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
华宝股份300741.SZ
最近收盘价12.352026-07-17
最近交易日2026-07-17
成交量（股）3,816,400
成交额（元）47,926,729
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-21 | 2026-04-28 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-07 | 2025-11-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-14 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-08 | 2024-10-15 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-22 | 2024-04-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-07 | 2023-11-13 | cash_dividend | 0.2 | — | — | — | 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 | 12.68 | 12.89 | 12.26 | 12.35 | 12.35 | qfq | 3,816,400 | 47,926,729 | -2.99% |
| 2026-07-16 | 12.62 | 12.87 | 12.50 | 12.73 | 12.73 | qfq | 3,420,875 | 43,519,909 | 0.08% |
| 2026-07-15 | 12.50 | 12.88 | 12.47 | 12.72 | 12.72 | qfq | 2,679,300 | 34,055,200 | 1.19% |
| 2026-07-14 | 12.58 | 12.72 | 12.42 | 12.57 | 12.57 | qfq | 2,209,900 | 27,792,308 | 0.32% |
| 2026-07-13 | 12.71 | 12.92 | 12.48 | 12.53 | 12.53 | qfq | 1,960,146 | 24,661,208 | -1.96% |
| 2026-07-10 | 12.56 | 12.94 | 12.39 | 12.78 | 12.78 | qfq | 2,410,000 | 30,654,541 | 1.35% |
| 2026-07-09 | 12.74 | 12.88 | 12.47 | 12.61 | 12.61 | qfq | 2,286,996 | 28,881,819 | -1.71% |
| 2026-07-08 | 12.94 | 13.08 | 12.76 | 12.83 | 12.83 | qfq | 1,748,700 | 22,539,913 | -1.08% |
| 2026-07-07 | 13.21 | 13.35 | 12.96 | 12.97 | 12.97 | qfq | 1,686,840 | 21,995,162 | -2.55% |
| 2026-07-06 | 13.25 | 13.58 | 13.25 | 13.31 | 13.31 | qfq | 2,923,400 | 39,109,800 | -1.70% |
| 2026-07-03 | 13.00 | 13.98 | 13.00 | 13.54 | 13.54 | qfq | 4,568,100 | 62,119,971 | 3.75% |
| 2026-07-02 | 12.88 | 13.22 | 12.85 | 13.05 | 13.05 | qfq | 2,050,900 | 26,861,607 | 0.23% |
| 2026-07-01 | 12.49 | 13.09 | 12.41 | 13.02 | 13.02 | qfq | 2,904,300 | 37,090,358 | 3.99% |
| 2026-06-30 | 12.85 | 12.88 | 12.41 | 12.52 | 12.52 | qfq | 2,621,400 | 32,902,396 | -2.19% |
| 2026-06-29 | 12.70 | 13.00 | 12.46 | 12.80 | 12.80 | qfq | 1,838,000 | 23,462,405 | -0.31% |
| 2026-06-26 | 13.24 | 13.34 | 12.80 | 12.84 | 12.84 | qfq | 2,310,350 | 30,018,907 | -3.96% |
| 2026-06-25 | 13.63 | 13.63 | 13.10 | 13.37 | 13.37 | qfq | 2,616,600 | 34,843,481 | -1.91% |
| 2026-06-24 | 13.99 | 14.00 | 13.56 | 13.63 | 13.63 | qfq | 2,188,500 | 29,993,210 | -2.64% |
| 2026-06-23 | 13.96 | 14.25 | 13.90 | 14.00 | 14.00 | qfq | 1,803,365 | 25,398,303 | -0.28% |
| 2026-06-22 | 14.08 | 14.08 | 13.47 | 14.04 | 14.04 | qfq | 2,443,947 | 33,594,504 | 0.21% |
| 2026-06-18 | 13.91 | 14.09 | 13.75 | 14.01 | 14.01 | qfq | 1,776,630 | 24,754,590 | -0.07% |
| 2026-06-17 | 14.30 | 14.30 | 13.94 | 14.02 | 14.02 | qfq | 1,663,500 | 23,394,920 | -2.16% |
| 2026-06-16 | 14.48 | 14.51 | 14.25 | 14.33 | 14.33 | qfq | 1,672,917 | 24,052,447 | -1.65% |
| 2026-06-15 | 14.50 | 14.65 | 14.36 | 14.57 | 14.57 | qfq | 1,618,500 | 23,477,484 | 0.48% |
| 2026-06-12 | 14.28 | 14.50 | 14.07 | 14.50 | 14.50 | qfq | 1,922,700 | 27,600,548 | 2.84% |
| 2026-06-11 | 14.22 | 14.39 | 13.91 | 14.10 | 14.10 | qfq | 1,511,800 | 21,217,227 | -1.88% |
| 2026-06-10 | 14.00 | 14.42 | 14.00 | 14.37 | 14.37 | qfq | 1,804,100 | 25,692,974 | 1.63% |
| 2026-06-09 | 13.93 | 14.22 | 13.85 | 14.14 | 14.14 | qfq | 1,295,400 | 18,181,708 | 1.51% |
| 2026-06-08 | 14.30 | 14.37 | 13.76 | 13.93 | 13.93 | qfq | 1,670,000 | 23,506,051 | -2.11% |
| 2026-06-05 | 14.09 | 14.40 | 13.95 | 14.23 | 14.23 | qfq | 1,513,351 | 21,515,044 | 1.50% |
| 2026-06-04 | 14.30 | 14.35 | 13.98 | 14.02 | 14.02 | qfq | 1,537,800 | 21,672,474 | -2.23% |
| 2026-06-03 | 14.31 | 14.45 | 14.12 | 14.34 | 14.34 | qfq | 1,870,900 | 26,704,363 | -0.90% |
| 2026-06-02 | 14.75 | 14.79 | 14.30 | 14.47 | 14.47 | qfq | 1,987,966 | 28,734,013 | -1.43% |
| 2026-06-01 | 14.54 | 14.76 | 14.35 | 14.68 | 14.68 | qfq | 1,930,960 | 28,276,275 | 1.03% |
| 2026-05-29 | 14.55 | 14.93 | 14.47 | 14.53 | 14.53 | qfq | 2,138,300 | 31,375,628 | 0.07% |
| 2026-05-28 | 14.35 | 14.64 | 14.20 | 14.52 | 14.52 | qfq | 1,500,708 | 21,671,366 | 0.14% |
| 2026-05-27 | 14.68 | 14.69 | 14.23 | 14.50 | 14.50 | qfq | 1,889,700 | 27,308,065 | -0.62% |
| 2026-05-26 | 14.82 | 14.82 | 14.37 | 14.59 | 14.59 | qfq | 1,759,819 | 25,657,487 | -1.55% |
| 2026-05-25 | 15.00 | 15.07 | 14.70 | 14.82 | 14.82 | qfq | 1,601,600 | 23,778,361 | -1.20% |
| 2026-05-22 | 14.93 | 15.07 | 14.76 | 15.00 | 15.00 | qfq | 1,602,300 | 23,889,776 | 0.60% |
| 2026-05-21 | 15.38 | 15.47 | 14.87 | 14.91 | 14.91 | qfq | 2,853,671 | 43,336,047 | -2.93% |
| 2026-05-20 | 15.46 | 15.55 | 15.09 | 15.36 | 15.36 | qfq | 1,718,071 | 26,215,448 | -0.97% |
| 2026-05-19 | 15.49 | 15.55 | 15.34 | 15.51 | 15.46 | qfq | 1,650,100 | 25,487,795 | 0.13% |
| 2026-05-18 | 15.78 | 15.78 | 15.32 | 15.49 | 15.44 | qfq | 2,221,384 | 34,337,830 | -1.71% |
| 2026-05-15 | 15.99 | 16.00 | 15.62 | 15.76 | 15.71 | qfq | 2,351,100 | 37,141,534 | -0.69% |
| 2026-05-14 | 16.42 | 16.44 | 15.86 | 15.87 | 15.82 | qfq | 2,705,432 | 43,398,447 | -3.05% |
| 2026-05-13 | 16.66 | 16.66 | 16.30 | 16.37 | 16.32 | qfq | 2,913,521 | 47,867,500 | -1.33% |
| 2026-05-12 | 16.78 | 17.06 | 16.57 | 16.59 | 16.54 | qfq | 2,209,950 | 36,917,841 | -1.19% |
| 2026-05-11 | 16.92 | 16.92 | 16.66 | 16.79 | 16.74 | qfq | 2,900,814 | 48,588,899 | -0.89% |
| 2026-05-08 | 16.73 | 17.07 | 16.68 | 16.94 | 16.89 | qfq | 2,767,093 | 46,728,948 | 0.95% |
| 2026-05-07 | 16.99 | 16.99 | 16.72 | 16.78 | 16.73 | qfq | 2,267,100 | 38,118,558 | -0.06% |
| 2026-05-06 | 16.58 | 16.88 | 16.50 | 16.79 | 16.74 | qfq | 2,589,185 | 43,330,364 | 1.27% |
| 2026-04-30 | 16.49 | 16.67 | 16.43 | 16.58 | 16.53 | qfq | 2,309,800 | 38,269,001 | 0.42% |
| 2026-04-29 | 16.61 | 16.75 | 16.48 | 16.51 | 16.46 | qfq | 2,928,281 | 48,572,534 | -1.43% |
| 2026-04-28 | 16.80 | 16.85 | 16.51 | 16.75 | 16.70 | qfq | 2,669,089 | 44,454,306 | -0.18% |
| 2026-04-27 | 16.83 | 16.83 | 16.52 | 16.78 | 16.70 | qfq | 2,267,588 | 37,856,044 | -1.18% |
| 2026-04-24 | 16.86 | 17.09 | 16.61 | 16.98 | 16.90 | qfq | 2,969,288 | 50,102,257 | 0.47% |
| 2026-04-23 | 16.98 | 17.10 | 16.76 | 16.90 | 16.82 | qfq | 3,244,600 | 54,793,773 | -0.24% |
| 2026-04-22 | 16.77 | 17.20 | 16.62 | 16.94 | 16.86 | qfq | 4,027,102 | 67,927,979 | 0.53% |
| 2026-04-21 | 17.32 | 17.35 | 16.73 | 16.85 | 16.77 | qfq | 4,814,400 | 81,520,811 | -2.99% |
| 2026-04-20 | 17.20 | 17.51 | 17.00 | 17.37 | 17.28 | qfq | 4,712,575 | 81,582,442 | 0.29% |
| 2026-04-17 | 17.10 | 17.55 | 16.87 | 17.32 | 17.23 | qfq | 7,138,315 | 122,882,140 | 0.64% |
| 2026-04-16 | 17.52 | 17.52 | 16.95 | 17.21 | 17.12 | qfq | 9,522,493 | 163,330,512 | -3.04% |
| 2026-04-15 | 16.32 | 19.11 | 16.20 | 17.75 | 17.66 | qfq | 15,986,698 | 285,287,405 | 8.70% |
| 2026-04-14 | 16.38 | 16.40 | 16.05 | 16.33 | 16.25 | qfq | 2,615,930 | 42,336,309 | 0.37% |
| 2026-04-13 | 16.50 | 16.56 | 16.23 | 16.27 | 16.19 | qfq | 2,897,419 | 47,231,945 | -1.81% |
| 2026-04-10 | 16.88 | 16.99 | 16.51 | 16.57 | 16.49 | qfq | 3,429,119 | 57,368,486 | -1.84% |
| 2026-04-09 | 16.78 | 17.07 | 16.62 | 16.88 | 16.80 | qfq | 2,936,251 | 49,677,194 | 0.54% |
| 2026-04-08 | 16.65 | 17.20 | 16.64 | 16.79 | 16.71 | qfq | 4,598,800 | 77,785,396 | 1.39% |
| 2026-04-07 | 16.23 | 16.60 | 15.92 | 16.56 | 16.48 | qfq | 4,056,434 | 66,297,967 | 1.22% |
| 2026-04-03 | 15.96 | 16.66 | 15.45 | 16.36 | 16.28 | qfq | 4,864,468 | 78,078,735 | 2.51% |
| 2026-04-02 | 16.11 | 16.31 | 15.83 | 15.96 | 15.88 | qfq | 2,074,100 | 33,300,936 | -0.93% |
| 2026-04-01 | 15.99 | 16.18 | 15.96 | 16.11 | 16.03 | qfq | 1,838,000 | 29,538,726 | 1.64% |
| 2026-03-31 | 16.09 | 16.41 | 15.83 | 15.85 | 15.77 | qfq | 2,478,200 | 39,957,272 | -1.43% |
| 2026-03-30 | 15.81 | 16.18 | 15.74 | 16.08 | 16.00 | qfq | 3,042,632 | 48,717,642 | 1.01% |
| 2026-03-27 | 15.35 | 15.94 | 15.25 | 15.92 | 15.84 | qfq | 2,574,044 | 40,519,747 | 2.84% |
| 2026-03-26 | 15.51 | 15.76 | 15.41 | 15.48 | 15.40 | qfq | 2,719,162 | 42,306,300 | -0.77% |
| 2026-03-25 | 15.36 | 15.69 | 15.30 | 15.60 | 15.52 | qfq | 3,430,051 | 53,249,951 | 1.43% |
| 2026-03-24 | 15.50 | 15.60 | 14.99 | 15.38 | 15.30 | qfq | 5,574,351 | 84,932,583 | 0.79% |
| 2026-03-23 | 16.62 | 16.62 | 15.15 | 15.26 | 15.18 | qfq | 8,826,311 | 137,384,559 | -8.35% |
| 2026-03-20 | 17.18 | 17.27 | 16.64 | 16.65 | 16.57 | qfq | 2,221,500 | 37,545,363 | -2.63% |
| 2026-03-19 | 17.58 | 17.75 | 17.01 | 17.10 | 17.01 | qfq | 2,412,600 | 41,878,646 | -2.62% |
| 2026-03-18 | 17.47 | 17.63 | 17.21 | 17.56 | 17.47 | qfq | 2,645,721 | 45,933,224 | 0.52% |
| 2026-03-17 | 17.78 | 17.86 | 17.47 | 17.47 | 17.38 | qfq | 2,062,250 | 36,478,049 | -1.47% |
| 2026-03-16 | 17.79 | 17.79 | 17.56 | 17.73 | 17.64 | qfq | 1,592,147 | 28,141,844 | 0.23% |
