% |
| 2024-08-08 | 14.46 | 14.60 | 13.94 | 14.17 | 14.17 | qfq | 3,761,400 | 53,228,402 | -2.95% |
| 2024-08-07 | 14.65 | 15.10 | 14.58 | 14.60 | 14.60 | qfq | 3,387,700 | 50,134,199 | -0.88% |
| 2024-08-06 | 14.93 | 14.95 | 14.62 | 14.73 | 14.73 | qfq | 3,714,800 | 54,771,036 | 0.61% |
| 2024-08-05 | 15.75 | 15.84 | 14.58 | 14.64 | 14.64 | qfq | 7,438,491 | 112,108,832 | -7.63% |
| 2024-08-02 | 15.66 | 16.18 | 15.41 | 15.85 | 15.85 | qfq | 9,703,791 | 153,572,575 | -0.31% |
| 2024-08-01 | 15.35 | 17.50 | 15.25 | 15.90 | 15.90 | qfq | 13,847,774 | 226,731,708 | 4.61% |
| 2024-07-31 | 14.38 | 15.30 | 14.24 | 15.20 | 15.20 | qfq | 6,497,800 | 96,178,128 | 5.26% |
| 2024-07-30 | 14.70 | 14.99 | 14.41 | 14.44 | 14.44 | qfq | 4,478,743 | 65,374,960 | -2.37% |
| 2024-07-29 | 14.63 | 15.04 | 14.32 | 14.79 | 14.79 | qfq | 5,360,591 | 78,725,767 | 0.34% |
| 2024-07-26 | 15.10 | 15.50 | 14.60 | 14.74 | 14.74 | qfq | 5,454,849 | 81,432,193 | -0.41% |
| 2024-07-25 | 14.52 | 15.28 | 14.20 | 14.80 | 14.80 | qfq | 5,924,091 | 87,790,658 | -1.00% |
| 2024-07-24 | 14.53 | 16.38 | 14.35 | 14.95 | 14.95 | qfq | 6,684,963 | 100,737,149 | 2.12% |
| 2024-07-23 | 14.79 | 15.47 | 14.50 | 14.64 | 14.64 | qfq | 8,241,751 | 124,026,145 | -0.68% |
| 2024-07-22 | 14.62 | 15.28 | 14.40 | 14.74 | 14.74 | qfq | 6,389,851 | 94,422,951 | -0.67% |
| 2024-07-19 | 14.10 | 15.66 | 13.89 | 14.84 | 14.84 | qfq | 8,567,900 | 125,274,286 | 4.07% |
| 2024-07-18 | 13.70 | 14.50 | 13.10 | 14.26 | 14.26 | qfq | 6,136,100 | 85,256,515 | 4.09% |
| 2024-07-17 | 14.06 | 14.23 | 13.65 | 13.70 | 13.70 | qfq | 4,122,600 | 57,347,649 | -2.63% |
| 2024-07-16 | 13.70 | 14.44 | 13.58 | 14.07 | 14.07 | qfq | 5,200,514 | 72,888,628 | 0.79% |
| 2024-07-15 | 13.47 | 14.00 | 13.33 | 13.96 | 13.96 | qfq | 4,758,351 | 65,171,943 | 2.42% |
| 2024-07-12 | 13.55 | 14.10 | 13.23 | 13.63 | 13.63 | qfq | 3,729,800 | 50,716,661 | 0.44% |
| 2024-07-11 | 13.36 | 13.82 | 13.28 | 13.57 | 13.57 | qfq | 2,715,000 | 36,627,134 | 3.51% |
| 2024-07-10 | 13.16 | 13.63 | 13.07 | 13.11 | 13.11 | qfq | 2,380,051 | 31,718,051 | -1.72% |
| 2024-07-09 | 12.71 | 13.50 | 12.52 | 13.34 | 13.34 | qfq | 3,691,700 | 48,275,901 | 5.96% |
| 2024-07-08 | 12.95 | 13.15 | 12.51 | 12.59 | 12.59 | qfq | 2,578,800 | 32,833,825 | -4.19% |
| 2024-07-05 | 13.00 | 13.26 | 12.65 | 13.14 | 13.14 | qfq | 2,492,000 | 32,273,519 | 0.84% |
| 2024-07-04 | 13.38 | 13.58 | 12.97 | 13.03 | 13.03 | qfq | 2,957,900 | 39,171,293 | -3.91% |
| 2024-07-03 | 13.86 | 13.93 | 13.40 | 13.56 | 13.46 | qfq | 2,755,400 | 37,492,881 | -2.09% |
| 2024-07-02 | 13.89 | 14.11 | 13.71 | 13.85 | 13.75 | qfq | 3,080,800 | 42,810,203 | 0.00% |
| 2024-07-01 | 14.00 | 14.26 | 13.48 | 13.85 | 13.75 | qfq | 3,873,700 | 53,394,224 | -1.21% |
| 2024-06-28 | 13.67 | 14.78 | 13.67 | 14.02 | 13.92 | qfq | 5,156,000 | 73,235,196 | 2.11% |
| 2024-06-27 | 13.99 | 14.50 | 13.71 | 13.73 | 13.63 | qfq | 5,659,500 | 79,310,582 | -2.56% |
| 2024-06-26 | 13.56 | 14.15 | 13.16 | 14.09 | 13.99 | qfq | 5,587,500 | 77,042,735 | 4.22% |
