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
中船汉光300847.SZ
最近收盘价13.102026-07-17
最近交易日2026-07-17
成交量（股）2,679,504
成交额（元）35,624,948
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.136 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.27 | 13.55 | 13.02 | 13.10 | 13.10 | qfq | 2,679,504 | 35,624,948 | -1.50% |
| 2026-07-16 | 13.14 | 13.43 | 13.10 | 13.30 | 13.30 | qfq | 1,960,250 | 26,105,767 | 0.53% |
| 2026-07-15 | 13.05 | 13.27 | 12.90 | 13.23 | 13.23 | qfq | 2,169,500 | 28,611,611 | 1.22% |
| 2026-07-14 | 12.81 | 13.10 | 12.70 | 13.07 | 13.07 | qfq | 2,116,250 | 27,341,862 | 1.87% |
| 2026-07-13 | 13.20 | 13.29 | 12.83 | 12.83 | 12.83 | qfq | 2,717,496 | 35,229,782 | -3.75% |
| 2026-07-10 | 13.01 | 13.64 | 12.92 | 13.33 | 13.33 | qfq | 3,670,346 | 49,137,437 | 1.76% |
| 2026-07-09 | 12.92 | 13.10 | 12.76 | 13.10 | 13.10 | qfq | 2,129,550 | 27,546,837 | 0.08% |
| 2026-07-08 | 13.21 | 13.37 | 12.96 | 13.09 | 13.09 | qfq | 1,974,700 | 25,888,923 | -1.13% |
| 2026-07-07 | 13.17 | 13.40 | 12.90 | 13.24 | 13.24 | qfq | 3,094,050 | 40,619,855 | -0.38% |
| 2026-07-06 | 13.40 | 13.59 | 13.20 | 13.29 | 13.29 | qfq | 1,838,900 | 24,549,588 | -0.82% |
| 2026-07-03 | 13.08 | 13.51 | 13.08 | 13.40 | 13.40 | qfq | 2,967,500 | 39,675,257 | 2.45% |
| 2026-07-02 | 13.20 | 13.40 | 13.07 | 13.08 | 13.08 | qfq | 2,162,450 | 28,591,118 | -1.13% |
| 2026-07-01 | 12.94 | 13.34 | 12.87 | 13.23 | 13.23 | qfq | 2,712,200 | 35,730,735 | 2.24% |
| 2026-06-30 | 12.77 | 13.01 | 12.65 | 12.94 | 12.94 | qfq | 2,274,000 | 29,308,942 | 1.17% |
| 2026-06-29 | 12.87 | 12.94 | 12.50 | 12.79 | 12.79 | qfq | 2,231,900 | 28,386,127 | -0.62% |
| 2026-06-26 | 13.15 | 13.16 | 12.85 | 12.87 | 12.87 | qfq | 2,381,900 | 30,892,409 | -2.13% |
| 2026-06-25 | 13.48 | 13.64 | 13.06 | 13.15 | 13.15 | qfq | 3,236,850 | 43,047,129 | -2.45% |
| 2026-06-24 | 13.97 | 13.97 | 13.45 | 13.48 | 13.48 | qfq | 2,790,750 | 37,918,076 | -3.71% |
| 2026-06-23 | 13.92 | 14.22 | 13.85 | 14.00 | 14.00 | qfq | 2,868,400 | 40,319,353 | 0.21% |
| 2026-06-22 | 14.02 | 14.02 | 13.41 | 13.97 | 13.97 | qfq | 3,464,408 | 47,381,191 | -0.43% |
| 2026-06-18 | 14.35 | 14.35 | 13.97 | 14.03 | 14.03 | qfq | 2,958,850 | 41,643,590 | -2.77% |
| 2026-06-17 | 14.24 | 14.54 | 13.95 | 14.43 | 14.43 | qfq | 3,869,150 | 55,097,258 | 1.69% |
| 2026-06-16 | 14.28 | 14.29 | 14.10 | 14.19 | 14.19 | qfq | 1,781,750 | 25,265,821 | -0.42% |
| 2026-06-15 | 14.16 | 14.37 | 14.12 | 14.25 | 14.25 | qfq | 2,009,300 | 28,594,583 | 0.64% |
| 2026-06-12 | 13.90 | 14.39 | 13.90 | 14.16 | 14.16 | qfq | 2,797,816 | 39,671,513 | 2.61% |
| 2026-06-11 | 14.03 | 14.12 | 13.65 | 13.80 | 13.80 | qfq | 2,793,162 | 38,561,182 | -2.68% |
| 2026-06-10 | 14.22 | 14.49 | 14.10 | 14.18 | 14.18 | qfq | 1,915,500 | 27,267,718 | -1.87% |
| 2026-06-09 | 14.31 | 14.45 | 14.08 | 14.45 | 14.45 | qfq | 2,421,300 | 34,441,016 | 0.91% |
| 2026-06-08 | 14.70 | 14.75 | 14.17 | 14.32 | 14.32 | qfq | 3,965,050 | 57,296,939 | -4.15% |
| 2026-06-05 | 14.80 | 15.04 | 14.65 | 14.94 | 14.94 | qfq | 5,027,050 | 74,534,341 | -1.19% |
| 2026-06-04 | 14.31 | 15.45 | 14.31 | 15.12 | 15.12 | qfq | 7,912,754 | 119,426,616 | 5.00% |
| 2026-06-03 | 14.39 | 14.54 | 14.30 | 14.40 | 14.40 | qfq | 2,367,300 | 34,105,243 | -1.30% |
| 2026-06-02 | 14.71 | 14.82 | 14.42 | 14.59 | 14.59 | qfq | 2,774,600 | 40,506,859 | -0.21% |
| 2026-06-01 | 14.48 | 14.83 | 14.33 | 14.62 | 14.62 | qfq | 2,463,495 | 36,107,418 | 2.24% |
| 2026-05-29 | 14.55 | 14.81 | 14.28 | 14.30 | 14.30 | qfq | 2,730,329 | 39,569,276 | -2.05% |
| 2026-05-28 | 14.50 | 14.73 | 14.33 | 14.60 | 14.60 | qfq | 2,613,710 | 38,086,226 | 0.97% |
| 2026-05-27 | 14.89 | 14.97 | 14.30 | 14.46 | 14.46 | qfq | 3,204,994 | 46,466,040 | -2.43% |
| 2026-05-26 | 15.17 | 15.17 | 14.66 | 14.82 | 14.82 | qfq | 3,102,058 | 46,049,377 | -3.14% |
| 2026-05-25 | 15.53 | 15.55 | 15.12 | 15.30 | 15.18 | qfq | 1,970,050 | 30,123,372 | -0.84% |
| 2026-05-22 | 15.22 | 15.50 | 15.12 | 15.43 | 15.31 | qfq | 2,804,050 | 42,913,071 | 1.45% |
| 2026-05-21 | 15.56 | 15.77 | 15.11 | 15.21 | 15.09 | qfq | 3,199,029 | 49,656,345 | -2.06% |
| 2026-05-20 | 15.87 | 15.88 | 15.42 | 15.53 | 15.41 | qfq | 3,281,205 | 51,053,198 | -2.33% |
| 2026-05-19 | 15.79 | 15.97 | 15.69 | 15.90 | 15.78 | qfq | 2,210,750 | 35,003,118 | 0.51% |
| 2026-05-18 | 15.89 | 16.02 | 15.69 | 15.82 | 15.70 | qfq | 2,853,199 | 45,069,188 | -0.69% |
| 2026-05-15 | 15.90 | 16.20 | 15.87 | 15.93 | 15.81 | qfq | 2,828,100 | 45,284,137 | 0.31% |
| 2026-05-14 | 16.32 | 16.36 | 15.88 | 15.88 | 15.76 | qfq | 3,860,700 | 62,053,841 | -3.05% |
| 2026-05-13 | 16.29 | 16.40 | 16.18 | 16.38 | 16.26 | qfq | 2,742,850 | 44,758,036 | 0.80% |
| 2026-05-12 | 16.58 | 16.58 | 16.17 | 16.25 | 16.13 | qfq | 3,652,150 | 59,513,241 | -1.99% |
| 2026-05-11 | 16.46 | 16.58 | 16.34 | 16.58 | 16.45 | qfq | 3,942,657 | 64,784,261 | 0.55% |
| 2026-05-08 | 16.25 | 16.53 | 16.15 | 16.49 | 16.36 | qfq | 4,278,150 | 70,179,509 | 1.48% |
| 2026-05-07 | 16.17 | 16.30 | 16.07 | 16.25 | 16.13 | qfq | 3,343,350 | 54,161,784 | 0.74% |
| 2026-05-06 | 16.25 | 16.25 | 16.01 | 16.13 | 16.01 | qfq | 3,473,768 | 55,978,338 | 0.31% |
| 2026-04-30 | 15.99 | 16.30 | 15.95 | 16.08 | 15.96 | qfq | 3,662,129 | 58,957,344 | 0.56% |
| 2026-04-29 | 15.72 | 16.01 | 15.67 | 15.99 | 15.87 | qfq | 3,150,500 | 50,055,909 | 0.88% |