| 2026-03-13 | 17.55 | 17.91 | 17.47 | 17.69 | 17.60 | qfq | 2,392,233 | 42,423,484 | 0.80% |
| 2026-03-12 | 17.51 | 17.78 | 17.44 | 17.55 | 17.46 | qfq | 1,544,400 | 27,097,982 | 0.40% |
| 2026-03-11 | 17.52 | 17.58 | 17.27 | 17.48 | 17.39 | qfq | 1,530,100 | 26,722,318 | -0.23% |
| 2026-03-10 | 17.33 | 17.54 | 17.25 | 17.52 | 17.43 | qfq | 1,605,300 | 27,920,413 | 1.45% |
| 2026-03-09 | 17.00 | 17.50 | 16.71 | 17.27 | 17.18 | qfq | 3,311,393 | 57,199,491 | 0.35% |
| 2026-03-06 | 16.92 | 17.26 | 16.92 | 17.21 | 17.12 | qfq | 2,086,630 | 35,736,416 | 1.47% |
| 2026-03-05 | 17.00 | 17.17 | 16.88 | 16.96 | 16.88 | qfq | 1,786,382 | 30,339,390 | 0.71% |
| 2026-03-04 | 17.05 | 17.19 | 16.68 | 16.84 | 16.76 | qfq | 2,950,204 | 49,917,602 | -1.81% |
| 2026-03-03 | 17.99 | 18.04 | 17.14 | 17.15 | 17.06 | qfq | 4,311,800 | 75,506,821 | -4.46% |
| 2026-03-02 | 18.28 | 18.32 | 17.74 | 17.95 | 17.86 | qfq | 3,546,010 | 63,789,584 | -2.97% |
| 2026-02-27 | 18.31 | 18.78 | 18.21 | 18.50 | 18.41 | qfq | 3,436,710 | 63,256,998 | 0.76% |
| 2026-02-26 | 18.68 | 18.76 | 18.30 | 18.36 | 18.27 | qfq | 3,669,160 | 67,619,443 | -1.40% |
| 2026-02-25 | 19.10 | 19.10 | 18.58 | 18.62 | 18.53 | qfq | 6,120,860 | 115,299,942 | -2.00% |
| 2026-02-24 | 18.96 | 19.06 | 18.82 | 19.00 | 18.90 | qfq | 4,039,800 | 76,684,470 | 0.64% |
| 2026-02-13 | 18.80 | 19.36 | 18.77 | 18.88 | 18.79 | qfq | 3,712,502 | 70,634,773 | 0.43% |
| 2026-02-12 | 19.04 | 19.10 | 18.74 | 18.80 | 18.71 | qfq | 2,622,900 | 49,588,182 | -1.21% |
| 2026-02-11 | 19.10 | 19.21 | 18.90 | 19.03 | 18.93 | qfq | 2,208,117 | 42,088,078 | -0.68% |
| 2026-02-10 | 19.23 | 19.27 | 19.04 | 19.16 | 19.06 | qfq | 2,623,403 | 50,209,631 | -0.36% |
| 2026-02-09 | 19.50 | 19.50 | 19.07 | 19.23 | 19.13 | qfq | 4,000,200 | 76,815,017 | 0.26% |
| 2026-02-06 | 18.60 | 19.59 | 18.39 | 19.18 | 19.08 | qfq | 5,536,300 | 105,618,015 | 2.79% |
| 2026-02-05 | 18.75 | 19.08 | 18.63 | 18.66 | 18.57 | qfq | 3,011,454 | 56,659,372 | -0.59% |
| 2026-02-04 | 18.52 | 18.83 | 18.45 | 18.77 | 18.68 | qfq | 2,362,309 | 44,169,905 | 0.75% |
| 2026-02-03 | 18.78 | 18.95 | 18.50 | 18.63 | 18.54 | qfq | 3,329,191 | 62,131,156 | 0.49% |
| 2026-02-02 | 19.08 | 19.25 | 18.50 | 18.54 | 18.45 | qfq | 4,945,800 | 93,273,253 | -3.94% |
| 2026-01-30 | 18.92 | 19.56 | 18.74 | 19.30 | 19.20 | qfq | 6,679,358 | 128,186,349 | 0.99% |
| 2026-01-29 | 19.30 | 19.46 | 18.90 | 19.11 | 19.01 | qfq | 5,674,720 | 108,695,951 | -0.47% |
| 2026-01-28 | 18.49 | 19.75 | 18.40 | 19.20 | 19.10 | qfq | 10,210,518 | 197,372,068 | 3.67% |
| 2026-01-27 | 18.75 | 18.76 | 18.16 | 18.52 | 18.43 | qfq | 2,445,498 | 44,950,720 | -1.49% |
| 2026-01-26 | 18.99 | 18.99 | 18.68 | 18.80 | 18.71 | qfq | 3,149,546 | 59,271,949 | -0.63% |
| 2026-01-23 | 18.77 | 18.98 | 18.68 | 18.92 | 18.83 | qfq | 2,621,104 | 49,367,478 | 0.80% |
| 2026-01-22 | 18.48 | 18.80 | 18.41 | 18.77 | 18.68 | qfq | 2,387,600 | 44,660,281 | 1.79% |
| 2026-01-21 | 18.49 | 18.51 | 18.32 | 18.44 | 18.35 | qfq | 1,567,074 | 28,862,651 | -0.43% |
| 2026-01-20 | 18.60 | 18.62 | 18.38 | 18.52 | 18.43 | qfq | 2,318,178 | 42,917,687 | -0.05% |
| 2026-01-19 | 18.19 | 18.63 | 18.17 | 18.53 | 18.44 | qfq | 2,035,378 | 37,664,812 | 1.09% |
| 2026-01-16 | 18.49 | 18.49 | 18.14 | 18.33 | 18.24 | qfq | 2,638,044 | 48,279,237 | -0.16% |
| 2026-01-15 | 18.64 | 18.66 | 18.23 | 18.36 | 18.27 | qfq | 2,879,600 | 53,014,591 | -1.45% |
| 2026-01-14 | 19.01 | 19.15 | 18.45 | 18.63 | 18.54 | qfq | 4,367,987 | 82,237,158 | -1.69% |
| 2026-01-13 | 19.16 | 19.34 | 18.90 | 18.95 | 18.86 | qfq | 2,978,700 | 56,883,443 | -1.81% |
| 2026-01-12 | 19.01 | 19.42 | 18.90 | 19.30 | 19.20 | qfq | 5,232,159 | 100,593,860 | 1.85% |
| 2026-01-09 | 18.98 | 19.10 | 18.69 | 18.95 | 18.86 | qfq | 2,680,500 | 50,590,860 | -0.21% |
| 2026-01-08 | 18.59 | 19.63 | 18.41 | 18.99 | 18.89 | qfq | 4,169,202 | 79,138,489 | 1.88% |
| 2026-01-07 | 18.47 | 18.92 | 18.45 | 18.64 | 18.55 | qfq | 2,604,000 | 48,769,481 | 0.43% |
| 2026-01-06 | 18.56 | 18.66 | 18.40 | 18.56 | 18.47 | qfq | 2,238,700 | 41,478,633 | 0.16% |
| 2026-01-05 | 18.66 | 18.78 | 18.37 | 18.53 | 18.44 | qfq | 3,244,600 | 60,150,716 | -0.27% |
| 2025-12-31 | 18.26 | 18.75 | 18.10 | 18.58 | 18.49 | qfq | 2,672,547 | 49,263,373 | 1.47% |
| 2025-12-30 | 18.68 | 18.69 | 18.26 | 18.31 | 18.22 | qfq | 2,669,813 | 49,062,735 | -2.55% |
| 2025-12-29 | 18.95 | 18.97 | 18.38 | 18.79 | 18.70 | qfq | 2,627,000 | 49,001,484 | -0.84% |
| 2025-12-26 | 18.90 | 19.26 | 18.66 | 18.95 | 18.86 | qfq | 2,897,000 | 54,765,431 | 1.50% |
| 2025-12-25 | 18.85 | 18.86 | 18.64 | 18.67 | 18.58 | qfq | 1,670,502 | 31,243,688 | -0.85% |
| 2025-12-24 | 18.69 | 18.90 | 18.63 | 18.83 | 18.74 | qfq | 2,008,102 | 37,695,854 | 0.53% |
| 2025-12-23 | 18.88 | 18.93 | 18.67 | 18.73 | 18.64 | qfq | 1,937,600 | 36,376,231 | -0.53% |
| 2025-12-22 | 18.92 | 19.09 | 18.80 | 18.83 | 18.74 | qfq | 2,104,911 | 39,734,082 | -0.48% |
| 2025-12-19 | 19.29 | 19.29 | 18.90 | 18.92 | 18.83 | qfq | 3,005,841 | 57,125,189 | -1.10% |
| 2025-12-18 | 19.20 | 19.50 | 19.12 | 19.13 | 19.03 | qfq | 2,544,002 | 49,065,584 | -1.14% |
| 2025-12-17 | 18.92 | 19.46 | 18.75 | 19.35 | 19.25 | qfq | 4,457,100 | 85,373,237 | 2.06% |
| 2025-12-16 | 19.17 | 19.32 | 18.76 | 18.96 | 18.87 | qfq | 4,654,107 | 88,601,197 | 0.48% |
| 2025-12-15 | 18.63 | 18.95 | 18.48 | 18.87 | 18.78 | qfq | 4,400,300 | 82,405,731 | 0.59% |
| 2025-12-12 | 17.69 | 19.08 | 17.69 | 18.76 | 18.67 | qfq | 6,684,324 | 124,779,779 | 5.81% |
| 2025-12-11 | 18.26 | 18.27 | 17.66 | 17.73 | 17.64 | qfq | 2,262,887 | 40,376,087 | -2.90% |
| 2025-12-10 | 18.01 | 18.32 | 17.85 | 18.26 | 18.17 | qfq | 1,986,660 | 36,045,559 | 0.83% |
| 2025-12-09 | 18.17 | 18.19 | 17.88 | 18.11 | 18.02 | qfq | 2,270,662 | 40,939,696 | -0.44% |
| 2025-12-08 | 18.45 | 18.45 | 18.06 | 18.19 | 18.10 | qfq | 4,667,886 | 84,996,151 | -0.93% |
| 2025-12-05 | 17.25 | 19.30 | 17.25 | 18.36 | 18.27 | qfq | 7,991,865 | 147,421,893 | 6.00% |
| 2025-12-04 | 17.52 | 17.52 | 17.19 | 17.32 | 17.23 | qfq | 1,370,700 | 23,753,855 | -1.14% |
| 2025-12-03 | 17.53 | 17.78 | 17.43 | 17.52 | 17.43 | qfq | 1,871,502 | 32,877,766 | 0.06% |
| 2025-12-02 | 17.39 | 17.63 | 17.27 | 17.51 | 17.42 | qfq | 2,089,208 | 36,563,644 | 0.23% |
| 2025-12-01 | 17.48 | 17.62 | 17.40 | 17.47 | 17.38 | qfq | 1,286,236 | 22,524,731 | -0.06% |
| 2025-11-28 | 17.30 | 17.48 | 17.24 | 17.48 | 17.39 | qfq | 890,700 | 15,486,401 | 1.04% |
| 2025-11-27 | 17.26 | 17.56 | 17.23 | 17.30 | 17.21 | qfq | 990,398 | 17,221,856 | 0.35% |
| 2025-11-26 | 17.49 | 17.60 | 17.24 | 17.24 | 17.15 | qfq | 1,198,200 | 20,846,036 | -1.54% |
| 2025-11-25 | 17.55 | 17.76 | 17.41 | 17.51 | 17.42 | qfq | 1,263,700 | 22,244,859 | 0.11% |
| 2025-11-24 | 17.27 | 17.62 | 17.13 | 17.49 | 17.40 | qfq | 2,584,134 | 45,120,443 | 1.92% |
| 2025-11-21 | 17.90 | 17.96 | 17.09 | 17.16 | 17.07 | qfq | 2,818,300 | 49,022,899 | -4.40% |
| 2025-11-20 | 18.32 | 18.38 | 17.91 | 17.95 | 17.86 | qfq | 1,347,348 | 24,349,075 | -1.75% |
| 2025-11-19 | 18.42 | 18.48 | 18.15 | 18.27 | 18.18 | qfq | 1,506,891 | 27,538,318 | -0.38% |
| 2025-11-18 | 18.54 | 18.60 | 18.25 | 18.34 | 18.25 | qfq | 1,211,700 | 22,282,006 | -1.13% |
| 2025-11-17 | 18.58 | 18.65 | 18.33 | 18.55 | 18.46 | qfq | 1,764,013 | 32,588,713 | 0.11% |
| 2025-11-14 | 18.61 | 18.77 | 18.51 | 18.53 | 18.44 | qfq | 1,846,194 | 34,436,793 | -0.43% |
| 2025-11-13 | 18.55 | 18.83 | 18.37 | 18.61 | 18.52 | qfq | 2,689,487 | 50,139,438 | 0.32% |
| 2025-11-12 | 18.42 | 18.61 | 18.27 | 18.55 | 18.41 | qfq | 1,766,509 | 32,595,363 | 0.43% |
| 2025-11-11 | 18.32 | 18.55 | 18.13 | 18.47 | 18.33 | qfq | 1,585,500 | 29,135,839 | 0.76% |
| 2025-11-10 | 18.21 | 18.44 | 18.11 | 18.33 | 18.19 | qfq | 2,094,661 | 38,352,339 | 0.66% |
| 2025-11-07 | 17.90 | 18.34 | 17.90 | 18.21 | 18.07 | qfq | 1,923,600 | 34,963,595 | 1.34% |
| 2025-11-06 | 18.20 | 18.26 | 17.97 | 17.97 | 17.83 | qfq | 1,679,493 | 30,399,217 | -0.94% |
| 2025-11-05 | 18.15 | 18.40 | 18.09 | 18.14 | 18.00 | qfq | 1,751,500 | 31,940,649 | -0.77% |
| 2025-11-04 | 18.12 | 18.32 | 18.12 | 18.28 | 18.14 | qfq | 1,542,100 | 28,104,374 | 0.49% |
| 2025-11-03 | 18.18 | 18.22 | 17.89 | 18.19 | 18.05 | qfq | 1,020,313 | 18,453,119 | 1.11% |
| 2025-10-31 | 17.91 | 18.17 | 17.91 | 17.99 | 17.85 | qfq | 1,134,400 | 20,499,359 | 0.62% |
| 2025-10-30 | 18.00 | 18.09 | 17.85 | 17.88 | 17.74 | qfq | 1,493,100 | 26,826,692 | -0.94% |
| 2025-10-29 | 18.11 | 18.16 | 17.92 | 18.05 | 17.91 | qfq | 1,679,493 | 30,288,742 | -0.72% |
| 2025-10-28 | 18.30 | 18.31 | 18.13 | 18.18 | 18.04 | qfq | 1,508,000 | 27,444,051 | -0.11% |
| 2025-10-27 | 18.00 | 18.44 | 17.96 | 18.20 | 18.06 | qfq | 1,801,198 | 32,834,959 | 1.28% |