| 2024-06-25 | 13.93 | 14.08 | 13.34 | 13.52 | 13.42 | qfq | 6,819,992 | 93,326,185 | -4.11% |
| 2024-06-24 | 15.08 | 15.08 | 13.60 | 14.10 | 14.00 | qfq | 8,104,900 | 115,265,206 | -8.32% |
| 2024-06-21 | 15.11 | 15.99 | 15.09 | 15.38 | 15.27 | qfq | 8,068,400 | 124,397,111 | 2.06% |
| 2024-06-20 | 15.76 | 15.88 | 15.07 | 15.07 | 14.96 | qfq | 11,150,301 | 171,126,447 | -8.33% |
| 2024-06-19 | 13.75 | 16.44 | 13.75 | 16.44 | 16.32 | qfq | 13,307,550 | 206,717,003 | 20.00% |
| 2024-06-18 | 13.49 | 13.74 | 13.24 | 13.70 | 13.60 | qfq | 3,531,000 | 47,758,388 | 0.74% |
| 2024-06-17 | 14.43 | 14.73 | 13.18 | 13.60 | 13.50 | qfq | 7,427,720 | 102,200,935 | -8.05% |
| 2024-06-14 | 15.22 | 15.22 | 14.70 | 14.79 | 14.68 | qfq | 1,791,100 | 26,592,770 | -2.05% |
| 2024-06-13 | 15.48 | 15.48 | 14.96 | 15.10 | 14.99 | qfq | 1,208,100 | 18,268,753 | -1.24% |
| 2024-06-12 | 14.98 | 15.34 | 14.98 | 15.29 | 15.18 | qfq | 1,483,700 | 22,562,524 | 1.12% |
| 2024-06-11 | 14.89 | 15.19 | 14.00 | 15.12 | 15.01 | qfq | 2,516,765 | 36,778,291 | 0.47% |
| 2024-06-07 | 15.76 | 16.36 | 14.88 | 15.05 | 14.94 | qfq | 3,028,465 | 47,084,990 | 4.51% |
| 2024-06-06 | 15.01 | 15.32 | 14.33 | 14.40 | 14.29 | qfq | 2,302,049 | 33,814,787 | -4.00% |
| 2024-06-05 | 15.50 | 15.50 | 14.97 | 15.00 | 14.89 | qfq | 1,557,065 | 23,517,919 | -4.03% |
| 2024-06-04 | 16.00 | 16.00 | 15.08 | 15.63 | 15.51 | qfq | 2,774,965 | 42,741,943 | -2.92% |
| 2024-06-03 | 16.72 | 16.92 | 15.92 | 16.10 | 15.98 | qfq | 2,642,400 | 43,174,446 | -4.05% |
| 2024-05-31 | 16.69 | 17.40 | 16.32 | 16.78 | 16.66 | qfq | 2,215,400 | 37,382,059 | 1.82% |
| 2024-05-30 | 16.66 | 17.30 | 16.30 | 16.48 | 16.36 | qfq | 1,904,200 | 31,601,398 | -0.42% |
| 2024-05-29 | 16.87 | 17.16 | 16.45 | 16.55 | 16.43 | qfq | 2,149,300 | 35,888,817 | -2.59% |
| 2024-05-28 | 17.19 | 17.30 | 16.51 | 16.99 | 16.86 | qfq | 3,183,900 | 53,607,760 | -1.05% |
| 2024-05-27 | 17.55 | 17.66 | 16.91 | 17.17 | 17.04 | qfq | 2,289,300 | 39,286,621 | -2.17% |
| 2024-05-24 | 17.69 | 18.10 | 17.32 | 17.55 | 17.42 | qfq | 2,193,000 | 38,761,271 | -0.74% |
| 2024-05-23 | 18.25 | 18.44 | 17.50 | 17.68 | 17.55 | qfq | 2,361,600 | 42,198,921 | -1.45% |
| 2024-05-22 | 18.13 | 18.43 | 17.83 | 17.94 | 17.81 | qfq | 2,077,500 | 37,587,478 | -0.28% |
| 2024-05-21 | 18.38 | 18.90 | 17.86 | 17.99 | 17.86 | qfq | 3,691,000 | 67,442,938 | -3.23% |
| 2024-05-20 | 19.00 | 19.36 | 17.13 | 18.59 | 18.45 | qfq | 7,069,132 | 128,432,118 | 4.73% |
| 2024-05-17 | 16.40 | 17.77 | 16.36 | 17.75 | 17.62 | qfq | 5,080,300 | 86,998,747 | 8.10% |
| 2024-05-16 | 16.60 | 16.85 | 16.35 | 16.42 | 16.30 | qfq | 1,888,880 | 31,388,510 | -0.12% |
| 2024-05-15 | 16.39 | 17.08 | 16.21 | 16.44 | 16.32 | qfq | 2,167,700 | 36,105,450 | -0.12% |
| 2024-05-14 | 16.50 | 16.96 | 16.25 | 16.46 | 16.34 | qfq | 3,173,500 | 52,381,022 | -0.60% |
| 2024-05-13 | 16.98 | 17.37 | 16.42 | 16.56 | 16.44 | qfq | 5,074,100 | 85,183,652 | -4.55% |
| 2024-05-10 | 17.76 | 18.63 | 17.30 | 17.35 | 17.22 | qfq | 5,426,605 | 97,429,913 | -2.80% |
| 2024-05-09 | 17.80 | 18.35 | 17.46 | 17.85 | 17.72 | qfq | 4,171,705 | 75,121,801 | 0.22% |