| 2026-04-28 | 15.77 | 16.20 | 15.75 | 15.85 | 15.73 | qfq | 4,590,100 | 73,423,477 | 0.00% |
| 2026-04-27 | 15.62 | 15.87 | 15.48 | 15.85 | 15.73 | qfq | 3,280,650 | 51,492,339 | 0.32% |
| 2026-04-24 | 16.03 | 16.06 | 15.59 | 15.80 | 15.68 | qfq | 6,107,400 | 96,148,422 | -2.41% |
| 2026-04-23 | 15.80 | 16.33 | 15.80 | 16.19 | 16.07 | qfq | 8,491,100 | 137,203,485 | 2.15% |
| 2026-04-22 | 15.75 | 15.87 | 15.68 | 15.85 | 15.73 | qfq | 2,396,676 | 37,784,849 | -0.13% |
| 2026-04-21 | 15.92 | 16.08 | 15.75 | 15.87 | 15.75 | qfq | 3,501,400 | 55,556,363 | -0.81% |
| 2026-04-20 | 15.66 | 16.19 | 15.66 | 16.00 | 15.88 | qfq | 4,793,442 | 76,388,707 | 1.78% |
| 2026-04-17 | 15.77 | 15.80 | 15.56 | 15.72 | 15.60 | qfq | 2,840,222 | 44,490,890 | -0.63% |
| 2026-04-16 | 15.67 | 15.84 | 15.57 | 15.82 | 15.70 | qfq | 3,582,090 | 56,280,873 | 1.28% |
| 2026-04-15 | 15.84 | 15.88 | 15.61 | 15.62 | 15.50 | qfq | 3,273,550 | 51,491,462 | -1.39% |
| 2026-04-14 | 15.85 | 15.92 | 15.66 | 15.84 | 15.72 | qfq | 2,760,772 | 43,529,671 | 0.70% |
| 2026-04-13 | 15.69 | 15.81 | 15.62 | 15.73 | 15.61 | qfq | 2,685,222 | 42,163,566 | -0.38% |
| 2026-04-10 | 15.69 | 15.89 | 15.65 | 15.79 | 15.67 | qfq | 4,202,150 | 66,480,501 | 1.15% |
| 2026-04-09 | 15.70 | 15.75 | 15.55 | 15.61 | 15.49 | qfq | 2,875,100 | 44,960,319 | -1.39% |
| 2026-04-08 | 15.70 | 15.84 | 15.61 | 15.83 | 15.71 | qfq | 4,773,850 | 75,140,289 | 2.79% |
| 2026-04-07 | 15.21 | 15.49 | 15.13 | 15.40 | 15.28 | qfq | 2,383,237 | 36,613,050 | 1.25% |
| 2026-04-03 | 15.50 | 15.55 | 15.20 | 15.21 | 15.09 | qfq | 2,508,981 | 38,458,401 | -1.23% |
| 2026-04-02 | 15.63 | 15.75 | 15.36 | 15.40 | 15.28 | qfq | 3,063,700 | 47,494,734 | -1.53% |
| 2026-04-01 | 15.59 | 15.66 | 15.47 | 15.64 | 15.52 | qfq | 2,979,200 | 46,371,552 | 1.62% |
| 2026-03-31 | 15.66 | 15.80 | 15.38 | 15.39 | 15.27 | qfq | 3,792,877 | 59,218,857 | -1.72% |
| 2026-03-30 | 15.38 | 15.67 | 15.34 | 15.66 | 15.54 | qfq | 2,467,490 | 38,390,742 | -0.13% |
| 2026-03-27 | 15.18 | 15.68 | 15.15 | 15.68 | 15.56 | qfq | 3,664,586 | 56,748,787 | 1.49% |
| 2026-03-26 | 15.80 | 15.96 | 15.42 | 15.45 | 15.33 | qfq | 4,767,218 | 74,489,234 | -3.56% |
| 2026-03-25 | 15.56 | 16.02 | 15.55 | 16.02 | 15.90 | qfq | 7,280,101 | 114,597,327 | 2.17% |
| 2026-03-24 | 15.73 | 15.73 | 15.25 | 15.68 | 15.56 | qfq | 8,729,471 | 135,150,858 | -1.26% |
| 2026-03-23 | 15.60 | 15.88 | 14.87 | 15.88 | 15.76 | qfq | 7,224,250 | 110,736,020 | -0.87% |
| 2026-03-20 | 16.43 | 16.48 | 16.00 | 16.02 | 15.90 | qfq | 4,611,250 | 74,678,511 | -2.02% |
| 2026-03-19 | 16.51 | 16.70 | 16.28 | 16.35 | 16.23 | qfq | 3,614,250 | 59,482,652 | -2.74% |
| 2026-03-18 | 16.78 | 16.82 | 16.57 | 16.81 | 16.68 | qfq | 3,157,431 | 52,662,412 | 0.66% |
| 2026-03-17 | 17.20 | 17.20 | 16.68 | 16.70 | 16.57 | qfq | 4,823,330 | 81,673,472 | -2.45% |
| 2026-03-16 | 17.00 | 17.23 | 16.91 | 17.12 | 16.99 | qfq | 4,803,150 | 81,925,744 | -0.35% |
| 2026-03-13 | 17.55 | 17.69 | 17.10 | 17.18 | 17.05 | qfq | 8,236,900 | 143,690,476 | -1.83% |
| 2026-03-12 | 18.12 | 18.12 | 17.32 | 17.50 | 17.37 | qfq | 10,357,400 | 182,265,298 | -3.10% |
| 2026-03-11 | 18.10 | 18.16 | 17.78 | 18.06 | 17.92 | qfq | 6,253,800 | 112,461,095 | 0.33% |
| 2026-03-10 | 17.70 | 18.05 | 17.70 | 18.00 | 17.86 | qfq | 4,614,748 | 82,679,317 | 1.81% |
| 2026-03-09 | 18.01 | 18.07 | 17.46 | 17.68 | 17.55 | qfq | 6,172,998 | 109,172,621 | -2.75% |
| 2026-03-06 | 17.72 | 18.31 | 17.68 | 18.18 | 18.04 | qfq | 5,444,568 | 98,720,192 | 2.02% |
| 2026-03-05 | 18.08 | 18.23 | 17.68 | 17.82 | 17.68 | qfq | 5,029,400 | 90,163,137 | -0.45% |
| 2026-03-04 | 17.60 | 18.05 | 17.33 | 17.90 | 17.76 | qfq | 6,398,150 | 113,821,048 | 0.85% |
| 2026-03-03 | 18.53 | 18.73 | 17.72 | 17.75 | 17.62 | qfq | 7,321,550 | 133,274,865 | -3.79% |
| 2026-03-02 | 18.79 | 18.82 | 18.18 | 18.45 | 18.31 | qfq | 7,803,074 | 144,563,137 | -2.33% |
| 2026-02-27 | 18.83 | 18.99 | 18.73 | 18.89 | 18.75 | qfq | 7,305,100 | 137,726,283 | 0.32% |
| 2026-02-26 | 18.78 | 18.94 | 18.60 | 18.83 | 18.69 | qfq | 7,091,650 | 133,312,774 | 0.21% |
| 2026-02-25 | 18.57 | 18.95 | 18.54 | 18.79 | 18.65 | qfq | 9,032,648 | 169,469,176 | 0.32% |
| 2026-02-24 | 18.44 | 18.94 | 18.33 | 18.73 | 18.59 | qfq | 9,965,985 | 186,037,734 | 1.85% |
| 2026-02-13 | 18.10 | 18.56 | 18.08 | 18.39 | 18.25 | qfq | 9,164,000 | 168,919,055 | 1.10% |
| 2026-02-12 | 18.22 | 18.45 | 17.90 | 18.19 | 18.05 | qfq | 5,750,748 | 104,479,271 | -0.44% |
| 2026-02-11 | 18.33 | 18.49 | 18.13 | 18.27 | 18.13 | qfq | 6,543,500 | 119,841,311 | -0.54% |
| 2026-02-10 | 18.01 | 18.62 | 17.93 | 18.37 | 18.23 | qfq | 11,084,000 | 203,339,267 | 2.00% |
| 2026-02-09 | 17.96 | 18.14 | 17.80 | 18.01 | 17.87 | qfq | 5,429,150 | 97,681,652 | 1.46% |
| 2026-02-06 | 17.77 | 17.98 | 17.63 | 17.75 | 17.62 | qfq | 4,713,800 | 84,040,759 | -0.73% |
| 2026-02-05 | 17.81 | 18.14 | 17.80 | 17.88 | 17.74 | qfq | 6,787,850 | 122,101,804 | -0.56% |
| 2026-02-04 | 17.50 | 18.29 | 17.46 | 17.98 | 17.84 | qfq | 10,393,349 | 187,169,161 | 2.45% |
| 2026-02-03 | 17.33 | 17.60 | 17.29 | 17.55 | 17.42 | qfq | 3,631,200 | 63,411,172 | 1.98% |
| 2026-02-02 | 17.31 | 17.74 | 17.21 | 17.21 | 17.08 | qfq | 5,018,096 | 87,946,683 | -0.98% |
| 2026-01-30 | 17.56 | 17.67 | 17.12 | 17.38 | 17.25 | qfq | 4,201,700 | 72,817,705 | -1.03% |
| 2026-01-29 | 17.74 | 17.87 | 17.42 | 17.56 | 17.43 | qfq | 5,263,350 | 92,759,480 | -1.24% |