| 2025-10-24 | 18.06 | 18.18 | 17.90 | 17.97 | 17.83 | qfq | 1,514,800 | 27,302,977 | -0.72% |
| 2025-10-23 | 17.54 | 18.22 | 17.36 | 18.10 | 17.96 | qfq | 2,752,855 | 49,049,975 | 2.14% |
| 2025-10-22 | 17.88 | 18.35 | 17.71 | 17.72 | 17.58 | qfq | 3,012,998 | 54,261,469 | 0.68% |
| 2025-10-21 | 17.50 | 17.64 | 17.40 | 17.60 | 17.46 | qfq | 1,519,000 | 26,635,381 | 0.46% |
| 2025-10-20 | 17.39 | 17.61 | 17.22 | 17.52 | 17.39 | qfq | 1,821,900 | 31,716,239 | 1.57% |
| 2025-10-17 | 17.76 | 17.77 | 17.23 | 17.25 | 17.12 | qfq | 2,463,400 | 43,054,473 | -3.14% |
| 2025-10-16 | 18.10 | 18.19 | 17.62 | 17.81 | 17.67 | qfq | 3,206,400 | 57,067,467 | -1.93% |
| 2025-10-15 | 17.94 | 18.25 | 17.78 | 18.16 | 18.02 | qfq | 2,017,999 | 36,477,783 | 2.43% |
| 2025-10-14 | 18.04 | 18.25 | 17.68 | 17.73 | 17.59 | qfq | 1,705,980 | 30,500,506 | -1.72% |
| 2025-10-13 | 17.90 | 18.26 | 17.52 | 18.04 | 17.90 | qfq | 2,583,868 | 46,217,421 | -0.39% |
| 2025-10-10 | 18.20 | 18.35 | 18.07 | 18.11 | 17.97 | qfq | 1,364,800 | 24,831,345 | -0.44% |
| 2025-10-09 | 18.48 | 18.48 | 18.12 | 18.19 | 18.05 | qfq | 1,759,102 | 32,057,190 | -1.52% |
| 2025-09-30 | 18.50 | 18.60 | 18.38 | 18.47 | 18.33 | qfq | 1,257,200 | 23,210,811 | 0.33% |
| 2025-09-29 | 18.68 | 18.94 | 18.24 | 18.41 | 18.27 | qfq | 1,790,215 | 32,949,017 | -1.55% |
| 2025-09-26 | 18.62 | 19.04 | 18.37 | 18.70 | 18.56 | qfq | 2,573,095 | 48,263,229 | 0.65% |
| 2025-09-25 | 18.81 | 18.86 | 18.31 | 18.58 | 18.44 | qfq | 3,157,930 | 58,614,250 | -1.48% |
| 2025-09-24 | 19.01 | 19.25 | 18.82 | 18.86 | 18.72 | qfq | 1,909,900 | 36,121,057 | -1.20% |
| 2025-09-23 | 18.76 | 19.38 | 17.93 | 19.09 | 18.94 | qfq | 4,681,890 | 86,637,808 | 0.85% |
| 2025-09-22 | 19.22 | 19.32 | 18.79 | 18.93 | 18.78 | qfq | 2,169,800 | 41,008,906 | -1.51% |
| 2025-09-19 | 19.38 | 19.50 | 19.08 | 19.22 | 19.07 | qfq | 2,506,300 | 48,168,223 | -0.88% |
| 2025-09-18 | 20.12 | 20.13 | 19.11 | 19.39 | 19.24 | qfq | 6,100,090 | 120,077,170 | -3.72% |
| 2025-09-17 | 20.32 | 20.47 | 20.13 | 20.14 | 19.99 | qfq | 3,361,300 | 68,034,496 | -1.52% |
| 2025-09-16 | 20.39 | 20.56 | 19.90 | 20.45 | 20.29 | qfq | 5,032,200 | 101,620,280 | 0.25% |
| 2025-09-15 | 19.97 | 20.55 | 19.75 | 20.40 | 20.24 | qfq | 5,426,962 | 109,599,511 | 2.36% |
| 2025-09-12 | 20.22 | 21.09 | 19.93 | 19.93 | 19.78 | qfq | 5,745,866 | 116,955,175 | -1.92% |
| 2025-09-11 | 20.06 | 20.33 | 19.78 | 20.32 | 20.16 | qfq | 5,896,521 | 117,951,162 | 0.44% |
| 2025-09-10 | 19.90 | 20.29 | 19.65 | 20.23 | 20.07 | qfq | 4,836,360 | 96,663,989 | 1.40% |
| 2025-09-09 | 20.12 | 20.43 | 19.79 | 19.95 | 19.80 | qfq | 4,642,633 | 93,160,879 | -1.38% |
| 2025-09-08 | 20.12 | 20.49 | 19.91 | 20.23 | 20.07 | qfq | 5,456,291 | 110,393,568 | 1.25% |
| 2025-09-05 | 19.74 | 19.98 | 19.43 | 19.98 | 19.83 | qfq | 4,522,900 | 89,522,209 | 0.81% |
| 2025-09-04 | 19.45 | 19.99 | 19.24 | 19.82 | 19.67 | qfq | 4,982,722 | 97,857,071 | 1.90% |
| 2025-09-03 | 20.18 | 20.29 | 19.31 | 19.45 | 19.30 | qfq | 5,409,413 | 106,839,681 | -3.67% |
| 2025-09-02 | 19.60 | 20.30 | 19.40 | 20.19 | 20.03 | qfq | 6,976,021 | 138,830,444 | 2.28% |
| 2025-09-01 | 19.92 | 19.95 | 19.58 | 19.74 | 19.59 | qfq | 4,089,535 | 80,654,979 | -0.75% |
| 2025-08-29 | 19.26 | 20.24 | 19.26 | 19.89 | 19.74 | qfq | 7,972,800 | 158,389,502 | 3.32% |
| 2025-08-28 | 19.43 | 19.59 | 18.70 | 19.25 | 19.10 | qfq | 6,031,674 | 115,860,619 | -1.18% |
| 2025-08-27 | 20.32 | 20.43 | 19.47 | 19.48 | 19.33 | qfq | 7,056,026 | 140,343,879 | -4.28% |
| 2025-08-26 | 19.38 | 21.20 | 19.37 | 20.35 | 20.19 | qfq | 11,771,661 | 238,093,206 | 4.95% |
| 2025-08-25 | 18.96 | 19.39 | 18.95 | 19.39 | 19.24 | qfq | 5,720,941 | 110,024,303 | 2.21% |
| 2025-08-22 | 18.92 | 19.00 | 18.81 | 18.97 | 18.82 | qfq | 3,329,550 | 62,913,975 | -0.47% |
| 2025-08-21 | 19.03 | 19.68 | 18.88 | 19.06 | 18.91 | qfq | 7,444,757 | 143,487,521 | 0.69% |
| 2025-08-20 | 18.78 | 18.94 | 18.59 | 18.93 | 18.78 | qfq | 3,819,800 | 71,596,067 | 0.42% |
| 2025-08-19 | 19.35 | 19.37 | 18.53 | 18.85 | 18.71 | qfq | 8,686,000 | 163,828,620 | -4.07% |
| 2025-08-18 | 19.22 | 19.82 | 19.15 | 19.65 | 19.50 | qfq | 3,666,955 | 71,568,532 | 1.92% |
| 2025-08-15 | 19.04 | 19.30 | 19.04 | 19.28 | 19.13 | qfq | 2,022,600 | 38,848,671 | 1.31% |
| 2025-08-14 | 19.51 | 19.54 | 19.00 | 19.03 | 18.88 | qfq | 4,049,960 | 78,083,005 | -2.76% |
| 2025-08-13 | 19.36 | 19.70 | 19.25 | 19.57 | 19.42 | qfq | 4,627,697 | 90,204,091 | 1.29% |
| 2025-08-12 | 19.56 | 19.56 | 19.17 | 19.32 | 19.17 | qfq | 2,269,500 | 43,841,706 | -0.41% |
| 2025-08-11 | 18.94 | 19.62 | 18.91 | 19.40 | 19.25 | qfq | 3,895,372 | 75,330,179 | 2.37% |
| 2025-08-08 | 19.13 | 19.16 | 18.81 | 18.95 | 18.80 | qfq | 2,626,100 | 49,763,707 | -1.10% |
| 2025-08-07 | 19.10 | 19.70 | 19.10 | 19.16 | 19.01 | qfq | 3,659,600 | 70,655,888 | -0.21% |
| 2025-08-06 | 19.19 | 19.34 | 19.03 | 19.20 | 19.05 | qfq | 2,924,252 | 55,954,596 | 0.05% |
| 2025-08-05 | 19.29 | 19.44 | 19.15 | 19.19 | 19.04 | qfq | 2,006,100 | 38,582,896 | -0.05% |
| 2025-08-04 | 18.98 | 19.23 | 18.90 | 19.20 | 19.05 | qfq | 2,014,200 | 38,492,238 | 0.26% |
| 2025-08-01 | 18.90 | 19.26 | 18.88 | 19.15 | 19.00 | qfq | 2,340,700 | 44,787,337 | 1.06% |
| 2025-07-31 | 19.30 | 19.38 | 18.90 | 18.95 | 18.80 | qfq | 4,408,550 | 84,217,444 | -2.67% |
| 2025-07-30 | 19.51 | 20.13 | 19.36 | 19.47 | 19.32 | qfq | 4,495,850 | 88,246,416 | -0.31% |
| 2025-07-29 | 20.20 | 20.28 | 19.40 | 19.53 | 19.38 | qfq | 4,283,650 | 83,839,416 | -1.41% |
| 2025-07-28 | 19.05 | 19.99 | 19.05 | 19.81 | 19.66 | qfq | 7,169,768 | 140,236,264 | 3.28% |
| 2025-07-25 | 19.53 | 19.53 | 19.16 | 19.18 | 19.03 | qfq | 3,416,600 | 65,915,985 | -1.44% |
| 2025-07-24 | 19.05 | 19.55 | 19.00 | 19.46 | 19.31 | qfq | 3,860,068 | 74,395,815 | 2.15% |
| 2025-07-23 | 19.50 | 19.60 | 19.02 | 19.05 | 18.90 | qfq | 5,576,100 | 107,679,573 | -2.56% |
| 2025-07-22 | 19.43 | 19.78 | 19.05 | 19.55 | 19.40 | qfq | 8,173,568 | 159,229,705 | 0.62% |
| 2025-07-21 | 19.50 | 19.79 | 19.18 | 19.43 | 19.28 | qfq | 8,802,598 | 171,200,844 | 2.91% |
| 2025-07-18 | 19.04 | 19.17 | 18.73 | 18.88 | 18.73 | qfq | 2,423,769 | 45,645,402 | -0.26% |
| 2025-07-17 | 18.51 | 19.08 | 18.50 | 18.93 | 18.78 | qfq | 3,876,712 | 73,045,101 | 1.99% |
| 2025-07-16 | 18.46 | 18.59 | 18.40 | 18.56 | 18.42 | qfq | 1,769,700 | 32,725,217 | 0.32% |
| 2025-07-15 | 18.99 | 19.00 | 18.25 | 18.50 | 18.36 | qfq | 3,377,100 | 62,611,692 | -2.27% |
| 2025-07-14 | 18.78 | 19.03 | 18.71 | 18.93 | 18.78 | qfq | 2,491,900 | 47,161,464 | 0.80% |
| 2025-07-11 | 18.74 | 18.92 | 18.51 | 18.78 | 18.64 | qfq | 2,541,285 | 47,559,379 | 0.21% |
| 2025-07-10 | 18.58 | 18.77 | 18.39 | 18.74 | 18.60 | qfq | 2,578,800 | 48,014,702 | 0.64% |
| 2025-07-09 | 18.79 | 18.92 | 18.53 | 18.62 | 18.48 | qfq | 2,793,100 | 52,231,121 | -1.27% |
| 2025-07-08 | 18.44 | 19.38 | 18.44 | 18.86 | 18.72 | qfq | 4,431,600 | 84,159,886 | 1.95% |
| 2025-07-07 | 18.20 | 18.64 | 18.20 | 18.50 | 18.36 | qfq | 2,178,300 | 40,264,016 | 1.20% |
| 2025-07-04 | 18.74 | 18.74 | 18.20 | 18.28 | 18.14 | qfq | 3,679,700 | 67,591,851 | -2.25% |
| 2025-07-03 | 18.56 | 18.82 | 18.56 | 18.70 | 18.56 | qfq | 2,450,642 | 45,818,380 | 0.00% |
| 2025-07-02 | 18.83 | 18.99 | 18.63 | 18.70 | 18.56 | qfq | 2,933,364 | 55,054,778 | -1.68% |
| 2025-07-01 | 18.88 | 19.33 | 18.70 | 19.02 | 18.87 | qfq | 4,668,000 | 88,464,545 | 0.69% |
| 2025-06-30 | 18.51 | 18.89 | 18.44 | 18.89 | 18.74 | qfq | 3,648,498 | 68,444,226 | 2.00% |
| 2025-06-27 | 18.38 | 18.58 | 18.30 | 18.52 | 18.38 | qfq | 2,715,600 | 50,123,313 | 0.76% |
| 2025-06-26 | 18.90 | 19.06 | 18.38 | 18.38 | 18.24 | qfq | 5,839,600 | 108,842,899 | -2.75% |
| 2025-06-25 | 18.77 | 19.13 | 18.70 | 18.90 | 18.75 | qfq | 4,749,600 | 89,791,351 | 0.59% |
| 2025-06-24 | 18.62 | 19.10 | 18.53 | 18.79 | 18.65 | qfq | 5,016,139 | 94,394,662 | 0.86% |
| 2025-06-23 | 18.51 | 18.67 | 18.04 | 18.63 | 18.49 | qfq | 3,495,600 | 64,440,167 | 0.87% |
| 2025-06-20 | 18.45 | 18.84 | 18.20 | 18.47 | 18.33 | qfq | 4,225,114 | 78,215,031 | 0.11% |
| 2025-06-19 | 19.15 | 19.23 | 18.42 | 18.45 | 18.31 | qfq | 5,638,340 | 105,755,742 | -3.91% |
| 2025-06-18 | 19.59 | 19.59 | 18.90 | 19.20 | 19.05 | qfq | 7,020,071 | 134,300,082 | -2.93% |
| 2025-06-17 | 19.64 | 20.11 | 19.12 | 19.78 | 19.63 | qfq | 10,022,036 | 197,037,441 | 0.71% |
| 2025-06-16 | 19.14 | 19.69 | 18.85 | 19.64 | 19.49 | qfq | 7,596,473 | 147,029,075 | 1.71% |
| 2025-06-13 | 20.81 | 20.81 | 19.00 | 19.31 | 19.16 | qfq | 14,300,564 | 281,878,663 | -8.96% |
| 2025-06-12 | 20.56 | 21.58 | 20.22 | 21.21 | 21.05 | qfq | 12,869,515 | 269,445,619 | 2.56% |