| 2024-05-08 | 17.20 | 18.65 | 17.15 | 17.81 | 17.68 | qfq | 7,794,800 | 140,747,922 | 1.66% |
| 2024-05-07 | 16.34 | 17.54 | 16.18 | 17.52 | 17.39 | qfq | 6,246,905 | 106,994,129 | 6.12% |
| 2024-05-06 | 16.46 | 16.97 | 16.20 | 16.51 | 16.39 | qfq | 3,369,900 | 55,896,550 | 1.79% |
| 2024-04-30 | 16.98 | 17.73 | 16.00 | 16.22 | 16.10 | qfq | 5,396,032 | 90,091,133 | -4.48% |
| 2024-04-29 | 17.48 | 17.78 | 16.16 | 16.98 | 16.85 | qfq | 7,450,720 | 125,319,954 | -3.03% |
| 2024-04-26 | 15.95 | 18.50 | 15.95 | 17.51 | 17.38 | qfq | 10,926,232 | 191,802,787 | 7.03% |
| 2024-04-25 | 15.50 | 16.85 | 15.50 | 16.36 | 16.24 | qfq | 5,319,400 | 86,429,633 | 5.07% |
| 2024-04-24 | 14.25 | 16.29 | 14.22 | 15.57 | 15.46 | qfq | 7,320,900 | 114,164,042 | 9.26% |
| 2024-04-23 | 13.81 | 14.44 | 13.70 | 14.25 | 14.14 | qfq | 1,751,230 | 24,839,027 | -1.52% |
| 2024-04-22 | 14.55 | 14.90 | 14.02 | 14.47 | 14.36 | qfq | 1,643,100 | 23,703,652 | -1.96% |
| 2024-04-19 | 14.64 | 15.18 | 14.40 | 14.76 | 14.65 | qfq | 1,865,700 | 27,497,353 | 0.82% |
| 2024-04-18 | 14.75 | 14.90 | 14.28 | 14.64 | 14.53 | qfq | 2,239,400 | 32,710,247 | -0.81% |
| 2024-04-17 | 13.31 | 14.78 | 13.31 | 14.76 | 14.65 | qfq | 3,035,675 | 43,652,765 | 12.67% |
| 2024-04-16 | 14.74 | 14.74 | 13.07 | 13.10 | 13.00 | qfq | 3,117,600 | 42,890,696 | -12.32% |
| 2024-04-15 | 15.87 | 16.19 | 14.65 | 14.94 | 14.83 | qfq | 2,896,300 | 44,019,301 | -6.80% |
| 2024-04-12 | 16.00 | 16.62 | 16.00 | 16.03 | 15.91 | qfq | 1,560,900 | 25,483,446 | -0.43% |
| 2024-04-11 | 15.87 | 16.34 | 15.78 | 16.10 | 15.98 | qfq | 1,820,900 | 29,361,039 | 0.94% |
| 2024-04-10 | 16.50 | 16.52 | 15.80 | 15.95 | 15.83 | qfq | 1,336,800 | 21,525,893 | -3.39% |
| 2024-04-09 | 16.24 | 16.52 | 16.02 | 16.51 | 16.39 | qfq | 1,563,986 | 25,530,118 | 1.66% |
| 2024-04-08 | 16.69 | 16.72 | 16.24 | 16.24 | 16.12 | qfq | 1,715,600 | 28,214,386 | -3.04% |
| 2024-04-03 | 16.98 | 17.18 | 16.40 | 16.75 | 16.63 | qfq | 2,662,386 | 44,251,284 | -1.35% |
| 2024-04-02 | 16.92 | 17.15 | 16.66 | 16.98 | 16.85 | qfq | 3,738,086 | 63,418,528 | 0.41% |
| 2024-04-01 | 16.90 | 17.18 | 16.83 | 16.91 | 16.79 | qfq | 3,473,686 | 58,895,039 | 0.06% |
| 2024-03-29 | 16.74 | 17.14 | 16.64 | 16.90 | 16.78 | qfq | 3,969,000 | 66,867,982 | -0.29% |
| 2024-03-28 | 16.34 | 17.38 | 16.11 | 16.95 | 16.82 | qfq | 4,887,000 | 81,739,886 | 1.38% |
| 2024-03-27 | 16.62 | 17.50 | 15.84 | 16.72 | 16.60 | qfq | 4,098,800 | 67,304,478 | 0.91% |
| 2024-03-26 | 16.40 | 16.71 | 16.30 | 16.57 | 16.45 | qfq | 1,819,000 | 30,041,349 | 0.49% |
| 2024-03-25 | 16.99 | 17.26 | 16.40 | 16.49 | 16.37 | qfq | 2,639,225 | 44,239,774 | -3.74% |
| 2024-03-22 | 17.36 | 17.46 | 17.01 | 17.13 | 17.00 | qfq | 2,747,991 | 47,215,208 | -2.06% |
| 2024-03-21 | 17.59 | 17.74 | 17.18 | 17.49 | 17.36 | qfq | 2,577,525 | 44,965,482 | 0.00% |
| 2024-03-20 | 17.50 | 17.69 | 17.26 | 17.49 | 17.36 | qfq | 3,327,600 | 57,945,361 | -0.57% |
| 2024-03-19 | 17.66 | 17.93 | 17.46 | 17.59 | 17.46 | qfq | 3,984,200 | 70,442,892 | -1.46% |