| 2026-01-28 | 17.92 | 18.18 | 17.73 | 17.78 | 17.65 | qfq | 4,615,500 | 82,639,566 | -1.44% |
| 2026-01-27 | 18.01 | 18.09 | 17.45 | 18.04 | 17.90 | qfq | 6,461,250 | 114,861,586 | -0.44% |
| 2026-01-26 | 18.36 | 18.46 | 17.91 | 18.12 | 17.98 | qfq | 7,382,200 | 134,260,674 | -0.82% |
| 2026-01-23 | 18.30 | 18.33 | 18.17 | 18.27 | 18.13 | qfq | 7,788,122 | 141,923,543 | -0.33% |
| 2026-01-22 | 17.95 | 18.42 | 17.89 | 18.33 | 18.19 | qfq | 9,917,750 | 180,778,285 | 2.46% |
| 2026-01-21 | 17.85 | 17.93 | 17.71 | 17.89 | 17.75 | qfq | 4,422,250 | 78,975,812 | 0.17% |
| 2026-01-20 | 18.18 | 18.24 | 17.75 | 17.86 | 17.72 | qfq | 6,429,150 | 115,396,975 | -1.49% |
| 2026-01-19 | 17.83 | 18.16 | 17.78 | 18.13 | 17.99 | qfq | 5,516,100 | 99,424,943 | 1.45% |
| 2026-01-16 | 18.05 | 18.07 | 17.80 | 17.87 | 17.73 | qfq | 4,813,800 | 86,218,226 | -0.78% |
| 2026-01-15 | 18.06 | 18.20 | 17.87 | 18.01 | 17.87 | qfq | 6,336,490 | 114,137,578 | -0.28% |
| 2026-01-14 | 18.07 | 18.37 | 17.80 | 18.06 | 17.92 | qfq | 9,485,474 | 171,746,775 | 0.61% |
| 2026-01-13 | 18.63 | 18.63 | 17.91 | 17.95 | 17.81 | qfq | 10,726,114 | 194,824,412 | -3.65% |
| 2026-01-12 | 18.17 | 18.71 | 18.12 | 18.63 | 18.49 | qfq | 13,625,900 | 252,418,880 | 2.59% |
| 2026-01-09 | 17.83 | 18.36 | 17.83 | 18.16 | 18.02 | qfq | 14,390,324 | 260,701,870 | 1.74% |
| 2026-01-08 | 17.30 | 17.87 | 17.23 | 17.85 | 17.71 | qfq | 11,516,050 | 203,662,866 | 3.06% |
| 2026-01-07 | 17.50 | 17.55 | 17.28 | 17.32 | 17.19 | qfq | 5,139,400 | 89,255,103 | -1.03% |
| 2026-01-06 | 17.36 | 17.50 | 17.28 | 17.50 | 17.37 | qfq | 6,609,672 | 114,991,520 | 0.86% |
| 2026-01-05 | 17.18 | 17.58 | 17.12 | 17.35 | 17.22 | qfq | 7,498,822 | 130,051,622 | 1.23% |
| 2025-12-31 | 16.97 | 17.18 | 16.85 | 17.14 | 17.01 | qfq | 4,787,900 | 81,627,926 | 1.06% |
| 2025-12-30 | 17.05 | 17.16 | 16.94 | 16.96 | 16.83 | qfq | 4,225,050 | 72,091,504 | -0.53% |
| 2025-12-29 | 17.01 | 17.15 | 16.97 | 17.05 | 16.92 | qfq | 3,801,950 | 64,865,288 | 0.12% |
| 2025-12-26 | 17.08 | 17.23 | 16.93 | 17.03 | 16.90 | qfq | 4,365,037 | 74,557,299 | -0.53% |
| 2025-12-25 | 17.05 | 17.16 | 16.99 | 17.12 | 16.99 | qfq | 4,038,400 | 69,039,224 | 0.59% |
| 2025-12-24 | 16.80 | 17.05 | 16.75 | 17.02 | 16.89 | qfq | 3,732,400 | 63,258,219 | 1.43% |
| 2025-12-23 | 16.93 | 16.97 | 16.69 | 16.78 | 16.65 | qfq | 3,206,700 | 53,909,412 | -0.83% |
| 2025-12-22 | 16.85 | 17.05 | 16.85 | 16.92 | 16.79 | qfq | 3,774,024 | 64,009,198 | 0.18% |
| 2025-12-19 | 16.58 | 16.95 | 16.58 | 16.89 | 16.76 | qfq | 3,832,210 | 64,448,257 | 1.56% |
| 2025-12-18 | 16.42 | 16.75 | 16.35 | 16.63 | 16.50 | qfq | 4,076,500 | 67,861,673 | 0.67% |
| 2025-12-17 | 16.54 | 16.66 | 16.18 | 16.52 | 16.39 | qfq | 5,285,360 | 86,563,488 | -0.30% |
| 2025-12-16 | 16.94 | 16.95 | 16.51 | 16.57 | 16.44 | qfq | 5,687,850 | 94,562,305 | -2.24% |
| 2025-12-15 | 16.95 | 17.17 | 16.70 | 16.95 | 16.82 | qfq | 4,565,510 | 77,396,779 | -0.47% |
| 2025-12-12 | 16.86 | 17.21 | 16.82 | 17.03 | 16.90 | qfq | 5,289,500 | 90,197,754 | 1.07% |
| 2025-12-11 | 17.42 | 17.43 | 16.85 | 16.85 | 16.72 | qfq | 7,613,200 | 130,221,831 | -3.44% |
| 2025-12-10 | 17.47 | 17.72 | 17.27 | 17.45 | 17.32 | qfq | 6,382,501 | 111,560,933 | -0.68% |
| 2025-12-09 | 17.64 | 18.00 | 17.52 | 17.57 | 17.44 | qfq | 8,101,700 | 143,894,956 | -0.68% |
| 2025-12-08 | 17.58 | 18.02 | 17.46 | 17.69 | 17.56 | qfq | 8,101,000 | 143,935,611 | 1.03% |
| 2025-12-05 | 17.26 | 17.54 | 17.11 | 17.51 | 17.38 | qfq | 7,514,950 | 130,523,454 | 1.80% |
| 2025-12-04 | 17.60 | 17.72 | 17.16 | 17.20 | 17.07 | qfq | 10,218,600 | 176,736,969 | -2.77% |
| 2025-12-03 | 18.00 | 18.12 | 17.56 | 17.69 | 17.56 | qfq | 10,964,400 | 194,754,073 | -2.37% |
| 2025-12-02 | 18.36 | 18.64 | 18.08 | 18.12 | 17.98 | qfq | 12,236,050 | 224,450,087 | -1.74% |
| 2025-12-01 | 18.45 | 18.69 | 18.34 | 18.44 | 18.30 | qfq | 11,722,700 | 216,634,677 | -1.44% |
| 2025-11-28 | 18.52 | 18.75 | 18.43 | 18.71 | 18.57 | qfq | 10,603,650 | 197,282,743 | 0.21% |
| 2025-11-27 | 18.42 | 18.77 | 18.31 | 18.67 | 18.53 | qfq | 13,453,703 | 249,630,017 | 0.32% |
| 2025-11-26 | 19.41 | 19.41 | 18.57 | 18.61 | 18.47 | qfq | 22,283,242 | 418,614,206 | -5.96% |
| 2025-11-25 | 19.50 | 19.90 | 19.19 | 19.79 | 19.64 | qfq | 30,363,308 | 594,747,137 | -3.89% |
| 2025-11-24 | 19.30 | 21.00 | 19.03 | 20.59 | 20.43 | qfq | 45,860,294 | 920,855,329 | 6.57% |
| 2025-11-21 | 18.25 | 20.14 | 17.81 | 19.32 | 19.17 | qfq | 35,758,521 | 689,561,335 | 4.94% |
| 2025-11-20 | 18.57 | 18.78 | 18.21 | 18.41 | 18.27 | qfq | 12,683,834 | 234,768,811 | -1.39% |
| 2025-11-19 | 17.51 | 19.08 | 17.45 | 18.67 | 18.53 | qfq | 23,732,701 | 440,237,359 | 6.75% |
| 2025-11-18 | 17.87 | 17.99 | 17.38 | 17.49 | 17.36 | qfq | 6,011,750 | 105,508,172 | -2.40% |
| 2025-11-17 | 18.21 | 18.39 | 17.88 | 17.92 | 17.78 | qfq | 7,473,600 | 135,410,503 | 0.96% |
| 2025-11-14 | 17.78 | 18.04 | 17.71 | 17.75 | 17.62 | qfq | 3,289,400 | 58,787,164 | -0.11% |
| 2025-11-13 | 17.76 | 17.89 | 17.59 | 17.77 | 17.64 | qfq | 3,184,100 | 56,561,176 | 0.28% |
| 2025-11-12 | 17.90 | 17.94 | 17.58 | 17.72 | 17.59 | qfq | 4,089,400 | 72,470,285 | -1.28% |
| 2025-11-11 | 17.99 | 18.10 | 17.91 | 17.95 | 17.81 | qfq | 3,365,300 | 60,526,836 | -0.22% |
| 2025-11-10 | 18.09 | 18.10 | 17.86 | 17.99 | 17.85 | qfq | 4,272,100 | 76,692,808 | -0.66% |