| 2025-06-11 | 20.70 | 21.01 | 20.08 | 20.68 | 20.52 | qfq | 13,482,951 | 277,129,044 | -3.18% |
| 2025-06-10 | 20.00 | 22.56 | 19.84 | 21.36 | 21.20 | qfq | 21,267,838 | 444,243,468 | 5.74% |
| 2025-06-09 | 18.65 | 21.52 | 18.40 | 20.20 | 20.04 | qfq | 15,824,075 | 309,315,265 | 8.02% |
| 2025-06-06 | 19.13 | 19.78 | 18.55 | 18.70 | 18.56 | qfq | 11,910,674 | 225,964,221 | -2.71% |
| 2025-06-05 | 20.56 | 20.60 | 19.05 | 19.22 | 19.07 | qfq | 19,319,151 | 377,764,656 | -6.52% |
| 2025-06-04 | 17.12 | 20.56 | 17.01 | 20.56 | 20.40 | qfq | 20,780,490 | 398,886,026 | 20.02% |
| 2025-06-03 | 16.71 | 17.20 | 16.71 | 17.13 | 17.00 | qfq | 2,530,300 | 43,159,644 | 1.66% |
| 2025-05-30 | 17.01 | 17.01 | 16.80 | 16.85 | 16.72 | qfq | 1,796,500 | 30,310,000 | -0.59% |
| 2025-05-29 | 17.06 | 17.08 | 16.88 | 16.95 | 16.82 | qfq | 2,370,710 | 40,181,850 | -0.53% |
| 2025-05-28 | 16.99 | 17.18 | 16.81 | 17.04 | 16.91 | qfq | 2,352,955 | 39,926,850 | 0.24% |
| 2025-05-27 | 16.66 | 17.02 | 16.54 | 17.00 | 16.87 | qfq | 2,211,801 | 37,207,913 | 2.47% |
| 2025-05-26 | 16.50 | 16.82 | 16.42 | 16.59 | 16.46 | qfq | 1,778,500 | 29,488,454 | 0.06% |
| 2025-05-23 | 16.41 | 17.19 | 16.38 | 16.58 | 16.45 | qfq | 3,677,962 | 61,623,008 | 1.28% |
| 2025-05-22 | 16.92 | 17.03 | 16.36 | 16.37 | 16.24 | qfq | 3,378,264 | 56,105,418 | -3.54% |
| 2025-05-21 | 16.70 | 17.20 | 16.70 | 16.97 | 16.84 | qfq | 2,388,900 | 40,574,712 | 0.89% |
| 2025-05-20 | 16.79 | 17.05 | 16.75 | 16.82 | 16.69 | qfq | 2,235,700 | 37,763,449 | 0.12% |
| 2025-05-19 | 16.59 | 16.83 | 16.52 | 16.80 | 16.67 | qfq | 1,562,200 | 26,022,440 | 0.66% |
| 2025-05-16 | 16.92 | 16.96 | 16.64 | 16.69 | 16.56 | qfq | 2,110,044 | 35,266,418 | -1.24% |
| 2025-05-15 | 16.95 | 16.97 | 16.73 | 16.90 | 16.77 | qfq | 3,246,800 | 54,732,476 | -0.35% |
| 2025-05-14 | 16.36 | 17.39 | 16.19 | 16.96 | 16.83 | qfq | 7,031,083 | 119,041,704 | 3.35% |
| 2025-05-13 | 16.55 | 16.58 | 16.30 | 16.41 | 16.23 | qfq | 1,217,500 | 19,984,714 | 0.06% |
| 2025-05-12 | 16.40 | 16.53 | 16.30 | 16.40 | 16.22 | qfq | 1,291,500 | 21,179,954 | 0.06% |
| 2025-05-09 | 16.48 | 16.55 | 16.32 | 16.39 | 16.21 | qfq | 1,086,400 | 17,816,657 | -0.36% |
| 2025-05-08 | 16.73 | 16.75 | 16.44 | 16.45 | 16.27 | qfq | 1,771,404 | 29,301,776 | -0.96% |
| 2025-05-07 | 16.69 | 16.83 | 16.49 | 16.61 | 16.43 | qfq | 2,140,725 | 35,559,652 | 0.06% |
| 2025-05-06 | 16.20 | 16.65 | 16.17 | 16.60 | 16.42 | qfq | 2,805,700 | 45,940,546 | 3.56% |
| 2025-04-30 | 15.99 | 16.37 | 15.99 | 16.03 | 15.86 | qfq | 1,763,887 | 28,485,638 | 0.25% |
| 2025-04-29 | 15.62 | 16.10 | 15.62 | 15.99 | 15.82 | qfq | 1,570,500 | 25,045,361 | 2.11% |
| 2025-04-28 | 15.93 | 15.97 | 15.60 | 15.66 | 15.49 | qfq | 1,786,700 | 28,100,069 | -1.88% |
| 2025-04-25 | 15.75 | 16.01 | 15.73 | 15.96 | 15.79 | qfq | 1,638,002 | 26,082,297 | 1.01% |
| 2025-04-24 | 15.82 | 15.98 | 15.62 | 15.80 | 15.63 | qfq | 1,604,726 | 25,358,460 | -0.63% |
| 2025-04-23 | 15.99 | 16.28 | 15.85 | 15.90 | 15.73 | qfq | 1,092,900 | 17,441,034 | -0.56% |
| 2025-04-22 | 15.82 | 16.06 | 15.71 | 15.99 | 15.82 | qfq | 1,006,700 | 15,993,639 | 1.07% |
| 2025-04-21 | 15.80 | 15.92 | 15.69 | 15.82 | 15.65 | qfq | 893,900 | 14,148,982 | 0.13% |
| 2025-04-18 | 16.11 | 16.19 | 15.73 | 15.80 | 15.63 | qfq | 1,198,000 | 19,014,892 | -1.92% |
| 2025-04-17 | 15.75 | 16.23 | 15.62 | 16.11 | 15.94 | qfq | 1,685,269 | 26,990,117 | 2.03% |
| 2025-04-16 | 15.90 | 15.97 | 15.51 | 15.79 | 15.62 | qfq | 1,301,100 | 20,469,868 | -1.19% |
| 2025-04-15 | 15.89 | 16.09 | 15.74 | 15.98 | 15.81 | qfq | 1,444,700 | 23,010,640 | 0.38% |
| 2025-04-14 | 15.64 | 15.97 | 15.50 | 15.92 | 15.75 | qfq | 2,137,619 | 33,716,406 | 3.04% |
| 2025-04-11 | 15.33 | 15.59 | 15.30 | 15.45 | 15.28 | qfq | 1,698,700 | 26,255,383 | 0.00% |
| 2025-04-10 | 15.54 | 15.89 | 15.40 | 15.45 | 15.28 | qfq | 2,410,000 | 37,547,403 | 0.72% |
| 2025-04-09 | 15.09 | 15.40 | 14.48 | 15.34 | 15.18 | qfq | 2,766,900 | 41,478,645 | 0.52% |
| 2025-04-08 | 14.60 | 15.34 | 14.60 | 15.26 | 15.10 | qfq | 3,807,400 | 57,390,962 | 4.09% |
| 2025-04-07 | 15.89 | 16.19 | 14.16 | 14.66 | 14.50 | qfq | 5,112,500 | 77,445,920 | -11.15% |
| 2025-04-03 | 15.83 | 17.29 | 15.77 | 16.50 | 16.32 | qfq | 4,575,400 | 76,122,356 | 2.36% |
| 2025-04-02 | 15.77 | 16.51 | 15.64 | 16.12 | 15.95 | qfq | 3,576,184 | 57,642,834 | 1.90% |
| 2025-04-01 | 15.73 | 16.04 | 15.58 | 15.82 | 15.65 | qfq | 2,221,437 | 35,150,050 | 0.76% |
| 2025-03-31 | 16.40 | 16.40 | 15.35 | 15.70 | 15.53 | qfq | 4,934,087 | 77,621,050 | -4.96% |
| 2025-03-28 | 17.10 | 17.14 | 16.52 | 16.52 | 16.34 | qfq | 3,179,600 | 53,376,647 | -3.73% |
| 2025-03-27 | 17.03 | 17.47 | 16.92 | 17.16 | 16.98 | qfq | 4,038,600 | 69,400,478 | -0.12% |
| 2025-03-26 | 16.90 | 17.53 | 16.76 | 17.18 | 17.00 | qfq | 5,207,079 | 89,280,241 | 1.66% |
| 2025-03-25 | 16.68 | 17.07 | 16.49 | 16.90 | 16.72 | qfq | 3,950,700 | 66,197,234 | 1.44% |
| 2025-03-24 | 16.76 | 17.00 | 16.44 | 16.66 | 16.48 | qfq | 2,420,300 | 40,435,874 | -0.36% |
| 2025-03-21 | 16.90 | 17.01 | 16.56 | 16.72 | 16.54 | qfq | 2,342,628 | 39,308,825 | -1.12% |
| 2025-03-20 | 17.09 | 17.09 | 16.85 | 16.91 | 16.73 | qfq | 2,074,228 | 35,134,701 | -1.05% |
| 2025-03-19 | 17.28 | 17.36 | 17.01 | 17.09 | 16.91 | qfq | 2,282,499 | 39,037,081 | -1.44% |
| 2025-03-18 | 17.30 | 17.68 | 17.22 | 17.34 | 17.15 | qfq | 3,756,300 | 65,346,177 | 0.06% |
| 2025-03-17 | 17.17 | 17.55 | 17.07 | 17.33 | 17.14 | qfq | 4,800,400 | 83,043,822 | 0.87% |
| 2025-03-14 | 17.38 | 17.48 | 16.95 | 17.18 | 17.00 | qfq | 7,024,647 | 120,301,666 | -1.43% |
| 2025-03-13 | 16.15 | 18.14 | 16.14 | 17.43 | 17.24 | qfq | 11,193,183 | 193,172,555 | 7.99% |
| 2025-03-12 | 16.45 | 16.48 | 16.12 | 16.14 | 15.97 | qfq | 2,311,100 | 37,457,558 | -1.59% |
| 2025-03-11 | 16.32 | 16.44 | 16.23 | 16.40 | 16.22 | qfq | 1,578,300 | 25,784,115 | -0.36% |
| 2025-03-10 | 16.27 | 16.64 | 16.22 | 16.46 | 16.28 | qfq | 2,615,539 | 43,023,733 | 1.11% |
| 2025-03-07 | 16.24 | 16.36 | 16.09 | 16.28 | 16.11 | qfq | 2,743,449 | 44,483,394 | -0.25% |
| 2025-03-06 | 16.18 | 16.48 | 16.17 | 16.32 | 16.15 | qfq | 3,163,774 | 51,541,985 | 0.80% |
| 2025-03-05 | 16.55 | 16.55 | 16.00 | 16.19 | 16.02 | qfq | 3,568,700 | 57,834,831 | -3.34% |
| 2025-03-04 | 16.98 | 17.15 | 16.40 | 16.75 | 16.57 | qfq | 5,936,196 | 98,978,292 | -2.33% |
| 2025-03-03 | 16.94 | 17.58 | 16.40 | 17.15 | 16.97 | qfq | 9,261,489 | 155,577,902 | 1.84% |
| 2025-02-28 | 16.00 | 16.94 | 15.86 | 16.84 | 16.66 | qfq | 8,348,780 | 136,996,138 | 3.69% |
| 2025-02-27 | 15.72 | 16.78 | 15.68 | 16.24 | 16.07 | qfq | 5,683,509 | 91,555,640 | 3.31% |
| 2025-02-26 | 15.48 | 15.75 | 15.48 | 15.72 | 15.55 | qfq | 1,830,900 | 28,623,861 | 1.68% |
| 2025-02-25 | 15.49 | 15.55 | 15.37 | 15.46 | 15.29 | qfq | 1,161,300 | 17,963,262 | -0.71% |
| 2025-02-24 | 15.70 | 15.73 | 15.50 | 15.57 | 15.40 | qfq | 1,722,000 | 26,805,803 | -0.64% |
| 2025-02-21 | 15.72 | 15.78 | 15.47 | 15.67 | 15.50 | qfq | 1,868,300 | 29,197,237 | 0.13% |
| 2025-02-20 | 15.44 | 15.67 | 15.37 | 15.65 | 15.48 | qfq | 1,922,098 | 29,916,823 | 1.56% |
| 2025-02-19 | 15.25 | 15.47 | 15.06 | 15.41 | 15.24 | qfq | 1,580,000 | 24,157,914 | 1.45% |
| 2025-02-18 | 15.46 | 15.52 | 15.08 | 15.19 | 15.03 | qfq | 1,584,498 | 24,304,363 | -1.94% |
| 2025-02-17 | 15.49 | 15.66 | 15.43 | 15.49 | 15.32 | qfq | 1,588,900 | 24,689,130 | 0.19% |
| 2025-02-14 | 15.35 | 15.52 | 15.35 | 15.46 | 15.29 | qfq | 1,325,166 | 20,456,959 | 0.39% |
| 2025-02-13 | 15.66 | 15.66 | 15.36 | 15.40 | 15.24 | qfq | 1,283,500 | 19,836,432 | -1.09% |
| 2025-02-12 | 15.65 | 15.80 | 15.47 | 15.57 | 15.40 | qfq | 1,933,411 | 30,134,266 | -1.02% |
| 2025-02-11 | 15.66 | 15.75 | 15.42 | 15.73 | 15.56 | qfq | 1,937,098 | 30,172,601 | 0.45% |
| 2025-02-10 | 15.50 | 15.67 | 15.40 | 15.66 | 15.49 | qfq | 1,744,037 | 27,146,863 | 1.56% |
| 2025-02-07 | 15.13 | 15.56 | 15.06 | 15.42 | 15.25 | qfq | 2,553,498 | 39,213,855 | 1.92% |
| 2025-02-06 | 14.71 | 15.13 | 14.58 | 15.13 | 14.97 | qfq | 2,668,000 | 39,838,730 | 2.37% |
| 2025-02-05 | 15.12 | 15.12 | 14.71 | 14.78 | 14.62 | qfq | 3,084,636 | 45,918,769 | -1.14% |
| 2025-01-27 | 16.02 | 16.02 | 14.95 | 14.95 | 14.79 | qfq | 4,651,000 | 71,432,821 | -7.77% |
| 2025-01-24 | 16.06 | 16.28 | 16.05 | 16.21 | 16.04 | qfq | 1,220,910 | 19,745,357 | 0.43% |
| 2025-01-23 | 16.27 | 16.43 | 16.13 | 16.14 | 15.97 | qfq | 1,179,610 | 19,221,445 | 0.12% |
| 2025-01-22 | 16.16 | 16.29 | 15.98 | 16.12 | 15.95 | qfq | 940,526 | 15,138,187 | -0.68% |
| 2025-01-21 | 16.30 | 16.35 | 16.07 | 16.23 | 16.06 | qfq | 843,626 | 13,659,706 | -0.12% |