| 2024-03-18 | 17.47 | 17.93 | 17.41 | 17.85 | 17.72 | qfq | 4,312,546 | 76,344,549 | 2.65% |
| 2024-03-15 | 17.51 | 17.56 | 17.00 | 17.39 | 17.26 | qfq | 4,041,900 | 69,644,674 | 0.06% |
| 2024-03-14 | 17.98 | 18.09 | 16.95 | 17.38 | 17.25 | qfq | 6,933,718 | 121,689,367 | -6.00% |
| 2024-03-13 | 19.70 | 19.83 | 18.33 | 18.49 | 18.35 | qfq | 9,203,730 | 173,531,533 | -4.30% |
| 2024-03-12 | 18.35 | 19.99 | 18.10 | 19.32 | 19.18 | qfq | 12,176,344 | 232,412,995 | 5.57% |
| 2024-03-11 | 17.60 | 18.93 | 17.23 | 18.30 | 18.17 | qfq | 11,578,953 | 208,117,625 | -0.60% |
| 2024-03-08 | 17.48 | 18.48 | 16.60 | 18.41 | 18.27 | qfq | 16,327,653 | 280,780,342 | -1.23% |
| 2024-03-07 | 16.90 | 19.62 | 16.63 | 18.64 | 18.50 | qfq | 18,376,717 | 350,162,118 | 14.01% |
| 2024-03-06 | 15.68 | 16.59 | 15.22 | 16.35 | 16.23 | qfq | 4,588,541 | 73,290,787 | 3.48% |
| 2024-03-05 | 16.08 | 16.88 | 15.66 | 15.80 | 15.68 | qfq | 6,353,200 | 103,324,567 | -6.78% |
| 2024-03-04 | 15.90 | 17.50 | 15.40 | 16.95 | 16.82 | qfq | 7,736,700 | 126,308,764 | 7.89% |
| 2024-03-01 | 14.79 | 15.80 | 14.79 | 15.71 | 15.59 | qfq | 3,730,380 | 57,336,340 | 6.22% |
| 2024-02-29 | 13.70 | 14.80 | 13.58 | 14.79 | 14.68 | qfq | 3,654,500 | 52,231,478 | 5.72% |
| 2024-02-28 | 16.08 | 16.36 | 13.89 | 13.99 | 13.89 | qfq | 5,430,113 | 81,542,659 | -13.11% |
| 2024-02-27 | 15.75 | 16.24 | 15.45 | 16.10 | 15.98 | qfq | 2,450,125 | 38,584,895 | 3.87% |
| 2024-02-26 | 15.30 | 16.09 | 15.15 | 15.50 | 15.39 | qfq | 3,553,175 | 55,693,237 | 2.45% |
| 2024-02-23 | 14.69 | 15.14 | 14.63 | 15.13 | 15.02 | qfq | 2,020,275 | 30,130,233 | 3.28% |
| 2024-02-22 | 14.12 | 14.79 | 14.10 | 14.65 | 14.54 | qfq | 1,835,675 | 26,667,713 | 3.83% |
| 2024-02-21 | 13.24 | 14.55 | 13.24 | 14.11 | 14.01 | qfq | 2,469,405 | 34,877,178 | 4.60% |
| 2024-02-20 | 13.38 | 13.57 | 12.95 | 13.49 | 13.39 | qfq | 1,879,405 | 25,038,504 | 2.20% |
| 2024-02-19 | 13.52 | 14.09 | 12.88 | 13.20 | 13.10 | qfq | 2,983,357 | 40,157,167 | 0.23% |
| 2024-02-08 | 11.27 | 13.26 | 10.61 | 13.17 | 13.07 | qfq | 4,899,395 | 58,259,627 | 18.44% |
| 2024-02-07 | 12.71 | 12.73 | 10.74 | 11.12 | 11.04 | qfq | 5,088,700 | 57,538,557 | -9.08% |
| 2024-02-06 | 11.76 | 12.34 | 10.39 | 12.23 | 12.14 | qfq | 6,056,100 | 67,238,411 | 3.91% |
| 2024-02-05 | 14.18 | 14.46 | 11.60 | 11.77 | 11.68 | qfq | 5,144,776 | 64,392,508 | -17.00% |
| 2024-02-02 | 15.55 | 15.89 | 13.68 | 14.18 | 14.08 | qfq | 2,826,421 | 41,032,755 | -8.69% |
| 2024-02-01 | 15.45 | 15.88 | 14.99 | 15.53 | 15.42 | qfq | 2,137,600 | 33,136,706 | -1.08% |
| 2024-01-31 | 17.11 | 17.25 | 15.64 | 15.70 | 15.58 | qfq | 2,417,265 | 39,284,218 | -8.19% |
| 2024-01-30 | 17.73 | 17.96 | 17.03 | 17.10 | 16.97 | qfq | 1,544,400 | 26,939,685 | -3.44% |
| 2024-01-29 | 19.06 | 19.06 | 17.52 | 17.71 | 17.58 | qfq | 2,187,200 | 39,341,489 | -5.80% |
| 2024-01-26 | 18.88 | 19.50 | 18.55 | 18.80 | 18.66 | qfq | 2,919,500 | 55,727,774 | 0.00% |
| 2024-01-25 | 17.55 | 19.00 | 17.41 | 18.80 | 18.66 | qfq | 1,933,200 | 35,175,930 | 7.55% |