| 2025-11-07 | 18.12 | 18.45 | 18.03 | 18.11 | 17.97 | qfq | 6,053,746 | 110,451,462 | -0.44% |
| 2025-11-06 | 18.45 | 18.48 | 18.15 | 18.19 | 18.05 | qfq | 6,028,050 | 109,804,955 | -0.87% |
| 2025-11-05 | 18.00 | 18.50 | 17.94 | 18.35 | 18.21 | qfq | 7,238,500 | 132,104,528 | 0.71% |
| 2025-11-04 | 18.01 | 18.31 | 17.96 | 18.22 | 18.08 | qfq | 7,048,250 | 128,019,209 | 0.66% |
| 2025-11-03 | 17.80 | 18.10 | 17.73 | 18.10 | 17.96 | qfq | 5,384,000 | 96,594,680 | 1.57% |
| 2025-10-31 | 17.77 | 17.86 | 17.71 | 17.82 | 17.68 | qfq | 3,459,721 | 61,630,175 | 0.28% |
| 2025-10-30 | 17.99 | 17.99 | 17.76 | 17.77 | 17.64 | qfq | 3,870,150 | 69,096,315 | -1.50% |
| 2025-10-29 | 18.03 | 18.06 | 17.82 | 18.04 | 17.90 | qfq | 5,439,900 | 97,614,230 | -0.72% |
| 2025-10-28 | 17.94 | 18.31 | 17.83 | 18.17 | 18.03 | qfq | 8,448,850 | 153,167,025 | 1.23% |
| 2025-10-27 | 17.80 | 17.98 | 17.75 | 17.95 | 17.81 | qfq | 4,488,100 | 80,237,731 | 0.79% |
| 2025-10-24 | 17.89 | 17.99 | 17.73 | 17.81 | 17.67 | qfq | 4,800,350 | 85,586,216 | -0.39% |
| 2025-10-23 | 17.64 | 17.91 | 17.53 | 17.88 | 17.74 | qfq | 3,594,200 | 63,509,101 | 0.56% |
| 2025-10-22 | 17.68 | 18.05 | 17.56 | 17.78 | 17.65 | qfq | 5,817,475 | 103,625,793 | 0.51% |
| 2025-10-21 | 17.22 | 17.74 | 17.20 | 17.69 | 17.56 | qfq | 5,707,201 | 100,318,652 | 2.97% |
| 2025-10-20 | 17.31 | 17.40 | 17.03 | 17.18 | 17.05 | qfq | 2,980,500 | 51,259,889 | 0.59% |
| 2025-10-17 | 17.39 | 17.55 | 17.07 | 17.08 | 16.95 | qfq | 3,589,598 | 62,044,230 | -2.01% |
| 2025-10-16 | 17.80 | 17.89 | 17.39 | 17.43 | 17.30 | qfq | 4,779,400 | 84,125,650 | -2.41% |
| 2025-10-15 | 17.80 | 17.90 | 17.50 | 17.86 | 17.72 | qfq | 5,812,500 | 102,964,879 | -0.56% |
| 2025-10-14 | 17.64 | 18.30 | 17.63 | 17.96 | 17.82 | qfq | 9,039,150 | 162,342,566 | 1.87% |
| 2025-10-13 | 17.17 | 17.76 | 16.96 | 17.63 | 17.50 | qfq | 4,462,000 | 78,057,757 | -0.96% |
| 2025-10-10 | 17.61 | 17.95 | 17.57 | 17.80 | 17.67 | qfq | 5,483,948 | 97,889,430 | 0.62% |
| 2025-10-09 | 17.61 | 17.69 | 17.42 | 17.69 | 17.56 | qfq | 4,584,798 | 80,681,167 | 0.45% |
| 2025-09-30 | 17.44 | 17.74 | 17.39 | 17.61 | 17.48 | qfq | 4,750,800 | 83,560,312 | 1.38% |
| 2025-09-29 | 17.25 | 17.46 | 17.04 | 17.37 | 17.24 | qfq | 3,735,300 | 64,563,894 | 0.29% |
| 2025-09-26 | 17.26 | 17.63 | 17.13 | 17.32 | 17.19 | qfq | 4,299,600 | 74,835,987 | 0.46% |
| 2025-09-25 | 17.48 | 17.52 | 17.24 | 17.24 | 17.11 | qfq | 3,554,050 | 61,754,306 | -1.20% |
| 2025-09-24 | 17.19 | 17.53 | 17.08 | 17.45 | 17.32 | qfq | 4,052,000 | 70,477,640 | 1.34% |
| 2025-09-23 | 17.50 | 17.60 | 16.84 | 17.22 | 17.09 | qfq | 5,492,800 | 93,880,716 | -1.20% |
| 2025-09-22 | 17.55 | 17.56 | 17.30 | 17.43 | 17.30 | qfq | 3,444,650 | 59,965,886 | -0.34% |
| 2025-09-19 | 17.50 | 17.78 | 17.44 | 17.49 | 17.36 | qfq | 3,848,350 | 67,672,398 | -0.29% |
| 2025-09-18 | 18.06 | 18.07 | 17.35 | 17.54 | 17.41 | qfq | 7,086,618 | 126,278,676 | -2.93% |
| 2025-09-17 | 18.15 | 18.25 | 17.98 | 18.07 | 17.93 | qfq | 4,988,750 | 90,381,258 | -0.44% |
| 2025-09-16 | 18.19 | 18.19 | 17.87 | 18.15 | 18.01 | qfq | 5,552,300 | 100,222,294 | -0.60% |
| 2025-09-15 | 18.06 | 18.35 | 17.95 | 18.26 | 18.12 | qfq | 5,625,150 | 102,132,192 | 0.94% |
| 2025-09-12 | 18.04 | 18.23 | 17.99 | 18.09 | 17.95 | qfq | 4,763,250 | 86,298,488 | 0.11% |
| 2025-09-11 | 17.88 | 18.12 | 17.67 | 18.07 | 17.93 | qfq | 4,820,200 | 86,354,684 | 1.69% |
| 2025-09-10 | 17.72 | 17.95 | 17.72 | 17.77 | 17.64 | qfq | 2,795,840 | 49,849,041 | -0.45% |
| 2025-09-09 | 18.15 | 18.15 | 17.72 | 17.85 | 17.71 | qfq | 4,528,790 | 81,085,172 | -1.65% |
| 2025-09-08 | 17.91 | 18.19 | 17.85 | 18.15 | 18.01 | qfq | 4,744,465 | 85,637,990 | 0.95% |
| 2025-09-05 | 17.78 | 17.99 | 17.63 | 17.98 | 17.84 | qfq | 4,538,565 | 81,138,848 | 1.70% |
| 2025-09-04 | 17.85 | 17.99 | 17.44 | 17.68 | 17.55 | qfq | 6,212,690 | 110,379,758 | -0.90% |
| 2025-09-03 | 18.79 | 18.86 | 17.80 | 17.84 | 17.70 | qfq | 7,565,141 | 137,786,533 | -4.80% |
| 2025-09-02 | 19.08 | 19.08 | 18.45 | 18.74 | 18.60 | qfq | 6,389,550 | 119,291,166 | -1.88% |
| 2025-09-01 | 19.15 | 19.28 | 18.90 | 19.10 | 18.96 | qfq | 6,377,482 | 121,490,813 | -0.26% |
| 2025-08-29 | 19.00 | 19.28 | 18.83 | 19.15 | 19.00 | qfq | 7,518,591 | 143,327,586 | 0.05% |
| 2025-08-28 | 19.10 | 19.29 | 18.28 | 19.14 | 18.99 | qfq | 10,642,050 | 200,623,432 | 0.26% |
| 2025-08-27 | 19.81 | 19.88 | 19.08 | 19.09 | 18.95 | qfq | 11,361,400 | 221,719,107 | -3.97% |
| 2025-08-26 | 20.10 | 20.10 | 19.72 | 19.88 | 19.73 | qfq | 8,072,010 | 160,488,404 | -1.29% |
| 2025-08-25 | 19.84 | 20.14 | 19.75 | 20.14 | 19.99 | qfq | 12,690,000 | 253,836,377 | 1.51% |
| 2025-08-22 | 19.74 | 19.85 | 19.49 | 19.84 | 19.69 | qfq | 8,345,510 | 164,340,753 | 0.66% |
| 2025-08-21 | 20.01 | 20.04 | 19.55 | 19.71 | 19.56 | qfq | 9,739,634 | 192,999,669 | -1.55% |
| 2025-08-20 | 20.01 | 20.07 | 19.61 | 20.02 | 19.87 | qfq | 11,807,000 | 234,418,959 | -0.79% |
| 2025-08-19 | 20.51 | 20.76 | 20.09 | 20.18 | 20.03 | qfq | 13,065,750 | 265,499,232 | -0.93% |
| 2025-08-18 | 19.82 | 20.49 | 19.81 | 20.37 | 20.22 | qfq | 16,071,577 | 325,755,399 | 2.77% |
| 2025-08-15 | 19.90 | 19.95 | 19.76 | 19.82 | 19.67 | qfq | 11,593,400 | 230,036,412 | -0.15% |
| 2025-08-14 | 20.54 | 20.70 | 19.85 | 19.85 | 19.70 | qfq | 19,085,250 | 383,763,328 | -5.02% |
| 2025-08-13 | 20.43 | 21.16 | 20.41 | 20.90 | 20.74 | qfq | 20,698,299 | 431,402,287 | 1.31% |