| 2025-01-20 | 16.21 | 16.33 | 16.09 | 16.25 | 16.08 | qfq | 1,277,000 | 20,711,003 | 0.62% |
| 2025-01-17 | 15.90 | 16.20 | 15.83 | 16.15 | 15.98 | qfq | 1,382,080 | 22,149,847 | 1.13% |
| 2025-01-16 | 15.98 | 16.25 | 15.87 | 15.97 | 15.80 | qfq | 1,253,500 | 20,093,661 | 0.06% |
| 2025-01-15 | 16.04 | 16.08 | 15.82 | 15.96 | 15.79 | qfq | 1,355,500 | 21,597,357 | -0.87% |
| 2025-01-14 | 15.62 | 16.12 | 15.59 | 16.10 | 15.93 | qfq | 2,027,198 | 32,220,499 | 3.34% |
| 2025-01-13 | 15.38 | 15.67 | 15.18 | 15.58 | 15.41 | qfq | 1,403,300 | 21,645,587 | 0.45% |
| 2025-01-10 | 15.74 | 15.95 | 15.50 | 15.51 | 15.34 | qfq | 1,369,853 | 21,519,204 | -1.90% |
| 2025-01-09 | 16.01 | 16.01 | 15.76 | 15.81 | 15.64 | qfq | 1,747,800 | 27,751,884 | -1.25% |
| 2025-01-08 | 16.22 | 16.22 | 15.68 | 16.01 | 15.84 | qfq | 2,177,062 | 34,781,154 | -1.29% |
| 2025-01-07 | 16.32 | 16.42 | 15.98 | 16.22 | 16.05 | qfq | 1,952,080 | 31,608,192 | -0.55% |
| 2025-01-06 | 16.25 | 16.70 | 16.00 | 16.31 | 16.14 | qfq | 2,089,880 | 34,099,637 | -0.31% |
| 2025-01-03 | 17.19 | 17.28 | 16.26 | 16.36 | 16.18 | qfq | 2,467,172 | 41,200,445 | -3.71% |
| 2025-01-02 | 17.39 | 17.68 | 16.84 | 16.99 | 16.81 | qfq | 2,191,729 | 37,953,232 | -2.30% |
| 2024-12-31 | 17.89 | 17.89 | 17.39 | 17.39 | 17.20 | qfq | 1,382,537 | 24,364,346 | -2.19% |
| 2024-12-30 | 18.04 | 18.04 | 17.62 | 17.78 | 17.59 | qfq | 1,027,637 | 18,274,851 | -1.50% |
| 2024-12-27 | 17.82 | 18.15 | 17.68 | 18.05 | 17.86 | qfq | 1,215,219 | 21,827,597 | 1.29% |
| 2024-12-26 | 17.77 | 18.11 | 17.77 | 17.82 | 17.63 | qfq | 1,014,509 | 18,191,706 | -0.50% |
| 2024-12-25 | 18.33 | 18.35 | 17.73 | 17.91 | 17.72 | qfq | 1,742,609 | 31,197,633 | -2.18% |
| 2024-12-24 | 18.25 | 18.44 | 18.15 | 18.31 | 18.11 | qfq | 1,125,583 | 20,590,075 | 0.88% |
| 2024-12-23 | 18.78 | 18.78 | 18.10 | 18.15 | 17.96 | qfq | 2,133,100 | 39,037,032 | -3.10% |
| 2024-12-20 | 18.42 | 18.98 | 18.30 | 18.73 | 18.53 | qfq | 2,415,104 | 45,337,334 | 1.68% |
| 2024-12-19 | 18.30 | 18.67 | 18.18 | 18.42 | 18.22 | qfq | 2,281,500 | 41,849,816 | -1.02% |
| 2024-12-18 | 19.20 | 19.40 | 18.46 | 18.61 | 18.41 | qfq | 6,396,075 | 121,470,152 | -3.07% |
| 2024-12-17 | 19.15 | 19.55 | 18.63 | 19.20 | 18.99 | qfq | 5,387,036 | 102,801,887 | 0.26% |
| 2024-12-16 | 18.73 | 19.54 | 18.66 | 19.15 | 18.94 | qfq | 5,355,174 | 102,148,051 | 1.70% |
| 2024-12-13 | 19.05 | 19.07 | 18.61 | 18.83 | 18.63 | qfq | 3,177,802 | 59,767,451 | -1.10% |
| 2024-12-12 | 18.65 | 19.13 | 18.47 | 19.04 | 18.84 | qfq | 3,038,864 | 57,232,142 | 2.09% |
| 2024-12-11 | 18.61 | 18.84 | 18.50 | 18.65 | 18.45 | qfq | 2,001,900 | 37,460,401 | 0.21% |
| 2024-12-10 | 19.01 | 19.11 | 18.60 | 18.61 | 18.41 | qfq | 2,663,100 | 50,193,409 | 1.03% |
| 2024-12-09 | 18.62 | 18.76 | 18.30 | 18.42 | 18.22 | qfq | 1,374,800 | 25,427,061 | -0.75% |
| 2024-12-06 | 18.59 | 18.68 | 18.23 | 18.56 | 18.36 | qfq | 1,997,900 | 36,941,954 | 0.54% |
| 2024-12-05 | 18.55 | 18.58 | 18.30 | 18.46 | 18.26 | qfq | 1,675,200 | 30,861,608 | -1.18% |
| 2024-12-04 | 18.68 | 19.12 | 18.54 | 18.68 | 18.48 | qfq | 3,454,860 | 65,187,844 | 0.00% |
| 2024-12-03 | 18.50 | 18.84 | 18.33 | 18.68 | 18.48 | qfq | 2,228,900 | 41,418,628 | 0.54% |
| 2024-12-02 | 18.19 | 18.71 | 18.15 | 18.58 | 18.38 | qfq | 3,019,400 | 55,718,600 | 2.14% |
| 2024-11-29 | 17.60 | 18.33 | 17.55 | 18.19 | 18.00 | qfq | 2,705,800 | 48,825,811 | 3.12% |
| 2024-11-28 | 17.77 | 17.88 | 17.59 | 17.64 | 17.45 | qfq | 1,315,600 | 23,348,526 | -0.45% |
| 2024-11-27 | 17.31 | 17.74 | 16.96 | 17.72 | 17.53 | qfq | 1,930,800 | 33,492,247 | 1.96% |
| 2024-11-26 | 17.58 | 17.71 | 17.35 | 17.38 | 17.19 | qfq | 1,055,495 | 18,513,333 | -1.19% |
| 2024-11-25 | 17.32 | 17.73 | 17.28 | 17.59 | 17.40 | qfq | 1,628,266 | 28,515,389 | 1.50% |
| 2024-11-22 | 18.12 | 18.16 | 17.31 | 17.33 | 17.14 | qfq | 1,828,100 | 32,471,801 | -4.31% |
| 2024-11-21 | 18.07 | 18.26 | 17.95 | 18.11 | 17.92 | qfq | 1,637,800 | 29,655,926 | 0.06% |
| 2024-11-20 | 18.01 | 18.12 | 17.90 | 18.10 | 17.91 | qfq | 1,626,100 | 29,307,044 | 0.22% |
| 2024-11-19 | 17.61 | 18.06 | 17.52 | 18.06 | 17.87 | qfq | 1,761,400 | 31,316,707 | 3.02% |
| 2024-11-18 | 17.78 | 17.94 | 17.42 | 17.53 | 17.34 | qfq | 2,076,210 | 36,765,954 | -0.57% |
| 2024-11-15 | 17.84 | 18.01 | 17.60 | 17.63 | 17.44 | qfq | 1,678,510 | 29,937,383 | -1.56% |
| 2024-11-14 | 18.32 | 18.37 | 17.83 | 17.91 | 17.72 | qfq | 2,082,475 | 37,531,998 | -2.29% |
| 2024-11-13 | 18.48 | 18.58 | 18.03 | 18.33 | 18.13 | qfq | 1,593,000 | 29,110,819 | -0.92% |
| 2024-11-12 | 18.67 | 18.91 | 18.24 | 18.50 | 18.30 | qfq | 2,605,700 | 48,599,628 | -0.80% |
| 2024-11-11 | 18.60 | 18.68 | 18.36 | 18.65 | 18.45 | qfq | 2,163,700 | 40,208,668 | 0.27% |
| 2024-11-08 | 19.06 | 19.08 | 18.47 | 18.60 | 18.40 | qfq | 3,190,298 | 59,564,370 | -1.59% |
| 2024-11-07 | 18.12 | 18.99 | 17.92 | 18.90 | 18.70 | qfq | 3,456,100 | 64,694,773 | 3.79% |
| 2024-11-06 | 18.24 | 18.53 | 18.09 | 18.21 | 18.01 | qfq | 3,178,903 | 58,128,824 | 0.17% |
| 2024-11-05 | 17.56 | 18.18 | 17.50 | 18.18 | 17.99 | qfq | 3,040,587 | 54,587,758 | 3.59% |
| 2024-11-04 | 16.99 | 17.55 | 16.91 | 17.55 | 17.36 | qfq | 1,602,800 | 27,734,620 | 2.93% |
| 2024-11-01 | 17.30 | 17.48 | 16.93 | 17.05 | 16.87 | qfq | 2,391,300 | 40,953,995 | -2.46% |
| 2024-10-31 | 17.39 | 17.64 | 17.23 | 17.48 | 17.29 | qfq | 2,243,225 | 39,179,827 | 0.52% |
| 2024-10-30 | 17.55 | 17.62 | 17.11 | 17.39 | 17.20 | qfq | 2,738,317 | 47,539,034 | -1.19% |
| 2024-10-29 | 18.16 | 18.21 | 17.48 | 17.60 | 17.41 | qfq | 2,860,800 | 50,842,016 | -2.76% |
| 2024-10-28 | 17.90 | 18.12 | 17.63 | 18.10 | 17.91 | qfq | 2,246,008 | 40,231,618 | 1.29% |
| 2024-10-25 | 17.36 | 17.87 | 17.30 | 17.87 | 17.68 | qfq | 2,194,720 | 38,801,033 | 3.41% |
| 2024-10-24 | 17.43 | 17.59 | 17.21 | 17.28 | 17.09 | qfq | 1,863,200 | 32,322,998 | -0.97% |
| 2024-10-23 | 17.42 | 17.62 | 17.21 | 17.45 | 17.26 | qfq | 2,162,247 | 37,725,172 | 0.58% |
| 2024-10-22 | 17.37 | 17.39 | 17.08 | 17.35 | 17.16 | qfq | 2,159,400 | 37,192,646 | 0.81% |
| 2024-10-21 | 17.40 | 17.57 | 17.01 | 17.21 | 17.03 | qfq | 2,931,700 | 50,675,838 | 0.29% |
| 2024-10-18 | 16.50 | 17.61 | 16.36 | 17.16 | 16.98 | qfq | 3,569,400 | 60,416,918 | 4.57% |
| 2024-10-17 | 16.61 | 16.80 | 16.37 | 16.41 | 16.23 | qfq | 2,091,000 | 34,679,994 | -0.36% |
| 2024-10-16 | 16.61 | 16.90 | 16.36 | 16.47 | 16.29 | qfq | 2,301,684 | 38,217,882 | -1.67% |
| 2024-10-15 | 17.10 | 17.25 | 16.70 | 16.75 | 16.57 | qfq | 2,170,800 | 36,782,386 | -2.28% |
| 2024-10-14 | 16.96 | 17.20 | 16.47 | 17.14 | 16.84 | qfq | 3,024,475 | 51,119,448 | 1.66% |
| 2024-10-11 | 18.15 | 18.15 | 16.61 | 16.86 | 16.56 | qfq | 3,293,908 | 56,576,014 | -6.44% |
| 2024-10-10 | 18.58 | 18.89 | 17.87 | 18.02 | 17.70 | qfq | 3,450,798 | 63,203,136 | -1.10% |
| 2024-10-09 | 19.83 | 20.08 | 18.13 | 18.22 | 17.90 | qfq | 5,489,155 | 104,633,768 | -10.38% |
| 2024-10-08 | 22.02 | 22.02 | 19.25 | 20.33 | 19.97 | qfq | 9,064,552 | 187,046,181 | 8.89% |
| 2024-09-30 | 17.30 | 18.83 | 17.00 | 18.67 | 18.34 | qfq | 7,151,720 | 129,186,033 | 12.13% |
| 2024-09-27 | 16.20 | 16.99 | 16.16 | 16.65 | 16.36 | qfq | 3,545,958 | 58,649,640 | 4.19% |
| 2024-09-26 | 15.11 | 15.99 | 15.07 | 15.98 | 15.70 | qfq | 2,810,799 | 43,687,646 | 5.76% |
| 2024-09-25 | 14.88 | 15.45 | 14.87 | 15.11 | 14.84 | qfq | 2,255,529 | 34,413,968 | 1.75% |
| 2024-09-24 | 14.49 | 14.86 | 14.31 | 14.85 | 14.59 | qfq | 2,247,900 | 32,793,167 | 4.06% |
| 2024-09-23 | 14.28 | 14.45 | 14.16 | 14.27 | 14.02 | qfq | 814,700 | 11,664,756 | -0.49% |
| 2024-09-20 | 14.79 | 14.85 | 14.22 | 14.34 | 14.09 | qfq | 2,785,588 | 40,025,790 | -3.50% |
| 2024-09-19 | 14.79 | 15.22 | 14.66 | 14.86 | 14.60 | qfq | 3,008,242 | 44,862,939 | 1.43% |
| 2024-09-18 | 15.05 | 15.22 | 14.58 | 14.65 | 14.39 | qfq | 1,418,050 | 20,950,251 | -2.98% |
| 2024-09-13 | 15.25 | 15.34 | 15.06 | 15.10 | 14.83 | qfq | 974,700 | 14,806,520 | -1.11% |
| 2024-09-12 | 15.31 | 15.45 | 15.21 | 15.27 | 15.00 | qfq | 1,368,000 | 20,927,026 | -0.33% |
| 2024-09-11 | 15.99 | 15.99 | 15.00 | 15.32 | 15.05 | qfq | 2,300,650 | 35,253,836 | 0.00% |
| 2024-09-10 | 15.15 | 15.45 | 14.94 | 15.32 | 15.05 | qfq | 2,024,259 | 30,710,122 | 1.12% |
| 2024-09-09 | 15.28 | 15.53 | 15.06 | 15.15 | 14.88 | qfq | 2,378,342 | 36,337,909 | -0.98% |
| 2024-09-06 | 16.32 | 16.89 | 15.21 | 15.30 | 15.03 | qfq | 8,302,219 | 133,718,875 | -6.48% |
| 2024-09-05 | 15.77 | 16.45 | 15.36 | 16.36 | 16.07 | qfq | 5,730,552 | 91,253,519 | 4.47% |
| 2024-09-04 | 14.97 | 15.81 | 14.97 | 15.66 | 15.38 | qfq | 3,959,236 | 60,866,283 | 1.29% |
| 2024-09-03 | 15.91 | 15.95 | 15.30 | 15.46 | 15.19 | qfq | 3,980,784 | 61,980,918 | 1.31% |