| 2024-01-24 | 17.14 | 17.70 | 16.71 | 17.48 | 17.35 | qfq | 2,606,000 | 44,913,187 | 2.58% |
| 2024-01-23 | 17.78 | 17.78 | 16.82 | 17.04 | 16.91 | qfq | 1,963,089 | 33,604,374 | -3.24% |
| 2024-01-22 | 18.76 | 19.09 | 17.52 | 17.61 | 17.48 | qfq | 2,072,563 | 38,029,134 | -7.80% |
| 2024-01-19 | 19.90 | 19.90 | 19.04 | 19.10 | 18.96 | qfq | 1,605,010 | 30,824,051 | -2.05% |
| 2024-01-18 | 19.82 | 20.14 | 19.01 | 19.50 | 19.36 | qfq | 2,043,175 | 39,594,475 | -1.52% |
| 2024-01-17 | 20.48 | 20.64 | 19.80 | 19.80 | 19.65 | qfq | 1,274,900 | 25,823,131 | -3.46% |
| 2024-01-16 | 20.73 | 21.10 | 20.30 | 20.51 | 20.36 | qfq | 1,705,300 | 35,173,713 | -1.58% |
| 2024-01-15 | 21.00 | 21.28 | 20.45 | 20.84 | 20.69 | qfq | 1,777,400 | 36,893,533 | -0.10% |
| 2024-01-12 | 21.18 | 21.23 | 20.82 | 20.86 | 20.71 | qfq | 862,900 | 18,124,125 | -1.23% |
| 2024-01-11 | 20.74 | 21.18 | 20.60 | 21.12 | 20.96 | qfq | 1,412,950 | 29,549,451 | 1.88% |
| 2024-01-10 | 20.91 | 21.30 | 20.51 | 20.73 | 20.58 | qfq | 1,678,200 | 35,080,891 | -0.77% |
| 2024-01-09 | 20.73 | 21.26 | 20.70 | 20.89 | 20.74 | qfq | 1,297,800 | 27,176,536 | 0.67% |
| 2024-01-08 | 21.08 | 21.33 | 20.62 | 20.75 | 20.60 | qfq | 1,421,500 | 29,640,880 | -1.52% |
| 2024-01-05 | 21.46 | 21.57 | 21.00 | 21.07 | 20.91 | qfq | 1,484,700 | 31,446,077 | -1.82% |
| 2024-01-04 | 21.66 | 21.66 | 21.20 | 21.46 | 21.30 | qfq | 1,505,100 | 32,194,630 | 0.05% |
| 2024-01-03 | 21.42 | 21.89 | 21.17 | 21.45 | 21.29 | qfq | 2,761,800 | 59,290,530 | 0.42% |
| 2024-01-02 | 20.91 | 21.47 | 20.75 | 21.36 | 21.20 | qfq | 2,680,750 | 56,774,272 | 2.30% |
| 2023-12-29 | 20.67 | 21.26 | 20.39 | 20.88 | 20.73 | qfq | 2,667,976 | 55,772,834 | 1.26% |
| 2023-12-28 | 19.97 | 20.74 | 19.70 | 20.62 | 20.47 | qfq | 2,800,600 | 57,288,225 | 3.88% |
| 2023-12-27 | 19.40 | 19.90 | 19.17 | 19.85 | 19.70 | qfq | 1,153,250 | 22,639,755 | 2.32% |
| 2023-12-26 | 19.80 | 19.92 | 19.28 | 19.40 | 19.26 | qfq | 1,230,600 | 23,956,984 | -0.97% |
| 2023-12-25 | 19.92 | 19.98 | 19.42 | 19.59 | 19.45 | qfq | 1,062,800 | 20,801,880 | -1.56% |
| 2023-12-22 | 20.18 | 20.40 | 19.82 | 19.90 | 19.75 | qfq | 1,206,600 | 24,163,667 | -1.39% |
| 2023-12-21 | 20.16 | 20.24 | 19.45 | 20.18 | 20.03 | qfq | 1,954,000 | 38,752,480 | 0.25% |
| 2023-12-20 | 20.11 | 20.59 | 20.02 | 20.13 | 19.98 | qfq | 1,670,800 | 34,024,864 | 0.15% |
| 2023-12-19 | 19.90 | 20.27 | 19.79 | 20.10 | 19.95 | qfq | 1,127,800 | 22,576,071 | 1.01% |
| 2023-12-18 | 20.06 | 20.20 | 19.77 | 19.90 | 19.75 | qfq | 1,208,900 | 24,160,658 | -0.80% |
| 2023-12-15 | 20.09 | 20.23 | 19.94 | 20.06 | 19.91 | qfq | 841,100 | 16,837,439 | -0.05% |
| 2023-12-14 | 20.25 | 20.49 | 20.02 | 20.07 | 19.92 | qfq | 993,400 | 20,068,475 | -0.84% |
| 2023-12-13 | 20.33 | 20.60 | 20.10 | 20.24 | 20.09 | qfq | 1,303,800 | 26,531,766 | -0.83% |
| 2023-12-12 | 20.43 | 20.63 | 20.03 | 20.41 | 20.26 | qfq | 1,113,000 | 22,619,594 | -0.10% |
| 2023-12-11 | 20.18 | 20.57 | 19.93 | 20.43 | 20.28 | qfq | 1,779,900 | 36,045,730 | 1.69% |
| 2023-12-08 | 20.60 | 20.84 | 20.04 | 20.09 | 19.94 | qfq | 1,577,100 | 32,155,517 | -1.57% |