| 2025-08-12 | 20.44 | 21.16 | 20.15 | 20.63 | 20.47 | qfq | 16,840,232 | 346,770,876 | 0.88% |
| 2025-08-11 | 20.43 | 20.67 | 20.21 | 20.45 | 20.29 | qfq | 13,235,426 | 270,200,357 | -0.82% |
| 2025-08-08 | 20.21 | 20.95 | 20.21 | 20.62 | 20.46 | qfq | 19,232,223 | 397,045,267 | 1.33% |
| 2025-08-07 | 20.51 | 20.60 | 20.10 | 20.35 | 20.20 | qfq | 15,005,700 | 304,428,676 | -1.02% |
| 2025-08-06 | 19.97 | 20.97 | 19.96 | 20.56 | 20.40 | qfq | 25,120,319 | 517,711,788 | 2.80% |
| 2025-08-05 | 19.75 | 20.21 | 19.72 | 20.00 | 19.85 | qfq | 13,956,618 | 278,161,008 | 1.73% |
| 2025-08-04 | 18.91 | 19.68 | 18.90 | 19.66 | 19.51 | qfq | 12,070,218 | 235,172,888 | 3.31% |
| 2025-08-01 | 19.75 | 19.75 | 18.78 | 19.03 | 18.89 | qfq | 14,943,800 | 284,951,822 | -2.91% |
| 2025-07-31 | 20.00 | 20.22 | 19.59 | 19.60 | 19.45 | qfq | 16,357,450 | 324,754,231 | -3.97% |
| 2025-07-30 | 20.24 | 20.75 | 20.06 | 20.41 | 20.26 | qfq | 21,335,454 | 434,171,271 | 0.49% |
| 2025-07-29 | 19.53 | 20.38 | 19.51 | 20.31 | 20.16 | qfq | 23,552,989 | 474,740,307 | 3.52% |
| 2025-07-28 | 19.41 | 19.68 | 19.30 | 19.62 | 19.47 | qfq | 10,012,500 | 195,922,996 | 1.03% |
| 2025-07-25 | 19.41 | 19.60 | 19.20 | 19.42 | 19.27 | qfq | 9,957,018 | 192,440,923 | -0.56% |
| 2025-07-24 | 19.33 | 19.56 | 19.23 | 19.53 | 19.38 | qfq | 9,963,424 | 193,198,632 | 1.14% |
| 2025-07-23 | 20.14 | 20.15 | 19.20 | 19.31 | 19.16 | qfq | 20,463,000 | 401,908,163 | -5.67% |
| 2025-07-22 | 19.75 | 20.99 | 19.70 | 20.47 | 20.31 | qfq | 26,573,698 | 540,014,454 | 2.66% |
| 2025-07-21 | 19.71 | 19.99 | 19.62 | 19.94 | 19.79 | qfq | 15,853,236 | 314,014,049 | 1.27% |
| 2025-07-18 | 19.55 | 19.84 | 19.38 | 19.69 | 19.54 | qfq | 14,504,331 | 284,612,109 | 0.15% |
| 2025-07-17 | 19.45 | 19.74 | 19.32 | 19.66 | 19.51 | qfq | 16,042,337 | 313,203,714 | 0.36% |
| 2025-07-16 | 19.53 | 19.93 | 19.30 | 19.59 | 19.44 | qfq | 17,184,835 | 336,505,215 | 0.20% |
| 2025-07-15 | 20.26 | 20.80 | 19.28 | 19.55 | 19.40 | qfq | 27,439,653 | 542,150,613 | -4.73% |
| 2025-07-14 | 20.70 | 21.18 | 20.47 | 20.52 | 20.36 | qfq | 28,144,699 | 583,540,585 | -4.34% |
| 2025-07-11 | 20.54 | 22.99 | 20.40 | 21.45 | 21.29 | qfq | 50,722,654 | 1,097,461,877 | -0.23% |
| 2025-07-10 | 20.35 | 21.81 | 19.89 | 21.50 | 21.34 | qfq | 50,282,602 | 1,057,316,186 | 3.66% |
| 2025-07-09 | 21.30 | 22.17 | 20.45 | 20.74 | 20.58 | qfq | 49,430,097 | 1,047,984,089 | -5.51% |
| 2025-07-08 | 20.42 | 22.02 | 19.88 | 21.95 | 21.78 | qfq | 69,122,909 | 1,447,449,252 | 4.03% |
| 2025-07-07 | 17.58 | 21.10 | 17.55 | 21.10 | 20.94 | qfq | 65,207,457 | 1,351,106,858 | 20.02% |
| 2025-07-04 | 18.10 | 18.24 | 17.51 | 17.58 | 17.45 | qfq | 13,120,100 | 232,517,933 | -3.46% |
| 2025-07-03 | 18.26 | 18.86 | 18.08 | 18.21 | 18.07 | qfq | 18,728,068 | 343,216,526 | -1.78% |
| 2025-07-02 | 18.95 | 19.95 | 18.20 | 18.54 | 18.40 | qfq | 31,557,628 | 601,801,374 | -2.16% |
| 2025-07-01 | 17.77 | 19.95 | 17.66 | 18.95 | 18.81 | qfq | 30,342,810 | 572,348,794 | 6.40% |
| 2025-06-30 | 17.50 | 17.92 | 17.46 | 17.81 | 17.67 | qfq | 11,135,774 | 198,075,385 | 1.77% |
| 2025-06-27 | 17.62 | 17.85 | 17.40 | 17.50 | 17.37 | qfq | 12,492,753 | 219,595,940 | -0.68% |
| 2025-06-26 | 17.51 | 18.47 | 17.47 | 17.62 | 17.49 | qfq | 22,565,639 | 405,986,772 | -0.51% |
| 2025-06-25 | 17.13 | 17.79 | 17.03 | 17.71 | 17.58 | qfq | 17,353,354 | 305,044,157 | 3.27% |
| 2025-06-24 | 17.03 | 17.36 | 16.77 | 17.15 | 17.02 | qfq | 12,623,358 | 214,056,301 | -1.44% |
| 2025-06-23 | 17.11 | 17.49 | 17.05 | 17.40 | 17.27 | qfq | 12,948,192 | 223,733,200 | -0.29% |
| 2025-06-20 | 16.78 | 17.56 | 16.48 | 17.45 | 17.32 | qfq | 20,121,324 | 346,147,604 | 2.35% |
| 2025-06-19 | 16.71 | 17.56 | 16.21 | 17.05 | 16.92 | qfq | 15,725,237 | 265,623,295 | 1.91% |
| 2025-06-18 | 16.72 | 16.87 | 16.63 | 16.73 | 16.60 | qfq | 5,837,736 | 97,740,601 | -0.24% |
| 2025-06-17 | 16.55 | 16.77 | 16.45 | 16.77 | 16.64 | qfq | 5,672,199 | 94,475,705 | 0.96% |
| 2025-06-16 | 16.54 | 16.68 | 16.31 | 16.61 | 16.48 | qfq | 5,449,323 | 90,175,479 | 0.91% |
| 2025-06-13 | 16.26 | 16.60 | 16.26 | 16.46 | 16.34 | qfq | 7,120,436 | 117,391,165 | 0.92% |
| 2025-06-12 | 16.40 | 16.46 | 16.21 | 16.31 | 16.19 | qfq | 2,516,136 | 41,086,286 | -0.61% |
| 2025-06-11 | 16.28 | 16.48 | 16.24 | 16.41 | 16.29 | qfq | 2,851,612 | 46,785,749 | 0.80% |
| 2025-06-10 | 16.57 | 16.58 | 16.06 | 16.28 | 16.16 | qfq | 4,139,765 | 67,557,624 | -1.63% |
| 2025-06-09 | 16.39 | 16.55 | 16.35 | 16.55 | 16.42 | qfq | 3,415,619 | 56,360,251 | 0.85% |
| 2025-06-06 | 16.46 | 16.57 | 16.32 | 16.41 | 16.29 | qfq | 2,856,100 | 46,929,226 | -0.30% |
| 2025-06-05 | 16.48 | 16.51 | 16.25 | 16.46 | 16.34 | qfq | 2,974,899 | 48,773,571 | -0.12% |
| 2025-06-04 | 16.40 | 16.54 | 16.34 | 16.48 | 16.36 | qfq | 3,402,051 | 55,936,156 | 0.43% |
| 2025-06-03 | 16.23 | 16.45 | 16.20 | 16.41 | 16.29 | qfq | 3,840,400 | 62,807,039 | 0.80% |
| 2025-05-30 | 16.41 | 16.43 | 16.23 | 16.28 | 16.16 | qfq | 3,128,300 | 51,097,387 | -1.63% |
| 2025-05-29 | 16.43 | 16.59 | 16.38 | 16.55 | 16.29 | qfq | 4,334,350 | 71,603,640 | 0.79% |
| 2025-05-28 | 16.53 | 16.66 | 16.38 | 16.42 | 16.16 | qfq | 2,922,000 | 48,261,616 | -0.73% |
| 2025-05-27 | 16.43 | 16.58 | 16.25 | 16.54 | 16.28 | qfq | 2,785,986 | 45,750,327 | 0.49% |
| 2025-05-26 | 16.18 | 16.47 | 16.11 | 16.46 | 16.20 | qfq | 2,902,150 | 47,420,151 | 1.73% |
