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
华致酒行300755.SZ
最近收盘价11.152026-07-17
最近交易日2026-07-17
成交量（股）5,786,900
成交额（元）65,912,846
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.093 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-13 | 2024-12-20 | cash_dividend | 0.809 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-05 | 2024-09-12 | cash_dividend | 0.392 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.116 | — | — | — | 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 | 11.56 | 11.88 | 11.00 | 11.15 | 11.15 | qfq | 5,786,900 | 65,912,846 | -4.29% |
| 2026-07-16 | 11.48 | 11.85 | 11.33 | 11.65 | 11.65 | qfq | 5,704,837 | 66,379,936 | 0.87% |
| 2026-07-15 | 11.15 | 12.01 | 11.08 | 11.55 | 11.55 | qfq | 7,046,940 | 81,870,232 | 2.67% |
| 2026-07-14 | 11.08 | 11.26 | 10.73 | 11.25 | 11.25 | qfq | 4,623,484 | 50,983,794 | 2.93% |
| 2026-07-13 | 11.41 | 11.41 | 10.87 | 10.93 | 10.93 | qfq | 5,197,900 | 57,213,204 | -4.71% |
| 2026-07-10 | 10.74 | 11.78 | 10.65 | 11.47 | 11.47 | qfq | 7,866,693 | 89,199,917 | 5.91% |
| 2026-07-09 | 10.84 | 10.97 | 10.57 | 10.83 | 10.83 | qfq | 3,984,000 | 42,817,954 | 0.00% |
| 2026-07-08 | 10.97 | 10.99 | 10.71 | 10.83 | 10.83 | qfq | 4,214,820 | 45,754,783 | -0.09% |
| 2026-07-07 | 11.15 | 11.22 | 10.78 | 10.84 | 10.84 | qfq | 4,270,893 | 46,779,058 | -3.04% |
| 2026-07-06 | 11.40 | 11.51 | 11.17 | 11.18 | 11.18 | qfq | 4,256,590 | 48,202,740 | -2.27% |
| 2026-07-03 | 11.51 | 11.85 | 11.31 | 11.44 | 11.44 | qfq | 5,891,700 | 67,834,728 | 0.44% |
| 2026-07-02 | 11.55 | 11.75 | 11.34 | 11.39 | 11.39 | qfq | 5,267,580 | 60,606,967 | -2.40% |
| 2026-07-01 | 11.45 | 11.84 | 11.25 | 11.67 | 11.67 | qfq | 6,091,800 | 70,577,979 | 2.46% |
| 2026-06-30 | 11.41 | 11.59 | 11.07 | 11.39 | 11.39 | qfq | 6,413,141 | 72,416,368 | -0.96% |
| 2026-06-29 | 11.68 | 11.86 | 11.22 | 11.50 | 11.50 | qfq | 10,050,455 | 115,355,171 | -1.54% |
| 2026-06-26 | 12.58 | 12.72 | 11.68 | 11.68 | 11.68 | qfq | 8,948,093 | 108,267,644 | -7.67% |
| 2026-06-25 | 12.58 | 13.55 | 12.35 | 12.65 | 12.65 | qfq | 11,904,785 | 154,066,387 | -0.32% |
| 2026-06-24 | 13.40 | 13.44 | 12.69 | 12.69 | 12.69 | qfq | 8,174,080 | 105,777,378 | -5.79% |
| 2026-06-23 | 14.13 | 14.13 | 13.40 | 13.47 | 13.47 | qfq | 9,890,985 | 135,028,060 | -6.00% |
| 2026-06-22 | 14.74 | 14.94 | 14.00 | 14.33 | 14.33 | qfq | 8,104,034 | 115,986,211 | -3.83% |
| 2026-06-18 | 14.92 | 15.03 | 14.45 | 14.90 | 14.90 | qfq | 5,183,081 | 76,396,268 | -0.86% |
| 2026-06-17 | 14.99 | 15.10 | 14.77 | 15.03 | 15.03 | qfq | 5,081,042 | 75,718,915 | -1.05% |
| 2026-06-16 | 15.31 | 15.49 | 15.00 | 15.19 | 15.19 | qfq | 6,437,230 | 97,916,263 | -1.81% |
| 2026-06-15 | 14.87 | 15.58 | 14.61 | 15.47 | 15.47 | qfq | 9,384,403 | 141,309,276 | 4.03% |
| 2026-06-12 | 15.30 | 15.90 | 14.87 | 14.87 | 14.87 | qfq | 7,834,066 | 119,583,172 | -2.75% |
| 2026-06-11 | 16.06 | 16.06 | 14.54 | 15.29 | 15.29 | qfq | 13,071,091 | 197,615,389 | -4.68% |
| 2026-06-10 | 17.00 | 17.00 | 16.01 | 16.04 | 16.04 | qfq | 11,010,042 | 178,997,893 | -4.92% |
| 2026-06-09 | 15.53 | 17.51 | 15.45 | 16.87 | 16.87 | qfq | 21,239,832 | 349,999,926 | 11.35% |
| 2026-06-08 | 14.62 | 16.12 | 14.62 | 15.15 | 15.15 | qfq | 13,894,900 | 215,479,808 | 1.54% |
| 2026-06-05 | 14.81 | 15.65 | 14.77 | 14.92 | 14.92 | qfq | 9,500,052 | 143,490,338 | 0.81% |
| 2026-06-04 | 15.49 | 15.66 | 14.69 | 14.80 | 14.80 | qfq | 8,093,964 | 121,016,697 | -5.31% |
| 2026-06-03 | 15.51 | 15.80 | 15.27 | 15.63 | 15.63 | qfq | 6,744,492 | 104,822,099 | -0.45% |
| 2026-06-02 | 16.31 | 16.65 | 15.60 | 15.70 | 15.70 | qfq | 8,741,480 | 138,612,624 | -4.15% |
| 2026-06-01 | 15.06 | 17.29 | 15.06 | 16.38 | 16.38 | qfq | 16,725,940 | 275,155,753 | 4.33% |
| 2026-05-29 | 15.25 | 16.55 | 15.10 | 15.70 | 15.70 | qfq | 13,783,979 | 218,188,401 | 2.88% |
| 2026-05-28 | 15.77 | 15.88 | 15.05 | 15.26 | 15.26 | qfq | 9,448,699 | 145,441,990 | -4.80% |
| 2026-05-27 | 16.44 | 16.70 | 15.70 | 16.03 | 16.03 | qfq | 12,694,980 | 204,020,110 | -2.79% |
| 2026-05-26 | 16.98 | 17.35 | 16.30 | 16.49 | 16.49 | qfq | 8,726,459 | 145,666,922 | -3.40% |
| 2026-05-25 | 16.46 | 17.65 | 16.33 | 17.07 | 17.07 | qfq | 10,495,859 | 179,507,931 | 3.71% |
| 2026-05-22 | 16.48 | 17.00 | 16.07 | 16.46 | 16.46 | qfq | 8,591,500 | 141,603,484 | -0.96% |
| 2026-05-21 | 17.33 | 17.50 | 16.51 | 16.62 | 16.62 | qfq | 12,813,741 | 216,607,090 | -4.97% |
| 2026-05-20 | 18.11 | 18.45 | 17.21 | 17.49 | 17.49 | qfq | 15,341,400 | 271,829,859 | -2.94% |
| 2026-05-19 | 17.12 | 18.30 | 16.60 | 18.02 | 18.02 | qfq | 27,160,442 | 470,511,260 | 13.12% |
| 2026-05-18 | 14.60 | 16.00 | 14.52 | 15.93 | 15.93 | qfq | 14,030,451 | 217,909,244 | 9.79% |
| 2026-05-15 | 15.01 | 15.05 | 14.43 | 14.51 | 14.51 | qfq | 9,145,443 | 134,448,916 | -4.35% |
| 2026-05-14 | 15.79 | 15.98 | 15.13 | 15.17 | 15.17 | qfq | 10,342,799 | 160,015,526 | -3.87% |
| 2026-05-13 | 15.30 | 15.79 | 15.17 | 15.78 | 15.78 | qfq | 7,281,686 | 112,875,456 | 4.09% |
| 2026-05-12 | 15.73 | 16.20 | 15.14 | 15.16 | 15.16 | qfq | 8,422,600 | 130,726,867 | -4.53% |
| 2026-05-11 | 15.00 | 16.00 | 14.92 | 15.88 | 15.88 | qfq | 16,584,005 | 260,985,842 | 4.82% |
| 2026-05-08 | 13.81 | 15.55 | 13.74 | 15.15 | 15.15 | qfq | 17,434,574 | 257,463,562 | 9.70% |
| 2026-05-07 | 13.75 | 14.08 | 13.75 | 13.81 | 13.81 | qfq | 3,301,866 | 45,831,654 | 0.44% |
| 2026-05-06 | 13.65 | 13.88 | 13.51 | 13.75 | 13.75 | qfq | 4,440,258 | 61,107,158 | 0.66% |
| 2026-04-30 | 13.73 | 13.82 | 13.61 | 13.66 | 13.66 | qfq | 3,723,100 | 51,029,372 | -0.73% |
| 2026-04-29 | 13.30 | 13.79 | 13.23 | 13.76 | 13.76 | qfq | 6,938,294 | 94,668,993 | 4.72% |
| 2026-04-28 | 13.49 | 13.60 | 13.11 | 13.14 | 13.14 | qfq | 3,573,771 | 47,539,670 | -2.59% |
| 2026-04-27 | 13.35 | 13.60 | 13.06 | 13.49 | 13.49 | qfq | 4,205,400 | 56,096,811 | 0.75% |
| 2026-04-24 | 13.22 | 13.50 | 13.21 | 13.39 | 13.39 | qfq | 4,006,800 | 53,624,868 | -0.22% |
| 2026-04-23 | 13.30 | 13.71 | 13.27 | 13.42 | 13.42 | qfq | 6,431,099 | 86,881,614 | 0.90% |
| 2026-04-22 | 13.20 | 13.33 | 13.11 | 13.30 | 13.30 | qfq | 3,017,641 | 39,836,464 | 0.38% |
| 2026-04-21 | 13.24 | 13.45 | 13.17 | 13.25 | 13.25 | qfq | 1,917,200 | 25,449,479 | -0.30% |
| 2026-04-20 | 13.12 | 13.38 | 13.11 | 13.29 | 13.29 | qfq | 2,947,610 | 39,163,906 | 0.76% |
| 2026-04-17 | 13.31 | 13.38 | 13.08 | 13.19 | 13.19 | qfq | 3,067,240 | 40,358,569 | -1.57% |
| 2026-04-16 | 13.14 | 13.45 | 13.12 | 13.40 | 13.40 | qfq | 3,406,600 | 45,309,875 | 1.98% |
| 2026-04-15 | 13.23 | 13.35 | 13.13 | 13.14 | 13.14 | qfq | 2,007,300 | 26,516,451 | -0.68% |
| 2026-04-14 | 13.29 | 13.29 | 13.05 | 13.23 | 13.23 | qfq | 2,797,600 | 36,770,234 | 0.30% |
| 2026-04-13 | 13.04 | 13.29 | 12.98 | 13.19 | 13.19 | qfq | 3,140,408 | 41,419,252 | 1.07% |
| 2026-04-10 | 13.02 | 13.23 | 13.02 | 13.05 | 13.05 | qfq | 2,599,280 | 34,137,431 | 0.93% |
| 2026-04-09 | 13.25 | 13.28 | 12.87 | 12.93 | 12.93 | qfq | 3,402,010 | 44,276,423 | -2.71% |
| 2026-04-08 | 12.76 | 13.34 | 12.74 | 13.29 | 13.29 | qfq | 5,864,184 | 76,746,885 | 5.81% |
| 2026-04-07 | 12.35 | 12.57 | 12.30 | 12.56 | 12.56 | qfq | 2,205,933 | 27,443,542 | 1.78% |
| 2026-04-03 | 12.93 | 13.04 | 12.33 | 12.34 | 12.34 | qfq | 3,274,300 | 41,018,239 | -4.78% |
| 2026-04-02 | 13.09 | 13.20 | 12.90 | 12.96 | 12.96 | qfq | 3,623,837 | 47,104,859 | -1.59% |
| 2026-04-01 | 13.34 | 13.34 | 12.94 | 13.17 | 13.17 | qfq | 5,547,181 | 72,864,038 | 1.78% |
| 2026-03-31 | 14.05 | 14.09 | 12.90 | 12.94 | 12.94 | qfq | 8,850,466 | 118,129,139 | -0.92% |
| 2026-03-30 | 12.95 | 13.17 | 12.83 | 13.06 | 13.06 | qfq | 2,804,581 | 36,448,947 | 0.00% |
| 2026-03-27 | 12.80 | 13.15 | 12.75 | 13.06 | 13.06 | qfq | 2,988,397 | 38,820,065 | 2.03% |
| 2026-03-26 | 13.04 | 13.20 | 12.75 | 12.80 | 12.80 | qfq | 2,460,951 | 31,785,562 | -1.84% |
| 2026-03-25 | 12.94 | 13.14 | 12.85 | 13.04 | 13.04 | qfq | 2,755,000 | 35,868,906 | 1.01% |
| 2026-03-24 | 12.78 | 12.91 | 12.55 | 12.91 | 12.91 | qfq | 3,264,276 | 41,574,482 | 2.95% |
| 2026-03-23 | 13.12 | 13.15 | 12.47 | 12.54 | 12.54 | qfq | 4,697,600 | 60,036,781 | -5.00% |
| 2026-03-20 | 13.60 | 13.77 | 13.20 | 13.20 | 13.20 | qfq | 3,476,572 | 46,637,298 | -2.73% |
| 2026-03-19 | 13.76 | 13.87 | 13.53 | 13.57 | 13.57 | qfq | 3,462,338 | 47,244,865 | -2.30% |
| 2026-03-18 | 14.03 | 14.09 | 13.75 | 13.89 | 13.89 | qfq | 2,960,942 | 41,051,294 | -0.86% |
| 2026-03-17 | 14.37 | 14.42 | 13.98 | 14.01 | 14.01 | qfq | 4,809,437 | 68,301,885 | -2.23% |
| 2026-03-16 | 14.20 | 14.69 | 14.19 | 14.33 | 14.33 | qfq | 6,919,807 | 99,655,201 | 0.49% |
| 2026-03-13 | 14.10 | 14.58 | 14.03 | 14.26 | 14.26 | qfq | 6,801,944 | 97,520,028 | 0.78% |