| 2023-12-07 | 20.79 | 20.79 | 20.40 | 20.41 | 20.26 | qfq | 1,354,500 | 27,844,816 | -1.16% |
| 2023-12-06 | 20.38 | 20.84 | 20.36 | 20.65 | 20.50 | qfq | 1,560,163 | 32,302,700 | 0.93% |
| 2023-12-05 | 20.98 | 21.08 | 20.46 | 20.46 | 20.31 | qfq | 1,430,900 | 29,619,234 | -2.53% |
| 2023-12-04 | 21.16 | 21.25 | 20.60 | 20.99 | 20.84 | qfq | 2,504,200 | 52,295,906 | -0.80% |
| 2023-12-01 | 21.05 | 21.44 | 20.92 | 21.16 | 21.00 | qfq | 2,494,963 | 52,836,365 | 0.67% |
| 2023-11-30 | 21.45 | 21.48 | 20.64 | 21.02 | 20.86 | qfq | 2,888,100 | 60,737,476 | -2.00% |
| 2023-11-29 | 21.15 | 21.54 | 20.97 | 21.45 | 21.29 | qfq | 2,631,163 | 56,020,734 | 1.90% |
| 2023-11-28 | 20.92 | 21.25 | 20.91 | 21.05 | 20.89 | qfq | 1,507,000 | 31,784,364 | 0.91% |
| 2023-11-27 | 20.64 | 21.15 | 20.35 | 20.86 | 20.71 | qfq | 1,535,500 | 32,014,178 | 1.02% |
| 2023-11-24 | 21.25 | 21.25 | 20.51 | 20.65 | 20.50 | qfq | 1,632,500 | 33,762,573 | -2.36% |
| 2023-11-23 | 20.85 | 21.28 | 20.68 | 21.15 | 20.99 | qfq | 1,619,400 | 34,041,359 | 1.49% |
| 2023-11-22 | 21.16 | 21.36 | 20.83 | 20.84 | 20.69 | qfq | 1,597,728 | 33,572,966 | -1.37% |
| 2023-11-21 | 21.51 | 21.65 | 21.07 | 21.13 | 20.97 | qfq | 1,883,700 | 40,141,011 | -1.77% |
| 2023-11-20 | 21.40 | 21.55 | 21.13 | 21.51 | 21.35 | qfq | 1,788,425 | 38,231,460 | 0.75% |
| 2023-11-17 | 21.14 | 21.43 | 21.05 | 21.35 | 21.19 | qfq | 1,154,700 | 24,567,214 | 1.28% |
| 2023-11-16 | 21.46 | 21.57 | 21.05 | 21.08 | 20.92 | qfq | 1,386,000 | 29,503,622 | -1.50% |
| 2023-11-15 | 21.49 | 21.60 | 21.27 | 21.40 | 21.24 | qfq | 1,021,900 | 21,879,860 | 0.47% |
| 2023-11-14 | 21.22 | 21.52 | 21.18 | 21.30 | 21.14 | qfq | 977,100 | 20,840,189 | 0.38% |
| 2023-11-13 | 21.28 | 21.30 | 21.04 | 21.22 | 21.06 | qfq | 1,601,300 | 33,934,892 | 0.66% |
| 2023-11-10 | 21.28 | 21.30 | 20.91 | 21.08 | 20.92 | qfq | 1,215,000 | 25,633,580 | -0.71% |
| 2023-11-09 | 21.46 | 21.68 | 21.17 | 21.23 | 21.07 | qfq | 1,414,622 | 30,226,413 | -0.89% |
| 2023-11-08 | 21.35 | 21.62 | 21.25 | 21.42 | 21.26 | qfq | 1,461,400 | 31,368,921 | 0.33% |
| 2023-11-07 | 21.42 | 21.53 | 21.12 | 21.35 | 21.19 | qfq | 1,475,225 | 31,466,985 | -0.33% |
| 2023-11-06 | 21.38 | 21.63 | 21.08 | 21.42 | 21.26 | qfq | 1,750,700 | 37,268,781 | 0.71% |
| 2023-11-03 | 20.61 | 21.38 | 20.42 | 21.27 | 21.11 | qfq | 1,708,900 | 36,217,727 | 3.20% |
| 2023-11-02 | 21.03 | 21.03 | 20.58 | 20.61 | 20.46 | qfq | 1,678,200 | 34,805,553 | -1.43% |
| 2023-11-01 | 20.46 | 21.09 | 20.30 | 20.91 | 20.76 | qfq | 1,993,320 | 41,404,550 | 2.20% |
| 2023-10-31 | 20.37 | 20.72 | 20.27 | 20.46 | 20.31 | qfq | 1,602,400 | 32,750,649 | 0.69% |
| 2023-10-30 | 19.95 | 20.60 | 19.74 | 20.32 | 20.17 | qfq | 3,592,400 | 72,535,843 | 1.70% |
| 2023-10-27 | 20.18 | 20.37 | 19.73 | 19.98 | 19.83 | qfq | 3,031,525 | 60,586,359 | -1.38% |
| 2023-10-26 | 21.13 | 21.13 | 19.73 | 20.26 | 20.11 | qfq | 3,068,114 | 61,778,254 | -4.70% |
| 2023-10-25 | 21.05 | 21.50 | 21.05 | 21.26 | 21.10 | qfq | 1,563,480 | 33,299,676 | 1.09% |