| 2025-05-23 | 16.33 | 16.55 | 16.15 | 16.18 | 15.93 | qfq | 3,593,100 | 58,815,270 | -1.04% |
| 2025-05-22 | 16.55 | 16.60 | 16.28 | 16.35 | 16.09 | qfq | 3,095,650 | 50,849,065 | -1.27% |
| 2025-05-21 | 16.63 | 16.69 | 16.44 | 16.56 | 16.30 | qfq | 3,076,726 | 50,889,878 | -0.96% |
| 2025-05-20 | 16.70 | 16.79 | 16.57 | 16.72 | 16.46 | qfq | 3,686,376 | 61,514,077 | 0.12% |
| 2025-05-19 | 16.50 | 16.88 | 16.41 | 16.70 | 16.44 | qfq | 4,963,600 | 82,602,675 | 1.15% |
| 2025-05-16 | 16.60 | 16.86 | 16.46 | 16.51 | 16.25 | qfq | 4,485,750 | 74,556,939 | -0.42% |
| 2025-05-15 | 16.79 | 16.88 | 16.55 | 16.58 | 16.32 | qfq | 4,682,000 | 77,921,691 | -1.60% |
| 2025-05-14 | 16.91 | 17.03 | 16.71 | 16.85 | 16.58 | qfq | 7,009,602 | 118,056,862 | -1.06% |
| 2025-05-13 | 17.58 | 17.65 | 16.97 | 17.03 | 16.76 | qfq | 13,188,616 | 227,276,411 | -3.13% |
| 2025-05-12 | 16.72 | 18.21 | 16.58 | 17.58 | 17.30 | qfq | 20,656,802 | 362,298,475 | 4.15% |
| 2025-05-09 | 16.54 | 17.65 | 16.41 | 16.88 | 16.61 | qfq | 14,885,110 | 253,049,083 | 1.87% |
| 2025-05-08 | 16.18 | 16.63 | 16.16 | 16.57 | 16.31 | qfq | 6,773,769 | 111,302,288 | 1.66% |
| 2025-05-07 | 16.23 | 16.63 | 16.10 | 16.30 | 16.04 | qfq | 9,495,635 | 154,966,468 | 1.49% |
| 2025-05-06 | 15.80 | 16.16 | 15.75 | 16.06 | 15.81 | qfq | 4,346,500 | 69,444,316 | 2.23% |
| 2025-04-30 | 15.63 | 15.86 | 15.60 | 15.71 | 15.46 | qfq | 2,588,000 | 40,682,876 | 0.58% |
| 2025-04-29 | 15.41 | 15.71 | 15.33 | 15.62 | 15.37 | qfq | 2,505,801 | 39,131,199 | 0.84% |
| 2025-04-28 | 15.50 | 15.66 | 15.34 | 15.49 | 15.25 | qfq | 2,539,729 | 39,269,979 | -0.90% |
| 2025-04-25 | 15.65 | 15.76 | 15.44 | 15.63 | 15.38 | qfq | 3,062,100 | 47,787,931 | 0.00% |
| 2025-04-24 | 15.97 | 15.99 | 15.46 | 15.63 | 15.38 | qfq | 4,352,700 | 68,201,297 | -1.82% |
| 2025-04-23 | 16.13 | 16.13 | 15.83 | 15.92 | 15.67 | qfq | 3,872,800 | 61,700,536 | 0.25% |
| 2025-04-22 | 15.86 | 15.96 | 15.68 | 15.88 | 15.63 | qfq | 3,745,600 | 59,261,851 | 0.32% |
| 2025-04-21 | 15.54 | 15.88 | 15.54 | 15.83 | 15.58 | qfq | 3,412,400 | 53,796,572 | 1.28% |
| 2025-04-18 | 15.60 | 15.80 | 15.53 | 15.63 | 15.38 | qfq | 2,904,500 | 45,434,643 | -0.57% |
| 2025-04-17 | 15.62 | 15.97 | 15.59 | 15.72 | 15.47 | qfq | 4,126,649 | 65,168,341 | 0.00% |
| 2025-04-16 | 15.93 | 16.17 | 15.41 | 15.72 | 15.47 | qfq | 4,773,999 | 75,237,151 | -1.69% |
| 2025-04-15 | 16.26 | 16.28 | 15.92 | 15.99 | 15.74 | qfq | 4,976,050 | 79,653,952 | -1.96% |
| 2025-04-14 | 16.25 | 16.41 | 16.15 | 16.31 | 16.05 | qfq | 7,091,704 | 115,534,782 | 1.18% |
| 2025-04-11 | 16.27 | 16.50 | 16.06 | 16.12 | 15.87 | qfq | 10,417,215 | 169,098,927 | -2.60% |
| 2025-04-10 | 16.25 | 17.28 | 16.25 | 16.55 | 16.29 | qfq | 20,168,915 | 338,443,529 | -2.36% |
| 2025-04-09 | 15.00 | 17.66 | 14.83 | 16.95 | 16.68 | qfq | 21,235,630 | 350,887,625 | 14.45% |
| 2025-04-08 | 14.14 | 15.00 | 14.14 | 14.81 | 14.58 | qfq | 8,965,650 | 131,377,054 | 7.24% |
| 2025-04-07 | 16.00 | 16.35 | 13.65 | 13.81 | 13.59 | qfq | 9,242,364 | 135,575,764 | -19.05% |
| 2025-04-03 | 16.93 | 17.21 | 16.87 | 17.06 | 16.79 | qfq | 2,329,350 | 39,676,915 | -0.41% |
| 2025-04-02 | 17.15 | 17.28 | 17.02 | 17.13 | 16.86 | qfq | 2,537,400 | 43,516,440 | -0.23% |
| 2025-04-01 | 16.97 | 17.35 | 16.78 | 17.17 | 16.90 | qfq | 3,692,900 | 63,524,278 | 1.78% |
| 2025-03-31 | 17.17 | 17.17 | 16.53 | 16.87 | 16.60 | qfq | 3,926,150 | 65,895,421 | -1.98% |
| 2025-03-28 | 17.49 | 17.72 | 17.13 | 17.21 | 16.94 | qfq | 4,619,900 | 80,045,780 | -1.99% |
| 2025-03-27 | 17.61 | 17.77 | 17.15 | 17.56 | 17.28 | qfq | 5,216,800 | 91,234,830 | -0.79% |
| 2025-03-26 | 17.60 | 17.92 | 17.51 | 17.70 | 17.42 | qfq | 4,502,900 | 80,036,636 | 0.17% |
| 2025-03-25 | 17.46 | 17.95 | 17.31 | 17.67 | 17.39 | qfq | 6,543,227 | 115,892,311 | 0.34% |
| 2025-03-24 | 18.24 | 18.24 | 17.18 | 17.61 | 17.33 | qfq | 11,089,879 | 195,201,513 | -3.72% |
| 2025-03-21 | 17.86 | 18.77 | 17.81 | 18.29 | 18.00 | qfq | 13,822,800 | 254,751,870 | 1.39% |
| 2025-03-20 | 17.88 | 18.31 | 17.75 | 18.04 | 17.76 | qfq | 6,472,316 | 117,016,441 | 0.89% |
| 2025-03-19 | 18.00 | 18.11 | 17.82 | 17.88 | 17.60 | qfq | 4,833,366 | 86,790,396 | -0.78% |
| 2025-03-18 | 18.18 | 18.29 | 17.99 | 18.02 | 17.74 | qfq | 7,304,450 | 132,209,575 | -0.83% |
| 2025-03-17 | 18.25 | 18.72 | 18.15 | 18.17 | 17.88 | qfq | 11,041,802 | 203,258,704 | -0.98% |
| 2025-03-14 | 17.90 | 18.42 | 17.70 | 18.35 | 18.06 | qfq | 13,142,050 | 237,777,209 | 1.72% |
| 2025-03-13 | 17.77 | 18.13 | 17.49 | 18.04 | 17.76 | qfq | 8,645,716 | 153,903,171 | 1.23% |
| 2025-03-12 | 17.75 | 17.95 | 17.71 | 17.82 | 17.54 | qfq | 5,798,200 | 103,236,795 | -0.45% |
| 2025-03-11 | 17.44 | 18.00 | 17.36 | 17.90 | 17.62 | qfq | 7,655,850 | 135,934,102 | 1.30% |
| 2025-03-10 | 17.50 | 17.88 | 17.48 | 17.67 | 17.39 | qfq | 5,604,300 | 99,124,998 | 0.63% |
| 2025-03-07 | 17.65 | 17.97 | 17.46 | 17.56 | 17.28 | qfq | 6,691,550 | 118,552,097 | -0.73% |
| 2025-03-06 | 17.64 | 17.76 | 17.52 | 17.69 | 17.41 | qfq | 6,517,413 | 114,944,269 | 0.34% |
| 2025-03-05 | 17.62 | 17.85 | 17.40 | 17.63 | 17.35 | qfq | 6,325,883 | 111,191,000 | -0.23% |
| 2025-03-04 | 16.85 | 17.75 | 16.85 | 17.67 | 17.39 | qfq | 8,916,274 | 155,746,561 | 4.19% |
| 2025-03-03 | 16.81 | 17.24 | 16.74 | 16.96 | 16.69 | qfq | 4,284,745 | 73,109,698 | 1.25% |
| 2025-02-28 | 17.26 | 17.37 | 16.70 | 16.75 | 16.49 | qfq | 4,440,986 | 75,505,927 | -3.74% |