| 2026-03-12 | 14.20 | 14.51 | 14.03 | 14.15 | 14.15 | qfq | 5,140,880 | 73,062,336 | -0.35% |
| 2026-03-11 | 14.19 | 14.28 | 14.11 | 14.20 | 14.20 | qfq | 2,785,734 | 39,571,707 | -0.35% |
| 2026-03-10 | 14.17 | 14.29 | 14.10 | 14.25 | 14.25 | qfq | 2,458,646 | 34,941,943 | 1.28% |
| 2026-03-09 | 14.04 | 14.13 | 13.90 | 14.07 | 14.07 | qfq | 3,287,564 | 46,076,493 | -0.78% |
| 2026-03-06 | 13.80 | 14.19 | 13.78 | 14.18 | 14.18 | qfq | 3,385,631 | 47,616,451 | 2.09% |
| 2026-03-05 | 13.90 | 14.07 | 13.80 | 13.89 | 13.89 | qfq | 3,387,215 | 47,157,311 | 0.94% |
| 2026-03-04 | 13.97 | 14.02 | 13.68 | 13.76 | 13.76 | qfq | 4,506,218 | 62,296,081 | -2.20% |
| 2026-03-03 | 14.34 | 14.55 | 13.97 | 14.07 | 14.07 | qfq | 7,173,941 | 101,868,753 | -1.61% |
| 2026-03-02 | 14.45 | 14.65 | 14.13 | 14.30 | 14.30 | qfq | 5,326,300 | 76,337,672 | -2.92% |
| 2026-02-27 | 14.81 | 14.92 | 14.62 | 14.73 | 14.73 | qfq | 5,439,828 | 80,159,582 | -0.87% |
| 2026-02-26 | 15.66 | 15.68 | 14.75 | 14.86 | 14.86 | qfq | 12,444,912 | 187,666,466 | -4.25% |
| 2026-02-25 | 15.42 | 15.69 | 15.30 | 15.52 | 15.52 | qfq | 3,882,064 | 60,269,520 | 1.11% |
| 2026-02-24 | 15.80 | 15.81 | 15.34 | 15.35 | 15.35 | qfq | 4,824,816 | 74,561,578 | -0.78% |
| 2026-02-13 | 15.82 | 15.98 | 15.46 | 15.47 | 15.47 | qfq | 4,962,871 | 77,742,277 | -2.03% |
| 2026-02-12 | 16.15 | 16.18 | 15.72 | 15.79 | 15.79 | qfq | 7,543,997 | 119,640,842 | -2.29% |
| 2026-02-11 | 16.55 | 16.57 | 16.12 | 16.16 | 16.16 | qfq | 9,088,674 | 147,938,944 | -1.82% |
| 2026-02-10 | 16.64 | 16.70 | 16.29 | 16.46 | 16.46 | qfq | 6,964,669 | 114,871,410 | -1.44% |
| 2026-02-09 | 16.46 | 17.30 | 16.37 | 16.70 | 16.70 | qfq | 12,029,841 | 201,916,563 | 1.89% |
| 2026-02-06 | 17.35 | 17.59 | 16.22 | 16.39 | 16.39 | qfq | 16,052,166 | 267,252,948 | -5.97% |
| 2026-02-05 | 17.24 | 18.27 | 17.19 | 17.43 | 17.43 | qfq | 16,139,931 | 285,437,032 | -0.85% |
| 2026-02-04 | 17.46 | 18.51 | 17.23 | 17.58 | 17.58 | qfq | 18,889,497 | 335,027,602 | -0.40% |
| 2026-02-03 | 17.11 | 18.11 | 17.00 | 17.65 | 17.65 | qfq | 17,928,055 | 315,267,816 | 1.91% |
| 2026-02-02 | 16.44 | 18.32 | 16.40 | 17.32 | 17.32 | qfq | 21,842,335 | 381,150,353 | 2.85% |
| 2026-01-30 | 17.66 | 17.85 | 16.74 | 16.84 | 16.84 | qfq | 26,149,490 | 448,872,190 | -10.43% |
| 2026-01-29 | 16.11 | 19.44 | 15.90 | 18.80 | 18.80 | qfq | 34,165,423 | 620,935,843 | 16.05% |
| 2026-01-28 | 16.30 | 16.46 | 16.14 | 16.20 | 16.20 | qfq | 2,913,791 | 47,414,944 | -0.92% |
| 2026-01-27 | 16.66 | 16.74 | 16.11 | 16.35 | 16.35 | qfq | 4,012,549 | 65,351,400 | -1.86% |
| 2026-01-26 | 17.14 | 17.16 | 16.52 | 16.66 | 16.66 | qfq | 5,529,401 | 92,507,282 | -2.69% |
| 2026-01-23 | 16.96 | 17.13 | 16.88 | 17.12 | 17.12 | qfq | 3,446,250 | 58,768,783 | 0.71% |
| 2026-01-22 | 16.90 | 17.04 | 16.81 | 17.00 | 17.00 | qfq | 3,285,003 | 55,566,782 | 0.59% |
| 2026-01-21 | 16.98 | 17.14 | 16.77 | 16.90 | 16.90 | qfq | 3,472,799 | 58,799,007 | -1.11% |
| 2026-01-20 | 17.12 | 17.23 | 17.00 | 17.09 | 17.09 | qfq | 2,981,230 | 50,879,361 | -0.29% |
| 2026-01-19 | 17.09 | 17.28 | 17.03 | 17.14 | 17.14 | qfq | 3,365,247 | 57,704,481 | 0.82% |
| 2026-01-16 | 17.38 | 17.42 | 16.92 | 17.00 | 17.00 | qfq | 4,810,591 | 82,104,392 | -1.79% |
| 2026-01-15 | 17.65 | 17.65 | 17.23 | 17.31 | 17.31 | qfq | 4,636,730 | 80,692,569 | -1.82% |
| 2026-01-14 | 17.51 | 17.95 | 17.40 | 17.63 | 17.63 | qfq | 6,620,696 | 117,120,279 | 0.40% |
| 2026-01-13 | 18.04 | 18.15 | 17.51 | 17.56 | 17.56 | qfq | 6,192,637 | 109,973,860 | -2.77% |
| 2026-01-12 | 17.82 | 18.10 | 17.77 | 18.06 | 18.06 | qfq | 6,495,600 | 116,559,731 | 1.40% |
| 2026-01-09 | 17.69 | 17.88 | 17.55 | 17.81 | 17.81 | qfq | 4,852,581 | 85,890,276 | 1.19% |
| 2026-01-08 | 17.39 | 17.62 | 17.39 | 17.60 | 17.60 | qfq | 2,972,447 | 52,072,604 | 0.51% |
| 2026-01-07 | 17.56 | 17.69 | 17.43 | 17.51 | 17.51 | qfq | 3,668,911 | 64,340,267 | -0.91% |
| 2026-01-06 | 17.38 | 17.81 | 17.30 | 17.67 | 17.67 | qfq | 4,232,211 | 74,488,085 | 1.73% |
| 2026-01-05 | 17.48 | 17.57 | 17.07 | 17.37 | 17.37 | qfq | 5,104,646 | 88,271,970 | -1.42% |
| 2025-12-31 | 17.70 | 17.75 | 17.42 | 17.62 | 17.62 | qfq | 3,189,000 | 55,957,427 | -0.90% |
| 2025-12-30 | 17.62 | 17.83 | 17.42 | 17.78 | 17.78 | qfq | 3,815,851 | 67,276,456 | 0.17% |
| 2025-12-29 | 18.18 | 18.26 | 17.70 | 17.75 | 17.75 | qfq | 5,798,886 | 103,867,551 | -2.74% |
| 2025-12-26 | 18.30 | 18.72 | 18.15 | 18.25 | 18.25 | qfq | 5,621,223 | 103,159,917 | -2.25% |
| 2025-12-25 | 18.80 | 19.55 | 18.32 | 18.67 | 18.67 | qfq | 7,169,002 | 135,054,621 | 0.27% |
| 2025-12-24 | 18.68 | 18.98 | 18.50 | 18.62 | 18.62 | qfq | 3,466,411 | 64,866,469 | -0.80% |
| 2025-12-23 | 18.76 | 19.06 | 18.40 | 18.77 | 18.77 | qfq | 4,279,226 | 80,199,626 | -0.16% |
| 2025-12-22 | 18.38 | 18.80 | 18.16 | 18.80 | 18.80 | qfq | 5,081,888 | 93,893,841 | 1.90% |
| 2025-12-19 | 17.90 | 18.78 | 17.80 | 18.45 | 18.45 | qfq | 6,346,931 | 116,548,269 | 2.79% |
| 2025-12-18 | 18.08 | 18.35 | 17.94 | 17.95 | 17.95 | qfq | 4,103,895 | 74,455,177 | -1.43% |
| 2025-12-17 | 17.95 | 18.40 | 17.68 | 18.21 | 18.21 | qfq | 7,258,665 | 131,309,914 | 2.30% |
| 2025-12-16 | 17.97 | 18.60 | 17.64 | 17.80 | 17.80 | qfq | 7,177,042 | 129,223,420 | -1.60% |
| 2025-12-15 | 18.81 | 19.24 | 17.99 | 18.09 | 18.09 | qfq | 9,809,725 | 181,082,713 | 1.34% |
| 2025-12-12 | 17.67 | 18.35 | 17.59 | 17.85 | 17.85 | qfq | 3,842,008 | 69,186,875 | 0.56% |
| 2025-12-11 | 18.04 | 18.19 | 17.70 | 17.75 | 17.75 | qfq | 3,478,352 | 62,125,562 | -1.39% |
| 2025-12-10 | 18.20 | 18.67 | 17.79 | 18.00 | 18.00 | qfq | 5,750,101 | 104,377,976 | 0.17% |
| 2025-12-09 | 18.17 | 18.21 | 17.82 | 17.97 | 17.97 | qfq | 2,206,000 | 39,647,119 | -1.16% |
| 2025-12-08 | 18.05 | 18.28 | 18.00 | 18.18 | 18.18 | qfq | 2,683,700 | 48,676,195 | 0.66% |
| 2025-12-05 | 17.77 | 18.15 | 17.48 | 18.06 | 18.06 | qfq | 3,603,800 | 64,385,824 | 1.98% |
| 2025-12-04 | 18.46 | 18.64 | 17.56 | 17.71 | 17.71 | qfq | 4,674,300 | 83,911,934 | -4.37% |
| 2025-12-03 | 18.88 | 18.90 | 18.43 | 18.52 | 18.52 | qfq | 2,508,760 | 46,489,429 | -1.44% |
| 2025-12-02 | 19.29 | 19.30 | 18.75 | 18.79 | 18.79 | qfq | 2,991,487 | 56,564,417 | -2.54% |
| 2025-12-01 | 19.17 | 19.51 | 19.07 | 19.28 | 19.28 | qfq | 2,741,245 | 52,729,066 | 0.42% |
| 2025-11-28 | 18.78 | 19.22 | 18.55 | 19.20 | 19.20 | qfq | 3,305,900 | 62,817,630 | 2.29% |
| 2025-11-27 | 18.99 | 19.24 | 18.66 | 18.77 | 18.77 | qfq | 3,809,300 | 72,138,352 | -1.26% |
| 2025-11-26 | 19.15 | 19.34 | 18.81 | 19.01 | 19.01 | qfq | 3,336,227 | 63,365,067 | -0.78% |
| 2025-11-25 | 19.00 | 19.30 | 18.84 | 19.16 | 19.16 | qfq | 3,961,900 | 75,421,365 | 0.95% |
| 2025-11-24 | 18.50 | 19.60 | 18.35 | 18.98 | 18.98 | qfq | 6,417,965 | 121,869,221 | 3.60% |
| 2025-11-21 | 19.03 | 19.32 | 18.31 | 18.32 | 18.32 | qfq | 4,338,099 | 81,107,511 | -4.43% |
| 2025-11-20 | 19.60 | 19.70 | 18.78 | 19.17 | 19.17 | qfq | 3,990,440 | 75,969,957 | -1.24% |
| 2025-11-19 | 19.79 | 20.18 | 19.25 | 19.41 | 19.41 | qfq | 3,597,000 | 70,460,570 | -1.72% |
| 2025-11-18 | 19.58 | 19.81 | 19.23 | 19.75 | 19.75 | qfq | 4,080,399 | 79,660,439 | 0.92% |
| 2025-11-17 | 19.78 | 19.94 | 19.35 | 19.57 | 19.57 | qfq | 4,187,800 | 81,851,288 | -1.06% |
| 2025-11-14 | 20.15 | 21.00 | 19.78 | 19.78 | 19.78 | qfq | 5,334,100 | 107,595,916 | -2.80% |
| 2025-11-13 | 20.30 | 20.48 | 20.02 | 20.35 | 20.35 | qfq | 5,274,788 | 106,954,159 | -0.34% |
| 2025-11-12 | 20.40 | 20.94 | 20.27 | 20.42 | 20.42 | qfq | 6,835,710 | 140,601,426 | 0.10% |
| 2025-11-11 | 20.46 | 20.75 | 19.86 | 20.40 | 20.40 | qfq | 6,636,606 | 134,742,903 | -0.87% |
| 2025-11-10 | 19.88 | 20.96 | 19.82 | 20.58 | 20.58 | qfq | 9,219,662 | 189,145,804 | 3.57% |
| 2025-11-07 | 20.00 | 20.33 | 19.81 | 19.87 | 19.87 | qfq | 3,679,800 | 73,680,070 | -1.00% |
| 2025-11-06 | 19.88 | 20.19 | 19.50 | 20.07 | 20.07 | qfq | 4,184,746 | 83,156,974 | 0.85% |
| 2025-11-05 | 19.42 | 20.41 | 19.27 | 19.90 | 19.90 | qfq | 5,583,413 | 110,621,022 | 1.69% |
| 2025-11-04 | 20.44 | 20.59 | 19.37 | 19.57 | 19.57 | qfq | 5,552,750 | 109,880,660 | -4.63% |
| 2025-11-03 | 20.74 | 20.87 | 20.07 | 20.52 | 20.52 | qfq | 4,861,563 | 99,347,625 | -1.39% |
| 2025-10-31 | 20.71 | 21.17 | 20.56 | 20.81 | 20.81 | qfq | 5,748,093 | 119,647,387 | -0.05% |
| 2025-10-30 | 20.58 | 21.92 | 20.07 | 20.82 | 20.82 | qfq | 9,540,293 | 200,706,533 | -0.48% |
| 2025-10-29 | 21.00 | 21.28 | 20.76 | 20.92 | 20.92 | qfq | 4,225,620 | 88,745,389 | -0.43% |
| 2025-10-28 | 21.35 | 21.43 | 20.72 | 21.01 | 21.01 | qfq | 8,405,429 | 176,767,669 | -1.96% |
| 2025-10-27 | 18.71 | 21.68 | 18.71 | 21.43 | 21.43 | qfq | 15,505,607 | 314,716,344 | 14.23% |
| 2025-10-24 | 18.75 | 18.93 | 18.50 | 18.76 | 18.76 | qfq | 3,659,100 | 68,445,488 | -0.11% |