| 2024-09-02 | 15.32 | 15.51 | 15.21 | 15.26 | 14.99 | qfq | 1,588,408 | 24,389,550 | -0.52% |
| 2024-08-30 | 14.88 | 15.58 | 14.88 | 15.34 | 15.07 | qfq | 2,943,298 | 45,196,711 | 2.95% |
| 2024-08-29 | 14.98 | 15.11 | 14.74 | 14.90 | 14.64 | qfq | 2,504,800 | 37,339,613 | -0.53% |
| 2024-08-28 | 14.81 | 15.16 | 14.70 | 14.98 | 14.72 | qfq | 1,226,500 | 18,386,692 | 0.13% |
| 2024-08-27 | 15.05 | 15.12 | 14.88 | 14.96 | 14.70 | qfq | 645,491 | 9,667,844 | -0.60% |
| 2024-08-26 | 14.90 | 15.18 | 14.79 | 15.05 | 14.78 | qfq | 638,280 | 9,589,568 | 1.14% |
| 2024-08-23 | 14.89 | 15.03 | 14.80 | 14.88 | 14.62 | qfq | 861,191 | 12,820,421 | -0.40% |
| 2024-08-22 | 15.09 | 15.25 | 14.88 | 14.94 | 14.68 | qfq | 1,178,398 | 17,707,049 | -0.99% |
| 2024-08-21 | 15.15 | 15.24 | 15.05 | 15.09 | 14.82 | qfq | 736,800 | 11,145,035 | -0.46% |
| 2024-08-20 | 15.37 | 15.50 | 15.10 | 15.16 | 14.89 | qfq | 1,161,326 | 17,676,195 | -1.37% |
| 2024-08-19 | 15.36 | 15.60 | 15.31 | 15.37 | 15.10 | qfq | 1,259,200 | 19,448,960 | -0.97% |
| 2024-08-16 | 15.49 | 15.88 | 15.35 | 15.52 | 15.25 | qfq | 2,614,575 | 40,836,946 | 0.71% |
| 2024-08-15 | 15.60 | 15.75 | 15.18 | 15.41 | 15.14 | qfq | 3,411,258 | 52,823,134 | 0.59% |
| 2024-08-14 | 15.25 | 15.78 | 15.11 | 15.32 | 15.05 | qfq | 2,917,161 | 44,858,279 | 0.66% |
| 2024-08-13 | 15.10 | 15.22 | 14.96 | 15.22 | 14.95 | qfq | 755,153 | 11,408,773 | 0.53% |
| 2024-08-12 | 15.04 | 15.19 | 14.93 | 15.14 | 14.87 | qfq | 1,089,094 | 16,433,302 | 0.87% |
| 2024-08-09 | 15.29 | 15.36 | 15.00 | 15.01 | 14.75 | qfq | 943,600 | 14,273,075 | -1.12% |
| 2024-08-08 | 15.02 | 15.30 | 14.98 | 15.18 | 14.91 | qfq | 1,164,700 | 17,672,668 | 1.07% |
| 2024-08-07 | 15.12 | 15.13 | 14.88 | 15.02 | 14.76 | qfq | 843,500 | 12,670,919 | -0.66% |
| 2024-08-06 | 14.90 | 15.15 | 14.85 | 15.12 | 14.85 | qfq | 1,314,600 | 19,797,035 | 1.96% |
| 2024-08-05 | 14.90 | 15.20 | 14.79 | 14.83 | 14.57 | qfq | 2,120,000 | 31,771,211 | -0.94% |
| 2024-08-02 | 15.08 | 15.23 | 14.85 | 14.97 | 14.71 | qfq | 871,500 | 13,107,569 | -0.73% |
| 2024-08-01 | 15.39 | 15.42 | 15.01 | 15.08 | 14.81 | qfq | 1,219,600 | 18,449,397 | -1.11% |
| 2024-07-31 | 14.42 | 15.30 | 14.42 | 15.25 | 14.98 | qfq | 1,594,600 | 23,967,785 | 4.96% |
| 2024-07-30 | 14.60 | 14.60 | 14.31 | 14.53 | 14.27 | qfq | 726,500 | 10,538,070 | 0.62% |
| 2024-07-29 | 14.68 | 14.68 | 14.41 | 14.44 | 14.19 | qfq | 681,700 | 9,882,756 | -1.30% |
| 2024-07-26 | 14.38 | 14.66 | 14.38 | 14.63 | 14.37 | qfq | 785,900 | 11,452,564 | 1.53% |
| 2024-07-25 | 14.12 | 14.50 | 14.08 | 14.41 | 14.16 | qfq | 867,100 | 12,426,909 | 1.62% |
| 2024-07-24 | 14.41 | 14.41 | 14.04 | 14.18 | 13.93 | qfq | 1,245,700 | 17,699,563 | -1.60% |
| 2024-07-23 | 14.85 | 14.85 | 14.38 | 14.41 | 14.16 | qfq | 971,792 | 14,182,842 | -2.57% |
| 2024-07-22 | 14.88 | 14.94 | 14.67 | 14.79 | 14.53 | qfq | 719,198 | 10,613,094 | 0.27% |
| 2024-07-19 | 14.82 | 14.98 | 14.71 | 14.75 | 14.49 | qfq | 1,082,900 | 16,063,324 | -1.07% |
| 2024-07-18 | 14.96 | 14.96 | 14.58 | 14.91 | 14.65 | qfq | 1,052,606 | 15,541,546 | 0.68% |
| 2024-07-17 | 14.85 | 14.94 | 14.61 | 14.81 | 14.55 | qfq | 919,588 | 13,603,038 | 0.00% |
| 2024-07-16 | 14.78 | 14.88 | 14.70 | 14.81 | 14.55 | qfq | 771,612 | 11,417,893 | 0.07% |
| 2024-07-15 | 15.02 | 15.07 | 14.77 | 14.80 | 14.54 | qfq | 958,700 | 14,231,381 | -1.33% |
| 2024-07-12 | 14.97 | 15.09 | 14.75 | 15.00 | 14.74 | qfq | 971,100 | 14,560,304 | 0.33% |
| 2024-07-11 | 14.58 | 14.96 | 14.57 | 14.95 | 14.69 | qfq | 1,458,600 | 21,606,265 | 3.68% |
| 2024-07-10 | 14.52 | 14.58 | 14.32 | 14.42 | 14.17 | qfq | 996,800 | 14,422,259 | 0.00% |
| 2024-07-09 | 14.30 | 14.49 | 14.06 | 14.42 | 14.17 | qfq | 1,293,100 | 18,502,750 | 1.05% |
| 2024-07-08 | 15.05 | 15.36 | 14.21 | 14.27 | 14.02 | qfq | 1,986,600 | 28,716,489 | -2.86% |
| 2024-07-05 | 14.68 | 14.81 | 14.52 | 14.69 | 14.43 | qfq | 1,169,402 | 17,146,094 | 0.00% |
| 2024-07-04 | 15.01 | 15.24 | 14.59 | 14.69 | 14.43 | qfq | 1,214,800 | 17,981,507 | -2.78% |
| 2024-07-03 | 15.20 | 15.29 | 15.06 | 15.11 | 14.84 | qfq | 909,300 | 13,784,537 | 0.00% |
| 2024-07-02 | 15.32 | 15.37 | 15.06 | 15.11 | 14.84 | qfq | 1,066,000 | 16,191,877 | -1.37% |
| 2024-07-01 | 15.10 | 15.45 | 14.98 | 15.32 | 15.05 | qfq | 1,530,900 | 23,322,941 | 0.52% |
| 2024-06-28 | 15.48 | 15.63 | 15.18 | 15.24 | 14.97 | qfq | 1,436,200 | 22,170,567 | -1.30% |
| 2024-06-27 | 15.90 | 15.95 | 15.40 | 15.44 | 15.17 | qfq | 1,626,700 | 25,307,937 | -2.89% |
| 2024-06-26 | 15.34 | 15.91 | 15.34 | 15.90 | 15.62 | qfq | 1,062,600 | 16,622,094 | 2.71% |
| 2024-06-25 | 15.43 | 15.66 | 15.30 | 15.48 | 15.21 | qfq | 1,140,600 | 17,665,167 | 0.72% |
| 2024-06-24 | 16.02 | 16.60 | 15.35 | 15.37 | 15.10 | qfq | 2,351,500 | 36,751,216 | -3.70% |
| 2024-06-21 | 16.01 | 16.22 | 15.86 | 15.96 | 15.68 | qfq | 804,700 | 12,916,048 | -0.06% |
| 2024-06-20 | 16.19 | 16.28 | 15.94 | 15.97 | 15.69 | qfq | 1,233,100 | 19,816,790 | -1.42% |
| 2024-06-19 | 16.54 | 16.68 | 16.20 | 16.20 | 15.91 | qfq | 1,329,800 | 21,706,844 | -2.59% |
| 2024-06-18 | 16.35 | 16.68 | 16.30 | 16.63 | 16.34 | qfq | 1,334,304 | 22,113,584 | 0.67% |
| 2024-06-17 | 16.38 | 16.70 | 16.02 | 16.52 | 16.23 | qfq | 1,693,900 | 27,975,569 | 0.55% |
| 2024-06-14 | 16.55 | 16.55 | 16.08 | 16.43 | 16.14 | qfq | 1,928,800 | 31,458,941 | -0.84% |
| 2024-06-13 | 16.80 | 16.88 | 16.42 | 16.57 | 16.28 | qfq | 1,720,200 | 28,495,306 | -1.72% |
| 2024-06-12 | 17.04 | 17.22 | 16.81 | 16.86 | 16.56 | qfq | 1,596,810 | 27,107,988 | -1.00% |
| 2024-06-11 | 16.85 | 17.09 | 16.67 | 17.03 | 16.73 | qfq | 1,159,376 | 19,584,999 | 0.71% |
| 2024-06-07 | 16.95 | 17.22 | 16.80 | 16.91 | 16.61 | qfq | 2,530,086 | 43,047,935 | 0.65% |
| 2024-06-06 | 17.45 | 17.53 | 16.68 | 16.80 | 16.50 | qfq | 2,223,600 | 37,707,447 | -3.28% |
| 2024-06-05 | 17.88 | 17.89 | 17.35 | 17.37 | 17.06 | qfq | 1,759,500 | 30,943,886 | -2.42% |
| 2024-06-04 | 17.77 | 17.99 | 17.59 | 17.80 | 17.49 | qfq | 1,265,541 | 22,525,382 | 0.06% |
| 2024-06-03 | 18.32 | 18.35 | 17.58 | 17.79 | 17.48 | qfq | 1,773,983 | 31,761,587 | -2.84% |
| 2024-05-31 | 18.28 | 18.48 | 18.20 | 18.31 | 17.99 | qfq | 968,700 | 17,747,269 | -0.05% |
| 2024-05-30 | 18.29 | 18.58 | 18.20 | 18.32 | 18.00 | qfq | 1,070,858 | 19,686,570 | -0.22% |
| 2024-05-29 | 18.12 | 18.49 | 18.12 | 18.36 | 18.04 | qfq | 969,300 | 17,786,816 | 1.05% |
| 2024-05-28 | 18.30 | 18.60 | 18.14 | 18.17 | 17.85 | qfq | 1,122,100 | 20,590,525 | -2.05% |
| 2024-05-27 | 18.60 | 18.66 | 18.12 | 18.55 | 18.22 | qfq | 1,480,400 | 27,220,463 | 0.43% |
| 2024-05-24 | 18.68 | 19.00 | 18.47 | 18.47 | 18.14 | qfq | 1,744,000 | 32,627,270 | -0.65% |
| 2024-05-23 | 18.99 | 19.01 | 18.56 | 18.59 | 18.26 | qfq | 1,416,355 | 26,462,443 | -2.26% |
| 2024-05-22 | 19.19 | 19.35 | 18.95 | 19.02 | 18.68 | qfq | 1,023,731 | 19,574,636 | -0.47% |
| 2024-05-21 | 19.18 | 19.27 | 19.00 | 19.11 | 18.77 | qfq | 1,161,168 | 22,177,459 | -0.62% |
| 2024-05-20 | 19.44 | 19.64 | 19.09 | 19.23 | 18.89 | qfq | 1,748,150 | 33,695,743 | 0.47% |
| 2024-05-17 | 18.82 | 19.17 | 18.74 | 19.14 | 18.80 | qfq | 1,509,400 | 28,605,345 | 1.92% |
| 2024-05-16 | 18.80 | 18.99 | 18.73 | 18.78 | 18.45 | qfq | 1,149,100 | 21,652,618 | -0.69% |
| 2024-05-15 | 18.79 | 19.18 | 18.73 | 18.91 | 18.58 | qfq | 1,296,914 | 24,483,808 | -0.42% |
| 2024-05-14 | 18.76 | 19.25 | 18.73 | 18.99 | 18.66 | qfq | 1,709,504 | 32,467,176 | 0.90% |
| 2024-05-13 | 18.79 | 19.39 | 18.40 | 18.82 | 18.49 | qfq | 4,517,647 | 85,600,822 | -2.54% |
| 2024-05-10 | 19.28 | 20.68 | 19.17 | 19.31 | 18.97 | qfq | 5,893,300 | 116,710,307 | 0.63% |
| 2024-05-09 | 19.14 | 19.32 | 19.05 | 19.19 | 18.85 | qfq | 1,186,500 | 22,813,070 | 0.26% |
| 2024-05-08 | 19.30 | 19.35 | 19.04 | 19.14 | 18.80 | qfq | 1,546,800 | 29,670,092 | -0.98% |
| 2024-05-07 | 19.26 | 19.34 | 19.02 | 19.33 | 18.99 | qfq | 1,516,600 | 29,082,455 | 0.42% |
| 2024-05-06 | 18.95 | 19.26 | 18.90 | 19.25 | 18.91 | qfq | 2,488,761 | 47,647,454 | 3.00% |
| 2024-04-30 | 18.51 | 18.85 | 18.41 | 18.69 | 18.36 | qfq | 1,656,400 | 30,904,272 | 0.48% |
| 2024-04-29 | 18.09 | 18.65 | 17.94 | 18.60 | 18.27 | qfq | 1,781,300 | 32,681,993 | 3.56% |
| 2024-04-26 | 17.63 | 18.00 | 17.49 | 17.96 | 17.64 | qfq | 1,651,272 | 29,379,994 | 0.00% |
| 2024-04-25 | 17.73 | 18.10 | 17.64 | 17.96 | 17.25 | qfq | 1,319,936 | 23,683,430 | 1.30% |
| 2024-04-24 | 17.64 | 17.75 | 17.31 | 17.73 | 17.03 | qfq | 973,900 | 17,123,943 | 0.97% |
| 2024-04-23 | 17.49 | 17.72 | 17.37 | 17.56 | 16.87 | qfq | 884,100 | 15,533,441 | 0.46% |
| 2024-04-22 | 17.41 | 17.73 | 17.00 | 17.48 | 16.79 | qfq | 1,100,386 | 19,193,434 | 0.34% |