| 2023-10-24 | 20.49 | 21.08 | 20.42 | 21.03 | 20.87 | qfq | 1,693,175 | 35,302,184 | 3.24% |
| 2023-10-23 | 20.83 | 20.98 | 20.27 | 20.37 | 20.22 | qfq | 2,153,086 | 44,202,478 | -2.21% |
| 2023-10-20 | 21.60 | 21.67 | 20.70 | 20.83 | 20.68 | qfq | 1,812,200 | 38,218,142 | -2.89% |
| 2023-10-19 | 21.36 | 21.92 | 21.22 | 21.45 | 21.29 | qfq | 1,466,089 | 31,584,766 | 0.47% |
| 2023-10-18 | 21.66 | 21.68 | 21.18 | 21.35 | 21.19 | qfq | 1,505,500 | 32,175,837 | -0.37% |
| 2023-10-17 | 21.95 | 21.95 | 21.10 | 21.43 | 21.27 | qfq | 2,104,500 | 44,949,768 | 1.04% |
| 2023-10-16 | 21.89 | 21.92 | 21.13 | 21.21 | 21.05 | qfq | 2,268,300 | 48,570,273 | -3.28% |
| 2023-10-13 | 22.02 | 22.16 | 21.75 | 21.93 | 21.77 | qfq | 1,553,600 | 34,042,040 | -0.59% |
| 2023-10-12 | 22.38 | 22.43 | 22.02 | 22.06 | 21.90 | qfq | 1,686,827 | 37,407,221 | -1.43% |
| 2023-10-11 | 22.24 | 22.66 | 21.90 | 22.38 | 22.21 | qfq | 2,275,600 | 50,653,055 | 0.04% |
| 2023-10-10 | 22.15 | 22.48 | 22.04 | 22.37 | 22.21 | qfq | 1,991,786 | 44,366,315 | 1.08% |
| 2023-10-09 | 22.22 | 22.56 | 22.09 | 22.13 | 21.97 | qfq | 2,227,800 | 49,605,116 | -0.54% |
| 2023-09-28 | 22.20 | 22.55 | 22.10 | 22.25 | 22.09 | qfq | 1,860,200 | 41,526,747 | 0.23% |
| 2023-09-27 | 21.80 | 22.54 | 21.80 | 22.20 | 22.04 | qfq | 2,499,000 | 55,751,858 | 0.68% |
| 2023-09-26 | 22.82 | 22.82 | 22.01 | 22.05 | 21.89 | qfq | 3,109,800 | 68,980,119 | -3.37% |
| 2023-09-25 | 23.10 | 23.53 | 22.45 | 22.82 | 22.65 | qfq | 3,385,608 | 77,482,532 | -2.31% |
| 2023-09-22 | 22.95 | 23.43 | 22.05 | 23.36 | 23.19 | qfq | 5,171,638 | 117,262,191 | -0.89% |
| 2023-09-21 | 22.80 | 25.59 | 22.75 | 23.57 | 23.40 | qfq | 5,696,300 | 136,516,823 | 4.76% |
| 2023-09-20 | 22.88 | 23.09 | 22.50 | 22.50 | 22.33 | qfq | 892,200 | 20,256,104 | -1.66% |
| 2023-09-19 | 22.77 | 22.92 | 22.43 | 22.88 | 22.71 | qfq | 1,204,800 | 27,326,786 | 0.97% |
| 2023-09-18 | 22.10 | 23.09 | 21.72 | 22.66 | 22.49 | qfq | 1,528,300 | 34,585,536 | 2.95% |
| 2023-09-15 | 22.25 | 22.44 | 21.88 | 22.01 | 21.85 | qfq | 930,500 | 20,540,867 | -0.99% |
| 2023-09-14 | 22.66 | 22.72 | 22.08 | 22.23 | 22.07 | qfq | 1,109,500 | 24,680,418 | -2.03% |
| 2023-09-13 | 23.41 | 23.41 | 22.47 | 22.69 | 22.52 | qfq | 953,400 | 21,690,991 | -2.53% |
| 2023-09-12 | 23.49 | 23.50 | 22.83 | 23.28 | 23.11 | qfq | 1,210,000 | 27,940,016 | -0.60% |
| 2023-09-11 | 23.55 | 23.55 | 22.94 | 23.42 | 23.25 | qfq | 1,202,538 | 28,013,211 | 1.30% |
| 2023-09-08 | 23.27 | 23.84 | 23.10 | 23.12 | 22.95 | qfq | 1,218,800 | 28,443,362 | -0.17% |
| 2023-09-07 | 24.26 | 24.30 | 23.00 | 23.16 | 22.99 | qfq | 1,687,076 | 39,737,921 | -4.53% |
| 2023-09-06 | 24.50 | 24.50 | 24.03 | 24.26 | 24.08 | qfq | 821,700 | 19,878,400 | -0.16% |
| 2023-09-05 | 24.40 | 24.57 | 24.02 | 24.30 | 24.12 | qfq | 719,200 | 17,490,852 | -0.49% |
| 2023-09-04 | 24.24 | 24.44 | 24.00 | 24.42 | 24.24 | qfq | 1,114,800 | 27,084,258 | 0.83% |
| 2023-09-01 | 23.98 | 24.38 | 23.73 | 24.22 | 24.04 | qfq | 1,720,600 | 41,410,692 | 0.79% |