| 2025-10-23 | 18.65 | 18.78 | 18.35 | 18.78 | 18.78 | qfq | 2,594,000 | 48,076,060 | 0.64% |
| 2025-10-22 | 19.00 | 19.00 | 18.61 | 18.66 | 18.66 | qfq | 2,712,045 | 50,743,843 | -1.27% |
| 2025-10-21 | 18.87 | 19.01 | 18.60 | 18.90 | 18.90 | qfq | 3,728,400 | 70,209,970 | 0.64% |
| 2025-10-20 | 18.92 | 19.04 | 18.50 | 18.78 | 18.78 | qfq | 3,684,751 | 69,402,100 | 0.97% |
| 2025-10-17 | 19.70 | 19.89 | 18.55 | 18.60 | 18.60 | qfq | 5,572,758 | 106,485,646 | -5.58% |
| 2025-10-16 | 19.85 | 20.26 | 19.47 | 19.70 | 19.70 | qfq | 6,570,418 | 129,872,527 | -0.76% |
| 2025-10-15 | 19.80 | 19.99 | 19.01 | 19.85 | 19.85 | qfq | 10,038,553 | 196,906,743 | 0.00% |
| 2025-10-14 | 19.69 | 20.25 | 19.36 | 19.85 | 19.85 | qfq | 9,367,546 | 185,065,863 | 1.79% |
| 2025-10-13 | 18.50 | 20.67 | 18.27 | 19.50 | 19.50 | qfq | 13,722,529 | 270,945,591 | -0.91% |
| 2025-10-10 | 20.30 | 20.39 | 19.36 | 19.68 | 19.68 | qfq | 8,191,132 | 161,521,870 | -1.80% |
| 2025-10-09 | 20.14 | 20.47 | 19.95 | 20.04 | 20.04 | qfq | 6,845,457 | 138,312,323 | 0.15% |
| 2025-09-30 | 20.77 | 20.79 | 19.93 | 20.01 | 20.01 | qfq | 5,441,083 | 110,042,272 | -3.43% |
| 2025-09-29 | 20.99 | 21.52 | 20.47 | 20.72 | 20.72 | qfq | 8,060,945 | 168,254,378 | -0.38% |
| 2025-09-26 | 21.31 | 21.63 | 20.69 | 20.80 | 20.80 | qfq | 8,268,992 | 174,995,815 | -3.12% |
| 2025-09-25 | 23.12 | 23.30 | 21.25 | 21.47 | 21.47 | qfq | 15,875,781 | 346,789,521 | -8.05% |
| 2025-09-24 | 23.36 | 23.76 | 22.90 | 23.35 | 23.35 | qfq | 8,270,318 | 192,635,866 | -1.02% |
| 2025-09-23 | 22.83 | 23.78 | 22.61 | 23.59 | 23.59 | qfq | 13,493,035 | 312,629,628 | 1.03% |
| 2025-09-22 | 22.20 | 23.85 | 22.00 | 23.35 | 23.35 | qfq | 13,888,757 | 321,248,313 | 6.14% |
| 2025-09-19 | 21.90 | 22.53 | 21.66 | 22.00 | 22.00 | qfq | 9,645,839 | 213,515,301 | -0.63% |
| 2025-09-18 | 21.88 | 22.76 | 21.55 | 22.14 | 22.14 | qfq | 17,271,996 | 381,252,647 | 0.45% |
| 2025-09-17 | 19.52 | 22.82 | 19.23 | 22.04 | 22.04 | qfq | 40,150,538 | 834,368,084 | 12.97% |
| 2025-09-16 | 17.61 | 19.55 | 17.51 | 19.51 | 19.51 | qfq | 20,059,024 | 371,791,168 | 11.17% |
| 2025-09-15 | 17.64 | 17.80 | 17.51 | 17.55 | 17.55 | qfq | 4,237,347 | 74,570,985 | -1.07% |
| 2025-09-12 | 18.37 | 18.50 | 17.70 | 17.74 | 17.74 | qfq | 9,038,456 | 162,231,852 | -2.37% |
| 2025-09-11 | 17.76 | 18.22 | 17.61 | 18.17 | 18.17 | qfq | 8,857,019 | 159,706,197 | 2.19% |
| 2025-09-10 | 17.71 | 18.15 | 17.45 | 17.78 | 17.78 | qfq | 6,450,652 | 115,412,260 | -0.11% |
| 2025-09-09 | 17.91 | 18.01 | 17.52 | 17.80 | 17.80 | qfq | 5,916,158 | 104,957,201 | -1.06% |
| 2025-09-08 | 17.60 | 18.45 | 17.50 | 17.99 | 17.99 | qfq | 9,338,582 | 168,683,757 | 2.04% |
| 2025-09-05 | 17.40 | 17.70 | 16.91 | 17.63 | 17.63 | qfq | 6,651,354 | 115,292,319 | 1.32% |
| 2025-09-04 | 17.20 | 17.68 | 17.10 | 17.40 | 17.40 | qfq | 7,560,817 | 131,480,708 | -0.06% |
| 2025-09-03 | 18.00 | 18.60 | 17.30 | 17.41 | 17.41 | qfq | 10,167,546 | 181,403,671 | -2.85% |
| 2025-09-02 | 18.25 | 18.70 | 17.76 | 17.92 | 17.92 | qfq | 10,267,950 | 185,716,339 | -2.13% |
| 2025-09-01 | 18.13 | 18.68 | 18.05 | 18.31 | 18.31 | qfq | 10,484,650 | 191,977,178 | -0.81% |
| 2025-08-29 | 17.82 | 19.40 | 17.80 | 18.46 | 18.46 | qfq | 18,108,790 | 337,718,616 | 3.13% |
| 2025-08-28 | 18.50 | 18.60 | 17.25 | 17.90 | 17.90 | qfq | 15,661,569 | 280,214,013 | -3.24% |
| 2025-08-27 | 19.56 | 19.59 | 18.47 | 18.50 | 18.50 | qfq | 11,874,820 | 224,695,217 | -4.69% |
| 2025-08-26 | 19.60 | 19.89 | 19.18 | 19.41 | 19.41 | qfq | 15,149,200 | 295,389,642 | -1.02% |
| 2025-08-25 | 17.99 | 20.39 | 17.99 | 19.61 | 19.61 | qfq | 24,823,081 | 472,331,177 | 8.88% |
| 2025-08-22 | 18.19 | 18.31 | 17.88 | 18.01 | 18.01 | qfq | 8,752,499 | 157,961,426 | -1.37% |
| 2025-08-21 | 19.01 | 19.20 | 18.13 | 18.26 | 18.26 | qfq | 15,212,170 | 281,709,213 | -5.29% |
| 2025-08-20 | 18.41 | 19.66 | 17.82 | 19.28 | 19.28 | qfq | 20,064,035 | 381,897,928 | 2.61% |
| 2025-08-19 | 18.44 | 19.15 | 18.40 | 18.79 | 18.79 | qfq | 7,439,480 | 140,281,339 | 1.29% |
| 2025-08-18 | 18.20 | 18.77 | 18.19 | 18.55 | 18.55 | qfq | 8,066,014 | 149,833,441 | 1.98% |
| 2025-08-15 | 17.94 | 18.33 | 17.91 | 18.19 | 18.19 | qfq | 4,262,374 | 77,106,651 | 1.11% |
| 2025-08-14 | 18.08 | 18.43 | 17.93 | 17.99 | 17.99 | qfq | 4,509,852 | 81,831,224 | -0.94% |
| 2025-08-13 | 18.36 | 18.54 | 17.97 | 18.16 | 18.16 | qfq | 4,274,900 | 77,564,869 | -0.60% |
| 2025-08-12 | 18.35 | 18.50 | 18.17 | 18.27 | 18.27 | qfq | 3,721,739 | 68,261,360 | 0.05% |
| 2025-08-11 | 17.97 | 18.45 | 17.93 | 18.26 | 18.26 | qfq | 4,054,880 | 73,778,873 | 1.61% |
| 2025-08-08 | 18.02 | 18.14 | 17.83 | 17.97 | 17.97 | qfq | 2,304,958 | 41,371,347 | -0.28% |
| 2025-08-07 | 18.15 | 18.32 | 18.00 | 18.02 | 18.02 | qfq | 3,225,808 | 58,539,078 | -1.15% |
| 2025-08-06 | 18.18 | 18.25 | 17.93 | 18.23 | 18.23 | qfq | 3,179,260 | 57,494,413 | 0.55% |
| 2025-08-05 | 18.08 | 18.18 | 18.01 | 18.13 | 18.13 | qfq | 2,761,420 | 49,946,760 | 0.28% |
| 2025-08-04 | 18.06 | 18.25 | 17.90 | 18.08 | 18.08 | qfq | 2,786,300 | 50,247,539 | -0.50% |
| 2025-08-01 | 18.12 | 18.37 | 18.10 | 18.17 | 18.17 | qfq | 3,456,272 | 62,935,344 | -0.16% |
| 2025-07-31 | 18.60 | 18.62 | 17.81 | 18.20 | 18.20 | qfq | 7,806,823 | 141,736,274 | -3.04% |
| 2025-07-30 | 18.67 | 19.23 | 18.53 | 18.77 | 18.77 | qfq | 7,947,586 | 149,451,405 | -0.16% |
| 2025-07-29 | 18.93 | 19.28 | 18.52 | 18.80 | 18.80 | qfq | 8,606,520 | 161,840,669 | -0.90% |
| 2025-07-28 | 18.52 | 19.19 | 18.45 | 18.97 | 18.97 | qfq | 6,873,580 | 129,219,087 | 2.49% |
| 2025-07-25 | 18.85 | 18.96 | 18.46 | 18.51 | 18.51 | qfq | 4,358,082 | 81,269,557 | -1.86% |
| 2025-07-24 | 18.87 | 19.30 | 18.63 | 18.86 | 18.86 | qfq | 5,643,985 | 106,334,647 | 0.27% |
| 2025-07-23 | 19.50 | 19.68 | 18.77 | 18.81 | 18.81 | qfq | 9,084,014 | 174,409,606 | -2.54% |
| 2025-07-22 | 18.35 | 19.35 | 18.15 | 19.30 | 19.30 | qfq | 9,455,266 | 178,381,376 | 5.12% |
| 2025-07-21 | 18.20 | 18.44 | 18.16 | 18.36 | 18.36 | qfq | 2,419,680 | 44,370,523 | 0.38% |
| 2025-07-18 | 18.25 | 18.38 | 18.13 | 18.29 | 18.29 | qfq | 2,269,263 | 41,441,185 | 0.05% |
| 2025-07-17 | 18.02 | 18.28 | 18.01 | 18.28 | 18.28 | qfq | 1,922,324 | 34,925,753 | 1.44% |
| 2025-07-16 | 17.94 | 18.16 | 17.89 | 18.02 | 18.02 | qfq | 2,196,460 | 39,593,825 | 0.50% |
| 2025-07-15 | 18.15 | 18.31 | 17.81 | 17.93 | 17.93 | qfq | 2,853,155 | 51,315,669 | -1.75% |
| 2025-07-14 | 18.67 | 18.67 | 18.20 | 18.25 | 18.25 | qfq | 3,051,957 | 55,893,289 | -2.25% |
| 2025-07-11 | 18.36 | 18.78 | 18.30 | 18.67 | 18.67 | qfq | 4,557,176 | 84,813,737 | 1.30% |
| 2025-07-10 | 18.32 | 18.60 | 18.13 | 18.43 | 18.43 | qfq | 2,517,051 | 46,283,990 | 0.44% |
| 2025-07-09 | 18.46 | 18.75 | 18.28 | 18.35 | 18.35 | qfq | 2,907,636 | 53,744,593 | 0.11% |
| 2025-07-08 | 18.36 | 18.56 | 18.24 | 18.33 | 18.33 | qfq | 2,294,380 | 42,093,306 | 0.66% |
| 2025-07-07 | 18.70 | 18.75 | 18.10 | 18.21 | 18.21 | qfq | 3,962,506 | 72,878,437 | -2.98% |
| 2025-07-04 | 18.91 | 19.07 | 18.68 | 18.77 | 18.77 | qfq | 2,611,700 | 49,155,198 | -0.69% |
| 2025-07-03 | 18.99 | 19.29 | 18.86 | 18.90 | 18.90 | qfq | 2,395,254 | 45,524,447 | -0.94% |
| 2025-07-02 | 19.46 | 19.70 | 18.96 | 19.08 | 19.08 | qfq | 3,516,000 | 67,502,894 | -2.15% |
| 2025-07-01 | 19.33 | 19.80 | 19.10 | 19.50 | 19.50 | qfq | 4,261,721 | 82,867,070 | 1.04% |
| 2025-06-30 | 18.33 | 19.76 | 18.24 | 19.30 | 19.30 | qfq | 8,551,565 | 163,794,322 | 5.81% |
| 2025-06-27 | 18.55 | 18.68 | 18.18 | 18.24 | 18.24 | qfq | 3,455,900 | 63,411,797 | -1.41% |
| 2025-06-26 | 18.91 | 18.94 | 18.31 | 18.50 | 18.50 | qfq | 4,537,306 | 84,328,651 | -1.54% |
| 2025-06-25 | 18.74 | 19.06 | 18.60 | 18.79 | 18.79 | qfq | 5,577,616 | 104,864,236 | 0.54% |
| 2025-06-24 | 17.42 | 18.80 | 17.42 | 18.69 | 18.69 | qfq | 10,281,421 | 189,523,300 | 6.86% |
| 2025-06-23 | 16.87 | 17.67 | 16.83 | 17.49 | 17.49 | qfq | 8,601,874 | 149,520,930 | 2.70% |
| 2025-06-20 | 16.80 | 17.34 | 16.80 | 17.03 | 17.03 | qfq | 4,626,650 | 79,333,586 | 0.95% |
| 2025-06-19 | 17.20 | 17.37 | 16.83 | 16.87 | 16.87 | qfq | 5,273,700 | 89,816,344 | -2.88% |
| 2025-06-18 | 17.46 | 18.17 | 17.23 | 17.37 | 17.37 | qfq | 7,253,799 | 127,966,004 | -0.06% |
| 2025-06-17 | 17.85 | 17.90 | 17.25 | 17.38 | 17.38 | qfq | 5,912,420 | 102,920,587 | -2.69% |
| 2025-06-16 | 17.95 | 18.19 | 17.60 | 17.86 | 17.86 | qfq | 6,067,000 | 108,554,047 | -0.72% |
| 2025-06-13 | 19.20 | 19.43 | 17.90 | 17.99 | 17.99 | qfq | 9,171,727 | 168,735,128 | -6.93% |
| 2025-06-12 | 19.07 | 19.63 | 18.85 | 19.33 | 19.33 | qfq | 5,305,600 | 102,185,405 | 1.36% |
| 2025-06-11 | 20.12 | 20.40 | 19.04 | 19.07 | 19.07 | qfq | 7,165,560 | 139,876,603 | -4.94% |