| 2024-04-19 | 17.51 | 17.59 | 17.15 | 17.42 | 16.73 | qfq | 1,122,200 | 19,533,026 | -0.51% |
| 2024-04-18 | 17.69 | 17.88 | 17.39 | 17.51 | 16.82 | qfq | 1,103,724 | 19,439,020 | -0.68% |
| 2024-04-17 | 16.96 | 17.65 | 16.94 | 17.63 | 16.93 | qfq | 1,321,320 | 23,058,923 | 4.94% |
| 2024-04-16 | 17.47 | 17.83 | 16.75 | 16.80 | 16.14 | qfq | 1,830,386 | 31,333,427 | -4.44% |
| 2024-04-15 | 17.90 | 18.10 | 17.23 | 17.58 | 16.89 | qfq | 1,419,720 | 24,996,672 | -1.90% |
| 2024-04-12 | 18.26 | 18.36 | 17.85 | 17.92 | 17.21 | qfq | 823,133 | 14,844,889 | -2.13% |
| 2024-04-11 | 18.06 | 18.57 | 17.94 | 18.31 | 17.59 | qfq | 1,335,302 | 24,444,820 | 0.99% |
| 2024-04-10 | 18.35 | 18.39 | 17.93 | 18.13 | 17.41 | qfq | 977,400 | 17,704,164 | -1.52% |
| 2024-04-09 | 18.18 | 18.43 | 18.05 | 18.41 | 17.68 | qfq | 1,258,100 | 22,967,348 | 1.49% |
| 2024-04-08 | 18.86 | 18.89 | 18.13 | 18.14 | 17.42 | qfq | 1,460,433 | 26,941,186 | -4.12% |
| 2024-04-03 | 18.76 | 19.18 | 18.76 | 18.92 | 18.17 | qfq | 1,387,936 | 26,241,360 | -0.16% |
| 2024-04-02 | 18.64 | 18.98 | 18.52 | 18.95 | 18.20 | qfq | 1,955,543 | 36,746,589 | 1.72% |
| 2024-04-01 | 18.19 | 18.66 | 18.19 | 18.63 | 17.89 | qfq | 1,725,213 | 31,929,533 | 3.10% |
| 2024-03-29 | 17.64 | 18.10 | 17.64 | 18.07 | 17.36 | qfq | 1,115,400 | 19,900,988 | 2.44% |
| 2024-03-28 | 17.86 | 18.05 | 17.50 | 17.64 | 16.94 | qfq | 2,005,213 | 35,669,844 | -0.56% |
| 2024-03-27 | 18.30 | 18.36 | 17.70 | 17.74 | 17.04 | qfq | 1,694,900 | 30,549,269 | -3.64% |
| 2024-03-26 | 18.63 | 18.63 | 18.10 | 18.41 | 17.68 | qfq | 1,186,200 | 21,749,609 | 0.27% |
| 2024-03-25 | 18.63 | 18.87 | 18.31 | 18.36 | 17.63 | qfq | 1,391,500 | 25,885,508 | -2.34% |
| 2024-03-22 | 19.16 | 19.16 | 18.61 | 18.80 | 18.06 | qfq | 1,163,200 | 21,980,163 | -1.42% |
| 2024-03-21 | 19.25 | 19.31 | 18.93 | 19.07 | 18.32 | qfq | 1,156,300 | 22,066,645 | -0.94% |
| 2024-03-20 | 19.20 | 19.30 | 19.13 | 19.25 | 18.49 | qfq | 920,896 | 17,699,728 | 0.31% |
| 2024-03-19 | 19.23 | 19.31 | 19.05 | 19.19 | 18.43 | qfq | 1,300,191 | 24,997,968 | -0.47% |
| 2024-03-18 | 19.20 | 19.35 | 18.95 | 19.28 | 18.52 | qfq | 1,439,167 | 27,520,352 | 0.63% |
| 2024-03-15 | 18.86 | 19.16 | 18.74 | 19.16 | 18.40 | qfq | 1,261,500 | 23,924,354 | 1.70% |
| 2024-03-14 | 18.99 | 19.13 | 18.73 | 18.84 | 18.10 | qfq | 1,470,675 | 27,742,681 | -0.95% |
| 2024-03-13 | 19.14 | 19.20 | 18.80 | 19.02 | 18.27 | qfq | 1,168,236 | 22,181,037 | -0.63% |
| 2024-03-12 | 18.90 | 19.22 | 18.71 | 19.14 | 18.38 | qfq | 1,684,261 | 32,004,967 | 1.32% |
| 2024-03-11 | 18.49 | 18.90 | 18.41 | 18.89 | 18.14 | qfq | 1,734,800 | 32,352,237 | 2.05% |
| 2024-03-08 | 18.40 | 18.60 | 18.32 | 18.51 | 17.78 | qfq | 950,304 | 17,526,247 | 0.22% |
| 2024-03-07 | 18.62 | 18.72 | 18.41 | 18.47 | 17.74 | qfq | 1,302,920 | 24,180,865 | -0.38% |
| 2024-03-06 | 18.67 | 18.85 | 18.31 | 18.54 | 17.81 | qfq | 1,668,372 | 30,979,136 | -0.86% |
| 2024-03-05 | 18.71 | 18.95 | 18.60 | 18.70 | 17.96 | qfq | 1,531,721 | 28,716,928 | -0.64% |
| 2024-03-04 | 19.04 | 19.04 | 18.57 | 18.82 | 18.08 | qfq | 2,597,838 | 48,817,672 | -1.41% |
| 2024-03-01 | 19.50 | 19.54 | 18.83 | 19.09 | 18.34 | qfq | 3,349,800 | 63,893,400 | -2.05% |
| 2024-02-29 | 18.82 | 19.50 | 18.52 | 19.49 | 18.72 | qfq | 5,090,572 | 97,397,175 | -0.71% |
| 2024-02-28 | 22.50 | 22.50 | 19.60 | 19.63 | 18.85 | qfq | 6,067,440 | 124,563,772 | 1.92% |
| 2024-02-27 | 18.62 | 19.27 | 18.39 | 19.26 | 18.50 | qfq | 1,787,000 | 33,659,142 | 3.44% |
| 2024-02-26 | 18.60 | 18.87 | 18.38 | 18.62 | 17.88 | qfq | 1,688,861 | 31,406,969 | -0.37% |
| 2024-02-23 | 18.56 | 18.70 | 18.36 | 18.69 | 17.95 | qfq | 1,487,327 | 27,569,799 | 0.75% |
| 2024-02-22 | 18.35 | 18.88 | 18.35 | 18.55 | 17.82 | qfq | 1,229,077 | 22,745,466 | 1.09% |
| 2024-02-21 | 18.05 | 18.89 | 17.78 | 18.35 | 17.62 | qfq | 1,861,835 | 34,437,857 | 0.55% |
| 2024-02-20 | 18.00 | 18.37 | 17.63 | 18.25 | 17.53 | qfq | 1,939,420 | 34,969,716 | 0.83% |
| 2024-02-19 | 17.86 | 18.64 | 17.80 | 18.10 | 17.38 | qfq | 3,435,907 | 62,500,759 | 2.26% |
| 2024-02-08 | 16.88 | 18.17 | 16.79 | 17.70 | 17.00 | qfq | 4,200,677 | 74,531,731 | 5.86% |
| 2024-02-07 | 16.85 | 17.36 | 16.43 | 16.72 | 16.06 | qfq | 3,758,703 | 63,394,020 | 0.24% |
| 2024-02-06 | 14.84 | 17.01 | 14.78 | 16.68 | 16.02 | qfq | 4,751,005 | 75,882,954 | 11.57% |
| 2024-02-05 | 16.00 | 16.01 | 14.50 | 14.95 | 14.36 | qfq | 3,657,342 | 55,669,488 | -7.20% |
| 2024-02-02 | 16.84 | 17.39 | 15.54 | 16.11 | 15.47 | qfq | 2,955,763 | 48,841,819 | -5.18% |
| 2024-02-01 | 17.99 | 17.99 | 16.74 | 16.99 | 16.32 | qfq | 3,030,684 | 51,786,089 | -6.39% |
| 2024-01-31 | 18.36 | 18.53 | 17.58 | 18.15 | 17.43 | qfq | 1,949,700 | 34,980,032 | -1.25% |
| 2024-01-30 | 18.80 | 18.99 | 18.36 | 18.38 | 17.65 | qfq | 1,160,100 | 21,681,556 | -2.75% |
| 2024-01-29 | 19.40 | 19.51 | 18.85 | 18.90 | 18.15 | qfq | 1,469,700 | 28,008,207 | -2.58% |
| 2024-01-26 | 19.36 | 19.70 | 19.28 | 19.40 | 18.63 | qfq | 1,189,400 | 23,209,055 | 0.21% |
| 2024-01-25 | 18.55 | 19.45 | 18.54 | 19.36 | 18.59 | qfq | 1,378,563 | 26,337,682 | 3.92% |
| 2024-01-24 | 18.54 | 18.78 | 18.01 | 18.63 | 17.89 | qfq | 1,389,130 | 25,662,966 | 1.31% |
| 2024-01-23 | 18.18 | 18.49 | 17.74 | 18.39 | 17.66 | qfq | 1,793,330 | 32,504,623 | 0.38% |
| 2024-01-22 | 19.40 | 19.42 | 18.14 | 18.32 | 17.60 | qfq | 2,211,520 | 41,620,434 | -5.81% |
| 2024-01-19 | 19.66 | 19.66 | 19.41 | 19.45 | 18.68 | qfq | 1,012,820 | 19,756,388 | -0.61% |
| 2024-01-18 | 19.87 | 19.87 | 19.07 | 19.57 | 18.80 | qfq | 2,437,424 | 47,189,474 | -1.66% |
| 2024-01-17 | 20.25 | 20.34 | 19.85 | 19.90 | 19.11 | qfq | 1,565,800 | 31,512,208 | -1.68% |
| 2024-01-16 | 20.41 | 20.65 | 20.00 | 20.24 | 19.44 | qfq | 1,784,200 | 36,253,289 | -0.34% |
| 2024-01-15 | 20.34 | 20.45 | 20.14 | 20.31 | 19.51 | qfq | 1,011,923 | 20,557,551 | -0.49% |
| 2024-01-12 | 20.34 | 20.68 | 20.25 | 20.41 | 19.60 | qfq | 1,383,500 | 28,386,207 | 0.10% |
| 2024-01-11 | 20.39 | 20.43 | 20.15 | 20.39 | 19.58 | qfq | 1,616,900 | 32,817,036 | 0.54% |
| 2024-01-10 | 20.39 | 20.47 | 20.02 | 20.28 | 19.48 | qfq | 1,530,436 | 31,047,250 | -0.15% |
| 2024-01-09 | 20.33 | 20.56 | 20.22 | 20.31 | 19.51 | qfq | 1,530,190 | 31,175,816 | 0.00% |
| 2024-01-08 | 20.69 | 20.82 | 20.31 | 20.31 | 19.51 | qfq | 1,248,300 | 25,571,471 | -1.88% |
| 2024-01-05 | 20.98 | 21.15 | 20.70 | 20.70 | 19.88 | qfq | 1,634,400 | 34,121,206 | -1.10% |
| 2024-01-04 | 21.21 | 21.25 | 20.84 | 20.93 | 20.10 | qfq | 1,535,500 | 32,290,245 | -1.04% |
| 2024-01-03 | 21.15 | 21.35 | 21.04 | 21.15 | 20.31 | qfq | 1,313,374 | 27,801,699 | -0.47% |
| 2024-01-02 | 21.40 | 21.40 | 21.06 | 21.25 | 20.41 | qfq | 2,076,400 | 44,050,991 | -0.75% |
| 2023-12-29 | 21.61 | 21.66 | 21.22 | 21.41 | 20.56 | qfq | 1,733,900 | 37,075,221 | -0.88% |
| 2023-12-28 | 21.32 | 21.73 | 21.18 | 21.60 | 20.75 | qfq | 1,474,514 | 31,759,449 | 0.89% |
| 2023-12-27 | 21.40 | 21.43 | 21.02 | 21.41 | 20.56 | qfq | 1,155,498 | 24,501,046 | 0.61% |
| 2023-12-26 | 21.50 | 21.69 | 21.08 | 21.28 | 20.44 | qfq | 1,054,720 | 22,517,638 | -1.16% |
| 2023-12-25 | 21.63 | 21.73 | 21.34 | 21.53 | 20.68 | qfq | 1,216,240 | 26,133,287 | -1.06% |
| 2023-12-22 | 21.66 | 22.07 | 21.61 | 21.76 | 20.90 | qfq | 1,113,224 | 24,298,493 | 0.46% |
| 2023-12-21 | 21.55 | 21.84 | 21.22 | 21.66 | 20.80 | qfq | 1,052,274 | 22,648,702 | 0.05% |
| 2023-12-20 | 21.85 | 22.01 | 21.60 | 21.65 | 20.79 | qfq | 1,100,259 | 24,011,294 | -0.60% |
| 2023-12-19 | 21.54 | 21.85 | 21.39 | 21.78 | 20.92 | qfq | 1,215,300 | 26,278,698 | 0.88% |
| 2023-12-18 | 21.77 | 21.77 | 21.51 | 21.59 | 20.74 | qfq | 1,289,075 | 27,857,702 | -0.78% |
| 2023-12-15 | 22.07 | 22.17 | 21.60 | 21.76 | 20.90 | qfq | 1,359,477 | 29,638,190 | -1.05% |
| 2023-12-14 | 21.91 | 22.15 | 21.91 | 21.99 | 21.12 | qfq | 1,121,400 | 24,714,034 | 0.41% |
| 2023-12-13 | 22.26 | 22.29 | 21.81 | 21.90 | 21.03 | qfq | 1,612,395 | 35,459,503 | -1.79% |
| 2023-12-12 | 22.42 | 22.42 | 21.96 | 22.30 | 21.42 | qfq | 1,737,141 | 38,563,252 | 0.41% |
| 2023-12-11 | 22.70 | 22.78 | 21.83 | 22.21 | 21.33 | qfq | 3,326,467 | 73,512,841 | -1.55% |
| 2023-12-08 | 22.59 | 22.70 | 22.35 | 22.56 | 21.67 | qfq | 3,105,029 | 69,995,224 | -0.04% |
| 2023-12-07 | 22.62 | 22.77 | 22.38 | 22.57 | 21.68 | qfq | 1,812,500 | 40,898,493 | -0.40% |
| 2023-12-06 | 22.62 | 22.98 | 22.51 | 22.66 | 21.76 | qfq | 1,498,198 | 34,023,171 | 0.27% |
| 2023-12-05 | 22.64 | 22.89 | 22.60 | 22.60 | 21.71 | qfq | 1,140,500 | 25,951,309 | -0.79% |
| 2023-12-04 | 22.96 | 23.13 | 22.68 | 22.78 | 21.88 | qfq | 1,443,000 | 32,938,046 | -1.34% |
| 2023-12-01 | 22.95 | 23.14 | 22.84 | 23.09 | 22.18 | qfq | 1,331,600 | 30,598,674 | 0.17% |