| 2025-02-27 | 17.25 | 17.53 | 17.06 | 17.40 | 17.13 | qfq | 6,082,317 | 105,377,447 | 0.17% |
| 2025-02-26 | 17.16 | 17.45 | 17.11 | 17.37 | 17.10 | qfq | 5,170,617 | 89,371,131 | 1.34% |
| 2025-02-25 | 17.00 | 17.33 | 16.89 | 17.14 | 16.87 | qfq | 5,208,710 | 89,367,880 | -0.35% |
| 2025-02-24 | 17.10 | 17.26 | 16.99 | 17.20 | 16.93 | qfq | 5,001,350 | 85,806,370 | 1.18% |
| 2025-02-21 | 16.91 | 17.05 | 16.76 | 17.00 | 16.73 | qfq | 4,656,693 | 78,778,795 | 0.35% |
| 2025-02-20 | 16.96 | 16.98 | 16.80 | 16.94 | 16.67 | qfq | 3,365,800 | 56,889,971 | -0.18% |
| 2025-02-19 | 16.54 | 16.99 | 16.53 | 16.97 | 16.70 | qfq | 4,385,821 | 73,824,937 | 2.72% |
| 2025-02-18 | 17.22 | 17.22 | 16.40 | 16.52 | 16.26 | qfq | 5,283,402 | 88,901,397 | -4.01% |
| 2025-02-17 | 17.15 | 17.29 | 17.10 | 17.21 | 16.94 | qfq | 3,978,695 | 68,500,177 | 0.41% |
| 2025-02-14 | 17.12 | 17.21 | 17.01 | 17.14 | 16.87 | qfq | 3,313,232 | 56,696,044 | 0.06% |
| 2025-02-13 | 17.35 | 17.45 | 17.11 | 17.13 | 16.86 | qfq | 3,593,200 | 62,108,408 | -1.15% |
| 2025-02-12 | 17.26 | 17.37 | 17.21 | 17.33 | 17.06 | qfq | 4,179,100 | 72,247,225 | 0.17% |
| 2025-02-11 | 17.40 | 17.42 | 17.17 | 17.30 | 17.03 | qfq | 3,319,383 | 57,394,448 | -0.57% |
| 2025-02-10 | 17.20 | 17.44 | 17.17 | 17.40 | 17.13 | qfq | 4,910,300 | 85,112,615 | 1.58% |
| 2025-02-07 | 17.18 | 17.33 | 16.93 | 17.13 | 16.86 | qfq | 5,850,200 | 100,370,263 | 0.23% |
| 2025-02-06 | 16.77 | 17.09 | 16.63 | 17.09 | 16.82 | qfq | 4,188,900 | 70,835,780 | 2.21% |
| 2025-02-05 | 16.65 | 16.83 | 16.65 | 16.72 | 16.46 | qfq | 2,920,400 | 48,868,757 | 0.78% |
| 2025-01-27 | 16.88 | 16.96 | 16.59 | 16.59 | 16.33 | qfq | 3,128,800 | 52,486,264 | -1.25% |
| 2025-01-24 | 16.79 | 16.80 | 16.62 | 16.80 | 16.54 | qfq | 3,702,650 | 62,018,980 | 0.66% |
| 2025-01-23 | 16.80 | 16.99 | 16.68 | 16.69 | 16.43 | qfq | 4,424,700 | 74,581,725 | 0.36% |
| 2025-01-22 | 16.73 | 16.75 | 16.55 | 16.63 | 16.37 | qfq | 2,754,450 | 45,836,206 | -0.72% |
| 2025-01-21 | 16.73 | 16.89 | 16.50 | 16.75 | 16.49 | qfq | 3,092,000 | 51,408,807 | 0.06% |
| 2025-01-20 | 16.78 | 16.84 | 16.64 | 16.74 | 16.48 | qfq | 3,084,650 | 51,610,115 | 0.90% |
| 2025-01-17 | 16.48 | 16.70 | 16.44 | 16.59 | 16.33 | qfq | 3,215,794 | 53,285,948 | -0.06% |
| 2025-01-16 | 16.50 | 16.75 | 16.30 | 16.60 | 16.34 | qfq | 5,039,250 | 83,461,154 | 0.85% |
| 2025-01-15 | 16.50 | 16.69 | 16.39 | 16.46 | 16.20 | qfq | 3,621,600 | 59,922,958 | -0.54% |
| 2025-01-14 | 15.88 | 16.56 | 15.81 | 16.55 | 16.29 | qfq | 5,581,250 | 91,006,613 | 4.48% |
| 2025-01-13 | 15.58 | 15.97 | 15.32 | 15.84 | 15.59 | qfq | 3,534,950 | 55,576,106 | 1.21% |
| 2025-01-10 | 16.12 | 16.28 | 15.63 | 15.65 | 15.40 | qfq | 4,059,200 | 65,000,949 | -3.45% |
| 2025-01-09 | 16.12 | 16.42 | 16.12 | 16.21 | 15.95 | qfq | 4,259,600 | 69,278,826 | -0.61% |
| 2025-01-08 | 16.26 | 16.45 | 15.78 | 16.31 | 16.05 | qfq | 5,541,350 | 89,610,595 | 0.25% |
| 2025-01-07 | 16.01 | 16.28 | 15.91 | 16.27 | 16.01 | qfq | 4,010,550 | 64,721,518 | 1.12% |
| 2025-01-06 | 16.07 | 16.13 | 15.70 | 16.09 | 15.84 | qfq | 4,304,850 | 68,683,911 | 1.19% |
| 2025-01-03 | 16.61 | 16.68 | 15.85 | 15.90 | 15.65 | qfq | 5,784,650 | 93,812,164 | -3.81% |
| 2025-01-02 | 17.16 | 17.26 | 16.28 | 16.53 | 16.27 | qfq | 7,240,853 | 121,367,693 | -3.56% |
| 2024-12-31 | 17.99 | 17.99 | 17.12 | 17.14 | 16.87 | qfq | 8,252,753 | 144,741,769 | -4.46% |
| 2024-12-30 | 18.39 | 18.86 | 17.83 | 17.94 | 17.66 | qfq | 10,866,274 | 197,911,845 | -3.39% |
| 2024-12-27 | 18.80 | 19.25 | 18.50 | 18.57 | 18.28 | qfq | 12,279,732 | 232,069,843 | -2.06% |
| 2024-12-26 | 18.32 | 18.97 | 18.26 | 18.96 | 18.66 | qfq | 10,861,224 | 203,748,764 | 2.32% |
| 2024-12-25 | 18.90 | 19.23 | 18.21 | 18.53 | 18.24 | qfq | 12,857,203 | 239,742,861 | -3.49% |
| 2024-12-24 | 18.45 | 19.35 | 18.35 | 19.20 | 18.90 | qfq | 19,799,361 | 377,307,820 | 2.51% |
| 2024-12-23 | 18.01 | 19.99 | 17.89 | 18.73 | 18.44 | qfq | 19,790,610 | 371,861,162 | 3.31% |
| 2024-12-20 | 17.92 | 18.33 | 17.92 | 18.13 | 17.84 | qfq | 6,110,595 | 110,943,417 | 0.89% |
| 2024-12-19 | 17.60 | 18.28 | 17.50 | 17.97 | 17.69 | qfq | 9,113,913 | 163,227,500 | -0.83% |
| 2024-12-18 | 17.78 | 18.93 | 17.70 | 18.12 | 17.83 | qfq | 12,316,013 | 227,074,360 | 3.54% |
| 2024-12-17 | 17.88 | 18.19 | 17.50 | 17.50 | 17.22 | qfq | 5,592,749 | 99,747,157 | -2.07% |
| 2024-12-16 | 17.97 | 18.04 | 17.69 | 17.87 | 17.59 | qfq | 3,602,240 | 64,371,735 | -0.72% |
| 2024-12-13 | 18.45 | 18.45 | 17.98 | 18.00 | 17.72 | qfq | 5,972,100 | 108,237,574 | -2.65% |
| 2024-12-12 | 18.52 | 18.65 | 18.34 | 18.49 | 18.20 | qfq | 5,431,550 | 100,393,539 | -0.16% |
| 2024-12-11 | 18.32 | 18.55 | 18.28 | 18.52 | 18.23 | qfq | 4,578,400 | 84,336,713 | 0.43% |
| 2024-12-10 | 18.69 | 18.84 | 18.40 | 18.44 | 18.15 | qfq | 7,317,899 | 136,108,760 | 0.71% |
| 2024-12-09 | 18.60 | 18.64 | 18.14 | 18.31 | 18.02 | qfq | 8,640,699 | 158,651,864 | -2.76% |
| 2024-12-06 | 18.64 | 19.32 | 18.50 | 18.83 | 18.53 | qfq | 15,914,658 | 301,680,085 | 4.03% |
| 2024-12-05 | 17.90 | 18.19 | 17.85 | 18.10 | 17.82 | qfq | 4,127,950 | 74,605,596 | 1.00% |
| 2024-12-04 | 18.18 | 18.24 | 17.81 | 17.92 | 17.64 | qfq | 4,824,300 | 86,956,666 | -1.43% |
| 2024-12-03 | 18.18 | 18.33 | 18.03 | 18.18 | 17.89 | qfq | 4,783,048 | 86,984,311 | -0.49% |