| 2025-06-10 | 20.38 | 20.57 | 20.04 | 20.06 | 20.06 | qfq | 4,549,999 | 92,184,633 | -1.28% |
| 2025-06-09 | 20.19 | 20.70 | 19.70 | 20.32 | 20.32 | qfq | 9,248,979 | 186,692,590 | -0.49% |
| 2025-06-06 | 20.80 | 22.58 | 20.15 | 20.42 | 20.42 | qfq | 17,518,374 | 371,196,004 | -0.73% |
| 2025-06-05 | 20.65 | 21.46 | 20.36 | 20.57 | 20.57 | qfq | 6,534,820 | 135,587,408 | -0.68% |
| 2025-06-04 | 20.66 | 21.04 | 20.53 | 20.71 | 20.71 | qfq | 3,383,600 | 70,384,368 | 0.53% |
| 2025-06-03 | 20.40 | 20.79 | 20.10 | 20.60 | 20.60 | qfq | 3,527,200 | 72,363,653 | -0.29% |
| 2025-05-30 | 20.97 | 21.24 | 19.96 | 20.66 | 20.66 | qfq | 3,100,800 | 64,877,515 | -1.76% |
| 2025-05-29 | 20.88 | 21.10 | 20.63 | 21.03 | 21.03 | qfq | 4,179,946 | 87,229,519 | 1.06% |
| 2025-05-28 | 20.87 | 21.06 | 20.64 | 20.81 | 20.81 | qfq | 2,980,600 | 61,987,754 | 0.05% |
| 2025-05-27 | 20.82 | 21.07 | 20.65 | 20.80 | 20.71 | qfq | 3,517,744 | 73,365,740 | -0.48% |
| 2025-05-26 | 20.32 | 21.20 | 20.13 | 20.90 | 20.81 | qfq | 5,479,845 | 114,168,550 | 2.85% |
| 2025-05-23 | 21.11 | 21.11 | 20.25 | 20.32 | 20.23 | qfq | 6,707,000 | 138,592,401 | -3.97% |
| 2025-05-22 | 20.80 | 21.28 | 20.80 | 21.16 | 21.07 | qfq | 4,125,457 | 86,998,366 | 1.15% |
| 2025-05-21 | 20.70 | 21.18 | 20.60 | 20.92 | 20.83 | qfq | 5,298,978 | 110,492,976 | 1.06% |
| 2025-05-20 | 20.89 | 21.08 | 20.68 | 20.70 | 20.61 | qfq | 5,538,690 | 115,321,569 | -1.00% |
| 2025-05-19 | 20.68 | 20.93 | 20.15 | 20.91 | 20.82 | qfq | 8,954,180 | 183,914,454 | 0.58% |
| 2025-05-16 | 21.30 | 21.53 | 20.78 | 20.79 | 20.70 | qfq | 8,075,300 | 170,355,354 | -3.44% |
| 2025-05-15 | 21.26 | 21.66 | 20.92 | 21.53 | 21.44 | qfq | 7,016,920 | 150,241,752 | 1.08% |
| 2025-05-14 | 20.91 | 21.38 | 20.42 | 21.30 | 21.21 | qfq | 9,285,190 | 194,474,672 | 2.45% |
| 2025-05-13 | 20.20 | 20.80 | 19.84 | 20.79 | 20.70 | qfq | 10,020,687 | 203,926,377 | 3.59% |
| 2025-05-12 | 19.81 | 20.10 | 19.37 | 20.07 | 19.98 | qfq | 9,119,500 | 179,799,647 | 1.36% |
| 2025-05-09 | 19.41 | 20.33 | 19.41 | 19.80 | 19.71 | qfq | 10,346,298 | 206,275,428 | 2.43% |
| 2025-05-08 | 18.59 | 20.13 | 18.39 | 19.33 | 19.25 | qfq | 13,333,640 | 260,283,416 | 3.48% |
| 2025-05-07 | 18.28 | 18.75 | 18.05 | 18.68 | 18.60 | qfq | 10,492,940 | 193,790,279 | 3.89% |
| 2025-05-06 | 17.46 | 18.05 | 17.46 | 17.98 | 17.90 | qfq | 7,537,100 | 134,138,834 | 2.98% |
| 2025-04-30 | 16.65 | 17.65 | 16.60 | 17.46 | 17.38 | qfq | 11,592,486 | 201,986,248 | 5.69% |
| 2025-04-29 | 15.74 | 16.59 | 15.70 | 16.52 | 16.45 | qfq | 6,796,770 | 111,366,862 | 4.56% |
| 2025-04-28 | 15.63 | 16.07 | 15.49 | 15.80 | 15.73 | qfq | 4,429,231 | 69,875,717 | 1.74% |
| 2025-04-25 | 15.43 | 15.80 | 15.40 | 15.53 | 15.46 | qfq | 2,204,281 | 34,509,068 | 0.32% |
| 2025-04-24 | 15.61 | 15.74 | 15.35 | 15.48 | 15.41 | qfq | 2,269,800 | 35,211,234 | -1.09% |
| 2025-04-23 | 15.99 | 16.07 | 15.63 | 15.65 | 15.58 | qfq | 3,210,120 | 50,525,959 | -2.07% |
| 2025-04-22 | 15.93 | 16.04 | 15.66 | 15.98 | 15.91 | qfq | 2,789,000 | 44,375,880 | 0.82% |
| 2025-04-21 | 15.60 | 15.95 | 15.53 | 15.85 | 15.78 | qfq | 2,438,900 | 38,582,244 | 0.76% |
| 2025-04-18 | 16.18 | 16.19 | 15.58 | 15.73 | 15.66 | qfq | 3,778,520 | 59,559,564 | -3.20% |
| 2025-04-17 | 16.01 | 16.48 | 15.85 | 16.25 | 16.18 | qfq | 3,889,780 | 63,136,457 | 1.75% |
| 2025-04-16 | 16.12 | 16.38 | 15.70 | 15.97 | 15.90 | qfq | 3,960,465 | 63,139,815 | -2.08% |
| 2025-04-15 | 16.29 | 16.45 | 16.00 | 16.31 | 16.24 | qfq | 3,142,300 | 50,998,185 | 0.12% |
| 2025-04-14 | 16.49 | 16.55 | 16.20 | 16.29 | 16.22 | qfq | 3,261,500 | 53,471,213 | 0.74% |
| 2025-04-11 | 16.11 | 16.43 | 16.08 | 16.17 | 16.10 | qfq | 3,661,365 | 59,318,866 | -0.61% |
| 2025-04-10 | 15.78 | 16.61 | 15.65 | 16.27 | 16.20 | qfq | 5,739,232 | 93,341,798 | 3.11% |
| 2025-04-09 | 14.79 | 15.85 | 14.21 | 15.78 | 15.71 | qfq | 6,889,420 | 103,885,496 | 5.06% |
| 2025-04-08 | 14.40 | 15.35 | 14.40 | 15.02 | 14.95 | qfq | 8,050,226 | 120,322,006 | 7.29% |
| 2025-04-07 | 15.90 | 16.35 | 13.41 | 14.00 | 13.94 | qfq | 11,070,335 | 162,397,924 | -16.47% |
| 2025-04-03 | 16.23 | 17.18 | 16.23 | 16.76 | 16.69 | qfq | 4,608,199 | 77,508,557 | 2.07% |
| 2025-04-02 | 16.37 | 16.56 | 16.30 | 16.42 | 16.35 | qfq | 1,486,000 | 24,459,252 | 0.31% |
| 2025-04-01 | 16.47 | 16.59 | 16.31 | 16.37 | 16.30 | qfq | 1,865,200 | 30,651,885 | 0.43% |
| 2025-03-31 | 16.58 | 16.58 | 16.17 | 16.30 | 16.23 | qfq | 2,783,800 | 45,473,362 | -1.98% |
| 2025-03-28 | 16.95 | 16.98 | 16.60 | 16.63 | 16.56 | qfq | 2,130,780 | 35,581,112 | -1.42% |
| 2025-03-27 | 16.84 | 17.18 | 16.61 | 16.87 | 16.80 | qfq | 3,321,940 | 56,268,061 | 0.18% |
| 2025-03-26 | 16.85 | 16.99 | 16.66 | 16.84 | 16.77 | qfq | 2,396,199 | 40,430,546 | -0.06% |
| 2025-03-25 | 16.82 | 16.85 | 16.53 | 16.85 | 16.78 | qfq | 2,813,868 | 47,005,728 | 0.00% |
| 2025-03-24 | 17.10 | 17.10 | 16.47 | 16.85 | 16.78 | qfq | 4,642,185 | 77,972,054 | -0.94% |
| 2025-03-21 | 17.46 | 17.60 | 17.01 | 17.01 | 16.94 | qfq | 5,700,600 | 98,248,891 | -2.41% |
| 2025-03-20 | 17.54 | 17.63 | 17.37 | 17.43 | 17.35 | qfq | 4,444,300 | 77,759,685 | -0.63% |
| 2025-03-19 | 17.73 | 17.73 | 17.42 | 17.54 | 17.46 | qfq | 5,329,178 | 93,474,309 | -1.46% |
| 2025-03-18 | 18.20 | 18.37 | 17.71 | 17.80 | 17.72 | qfq | 6,973,478 | 124,841,607 | -3.00% |
| 2025-03-17 | 18.70 | 18.89 | 18.27 | 18.35 | 18.27 | qfq | 9,435,583 | 174,343,161 | -2.96% |
| 2025-03-14 | 17.37 | 19.24 | 17.32 | 18.91 | 18.83 | qfq | 18,552,578 | 345,488,161 | 9.50% |
| 2025-03-13 | 17.50 | 17.53 | 17.11 | 17.27 | 17.19 | qfq | 3,255,029 | 56,188,063 | -1.31% |
| 2025-03-12 | 17.86 | 17.95 | 17.43 | 17.50 | 17.42 | qfq | 5,220,603 | 91,749,420 | -2.02% |
| 2025-03-11 | 17.58 | 17.89 | 17.45 | 17.86 | 17.78 | qfq | 3,433,166 | 60,714,973 | 0.22% |
| 2025-03-10 | 17.73 | 17.88 | 17.50 | 17.82 | 17.74 | qfq | 3,893,132 | 68,731,569 | -0.22% |
| 2025-03-07 | 17.92 | 18.38 | 17.73 | 17.86 | 17.78 | qfq | 5,244,400 | 94,197,693 | -0.83% |
| 2025-03-06 | 18.06 | 18.23 | 17.85 | 18.01 | 17.93 | qfq | 5,070,937 | 91,289,449 | 0.39% |
| 2025-03-05 | 18.06 | 18.15 | 17.56 | 17.94 | 17.86 | qfq | 3,071,527 | 54,647,755 | -0.61% |
| 2025-03-04 | 17.91 | 18.14 | 17.70 | 18.05 | 17.97 | qfq | 3,636,260 | 65,119,342 | 0.22% |
| 2025-03-03 | 18.51 | 18.87 | 17.92 | 18.01 | 17.93 | qfq | 5,706,014 | 104,981,095 | -3.17% |
| 2025-02-28 | 19.06 | 19.48 | 18.52 | 18.60 | 18.52 | qfq | 6,659,882 | 126,391,342 | -3.48% |
| 2025-02-27 | 18.78 | 19.58 | 18.72 | 19.27 | 19.19 | qfq | 8,013,891 | 154,434,746 | 2.17% |
| 2025-02-26 | 18.41 | 18.98 | 18.31 | 18.86 | 18.78 | qfq | 5,437,783 | 101,470,028 | 2.44% |
| 2025-02-25 | 18.66 | 18.71 | 18.31 | 18.41 | 18.33 | qfq | 4,324,546 | 80,070,265 | -1.66% |
| 2025-02-24 | 18.60 | 19.09 | 18.47 | 18.72 | 18.64 | qfq | 7,949,227 | 149,214,889 | 0.21% |
| 2025-02-21 | 18.70 | 19.06 | 18.34 | 18.68 | 18.60 | qfq | 8,706,590 | 162,419,713 | -0.11% |
| 2025-02-20 | 19.27 | 19.37 | 18.35 | 18.70 | 18.62 | qfq | 13,248,470 | 248,116,141 | -4.05% |
| 2025-02-19 | 17.68 | 19.57 | 17.56 | 19.49 | 19.40 | qfq | 15,207,644 | 286,757,067 | 10.30% |
| 2025-02-18 | 18.24 | 18.48 | 17.56 | 17.67 | 17.59 | qfq | 4,882,739 | 88,327,909 | -3.13% |
| 2025-02-17 | 17.85 | 18.57 | 17.81 | 18.24 | 18.16 | qfq | 6,114,845 | 111,810,656 | 1.96% |
| 2025-02-14 | 18.08 | 18.29 | 17.70 | 17.89 | 17.81 | qfq | 4,907,700 | 87,768,254 | -2.29% |
| 2025-02-13 | 18.23 | 18.68 | 18.08 | 18.31 | 18.23 | qfq | 6,286,880 | 115,956,682 | 0.27% |
| 2025-02-12 | 18.58 | 18.66 | 18.00 | 18.26 | 18.18 | qfq | 4,237,699 | 77,122,320 | -1.93% |
| 2025-02-11 | 18.72 | 18.75 | 18.25 | 18.62 | 18.54 | qfq | 4,361,900 | 80,465,163 | -0.37% |
| 2025-02-10 | 17.53 | 18.90 | 17.53 | 18.69 | 18.61 | qfq | 8,983,390 | 163,780,199 | 6.62% |
| 2025-02-07 | 17.80 | 17.85 | 17.26 | 17.53 | 17.45 | qfq | 5,230,300 | 92,113,375 | -1.07% |
| 2025-02-06 | 17.32 | 18.05 | 17.20 | 17.72 | 17.64 | qfq | 4,381,000 | 77,673,896 | 2.31% |
| 2025-02-05 | 17.45 | 17.56 | 16.95 | 17.32 | 17.24 | qfq | 4,293,160 | 73,582,378 | 0.64% |
| 2025-01-27 | 17.62 | 17.89 | 17.21 | 17.21 | 17.13 | qfq | 3,087,800 | 54,123,293 | -2.33% |
| 2025-01-24 | 17.88 | 18.04 | 17.54 | 17.62 | 17.54 | qfq | 5,671,100 | 100,334,318 | -2.17% |
| 2025-01-23 | 18.48 | 18.59 | 17.96 | 18.01 | 17.93 | qfq | 4,466,600 | 81,412,995 | -1.04% |
| 2025-01-22 | 18.63 | 18.63 | 18.10 | 18.20 | 18.12 | qfq | 4,149,100 | 75,832,167 | -2.41% |
| 2025-01-21 | 18.40 | 19.03 | 18.25 | 18.65 | 18.57 | qfq | 6,603,180 | 122,859,713 | 1.47% |
| 2025-01-20 | 18.11 | 19.17 | 17.74 | 18.38 | 18.30 | qfq | 12,225,739 | 226,571,819 | -1.45% |