| 2023-11-30 | 23.30 | 23.38 | 22.90 | 23.05 | 22.14 | qfq | 1,284,000 | 29,658,304 | -1.28% |
| 2023-11-29 | 23.31 | 23.52 | 23.26 | 23.35 | 22.43 | qfq | 1,877,443 | 43,877,699 | -0.09% |
| 2023-11-28 | 23.14 | 23.60 | 22.90 | 23.37 | 22.45 | qfq | 2,219,700 | 51,738,913 | 1.79% |
| 2023-11-27 | 22.85 | 23.00 | 22.71 | 22.96 | 22.05 | qfq | 1,569,341 | 35,929,548 | 0.53% |
| 2023-11-24 | 22.90 | 22.97 | 22.68 | 22.84 | 21.94 | qfq | 991,700 | 22,636,431 | -0.26% |
| 2023-11-23 | 22.93 | 23.02 | 22.63 | 22.90 | 22.00 | qfq | 1,603,083 | 36,564,708 | -0.35% |
| 2023-11-22 | 22.94 | 23.19 | 22.90 | 22.98 | 22.07 | qfq | 1,410,262 | 32,539,263 | -0.17% |
| 2023-11-21 | 22.90 | 23.20 | 22.84 | 23.02 | 22.11 | qfq | 1,710,420 | 39,455,350 | 0.52% |
| 2023-11-20 | 22.57 | 22.98 | 22.50 | 22.90 | 22.00 | qfq | 1,823,322 | 41,554,588 | 1.46% |
| 2023-11-17 | 22.50 | 22.78 | 22.40 | 22.57 | 21.68 | qfq | 1,224,622 | 27,636,457 | 0.49% |
| 2023-11-16 | 22.40 | 22.59 | 22.24 | 22.46 | 21.57 | qfq | 1,257,900 | 28,254,727 | 0.40% |
| 2023-11-15 | 22.19 | 22.47 | 22.19 | 22.37 | 21.49 | qfq | 1,095,362 | 24,500,561 | 0.81% |
| 2023-11-14 | 21.97 | 22.42 | 21.96 | 22.19 | 21.31 | qfq | 1,406,700 | 31,255,407 | 0.18% |
| 2023-11-13 | 22.12 | 22.22 | 21.72 | 22.15 | 21.27 | qfq | 1,682,420 | 36,880,059 | -0.23% |
| 2023-11-10 | 22.29 | 22.43 | 22.02 | 22.20 | 21.13 | qfq | 1,345,800 | 29,926,643 | 0.18% |
| 2023-11-09 | 22.39 | 22.70 | 22.10 | 22.16 | 21.09 | qfq | 2,654,000 | 59,205,454 | -1.12% |
| 2023-11-08 | 22.60 | 22.73 | 22.35 | 22.41 | 21.33 | qfq | 831,634 | 18,684,061 | -0.84% |
| 2023-11-07 | 22.47 | 22.85 | 22.45 | 22.60 | 21.51 | qfq | 1,195,600 | 27,045,681 | 0.27% |
| 2023-11-06 | 22.29 | 22.71 | 22.24 | 22.54 | 21.45 | qfq | 1,706,200 | 38,414,795 | 1.53% |
| 2023-11-03 | 22.25 | 22.37 | 22.10 | 22.20 | 21.13 | qfq | 1,455,679 | 32,393,043 | 0.14% |
| 2023-11-02 | 22.46 | 22.48 | 22.15 | 22.17 | 21.10 | qfq | 1,213,960 | 27,041,488 | -1.07% |
| 2023-11-01 | 22.20 | 22.48 | 22.10 | 22.41 | 21.33 | qfq | 1,432,939 | 32,023,807 | 0.63% |
| 2023-10-31 | 22.26 | 22.29 | 22.03 | 22.27 | 21.20 | qfq | 1,280,100 | 28,370,937 | 0.09% |
| 2023-10-30 | 21.63 | 22.31 | 21.63 | 22.25 | 21.18 | qfq | 2,200,172 | 48,571,911 | 2.77% |
| 2023-10-27 | 21.02 | 21.75 | 21.02 | 21.65 | 20.61 | qfq | 1,617,300 | 34,831,276 | 3.00% |
| 2023-10-26 | 20.90 | 21.11 | 20.75 | 21.02 | 20.01 | qfq | 918,998 | 19,233,213 | 0.86% |
| 2023-10-25 | 20.99 | 21.10 | 20.84 | 20.84 | 19.84 | qfq | 734,600 | 15,388,025 | -0.38% |
| 2023-10-24 | 20.53 | 20.96 | 20.35 | 20.92 | 19.91 | qfq | 1,340,976 | 27,783,625 | 3.10% |
| 2023-10-23 | 20.82 | 20.82 | 20.17 | 20.29 | 19.31 | qfq | 1,198,800 | 24,480,449 | -2.55% |
| 2023-10-20 | 20.89 | 20.95 | 20.46 | 20.82 | 19.82 | qfq | 1,506,075 | 31,216,913 | -0.19% |
| 2023-10-19 | 20.90 | 21.12 | 20.77 | 20.86 | 19.86 | qfq | 2,391,169 | 50,027,729 | -0.57% |
| 2023-10-18 | 21.36 | 21.41 | 20.96 | 20.98 | 19.97 | qfq | 1,122,169 | 23,731,708 | -2.01% |
| 2023-10-17 | 21.52 | 21.78 | 21.38 | 21.41 | 20.38 | qfq | 885,105 | 19,000,926 | -0.14% |
| 2023-10-16 | 21.58 | 21.64 | 21.29 | 21.44 | 20.41 | qfq | 1,079,806 | 23,162,094 | -0.97% |
| 2023-10-13 | 21.90 | 21.92 | 21.60 | 21.65 | 20.61 | qfq | 1,021,100 | 22,154,119 | -1.32% |
| 2023-10-12 | 21.88 | 22.04 | 21.80 | 21.94 | 20.88 | qfq | 978,300 | 21,441,051 | 0.41% |
| 2023-10-11 | 21.78 | 22.10 | 21.78 | 21.85 | 20.80 | qfq | 1,024,920 | 22,501,527 | 0.18% |
| 2023-10-10 | 21.90 | 21.95 | 21.78 | 21.81 | 20.76 | qfq | 1,004,150 | 21,941,545 | 0.18% |
| 2023-10-09 | 22.33 | 22.39 | 21.60 | 21.77 | 20.72 | qfq | 2,169,100 | 47,471,423 | -2.55% |
| 2023-09-28 | 22.31 | 22.46 | 22.22 | 22.34 | 21.26 | qfq | 756,729 | 16,924,084 | 0.40% |
| 2023-09-27 | 22.32 | 22.48 | 22.25 | 22.25 | 21.18 | qfq | 736,700 | 16,464,286 | -0.31% |
| 2023-09-26 | 22.65 | 22.74 | 22.29 | 22.32 | 21.24 | qfq | 872,200 | 19,559,758 | -1.41% |
| 2023-09-25 | 22.86 | 22.95 | 22.56 | 22.64 | 21.55 | qfq | 842,100 | 19,069,914 | -0.96% |
| 2023-09-22 | 22.39 | 22.87 | 22.24 | 22.86 | 21.76 | qfq | 1,383,700 | 31,363,907 | 2.24% |
| 2023-09-21 | 22.25 | 22.48 | 22.20 | 22.36 | 21.28 | qfq | 901,100 | 20,130,019 | 0.18% |
| 2023-09-20 | 22.50 | 22.59 | 22.29 | 22.32 | 21.24 | qfq | 892,500 | 20,005,389 | -1.11% |
| 2023-09-19 | 22.98 | 23.14 | 22.46 | 22.57 | 21.48 | qfq | 994,622 | 22,490,734 | -1.40% |
| 2023-09-18 | 22.78 | 22.95 | 22.43 | 22.89 | 21.79 | qfq | 1,436,500 | 32,701,855 | 1.46% |
| 2023-09-15 | 22.52 | 22.75 | 22.45 | 22.56 | 21.47 | qfq | 1,017,400 | 22,964,400 | 0.18% |
| 2023-09-14 | 22.79 | 22.79 | 22.33 | 22.52 | 21.44 | qfq | 796,300 | 17,897,507 | 0.04% |
| 2023-09-13 | 22.61 | 22.87 | 22.41 | 22.51 | 21.43 | qfq | 855,000 | 19,290,396 | -1.14% |
| 2023-09-12 | 22.86 | 23.05 | 22.71 | 22.77 | 21.67 | qfq | 1,130,200 | 25,839,501 | -0.57% |
| 2023-09-11 | 22.70 | 23.06 | 22.57 | 22.90 | 21.80 | qfq | 1,268,100 | 29,029,113 | 1.19% |
| 2023-09-08 | 22.60 | 22.88 | 22.56 | 22.63 | 21.54 | qfq | 663,762 | 15,059,568 | 0.09% |
| 2023-09-07 | 22.93 | 23.14 | 22.61 | 22.61 | 21.52 | qfq | 1,129,600 | 25,729,107 | -1.44% |
| 2023-09-06 | 23.01 | 23.18 | 22.81 | 22.94 | 21.83 | qfq | 1,066,119 | 24,481,600 | -0.69% |
| 2023-09-05 | 23.44 | 23.44 | 23.08 | 23.10 | 21.99 | qfq | 1,609,642 | 37,314,422 | -1.62% |
| 2023-09-04 | 23.46 | 23.73 | 23.10 | 23.48 | 22.35 | qfq | 2,832,828 | 66,008,798 | -0.13% |
| 2023-09-01 | 22.29 | 24.28 | 22.29 | 23.51 | 22.38 | qfq | 6,101,210 | 143,422,889 | 5.43% |
| 2023-08-31 | 22.24 | 22.42 | 21.87 | 22.30 | 21.23 | qfq | 1,572,233 | 34,914,364 | 2.25% |
| 2023-08-30 | 21.88 | 22.13 | 21.74 | 21.81 | 20.76 | qfq | 932,000 | 20,422,975 | 0.23% |
| 2023-08-29 | 20.87 | 21.88 | 20.86 | 21.76 | 20.71 | qfq | 1,673,260 | 35,930,384 | 3.92% |
| 2023-08-28 | 22.48 | 22.69 | 20.85 | 20.94 | 19.93 | qfq | 2,484,358 | 53,760,276 | -3.01% |
| 2023-08-25 | 21.70 | 21.97 | 21.56 | 21.59 | 20.55 | qfq | 941,570 | 20,482,644 | -0.87% |
| 2023-08-24 | 21.95 | 21.95 | 21.66 | 21.78 | 20.73 | qfq | 520,794 | 11,355,352 | -0.09% |
| 2023-08-23 | 21.70 | 22.02 | 21.51 | 21.80 | 20.75 | qfq | 926,398 | 20,213,158 | 0.23% |
| 2023-08-22 | 22.02 | 22.15 | 21.45 | 21.75 | 20.70 | qfq | 1,307,351 | 28,357,357 | -0.73% |
| 2023-08-21 | 22.41 | 22.59 | 21.88 | 21.91 | 20.85 | qfq | 974,600 | 21,680,565 | -2.62% |
| 2023-08-18 | 22.80 | 22.85 | 22.50 | 22.50 | 21.42 | qfq | 656,500 | 14,883,025 | -1.23% |
| 2023-08-17 | 22.45 | 22.81 | 22.27 | 22.78 | 21.68 | qfq | 774,367 | 17,507,390 | 0.71% |
| 2023-08-16 | 22.37 | 22.76 | 22.23 | 22.62 | 21.53 | qfq | 790,418 | 17,858,254 | 0.67% |
| 2023-08-15 | 22.59 | 22.61 | 22.25 | 22.47 | 21.39 | qfq | 596,637 | 13,356,484 | -0.66% |
| 2023-08-14 | 22.48 | 22.64 | 22.14 | 22.62 | 21.53 | qfq | 1,023,400 | 22,891,389 | 0.44% |
| 2023-08-11 | 23.00 | 23.01 | 22.51 | 22.52 | 21.44 | qfq | 945,463 | 21,415,932 | -1.53% |
| 2023-08-10 | 23.01 | 23.02 | 22.73 | 22.87 | 21.77 | qfq | 879,094 | 20,088,121 | -0.09% |
| 2023-08-09 | 22.70 | 23.23 | 22.68 | 22.89 | 21.79 | qfq | 1,460,983 | 33,588,399 | 0.35% |
| 2023-08-08 | 22.75 | 22.86 | 22.52 | 22.81 | 21.71 | qfq | 772,943 | 17,535,298 | 0.26% |
| 2023-08-07 | 22.67 | 22.95 | 22.53 | 22.75 | 21.65 | qfq | 1,193,135 | 27,111,584 | 0.00% |
| 2023-08-04 | 23.03 | 23.10 | 22.71 | 22.75 | 21.65 | qfq | 1,199,896 | 27,435,144 | -0.57% |
| 2023-08-03 | 22.82 | 22.94 | 22.58 | 22.88 | 21.78 | qfq | 1,063,406 | 24,218,246 | 0.22% |
| 2023-08-02 | 23.00 | 23.19 | 22.66 | 22.83 | 21.73 | qfq | 1,980,755 | 45,168,291 | -1.04% |
| 2023-08-01 | 23.08 | 23.60 | 23.02 | 23.07 | 21.96 | qfq | 1,774,241 | 41,214,504 | -0.35% |
| 2023-07-31 | 22.89 | 23.23 | 22.86 | 23.15 | 22.03 | qfq | 2,125,300 | 49,037,623 | 0.87% |
| 2023-07-28 | 22.66 | 23.10 | 22.61 | 22.95 | 21.84 | qfq | 1,512,400 | 34,652,550 | 0.97% |
| 2023-07-27 | 23.20 | 23.20 | 22.65 | 22.73 | 21.64 | qfq | 2,213,303 | 50,506,540 | -2.24% |
| 2023-07-26 | 22.45 | 23.38 | 22.36 | 23.25 | 22.13 | qfq | 3,754,968 | 86,418,806 | 3.29% |
| 2023-07-25 | 22.34 | 22.55 | 22.29 | 22.51 | 21.43 | qfq | 1,239,153 | 27,808,699 | 1.21% |
| 2023-07-24 | 22.23 | 22.43 | 21.81 | 22.24 | 21.17 | qfq | 1,727,267 | 38,243,333 | -0.89% |
| 2023-07-21 | 22.44 | 22.70 | 22.25 | 22.44 | 21.36 | qfq | 1,286,713 | 28,973,671 | 0.81% |
| 2023-07-20 | 22.54 | 22.79 | 22.23 | 22.26 | 21.19 | qfq | 1,690,377 | 38,003,675 | -1.42% |
| 2023-07-19 | 22.14 | 22.88 | 22.14 | 22.58 | 21.49 | qfq | 2,423,236 | 54,651,089 | 1.85% |
| 2023-07-18 | 22.77 | 22.77 | 22.13 | 22.17 | 21.10 | qfq | 2,018,051 | 44,956,448 | -2.64% |