| 2023-08-31 | 23.86 | 24.20 | 23.84 | 24.03 | 23.85 | qfq | 1,452,383 | 34,818,135 | 0.13% |
| 2023-08-30 | 23.55 | 24.23 | 23.01 | 24.00 | 23.82 | qfq | 1,301,000 | 31,126,812 | 2.26% |
| 2023-08-29 | 22.10 | 23.54 | 21.81 | 23.47 | 23.30 | qfq | 1,699,050 | 39,153,947 | 6.20% |
| 2023-08-28 | 23.22 | 23.22 | 22.00 | 22.10 | 21.94 | qfq | 1,368,950 | 30,785,081 | -0.63% |
| 2023-08-25 | 22.63 | 22.88 | 22.16 | 22.24 | 22.08 | qfq | 1,163,500 | 26,129,972 | -2.20% |
| 2023-08-24 | 22.91 | 23.34 | 22.60 | 22.74 | 22.57 | qfq | 992,900 | 22,662,722 | -1.17% |
| 2023-08-23 | 23.22 | 23.37 | 22.67 | 23.01 | 22.84 | qfq | 1,562,255 | 35,985,231 | -1.46% |
| 2023-08-22 | 23.97 | 24.08 | 23.00 | 23.35 | 23.18 | qfq | 2,017,600 | 47,059,950 | -1.48% |
| 2023-08-21 | 23.89 | 24.54 | 23.67 | 23.70 | 23.53 | qfq | 2,022,528 | 48,708,847 | -0.08% |
| 2023-08-18 | 23.43 | 24.07 | 23.43 | 23.72 | 23.55 | qfq | 1,217,300 | 29,030,351 | 0.85% |
| 2023-08-17 | 22.95 | 23.61 | 22.90 | 23.52 | 23.35 | qfq | 961,900 | 22,426,379 | 2.31% |
| 2023-08-16 | 23.48 | 23.80 | 22.92 | 22.99 | 22.82 | qfq | 1,017,100 | 23,666,150 | -2.46% |
| 2023-08-15 | 23.82 | 24.31 | 23.40 | 23.57 | 23.40 | qfq | 1,265,700 | 30,259,408 | -0.76% |
| 2023-08-14 | 23.78 | 23.78 | 22.85 | 23.75 | 23.57 | qfq | 867,400 | 20,237,293 | 1.63% |
| 2023-08-11 | 23.65 | 23.80 | 23.31 | 23.37 | 23.20 | qfq | 613,700 | 14,459,210 | -1.18% |
| 2023-08-10 | 23.94 | 23.94 | 23.31 | 23.65 | 23.48 | qfq | 530,800 | 12,513,898 | 0.64% |
| 2023-08-09 | 23.87 | 23.99 | 23.41 | 23.50 | 23.33 | qfq | 497,900 | 11,734,862 | -1.92% |
| 2023-08-08 | 23.94 | 24.04 | 23.63 | 23.96 | 23.78 | qfq | 660,925 | 15,743,795 | 0.08% |
| 2023-08-07 | 23.88 | 24.13 | 23.55 | 23.94 | 23.76 | qfq | 797,400 | 19,036,925 | 0.25% |
| 2023-08-04 | 24.37 | 24.37 | 23.77 | 23.88 | 23.70 | qfq | 1,013,800 | 24,302,682 | -1.77% |
| 2023-08-03 | 24.33 | 24.55 | 24.15 | 24.31 | 24.13 | qfq | 1,266,100 | 30,781,711 | -0.45% |
| 2023-08-02 | 23.33 | 24.70 | 23.03 | 24.42 | 24.24 | qfq | 2,444,425 | 59,006,654 | 4.40% |
| 2023-08-01 | 23.00 | 23.60 | 22.59 | 23.39 | 23.22 | qfq | 1,337,400 | 31,022,965 | 1.87% |
| 2023-07-31 | 22.31 | 22.99 | 22.09 | 22.96 | 22.79 | qfq | 1,305,776 | 29,566,610 | 3.19% |
| 2023-07-28 | 22.40 | 22.66 | 22.01 | 22.25 | 22.09 | qfq | 1,047,900 | 23,313,793 | 0.45% |
| 2023-07-27 | 22.51 | 22.95 | 22.02 | 22.15 | 21.99 | qfq | 1,214,000 | 27,229,511 | -1.90% |
| 2023-07-26 | 23.30 | 23.30 | 22.56 | 22.58 | 22.41 | qfq | 1,145,300 | 26,099,866 | -2.92% |
| 2023-07-25 | 23.20 | 23.40 | 23.05 | 23.26 | 23.09 | qfq | 701,400 | 16,286,022 | 0.52% |
| 2023-07-24 | 23.22 | 23.36 | 22.95 | 23.14 | 22.97 | qfq | 1,045,800 | 24,220,000 | 0.13% |
| 2023-07-21 | 24.18 | 24.18 | 23.05 | 23.11 | 22.94 | qfq | 1,845,700 | 43,149,783 | -3.59% |
| 2023-07-20 | 24.58 | 24.66 | 23.60 | 23.97 | 23.79 | qfq | 1,290,700 | 30,991,650 | -1.15% |
| 2023-07-19 | 24.05 | 24.51 | 23.97 | 24.25 | 24.07 | qfq | 1,094,100 | 26,548,552 | 0.83% |
| 2023-07-18 | 24.30 | 24.41 | 23.92 | 24.05 | 23.87 | qfq | 1,541,155 | 37,113,263 | -1.03% |