| 2025-01-17 | 17.46 | 18.88 | 17.40 | 18.65 | 18.57 | qfq | 13,301,657 | 244,582,377 | 6.33% |
| 2025-01-16 | 17.44 | 17.94 | 17.28 | 17.54 | 17.46 | qfq | 4,745,580 | 83,457,893 | 0.86% |
| 2025-01-15 | 17.21 | 17.68 | 17.21 | 17.39 | 17.31 | qfq | 4,155,600 | 72,530,623 | 0.29% |
| 2025-01-14 | 16.53 | 17.38 | 16.53 | 17.34 | 17.26 | qfq | 5,619,440 | 96,050,251 | 5.09% |
| 2025-01-13 | 15.67 | 16.70 | 15.45 | 16.50 | 16.43 | qfq | 6,422,900 | 104,356,421 | 3.97% |
| 2025-01-10 | 16.55 | 16.71 | 15.85 | 15.87 | 15.80 | qfq | 4,581,120 | 74,388,492 | -3.58% |
| 2025-01-09 | 16.17 | 17.10 | 15.94 | 16.46 | 16.39 | qfq | 5,361,900 | 89,084,420 | 1.79% |
| 2025-01-08 | 15.93 | 16.32 | 15.62 | 16.17 | 16.10 | qfq | 4,039,791 | 64,504,243 | 0.56% |
| 2025-01-07 | 15.42 | 16.10 | 15.11 | 16.08 | 16.01 | qfq | 5,344,538 | 83,345,783 | 4.48% |
| 2025-01-06 | 15.71 | 15.98 | 15.19 | 15.39 | 15.32 | qfq | 5,783,740 | 89,650,861 | -4.76% |
| 2025-01-03 | 17.61 | 17.83 | 16.13 | 16.16 | 16.09 | qfq | 9,916,860 | 166,342,012 | -9.62% |
| 2025-01-02 | 17.57 | 18.49 | 17.42 | 17.88 | 17.80 | qfq | 10,971,978 | 199,142,672 | 0.22% |
| 2024-12-31 | 17.40 | 18.79 | 17.22 | 17.84 | 17.76 | qfq | 8,948,300 | 161,484,644 | 2.82% |
| 2024-12-30 | 17.60 | 17.81 | 17.34 | 17.35 | 17.27 | qfq | 4,045,800 | 70,805,417 | -1.92% |
| 2024-12-27 | 17.49 | 18.03 | 17.30 | 17.69 | 17.61 | qfq | 4,727,300 | 83,873,018 | 0.97% |
| 2024-12-26 | 17.29 | 17.65 | 17.18 | 17.52 | 17.44 | qfq | 3,292,800 | 57,628,835 | 1.27% |
| 2024-12-25 | 17.56 | 17.56 | 16.96 | 17.30 | 17.22 | qfq | 4,905,200 | 84,417,096 | -1.59% |
| 2024-12-24 | 17.54 | 17.68 | 17.32 | 17.58 | 17.50 | qfq | 4,716,404 | 82,526,118 | 0.63% |
| 2024-12-23 | 18.16 | 18.16 | 17.33 | 17.47 | 17.39 | qfq | 7,579,168 | 134,098,630 | -4.54% |
| 2024-12-20 | 18.88 | 18.88 | 18.10 | 18.30 | 18.22 | qfq | 9,928,160 | 183,317,679 | -6.63% |
| 2024-12-19 | 19.78 | 19.78 | 19.01 | 19.60 | 18.73 | qfq | 9,585,903 | 185,239,561 | -2.73% |
| 2024-12-18 | 19.57 | 20.29 | 19.57 | 20.15 | 19.25 | qfq | 11,659,668 | 232,420,664 | 2.13% |
| 2024-12-17 | 19.61 | 20.12 | 18.93 | 19.73 | 18.85 | qfq | 11,055,239 | 215,946,800 | 0.41% |
| 2024-12-16 | 20.05 | 20.27 | 19.40 | 19.65 | 18.77 | qfq | 11,528,200 | 228,681,952 | -2.24% |
| 2024-12-13 | 20.60 | 20.93 | 20.01 | 20.10 | 19.20 | qfq | 19,779,547 | 401,046,589 | -5.81% |
| 2024-12-12 | 19.40 | 21.50 | 19.40 | 21.34 | 20.39 | qfq | 28,572,413 | 590,546,487 | 8.00% |
| 2024-12-11 | 19.06 | 20.32 | 18.88 | 19.76 | 18.88 | qfq | 17,684,441 | 349,502,273 | 3.67% |
| 2024-12-10 | 20.29 | 21.00 | 19.06 | 19.06 | 18.21 | qfq | 24,107,078 | 481,895,333 | 2.86% |
| 2024-12-09 | 18.39 | 18.86 | 18.30 | 18.53 | 17.70 | qfq | 6,756,000 | 125,302,740 | 0.54% |
| 2024-12-06 | 18.33 | 18.67 | 18.10 | 18.43 | 17.61 | qfq | 5,589,163 | 102,909,905 | 0.11% |
| 2024-12-05 | 18.28 | 18.52 | 18.11 | 18.41 | 17.59 | qfq | 4,618,900 | 84,676,362 | 0.00% |
| 2024-12-04 | 18.77 | 19.15 | 18.31 | 18.41 | 17.59 | qfq | 7,093,973 | 132,692,450 | -2.49% |
| 2024-12-03 | 18.94 | 19.58 | 18.56 | 18.88 | 18.04 | qfq | 8,828,483 | 167,121,726 | -0.32% |
| 2024-12-02 | 18.58 | 19.11 | 18.50 | 18.94 | 18.10 | qfq | 10,256,662 | 193,867,185 | 1.28% |
| 2024-11-29 | 18.39 | 19.15 | 18.39 | 18.70 | 17.87 | qfq | 12,715,080 | 238,363,458 | 3.83% |
| 2024-11-28 | 18.57 | 18.80 | 17.90 | 18.01 | 17.21 | qfq | 9,210,325 | 169,206,876 | -3.02% |
| 2024-11-27 | 17.60 | 18.95 | 17.34 | 18.57 | 17.74 | qfq | 9,933,733 | 180,575,578 | 4.44% |
| 2024-11-26 | 17.28 | 18.19 | 17.15 | 17.78 | 16.99 | qfq | 8,574,940 | 152,987,669 | 2.01% |
| 2024-11-25 | 17.11 | 17.59 | 16.98 | 17.43 | 16.65 | qfq | 7,134,100 | 123,695,568 | 2.71% |
| 2024-11-22 | 18.00 | 18.13 | 16.92 | 16.97 | 16.21 | qfq | 7,738,400 | 135,715,916 | -6.66% |
| 2024-11-21 | 18.22 | 18.70 | 17.97 | 18.18 | 17.37 | qfq | 6,272,520 | 114,295,350 | 0.17% |
| 2024-11-20 | 18.05 | 18.30 | 17.93 | 18.15 | 17.34 | qfq | 5,828,000 | 105,462,322 | 0.00% |
| 2024-11-19 | 18.01 | 18.17 | 17.60 | 18.15 | 17.34 | qfq | 4,854,499 | 86,968,757 | 1.17% |
| 2024-11-18 | 18.86 | 18.99 | 17.76 | 17.94 | 17.14 | qfq | 6,907,416 | 126,026,089 | -4.37% |
| 2024-11-15 | 18.91 | 19.58 | 18.76 | 18.76 | 17.92 | qfq | 7,058,979 | 135,064,189 | -1.32% |
| 2024-11-14 | 19.33 | 19.60 | 18.89 | 19.01 | 18.16 | qfq | 7,677,757 | 147,812,233 | -2.51% |
| 2024-11-13 | 19.36 | 19.78 | 19.30 | 19.50 | 18.63 | qfq | 7,723,500 | 150,478,477 | -0.31% |
| 2024-11-12 | 19.96 | 20.46 | 19.30 | 19.56 | 18.69 | qfq | 11,611,765 | 231,534,217 | -1.56% |
| 2024-11-11 | 19.51 | 19.89 | 19.20 | 19.87 | 18.98 | qfq | 15,366,837 | 299,893,690 | -2.12% |
| 2024-11-08 | 21.32 | 21.34 | 20.03 | 20.30 | 19.40 | qfq | 24,882,065 | 511,184,692 | -6.71% |
| 2024-11-07 | 18.75 | 22.29 | 18.73 | 21.76 | 20.79 | qfq | 31,253,507 | 651,486,654 | 13.45% |
| 2024-11-06 | 18.98 | 19.78 | 18.66 | 19.18 | 18.33 | qfq | 19,434,317 | 372,466,533 | 0.58% |
| 2024-11-05 | 18.07 | 19.28 | 17.90 | 19.07 | 18.22 | qfq | 18,035,810 | 338,526,196 | 4.38% |
| 2024-11-04 | 17.53 | 18.49 | 17.23 | 18.27 | 17.46 | qfq | 16,561,076 | 296,762,100 | 5.48% |
| 2024-11-01 | 16.80 | 18.66 | 16.47 | 17.32 | 16.55 | qfq | 16,464,648 | 289,999,987 | 2.55% |
| 2024-10-31 | 16.42 | 17.21 | 16.40 | 16.89 | 16.14 | qfq | 6,470,108 | 108,842,972 | 1.87% |
| 2024-10-30 | 16.88 | 17.24 | 16.35 | 16.58 | 15.84 | qfq | 7,704,279 | 128,988,802 | -3.04% |
| 2024-10-29 | 18.18 | 18.30 | 17.10 | 17.10 | 16.34 | qfq | 10,727,400 | 188,617,908 | -7.01% |
| 2024-10-28 | 17.85 | 18.55 | 17.80 | 18.39 | 17.57 | qfq | 8,844,720 | 161,625,487 | 3.26% |
| 2024-10-25 | 17.48 | 18.20 | 17.47 | 17.81 | 17.02 | qfq | 8,023,194 | 143,412,865 | 1.95% |
| 2024-10-24 | 18.02 | 18.15 | 17.40 | 17.47 | 16.69 | qfq | 8,890,453 | 157,240,512 | -4.12% |
| 2024-10-23 | 18.26 | 18.73 | 17.80 | 18.22 | 17.41 | qfq | 12,530,966 | 230,217,467 | -0.92% |
| 2024-10-22 | 17.86 | 18.80 | 17.67 | 18.39 | 17.57 | qfq | 15,382,177 | 282,509,965 | 3.37% |
| 2024-10-21 | 17.17 | 18.00 | 17.05 | 17.79 | 17.00 | qfq | 11,225,106 | 196,836,088 | 1.54% |
| 2024-10-18 | 16.63 | 18.08 | 16.30 | 17.52 | 16.74 | qfq | 11,453,821 | 196,936,228 | 5.23% |
| 2024-10-17 | 17.04 | 17.38 | 16.51 | 16.65 | 15.91 | qfq | 7,767,265 | 131,692,866 | -1.25% |
| 2024-10-16 | 16.54 | 17.75 | 16.45 | 16.86 | 16.11 | qfq | 8,353,540 | 141,398,730 | -0.47% |
| 2024-10-15 | 16.97 | 17.74 | 16.42 | 16.94 | 16.18 | qfq | 10,216,162 | 175,693,054 | -0.47% |
| 2024-10-14 | 16.80 | 17.14 | 16.15 | 17.02 | 16.26 | qfq | 8,914,603 | 148,585,678 | 1.43% |
| 2024-10-11 | 17.64 | 17.80 | 16.51 | 16.78 | 16.03 | qfq | 10,870,915 | 186,442,339 | -7.34% |
| 2024-10-10 | 17.64 | 18.88 | 17.28 | 18.11 | 17.30 | qfq | 13,435,143 | 242,336,623 | 2.66% |
| 2024-10-09 | 20.00 | 20.00 | 17.64 | 17.64 | 16.85 | qfq | 19,647,439 | 365,658,241 | -20.00% |
| 2024-10-08 | 24.30 | 24.59 | 19.72 | 22.05 | 21.07 | qfq | 28,021,024 | 624,499,957 | 6.78% |
| 2024-09-30 | 18.00 | 20.66 | 17.61 | 20.65 | 19.73 | qfq | 26,629,273 | 510,967,753 | 19.92% |
| 2024-09-27 | 15.72 | 17.50 | 15.70 | 17.22 | 16.45 | qfq | 23,531,165 | 386,286,430 | 16.67% |
| 2024-09-26 | 12.25 | 14.76 | 12.15 | 14.76 | 14.10 | qfq | 14,362,693 | 196,382,054 | 20.00% |
| 2024-09-25 | 12.49 | 12.78 | 12.27 | 12.30 | 11.75 | qfq | 4,758,354 | 59,396,570 | -0.40% |
| 2024-09-24 | 11.71 | 12.48 | 11.71 | 12.35 | 11.80 | qfq | 4,926,689 | 59,582,667 | 5.56% |
| 2024-09-23 | 11.66 | 12.07 | 11.60 | 11.70 | 11.18 | qfq | 2,745,414 | 32,374,542 | 0.00% |
| 2024-09-20 | 11.88 | 11.88 | 11.58 | 11.70 | 11.18 | qfq | 2,107,740 | 24,621,855 | -0.76% |
| 2024-09-19 | 11.25 | 12.29 | 11.20 | 11.79 | 11.26 | qfq | 4,586,000 | 53,903,129 | 5.83% |
| 2024-09-18 | 11.40 | 11.40 | 10.98 | 11.14 | 10.64 | qfq | 1,231,198 | 13,676,987 | -1.42% |
| 2024-09-13 | 11.52 | 11.56 | 11.29 | 11.30 | 10.80 | qfq | 1,346,519 | 15,327,934 | -1.99% |
| 2024-09-12 | 11.67 | 11.75 | 11.51 | 11.53 | 11.02 | qfq | 1,620,465 | 18,806,274 | -4.00% |
| 2024-09-11 | 12.11 | 12.15 | 11.94 | 12.01 | 11.11 | qfq | 1,691,516 | 20,351,298 | -0.58% |
| 2024-09-10 | 12.11 | 12.17 | 11.88 | 12.08 | 11.17 | qfq | 1,584,599 | 19,025,678 | 0.33% |
| 2024-09-09 | 12.00 | 12.23 | 11.99 | 12.04 | 11.14 | qfq | 1,643,599 | 19,839,317 | -0.99% |
| 2024-09-06 | 12.40 | 12.43 | 12.12 | 12.16 | 11.25 | qfq | 1,394,240 | 17,062,354 | -1.62% |
| 2024-09-05 | 12.07 | 12.38 | 12.01 | 12.36 | 11.43 | qfq | 2,470,066 | 30,289,299 | 3.00% |
| 2024-09-04 | 11.90 | 12.15 | 11.85 | 12.00 | 11.10 | qfq | 1,534,930 | 18,499,155 | 0.08% |
| 2024-09-03 | 11.90 | 12.12 | 11.81 | 11.99 | 11.09 | qfq | 1,632,146 | 19,551,739 | 0.59% |
| 2024-09-02 | 12.46 | 12.54 | 11.90 | 11.92 | 11.03 | qfq | 3,726,200 | 45,110,241 | -5.40% |
| 2024-08-30 | 12.35 | 12.90 | 12.10 | 12.60 | 11.65 | qfq | 3,254,999 | 40,843,628 | 2.77% |
| 2024-08-29 | 12.12 | 12.29 | 11.95 | 12.26 | 11.34 | qfq | 2,084,266 | 25,414,846 | 1.66% |
| 2024-08-28 | 12.04 | 12.16 | 11.88 | 12.06 | 11.15 | qfq | 1,625,203 | 19,563,456 | 0.67% |
| 2024-08-27 | 12.04 | 12.10 | 11.88 | 11.98 | 11.08 | qfq | 2,055,660 | 24,605,747 | -0.83% |
| 2024-08-26 | 12.67 | 12.70 | 12.00 | 12.08 | 11.17 | qfq | 4,571,131 | 55,416,169 | -4.66% |
| 2024-08-23 | 12.62 | 12.77 | 12.53 | 12.67 | 11.72 | qfq | 1,293,640 | 16,338,835 | 0.40% |
| 2024-08-22 | 12.99 | 13.04 | 12.57 | 12.62 | 11.67 | qfq | 1,810,757 | 23,048,149 | -2.17% |
| 2024-08-21 | 12.94 | 13.09 | 12.89 | 12.90 | 11.93 | qfq | 1,462,526 | 18,948,833 | -0.92% |
| 2024-08-20 | 13.21 | 13.31 | 12.98 | 13.02 | 12.04 | qfq | 1,891,592 | 24,810,683 | -1.66% |
| 2024-08-19 | 13.44 | 13.44 | 13.21 | 13.24 | 12.25 | qfq | 1,895,566 | 25,201,918 | -0.30% |
| 2024-08-16 | 13.48 | 13.57 | 13.27 | 13.28 | 12.28 | qfq | 1,932,766 | 25,799,340 | -1.78% |
| 2024-08-15 | 13.46 | 13.67 | 13.33 | 13.52 | 12.50 | qfq | 1,908,499 | 25,753,105 | 0.45% |
| 2024-08-14 | 13.69 | 13.73 | 13.41 | 13.46 | 12.45 | qfq | 1,613,900 | 21,796,154 | -1.68% |
| 2024-08-13 | 13.81 | 13.81 | 13.54 | 13.69 | 12.66 | qfq | 1,428,000 | 19,474,669 | -0.07% |
| 2024-08-12 | 13.58 | 13.83 | 13.53 | 13.70 | 12.67 | qfq | 1,926,300 | 26,329,196 | -1.01% |
| 2024-08-09 | 14.30 | 14.39 | 13.81 | 13.84 | 12.80 | qfq | 2,931,100 | 41,156,046 | -3.01% |
| 2024-08-08 | 13.69 | 14.29 | 13.69 | 14.27 | 13.20 | qfq | 3,757,800 | 52,993,600 | 3.33% |
| 2024-08-07 | 13.99 | 13.99 | 13.63 | 13.81 | 12.77 | qfq | 1,818,200 | 25,008,548 | -0.36% |
| 2024-08-06 | 13.68 | 13.88 | 13.57 | 13.86 | 12.82 | qfq | 1,949,138 | 26,780,368 | 2.29% |
| 2024-08-05 | 13.60 | 14.00 | 13.51 | 13.55 | 12.53 | qfq | 2,519,400 | 34,719,599 | -0.66% |
| 2024-08-02 | 13.76 | 13.95 | 13.63 | 13.64 | 12.62 | qfq | 1,917,800 | 26,434,023 | -1.16% |
| 2024-08-01 | 14.11 | 14.20 | 13.71 | 13.80 | 12.76 | qfq | 2,498,400 | 34,636,156 | -2.20% |
| 2024-07-31 | 13.55 | 14.13 | 13.44 | 14.11 | 13.05 | qfq | 2,568,300 | 35,793,303 | 4.60% |
| 2024-07-30 | 13.50 | 13.58 | 13.38 | 13.49 | 12.48 | qfq | 1,252,543 | 16,876,769 | -0.15% |
| 2024-07-29 | 13.96 | 13.96 | 13.48 | 13.51 | 12.50 | qfq | 1,470,400 | 19,934,276 | -1.24% |
| 2024-07-26 | 13.53 | 13.82 | 13.33 | 13.68 | 12.65 | qfq | 1,599,721 | 21,852,011 | 0.96% |
| 2024-07-25 | 13.16 | 13.76 | 13.16 | 13.55 | 12.53 | qfq | 1,561,100 | 21,145,127 | -0.07% |
| 2024-07-24 | 13.81 | 13.86 | 13.55 | 13.56 | 12.54 | qfq | 1,640,200 | 22,432,452 | -1.81% |
| 2024-07-23 | 14.20 | 14.29 | 13.81 | 13.81 | 12.77 | qfq | 1,411,769 | 19,783,486 | -2.75% |
| 2024-07-22 | 14.41 | 14.43 | 14.10 | 14.20 | 13.13 | qfq | 1,562,400 | 22,194,618 | -0.98% |
| 2024-07-19 | 14.15 | 14.44 | 14.10 | 14.34 | 13.26 | qfq | 1,755,200 | 25,057,048 | -0.14% |
| 2024-07-18 | 14.29 | 14.41 | 14.02 | 14.36 | 13.28 | qfq | 2,677,866 | 38,050,904 | 0.21% |
| 2024-07-17 | 14.00 | 14.51 | 13.91 | 14.33 | 13.25 | qfq | 3,058,356 | 43,650,687 | 2.65% |
| 2024-07-16 | 14.04 | 14.10 | 13.91 | 13.96 | 12.91 | qfq | 1,327,563 | 18,584,615 | -0.64% |
| 2024-07-15 | 14.22 | 14.29 | 13.99 | 14.05 | 13.00 | qfq | 1,808,364 | 25,475,515 | -1.68% |
| 2024-07-12 | 14.29 | 14.43 | 14.17 | 14.29 | 13.22 | qfq | 2,001,034 | 28,610,459 | 0.00% |
| 2024-07-11 | 13.98 | 14.52 | 13.89 | 14.29 | 13.22 | qfq | 3,568,164 | 50,980,414 | 4.08% |
| 2024-07-10 | 13.50 | 13.89 | 13.34 | 13.73 | 12.70 | qfq | 2,092,286 | 28,671,764 | 1.18% |
| 2024-07-09 | 13.49 | 13.61 | 13.12 | 13.57 | 12.55 | qfq | 2,458,180 | 32,895,519 | 0.97% |
| 2024-07-08 | 14.07 | 14.22 | 13.36 | 13.44 | 12.43 | qfq | 2,546,700 | 34,574,846 | -3.52% |
| 2024-07-05 | 13.79 | 14.07 | 13.62 | 13.93 | 12.88 | qfq | 2,719,534 | 37,707,767 | 0.22% |
| 2024-07-04 | 14.30 | 14.53 | 13.82 | 13.90 | 12.86 | qfq | 5,096,789 | 72,079,377 | -5.57% |
| 2024-07-03 | 13.96 | 15.43 | 13.91 | 14.72 | 13.61 | qfq | 6,258,379 | 91,635,839 | 5.60% |
| 2024-07-02 | 13.88 | 14.10 | 13.82 | 13.94 | 12.89 | qfq | 1,600,500 | 22,383,828 | 0.43% |
| 2024-07-01 | 13.63 | 13.92 | 13.55 | 13.88 | 12.84 | qfq | 1,813,609 | 24,929,338 | 1.61% |
| 2024-06-28 | 13.71 | 13.91 | 13.59 | 13.66 | 12.63 | qfq | 2,142,994 | 29,555,391 | -0.80% |
| 2024-06-27 | 14.07 | 14.28 | 13.75 | 13.77 | 12.74 | qfq | 2,519,900 | 34,996,343 | -2.13% |
| 2024-06-26 | 13.70 | 14.14 | 13.70 | 14.07 | 13.01 | qfq | 2,765,431 | 38,644,689 | 0.00% |
| 2024-06-25 | 13.94 | 14.18 | 13.82 | 14.07 | 12.91 | qfq | 1,718,225 | 24,134,860 | 1.01% |
| 2024-06-24 | 14.27 | 14.38 | 13.78 | 13.93 | 12.78 | qfq | 2,864,000 | 40,131,629 | -3.20% |
| 2024-06-21 | 14.40 | 14.59 | 14.31 | 14.39 | 13.20 | qfq | 1,402,900 | 20,241,054 | -0.35% |
| 2024-06-20 | 14.80 | 14.88 | 14.35 | 14.44 | 13.25 | qfq | 1,789,278 | 26,073,511 | -2.50% |
| 2024-06-19 | 15.11 | 15.15 | 14.75 | 14.81 | 13.59 | qfq | 1,467,440 | 21,848,485 | -1.86% |
| 2024-06-18 | 15.27 | 15.36 | 15.01 | 15.09 | 13.84 | qfq | 1,633,004 | 24,765,012 | -0.85% |
| 2024-06-17 | 15.19 | 15.36 | 15.04 | 15.22 | 13.96 | qfq | 1,823,038 | 27,723,215 | -0.33% |
| 2024-06-14 | 15.33 | 15.58 | 14.82 | 15.27 | 14.01 | qfq | 2,845,639 | 42,995,700 | -1.17% |
| 2024-06-13 | 15.79 | 15.90 | 15.38 | 15.45 | 14.17 | qfq | 1,762,880 | 27,320,352 | -1.97% |
| 2024-06-12 | 15.85 | 16.10 | 15.70 | 15.76 | 14.46 | qfq | 1,472,200 | 23,352,782 | -0.82% |
| 2024-06-11 | 15.81 | 16.10 | 15.60 | 15.89 | 14.58 | qfq | 1,817,780 | 28,719,397 | -1.37% |
| 2024-06-07 | 15.83 | 16.15 | 15.82 | 16.11 | 14.78 | qfq | 1,649,609 | 26,334,084 | 2.55% |
| 2024-06-06 | 16.48 | 16.52 | 15.65 | 15.71 | 14.41 | qfq | 2,837,100 | 45,191,474 | -4.09% |
| 2024-06-05 | 16.62 | 16.78 | 16.36 | 16.38 | 15.03 | qfq | 1,338,600 | 22,171,311 | -1.74% |
| 2024-06-04 | 16.46 | 16.70 | 16.46 | 16.67 | 15.29 | qfq | 1,582,400 | 26,263,086 | 0.60% |
| 2024-06-03 | 16.89 | 16.91 | 16.48 | 16.57 | 15.20 | qfq | 2,296,068 | 38,300,772 | -1.60% |
| 2024-05-31 | 16.75 | 16.94 | 16.73 | 16.84 | 15.45 | qfq | 1,186,978 | 19,998,026 | 0.54% |
| 2024-05-30 | 16.80 | 16.94 | 16.66 | 16.75 | 15.37 | qfq | 1,081,700 | 18,119,442 | -0.89% |
| 2024-05-29 | 16.83 | 16.98 | 16.74 | 16.90 | 15.51 | qfq | 1,221,250 | 20,610,830 | 0.48% |
| 2024-05-28 | 17.16 | 17.20 | 16.79 | 16.82 | 15.43 | qfq | 1,376,500 | 23,336,360 | -1.98% |
| 2024-05-27 | 17.18 | 17.36 | 16.81 | 17.16 | 15.74 | qfq | 1,707,740 | 29,042,682 | -0.12% |
| 2024-05-24 | 17.31 | 17.53 | 17.18 | 17.18 | 15.76 | qfq | 1,553,343 | 26,934,494 | -1.04% |
| 2024-05-23 | 17.93 | 17.99 | 17.25 | 17.36 | 15.93 | qfq | 2,835,760 | 49,550,882 | -3.18% |
| 2024-05-22 | 17.98 | 18.15 | 17.69 | 17.93 | 16.45 | qfq | 3,419,458 | 61,109,110 | -0.61% |
| 2024-05-21 | 18.23 | 18.39 | 17.90 | 18.04 | 16.55 | qfq | 2,602,866 | 46,961,288 | -0.93% |
| 2024-05-20 | 18.29 | 18.89 | 18.16 | 18.21 | 16.71 | qfq | 4,226,333 | 78,073,964 | 0.77% |
| 2024-05-17 | 17.89 | 18.09 | 17.71 | 18.07 | 16.58 | qfq | 1,968,060 | 35,226,482 | 0.44% |
| 2024-05-16 | 18.12 | 18.33 | 17.78 | 17.99 | 16.51 | qfq | 1,982,350 | 35,761,174 | -0.44% |
| 2024-05-15 | 18.13 | 18.52 | 18.02 | 18.07 | 16.58 | qfq | 2,579,200 | 47,184,408 | -0.11% |
| 2024-05-14 | 17.80 | 18.26 | 17.69 | 18.09 | 16.60 | qfq | 2,240,913 | 40,468,231 | 2.38% |
| 2024-05-13 | 17.86 | 17.87 | 17.60 | 17.67 | 16.21 | qfq | 1,795,320 | 31,844,944 | -1.23% |
| 2024-05-10 | 18.23 | 18.26 | 17.87 | 17.89 | 16.41 | qfq | 1,793,957 | 32,268,702 | -1.65% |
| 2024-05-09 | 18.18 | 18.28 | 18.07 | 18.19 | 16.69 | qfq | 1,610,060 | 29,258,809 | 0.39% |
| 2024-05-08 | 18.28 | 18.45 | 18.09 | 18.12 | 16.62 | qfq | 1,913,800 | 34,921,483 | -1.36% |
| 2024-05-07 | 18.02 | 18.46 | 18.02 | 18.37 | 16.85 | qfq | 2,396,458 | 43,778,547 | 0.38% |
| 2024-05-06 | 17.83 | 18.63 | 17.83 | 18.30 | 16.79 | qfq | 4,078,914 | 74,722,934 | 2.92% |
| 2024-04-30 | 17.77 | 17.89 | 17.60 | 17.78 | 16.31 | qfq | 1,970,010 | 34,967,638 | -0.11% |
| 2024-04-29 | 17.92 | 18.14 | 17.67 | 17.80 | 16.33 | qfq | 4,154,539 | 74,335,223 | -0.28% |
| 2024-04-26 | 16.70 | 17.96 | 16.70 | 17.85 | 16.38 | qfq | 5,853,639 | 102,469,268 | 8.64% |
| 2024-04-25 | 16.16 | 16.48 | 16.14 | 16.43 | 15.07 | qfq | 1,301,438 | 21,318,475 | 0.55% |
| 2024-04-24 | 16.52 | 16.52 | 16.12 | 16.34 | 14.99 | qfq | 1,236,817 | 20,104,385 | -0.24% |
| 2024-04-23 | 16.50 | 16.63 | 16.23 | 16.38 | 15.03 | qfq | 1,337,488 | 21,990,055 | 0.18% |
| 2024-04-22 | 16.01 | 16.55 | 16.01 | 16.35 | 15.00 | qfq | 1,828,827 | 29,867,646 | 0.43% |
| 2024-04-19 | 16.23 | 16.40 | 16.06 | 16.28 | 14.94 | qfq | 1,415,313 | 23,015,454 | -0.73% |
| 2024-04-18 | 15.98 | 16.73 | 15.95 | 16.40 | 15.05 | qfq | 2,871,894 | 47,141,286 | 1.55% |
| 2024-04-17 | 15.99 | 16.22 | 15.80 | 16.15 | 14.82 | qfq | 2,915,175 | 46,617,614 | 1.51% |
| 2024-04-16 | 16.51 | 16.60 | 15.89 | 15.91 | 14.60 | qfq | 2,235,900 | 36,253,084 | -4.56% |
| 2024-04-15 | 16.95 | 17.17 | 16.45 | 16.67 | 15.29 | qfq | 2,078,260 | 34,820,033 | -1.65% |
| 2024-04-12 | 17.00 | 17.19 | 16.90 | 16.95 | 15.55 | qfq | 1,368,680 | 23,289,669 | -0.82% |
| 2024-04-11 | 16.83 | 17.16 | 16.75 | 17.09 | 15.68 | qfq | 1,386,900 | 23,630,967 | 0.71% |
| 2024-04-10 | 17.13 | 17.19 | 16.88 | 16.97 | 15.57 | qfq | 1,548,100 | 26,351,034 | -0.93% |
| 2024-04-09 | 16.70 | 17.21 | 16.62 | 17.13 | 15.72 | qfq | 2,074,300 | 35,225,762 | 2.09% |
| 2024-04-08 | 17.19 | 17.22 | 16.70 | 16.78 | 15.40 | qfq | 2,270,608 | 38,462,029 | -2.50% |
| 2024-04-03 | 17.19 | 17.44 | 17.00 | 17.21 | 15.79 | qfq | 1,826,134 | 31,556,868 | 0.12% |
| 2024-04-02 | 17.00 | 17.22 | 16.75 | 17.19 | 15.77 | qfq | 2,271,713 | 38,684,645 | 0.88% |
| 2024-04-01 | 16.24 | 17.08 | 16.14 | 17.04 | 15.63 | qfq | 2,852,673 | 47,996,536 | 5.90% |
| 2024-03-29 | 15.89 | 16.09 | 15.85 | 16.09 | 14.76 | qfq | 1,132,120 | 18,076,258 | 1.64% |
| 2024-03-28 | 15.91 | 16.13 | 15.75 | 15.83 | 14.52 | qfq | 1,902,700 | 30,339,781 | -0.44% |
| 2024-03-27 | 16.34 | 16.44 | 15.90 | 15.90 | 14.59 | qfq | 1,202,500 | 19,486,447 | -2.75% |
| 2024-03-26 | 16.30 | 16.58 | 16.15 | 16.35 | 15.00 | qfq | 1,598,813 | 26,158,181 | -0.12% |
| 2024-03-25 | 16.93 | 16.93 | 16.37 | 16.37 | 15.02 | qfq | 1,743,181 | 28,898,891 | -3.19% |
| 2024-03-22 | 17.20 | 17.27 | 16.78 | 16.91 | 15.51 | qfq | 1,998,300 | 33,907,181 | -2.14% |
| 2024-03-21 | 17.36 | 17.60 | 17.17 | 17.28 | 15.85 | qfq | 1,418,500 | 24,600,851 | -0.46% |
| 2024-03-20 | 17.38 | 17.47 | 17.27 | 17.36 | 15.93 | qfq | 1,140,928 | 19,786,622 | -0.29% |
| 2024-03-19 | 17.40 | 17.69 | 17.30 | 17.41 | 15.97 | qfq | 1,871,548 | 32,726,566 | -0.34% |
| 2024-03-18 | 17.35 | 17.47 | 17.12 | 17.47 | 16.03 | qfq | 1,657,880 | 28,671,631 | 0.69% |
| 2024-03-15 | 17.28 | 17.49 | 17.14 | 17.35 | 15.92 | qfq | 1,668,186 | 28,818,474 | 0.52% |
| 2024-03-14 | 17.25 | 17.75 | 17.14 | 17.26 | 15.84 | qfq | 2,163,020 | 37,789,400 | -0.75% |
| 2024-03-13 | 17.45 | 17.50 | 17.08 | 17.39 | 15.95 | qfq | 3,144,000 | 54,434,873 | -0.91% |
| 2024-03-12 | 16.70 | 17.66 | 16.70 | 17.55 | 16.10 | qfq | 4,846,624 | 83,776,734 | 4.90% |
| 2024-03-11 | 16.38 | 16.73 | 16.22 | 16.73 | 15.35 | qfq | 1,746,238 | 28,903,220 | 2.45% |
| 2024-03-08 | 16.42 | 16.51 | 16.22 | 16.33 | 14.98 | qfq | 1,450,915 | 23,711,101 | -0.61% |
| 2024-03-07 | 16.78 | 16.93 | 16.43 | 16.43 | 15.07 | qfq | 1,531,560 | 25,496,366 | -2.09% |
| 2024-03-06 | 16.85 | 16.98 | 16.48 | 16.78 | 15.40 | qfq | 1,766,658 | 29,527,693 | -0.42% |
| 2024-03-05 | 16.85 | 17.02 | 16.76 | 16.85 | 15.46 | qfq | 2,137,600 | 36,099,370 | -1.17% |
| 2024-03-04 | 16.91 | 17.09 | 16.68 | 17.05 | 15.64 | qfq | 2,163,020 | 36,580,452 | 0.29% |
| 2024-03-01 | 16.89 | 17.07 | 16.78 | 17.00 | 15.60 | qfq | 1,883,700 | 31,915,866 | 0.65% |
| 2024-02-29 | 16.46 | 16.95 | 16.38 | 16.89 | 15.50 | qfq | 2,167,744 | 36,284,546 | 2.61% |
| 2024-02-28 | 17.17 | 17.58 | 16.45 | 16.46 | 15.10 | qfq | 3,220,330 | 54,904,007 | -4.08% |
| 2024-02-27 | 16.90 | 17.17 | 16.73 | 17.16 | 15.74 | qfq | 2,034,077 | 34,651,544 | 1.18% |
| 2024-02-26 | 16.89 | 17.30 | 16.75 | 16.96 | 15.56 | qfq | 2,078,677 | 35,295,290 | 0.36% |
| 2024-02-23 | 16.70 | 16.95 | 16.57 | 16.90 | 15.51 | qfq | 2,232,880 | 37,482,022 | 1.20% |
| 2024-02-22 | 16.52 | 16.76 | 16.47 | 16.70 | 15.32 | qfq | 2,403,800 | 39,893,995 | 0.00% |
| 2024-02-21 | 16.30 | 17.20 | 16.11 | 16.70 | 15.32 | qfq | 3,327,758 | 55,972,326 | 1.58% |
| 2024-02-20 | 16.46 | 16.68 | 16.27 | 16.44 | 15.08 | qfq | 2,166,645 | 35,516,348 | -0.96% |
| 2024-02-19 | 16.90 | 17.56 | 16.38 | 16.60 | 15.23 | qfq | 4,003,951 | 67,277,046 | -3.38% |
| 2024-02-08 | 16.49 | 17.75 | 16.18 | 17.18 | 15.76 | qfq | 4,071,722 | 70,847,256 | 4.18% |
| 2024-02-07 | 16.15 | 16.68 | 16.08 | 16.49 | 15.13 | qfq | 3,335,322 | 54,952,741 | 3.45% |
| 2024-02-06 | 14.50 | 16.30 | 14.42 | 15.94 | 14.62 | qfq | 3,643,633 | 56,372,457 | 7.85% |
| 2024-02-05 | 14.89 | 15.38 | 14.01 | 14.78 | 13.56 | qfq | 3,694,501 | 53,675,838 | -0.61% |
| 2024-02-02 | 15.43 | 15.75 | 14.57 | 14.87 | 13.64 | qfq | 2,600,419 | 39,577,189 | -3.25% |
| 2024-02-01 | 15.71 | 15.83 | 15.28 | 15.37 | 14.10 | qfq | 2,184,334 | 33,928,190 | -2.60% |
| 2024-01-31 | 16.20 | 16.35 | 15.75 | 15.78 | 14.48 | qfq | 2,049,773 | 32,762,980 | -2.59% |
| 2024-01-30 | 16.70 | 16.75 | 16.20 | 16.20 | 14.86 | qfq | 1,773,150 | 29,239,693 | -3.23% |
| 2024-01-29 | 16.95 | 17.20 | 16.74 | 16.74 | 15.36 | qfq | 2,009,080 | 33,980,182 | -1.18% |
| 2024-01-26 | 17.00 | 17.23 | 16.83 | 16.94 | 15.54 | qfq | 1,688,376 | 28,764,206 | -0.53% |
| 2024-01-25 | 16.83 | 17.10 | 16.50 | 17.03 | 15.62 | qfq | 2,545,760 | 42,936,854 | 1.19% |
| 2024-01-24 | 16.80 | 16.90 | 15.95 | 16.83 | 15.44 | qfq | 3,239,980 | 53,306,662 | 4.40% |
| 2024-01-23 | 15.90 | 16.15 | 15.62 | 16.12 | 14.79 | qfq | 2,601,808 | 41,459,582 | 0.81% |
| 2024-01-22 | 17.15 | 17.17 | 15.76 | 15.99 | 14.67 | qfq | 3,500,400 | 57,462,143 | -6.87% |
| 2024-01-19 | 17.28 | 17.64 | 17.12 | 17.17 | 15.75 | qfq | 2,336,277 | 40,565,312 | -0.81% |
| 2024-01-18 | 17.26 | 17.48 | 16.76 | 17.31 | 15.88 | qfq | 3,863,480 | 65,644,987 | -0.23% |
| 2024-01-17 | 17.97 | 18.09 | 17.35 | 17.35 | 15.92 | qfq | 2,478,199 | 43,801,319 | -4.09% |
| 2024-01-16 | 17.92 | 18.23 | 17.74 | 18.09 | 16.60 | qfq | 2,413,800 | 43,396,184 | 0.84% |
| 2024-01-15 | 17.92 | 18.14 | 17.78 | 17.94 | 16.46 | qfq | 2,024,185 | 36,437,209 | 0.11% |
| 2024-01-12 | 18.04 | 18.24 | 17.87 | 17.92 | 16.44 | qfq | 2,244,300 | 40,533,264 | -1.43% |
| 2024-01-11 | 18.26 | 18.50 | 17.86 | 18.18 | 16.68 | qfq | 3,507,268 | 63,486,804 | 0.94% |
| 2024-01-10 | 17.55 | 18.19 | 17.31 | 18.01 | 16.52 | qfq | 3,602,094 | 64,623,363 | 2.04% |
| 2024-01-09 | 17.50 | 17.98 | 17.25 | 17.65 | 16.19 | qfq | 2,238,644 | 39,464,697 | 1.91% |
| 2024-01-08 | 17.63 | 17.79 | 17.32 | 17.32 | 15.89 | qfq | 1,520,280 | 26,701,927 | -2.31% |
| 2024-01-05 | 18.00 | 18.13 | 17.64 | 17.73 | 16.27 | qfq | 1,568,680 | 28,083,883 | -1.66% |
| 2024-01-04 | 18.18 | 18.20 | 17.90 | 18.03 | 16.54 | qfq | 1,308,019 | 23,540,788 | -0.83% |
| 2024-01-03 | 18.02 | 18.24 | 17.98 | 18.18 | 16.68 | qfq | 1,591,680 | 28,867,978 | 0.61% |
| 2024-01-02 | 18.30 | 18.39 | 17.94 | 18.07 | 16.58 | qfq | 1,717,758 | 31,053,990 | -1.20% |
| 2023-12-29 | 18.30 | 18.50 | 18.20 | 18.29 | 16.78 | qfq | 2,077,200 | 38,063,592 | -0.05% |
| 2023-12-28 | 17.36 | 18.57 | 17.26 | 18.30 | 16.79 | qfq | 4,302,031 | 77,703,131 | 5.05% |
| 2023-12-27 | 17.31 | 17.45 | 17.08 | 17.42 | 15.98 | qfq | 1,262,200 | 21,788,845 | 0.64% |
| 2023-12-26 | 17.61 | 17.62 | 17.22 | 17.31 | 15.88 | qfq | 1,526,264 | 26,483,594 | -1.82% |
| 2023-12-25 | 17.55 | 17.73 | 17.33 | 17.63 | 16.17 | qfq | 1,419,264 | 24,879,255 | 0.46% |
| 2023-12-22 | 17.82 | 17.92 | 17.50 | 17.55 | 16.10 | qfq | 2,470,244 | 43,605,911 | -1.52% |
| 2023-12-21 | 17.39 | 17.98 | 17.34 | 17.82 | 16.35 | qfq | 3,243,058 | 57,313,885 | 2.59% |
| 2023-12-20 | 17.67 | 17.90 | 17.37 | 17.37 | 15.94 | qfq | 1,988,200 | 34,900,668 | -1.70% |
| 2023-12-19 | 17.60 | 17.81 | 17.47 | 17.67 | 16.21 | qfq | 1,658,102 | 29,244,158 | 0.17% |
| 2023-12-18 | 17.96 | 18.05 | 17.58 | 17.64 | 16.18 | qfq | 2,026,926 | 35,953,907 | -2.27% |
| 2023-12-15 | 18.09 | 18.37 | 18.00 | 18.05 | 16.56 | qfq | 1,799,344 | 32,662,327 | -0.39% |
| 2023-12-14 | 18.07 | 18.40 | 18.06 | 18.12 | 16.62 | qfq | 1,804,700 | 32,895,794 | 0.39% |
| 2023-12-13 | 18.68 | 18.71 | 18.04 | 18.05 | 16.56 | qfq | 2,406,200 | 43,847,699 | -2.49% |
| 2023-12-12 | 18.36 | 18.57 | 18.30 | 18.51 | 16.98 | qfq | 1,593,900 | 29,452,519 | 0.60% |
| 2023-12-11 | 18.22 | 18.42 | 17.94 | 18.40 | 16.88 | qfq | 2,336,984 | 42,409,115 | -0.27% |
| 2023-12-08 | 18.54 | 18.69 | 18.36 | 18.45 | 16.93 | qfq | 1,810,800 | 33,545,452 | -0.54% |
| 2023-12-07 | 18.65 | 18.65 | 18.26 | 18.55 | 17.02 | qfq | 2,054,700 | 37,873,531 | -0.27% |
| 2023-12-06 | 18.43 | 18.92 | 18.40 | 18.60 | 17.06 | qfq | 2,044,395 | 38,131,092 | 0.87% |
| 2023-12-05 | 18.53 | 18.74 | 18.36 | 18.44 | 16.92 | qfq | 2,260,865 | 41,949,956 | -0.97% |
| 2023-12-04 | 19.46 | 19.46 | 18.50 | 18.62 | 17.08 | qfq | 5,079,045 | 95,088,641 | -4.46% |
| 2023-12-01 | 19.55 | 19.59 | 19.19 | 19.49 | 17.88 | qfq | 2,309,500 | 44,805,818 | 0.05% |
| 2023-11-30 | 19.34 | 19.48 | 19.08 | 19.48 | 17.87 | qfq | 2,001,479 | 38,570,623 | 0.46% |
| 2023-11-29 | 19.49 | 19.65 | 19.34 | 19.39 | 17.79 | qfq | 1,765,297 | 34,377,055 | -0.72% |
| 2023-11-28 | 19.23 | 19.54 | 19.01 | 19.53 | 17.92 | qfq | 2,015,226 | 38,994,158 | 1.40% |
| 2023-11-27 | 19.84 | 19.85 | 19.21 | 19.26 | 17.67 | qfq | 2,647,300 | 51,282,753 | -2.73% |
| 2023-11-24 | 19.94 | 19.94 | 19.66 | 19.80 | 18.17 | qfq | 1,639,726 | 32,399,475 | -0.75% |
| 2023-11-23 | 19.80 | 19.98 | 19.60 | 19.95 | 18.30 | qfq | 2,138,883 | 42,316,687 | 0.71% |
| 2023-11-22 | 19.76 | 20.06 | 19.65 | 19.81 | 18.17 | qfq | 2,340,201 | 46,394,992 | -0.60% |
| 2023-11-21 | 19.71 | 20.10 | 19.60 | 19.93 | 18.29 | qfq | 3,705,128 | 73,793,761 | 1.42% |
| 2023-11-20 | 19.39 | 19.74 | 19.21 | 19.65 | 18.03 | qfq | 1,999,208 | 38,967,609 | 1.39% |
| 2023-11-17 | 19.48 | 19.48 | 19.26 | 19.38 | 17.78 | qfq | 1,389,808 | 26,919,714 | -0.05% |
| 2023-11-16 | 19.60 | 19.66 | 19.24 | 19.39 | 17.79 | qfq | 2,443,704 | 47,371,859 | -1.42% |
| 2023-11-15 | 19.64 | 19.96 | 19.60 | 19.67 | 18.05 | qfq | 2,663,632 | 52,562,753 | 0.72% |
| 2023-11-14 | 19.58 | 19.74 | 19.36 | 19.53 | 17.92 | qfq | 2,124,327 | 41,397,672 | 0.15% |
| 2023-11-13 | 19.72 | 19.77 | 19.34 | 19.50 | 17.89 | qfq | 2,154,900 | 41,998,384 | -0.71% |
| 2023-11-10 | 19.72 | 19.85 | 19.47 | 19.64 | 18.02 | qfq | 1,906,798 | 37,328,648 | -0.66% |
| 2023-11-09 | 19.91 | 20.08 | 19.72 | 19.77 | 18.14 | qfq | 1,953,331 | 38,759,827 | -0.95% |
| 2023-11-08 | 19.98 | 20.18 | 19.85 | 19.96 | 18.31 | qfq | 2,434,523 | 48,713,568 | 0.25% |
| 2023-11-07 | 20.01 | 20.10 | 19.70 | 19.91 | 18.27 | qfq | 2,579,887 | 51,232,564 | -0.95% |
| 2023-11-06 | 20.14 | 20.19 | 19.92 | 20.10 | 18.44 | qfq | 2,823,395 | 56,640,723 | 0.85% |
| 2023-11-03 | 19.68 | 20.18 | 19.68 | 19.93 | 18.29 | qfq | 3,269,338 | 65,323,440 | 1.06% |
| 2023-11-02 | 19.93 | 20.08 | 19.53 | 19.72 | 18.09 | qfq | 5,129,327 | 101,359,207 | -2.52% |
| 2023-11-01 | 21.61 | 21.98 | 20.12 | 20.23 | 18.56 | qfq | 7,599,458 | 157,395,906 | 0.45% |
| 2023-10-31 | 20.02 | 20.23 | 19.92 | 20.14 | 18.48 | qfq | 2,484,106 | 49,850,648 | 0.80% |
| 2023-10-30 | 19.81 | 20.22 | 19.71 | 19.98 | 18.33 | qfq | 3,184,613 | 63,799,119 | 0.30% |
| 2023-10-27 | 19.25 | 19.94 | 19.05 | 19.92 | 18.28 | qfq | 4,392,975 | 86,405,681 | 3.37% |
| 2023-10-26 | 18.94 | 19.30 | 18.67 | 19.27 | 17.68 | qfq | 2,906,712 | 55,081,174 | 0.63% |
| 2023-10-25 | 19.37 | 19.86 | 19.12 | 19.15 | 17.57 | qfq | 5,369,004 | 104,683,903 | 1.70% |
| 2023-10-24 | 18.65 | 19.00 | 18.38 | 18.83 | 17.28 | qfq | 1,950,880 | 36,507,079 | 2.28% |
| 2023-10-23 | 18.67 | 18.92 | 18.31 | 18.41 | 16.89 | qfq | 1,871,600 | 34,681,599 | -2.54% |
| 2023-10-20 | 18.90 | 19.24 | 18.80 | 18.89 | 17.33 | qfq | 1,636,500 | 31,069,642 | -0.47% |
| 2023-10-19 | 19.09 | 19.47 | 18.95 | 18.98 | 17.41 | qfq | 1,959,900 | 37,536,482 | -1.61% |
| 2023-10-18 | 19.75 | 19.75 | 19.28 | 19.29 | 17.70 | qfq | 1,664,600 | 32,325,495 | -2.18% |
| 2023-10-17 | 19.97 | 19.97 | 19.57 | 19.72 | 18.09 | qfq | 1,756,553 | 34,589,002 | -0.35% |
| 2023-10-16 | 20.10 | 20.23 | 19.62 | 19.79 | 18.16 | qfq | 2,422,647 | 48,018,218 | -1.54% |
| 2023-10-13 | 20.35 | 20.35 | 20.02 | 20.10 | 18.44 | qfq | 1,783,801 | 35,914,005 | -1.76% |
| 2023-10-12 | 20.57 | 20.71 | 20.20 | 20.46 | 18.77 | qfq | 2,741,507 | 55,958,238 | -0.15% |
| 2023-10-11 | 20.45 | 20.69 | 20.45 | 20.49 | 18.80 | qfq | 2,081,847 | 42,795,794 | 0.24% |
| 2023-10-10 | 20.52 | 20.87 | 20.40 | 20.44 | 18.75 | qfq | 1,899,862 | 39,125,003 | -0.58% |
| 2023-10-09 | 20.90 | 21.00 | 20.40 | 20.56 | 18.86 | qfq | 2,654,640 | 54,436,911 | -1.67% |
| 2023-09-28 | 21.02 | 21.22 | 20.85 | 20.91 | 19.18 | qfq | 2,051,863 | 42,950,963 | -0.57% |
| 2023-09-27 | 20.88 | 21.28 | 20.81 | 21.03 | 19.29 | qfq | 1,702,043 | 35,820,921 | 0.77% |
| 2023-09-26 | 21.09 | 21.13 | 20.85 | 20.87 | 19.15 | qfq | 1,970,322 | 41,233,896 | -0.95% |
| 2023-09-25 | 21.42 | 21.42 | 20.95 | 21.07 | 19.33 | qfq | 2,556,300 | 54,021,702 | -1.63% |
| 2023-09-22 | 20.96 | 21.43 | 20.86 | 21.42 | 19.65 | qfq | 2,628,373 | 55,723,589 | 2.05% |
| 2023-09-21 | 21.71 | 21.77 | 20.86 | 20.99 | 19.26 | qfq | 4,221,276 | 89,398,581 | -3.76% |
| 2023-09-20 | 21.67 | 22.00 | 21.52 | 21.81 | 20.01 | qfq | 1,670,676 | 36,469,547 | -0.23% |
| 2023-09-19 | 21.85 | 22.08 | 21.48 | 21.86 | 20.06 | qfq | 2,300,310 | 49,928,045 | -0.55% |
| 2023-09-18 | 21.37 | 22.10 | 21.12 | 21.98 | 20.17 | qfq | 3,045,852 | 66,463,632 | 2.04% |
| 2023-09-15 | 21.50 | 21.74 | 21.38 | 21.54 | 19.76 | qfq | 2,330,539 | 50,153,445 | 0.47% |
| 2023-09-14 | 21.64 | 21.86 | 21.31 | 21.44 | 19.67 | qfq | 2,207,367 | 47,397,229 | -0.92% |
| 2023-09-13 | 21.74 | 22.18 | 21.42 | 21.64 | 19.85 | qfq | 2,986,169 | 64,832,785 | -1.10% |
| 2023-09-12 | 22.04 | 22.16 | 21.50 | 21.88 | 20.07 | qfq | 3,031,833 | 66,172,378 | -1.13% |
| 2023-09-11 | 21.99 | 22.30 | 21.62 | 22.13 | 20.30 | qfq | 3,573,382 | 78,695,356 | 0.59% |
| 2023-09-08 | 22.38 | 22.38 | 21.77 | 22.00 | 20.18 | qfq | 2,746,904 | 60,294,926 | -1.35% |
| 2023-09-07 | 22.76 | 22.94 | 22.18 | 22.30 | 20.46 | qfq | 3,148,260 | 70,686,600 | -2.06% |
| 2023-09-06 | 23.22 | 23.22 | 22.52 | 22.77 | 20.89 | qfq | 3,538,100 | 80,662,405 | -1.43% |
| 2023-09-05 | 23.19 | 23.38 | 22.60 | 23.10 | 21.19 | qfq | 6,794,487 | 156,137,522 | 0.92% |
| 2023-09-04 | 21.20 | 23.43 | 21.20 | 22.89 | 21.00 | qfq | 10,090,290 | 227,090,410 | 7.97% |
| 2023-09-01 | 21.23 | 21.63 | 20.98 | 21.20 | 19.45 | qfq | 4,867,167 | 103,582,777 | 0.76% |
| 2023-08-31 | 22.28 | 22.29 | 20.80 | 21.04 | 19.30 | qfq | 9,493,189 | 202,461,641 | -7.23% |
| 2023-08-30 | 22.59 | 23.12 | 22.51 | 22.68 | 20.81 | qfq | 2,784,463 | 63,413,007 | 0.18% |
| 2023-08-29 | 21.82 | 22.72 | 21.80 | 22.64 | 20.77 | qfq | 3,737,296 | 83,565,381 | 3.38% |
| 2023-08-28 | 23.10 | 23.55 | 21.83 | 21.90 | 20.09 | qfq | 4,626,598 | 103,517,459 | -0.45% |
| 2023-08-25 | 22.56 | 22.58 | 21.81 | 22.00 | 20.18 | qfq | 2,842,800 | 62,933,384 | -3.04% |
| 2023-08-24 | 22.30 | 22.95 | 22.21 | 22.69 | 20.82 | qfq | 2,355,217 | 53,249,668 | 2.21% |
| 2023-08-23 | 23.00 | 23.00 | 22.16 | 22.20 | 20.37 | qfq | 2,538,267 | 57,047,752 | -2.93% |
| 2023-08-22 | 22.98 | 23.45 | 22.49 | 22.87 | 20.98 | qfq | 3,437,269 | 78,374,878 | -0.26% |
| 2023-08-21 | 22.89 | 23.48 | 22.52 | 22.93 | 21.04 | qfq | 3,784,078 | 87,663,756 | 0.13% |
| 2023-08-18 | 24.05 | 24.20 | 22.80 | 22.90 | 21.01 | qfq | 5,871,152 | 136,561,202 | -5.64% |
| 2023-08-17 | 23.70 | 24.28 | 23.30 | 24.27 | 22.27 | qfq | 4,006,218 | 95,969,191 | 2.32% |
| 2023-08-16 | 23.70 | 24.07 | 23.63 | 23.72 | 21.76 | qfq | 1,616,900 | 38,539,631 | -0.63% |
| 2023-08-15 | 23.86 | 24.13 | 23.62 | 23.87 | 21.90 | qfq | 1,597,000 | 38,063,961 | -0.50% |
| 2023-08-14 | 23.69 | 24.14 | 23.60 | 23.99 | 22.01 | qfq | 1,710,900 | 40,757,608 | -0.17% |
| 2023-08-11 | 24.58 | 24.65 | 23.96 | 24.03 | 22.05 | qfq | 2,349,200 | 56,835,232 | -2.24% |
| 2023-08-10 | 24.70 | 24.85 | 24.27 | 24.58 | 22.55 | qfq | 2,974,180 | 72,776,024 | -0.20% |
| 2023-08-09 | 24.77 | 24.78 | 24.37 | 24.63 | 22.60 | qfq | 1,987,821 | 48,932,026 | -0.53% |
| 2023-08-08 | 24.82 | 25.00 | 24.45 | 24.76 | 22.72 | qfq | 1,960,100 | 48,389,257 | -0.24% |
| 2023-08-07 | 25.03 | 25.12 | 24.57 | 24.82 | 22.77 | qfq | 2,749,800 | 68,085,131 | -1.12% |
| 2023-08-04 | 25.78 | 26.11 | 24.99 | 25.10 | 23.03 | qfq | 4,787,906 | 121,591,141 | -1.95% |
| 2023-08-03 | 25.36 | 25.96 | 25.16 | 25.60 | 23.49 | qfq | 3,421,015 | 87,362,236 | 0.55% |
| 2023-08-02 | 25.65 | 25.95 | 25.33 | 25.46 | 23.36 | qfq | 5,113,956 | 130,821,048 | -1.16% |
| 2023-08-01 | 26.06 | 26.40 | 25.70 | 25.76 | 23.63 | qfq | 3,531,000 | 91,840,676 | -1.11% |
| 2023-07-31 | 26.78 | 26.98 | 25.80 | 26.05 | 23.90 | qfq | 6,544,400 | 172,201,109 | -0.99% |
| 2023-07-28 | 25.84 | 26.45 | 25.77 | 26.31 | 24.14 | qfq | 4,526,846 | 118,693,777 | 0.84% |
| 2023-07-27 | 25.81 | 26.64 | 25.51 | 26.09 | 23.94 | qfq | 5,738,737 | 149,600,161 | -0.46% |
| 2023-07-26 | 25.93 | 26.28 | 25.42 | 26.21 | 24.05 | qfq | 4,953,530 | 128,012,296 | 0.46% |
| 2023-07-25 | 25.68 | 26.75 | 25.68 | 26.09 | 23.94 | qfq | 8,899,313 | 233,512,693 | 2.19% |
| 2023-07-24 | 25.08 | 25.79 | 24.58 | 25.53 | 23.42 | qfq | 7,199,682 | 181,035,802 | -0.35% |
| 2023-07-21 | 23.33 | 25.80 | 23.24 | 25.62 | 23.51 | qfq | 11,294,647 | 280,390,873 | 9.86% |
| 2023-07-20 | 23.38 | 23.84 | 23.25 | 23.32 | 21.40 | qfq | 3,013,849 | 70,796,943 | 0.60% |
| 2023-07-19 | 22.72 | 23.49 | 22.68 | 23.18 | 21.27 | qfq | 2,555,846 | 59,145,997 | 1.93% |
| 2023-07-18 | 22.79 | 22.80 | 22.55 | 22.74 | 20.86 | qfq | 1,084,727 | 24,601,867 | 0.35% |