| 2024-12-02 | 17.97 | 18.35 | 17.92 | 18.27 | 17.98 | qfq | 6,184,158 | 112,259,189 | 1.95% |
| 2024-11-29 | 17.76 | 18.07 | 17.50 | 17.92 | 17.64 | qfq | 5,561,250 | 99,271,905 | 1.13% |
| 2024-11-28 | 17.83 | 17.98 | 17.67 | 17.72 | 17.44 | qfq | 4,710,723 | 84,008,730 | -0.84% |
| 2024-11-27 | 17.50 | 17.88 | 16.99 | 17.87 | 17.59 | qfq | 6,122,600 | 106,791,847 | 2.23% |
| 2024-11-26 | 17.71 | 17.91 | 17.45 | 17.48 | 17.20 | qfq | 4,402,038 | 77,856,889 | -1.58% |
| 2024-11-25 | 17.73 | 17.90 | 17.39 | 17.76 | 17.48 | qfq | 5,289,350 | 93,060,982 | 0.51% |
| 2024-11-22 | 18.25 | 18.48 | 17.65 | 17.67 | 17.39 | qfq | 8,185,253 | 148,819,916 | -3.65% |
| 2024-11-21 | 18.55 | 18.55 | 18.04 | 18.34 | 18.05 | qfq | 5,907,923 | 108,379,565 | -0.92% |
| 2024-11-20 | 18.31 | 18.60 | 18.21 | 18.51 | 18.22 | qfq | 6,493,550 | 119,686,616 | 0.82% |
| 2024-11-19 | 18.12 | 18.36 | 17.77 | 18.36 | 18.07 | qfq | 6,570,250 | 118,935,377 | 1.21% |
| 2024-11-18 | 18.42 | 18.79 | 17.70 | 18.14 | 17.85 | qfq | 8,754,500 | 159,844,756 | -1.20% |
| 2024-11-15 | 19.12 | 19.34 | 18.32 | 18.36 | 18.07 | qfq | 8,848,100 | 166,566,401 | -4.18% |
| 2024-11-14 | 19.50 | 19.98 | 19.10 | 19.16 | 18.86 | qfq | 8,221,400 | 160,136,928 | -3.23% |
| 2024-11-13 | 19.40 | 20.05 | 19.21 | 19.80 | 19.49 | qfq | 12,058,053 | 238,516,476 | 1.43% |
| 2024-11-12 | 20.33 | 20.35 | 19.28 | 19.52 | 19.21 | qfq | 15,051,900 | 297,440,487 | -3.46% |
| 2024-11-11 | 20.13 | 20.38 | 19.80 | 20.22 | 19.90 | qfq | 14,669,772 | 295,338,419 | 0.85% |
| 2024-11-08 | 20.58 | 20.99 | 19.97 | 20.05 | 19.73 | qfq | 18,295,200 | 374,843,682 | -1.81% |
| 2024-11-07 | 20.15 | 20.42 | 19.87 | 20.42 | 20.10 | qfq | 19,028,300 | 384,641,027 | -1.69% |
| 2024-11-06 | 19.58 | 20.96 | 19.43 | 20.77 | 20.44 | qfq | 30,467,132 | 614,133,368 | 5.49% |
| 2024-11-05 | 18.80 | 19.80 | 18.79 | 19.69 | 19.38 | qfq | 20,080,978 | 393,161,326 | 3.41% |
| 2024-11-04 | 18.72 | 19.58 | 18.07 | 19.04 | 18.74 | qfq | 14,490,200 | 272,351,306 | 1.66% |
| 2024-11-01 | 18.60 | 20.00 | 17.84 | 18.73 | 18.44 | qfq | 22,658,551 | 430,123,653 | 0.81% |
| 2024-10-31 | 18.50 | 18.80 | 18.38 | 18.58 | 18.29 | qfq | 10,457,200 | 194,272,857 | -0.43% |
| 2024-10-30 | 18.61 | 18.97 | 18.28 | 18.66 | 18.37 | qfq | 12,153,201 | 225,959,302 | -1.17% |
| 2024-10-29 | 19.58 | 20.08 | 18.80 | 18.88 | 18.58 | qfq | 15,482,511 | 300,093,213 | -3.77% |
| 2024-10-28 | 19.15 | 19.79 | 19.07 | 19.62 | 19.31 | qfq | 14,229,329 | 277,215,680 | 2.40% |
| 2024-10-25 | 19.14 | 19.48 | 19.04 | 19.16 | 18.86 | qfq | 12,574,729 | 241,825,730 | 0.63% |
| 2024-10-24 | 19.36 | 19.48 | 18.95 | 19.04 | 18.74 | qfq | 13,631,924 | 260,476,653 | -3.55% |
| 2024-10-23 | 19.06 | 20.50 | 19.00 | 19.74 | 19.43 | qfq | 23,889,706 | 471,484,136 | 2.55% |
| 2024-10-22 | 19.33 | 19.52 | 18.60 | 19.25 | 18.95 | qfq | 19,381,252 | 369,885,447 | -2.53% |
| 2024-10-21 | 19.18 | 20.25 | 18.92 | 19.75 | 19.44 | qfq | 25,680,413 | 503,048,736 | 4.33% |
| 2024-10-18 | 18.52 | 19.65 | 17.86 | 18.93 | 18.63 | qfq | 23,438,442 | 435,924,689 | 0.96% |
| 2024-10-17 | 18.70 | 19.27 | 18.48 | 18.75 | 18.45 | qfq | 18,639,905 | 351,605,457 | 0.37% |
| 2024-10-16 | 18.96 | 19.26 | 18.33 | 18.68 | 18.39 | qfq | 23,181,674 | 436,140,862 | -5.66% |
| 2024-10-15 | 18.73 | 21.50 | 18.62 | 19.80 | 19.49 | qfq | 37,998,034 | 748,640,604 | 1.96% |
| 2024-10-14 | 17.92 | 19.99 | 17.92 | 19.42 | 19.11 | qfq | 31,869,835 | 610,327,166 | 7.83% |
| 2024-10-11 | 19.00 | 20.10 | 17.62 | 18.01 | 17.73 | qfq | 37,370,175 | 705,084,434 | -11.76% |
| 2024-10-10 | 17.47 | 20.41 | 17.02 | 20.41 | 20.09 | qfq | 46,819,191 | 915,892,164 | 19.99% |
| 2024-10-09 | 19.00 | 19.00 | 17.00 | 17.01 | 16.74 | qfq | 19,319,482 | 348,696,197 | -14.48% |
| 2024-10-08 | 21.07 | 21.07 | 18.35 | 19.89 | 19.58 | qfq | 29,036,527 | 566,933,556 | 12.69% |
| 2024-09-30 | 16.36 | 18.00 | 15.78 | 17.65 | 17.37 | qfq | 25,725,539 | 433,606,141 | 13.07% |
| 2024-09-27 | 15.14 | 15.81 | 14.94 | 15.61 | 15.36 | qfq | 16,110,850 | 247,355,714 | 4.28% |
| 2024-09-26 | 14.69 | 14.97 | 14.50 | 14.97 | 14.73 | qfq | 10,116,000 | 149,001,496 | 1.49% |
| 2024-09-25 | 14.50 | 14.97 | 14.49 | 14.75 | 14.52 | qfq | 12,808,850 | 189,581,070 | 1.79% |
| 2024-09-24 | 14.19 | 14.51 | 13.95 | 14.49 | 14.26 | qfq | 10,132,450 | 144,904,231 | 1.68% |
| 2024-09-23 | 13.98 | 14.25 | 13.79 | 14.25 | 14.03 | qfq | 6,570,800 | 92,497,383 | 1.42% |
| 2024-09-20 | 14.43 | 14.63 | 13.90 | 14.05 | 13.83 | qfq | 11,115,783 | 157,315,427 | -3.64% |
| 2024-09-19 | 14.86 | 14.87 | 14.12 | 14.58 | 14.35 | qfq | 13,234,015 | 191,297,822 | -3.89% |
| 2024-09-18 | 14.91 | 15.29 | 14.38 | 15.17 | 14.93 | qfq | 11,209,388 | 166,806,480 | -1.56% |
| 2024-09-13 | 14.93 | 15.58 | 14.72 | 15.41 | 15.17 | qfq | 17,471,610 | 267,024,967 | 3.56% |
| 2024-09-12 | 14.85 | 15.18 | 14.71 | 14.88 | 14.65 | qfq | 12,303,900 | 183,833,961 | 1.22% |
| 2024-09-11 | 14.79 | 15.09 | 14.50 | 14.70 | 14.47 | qfq | 10,813,165 | 158,965,846 | -1.08% |
| 2024-09-10 | 14.24 | 15.98 | 14.18 | 14.86 | 14.63 | qfq | 17,585,415 | 264,038,541 | 6.07% |
| 2024-09-09 | 13.72 | 14.07 | 13.60 | 14.01 | 13.79 | qfq | 6,619,939 | 91,993,582 | 0.57% |
| 2024-09-06 | 13.85 | 14.30 | 13.83 | 13.93 | 13.71 | qfq | 8,326,800 | 116,861,708 | 0.07% |
| 2024-09-05 | 14.11 | 14.33 | 13.81 | 13.92 | 13.70 | qfq | 9,766,332 | 136,457,321 | -3.20% |
| 2024-09-04 | 13.81 | 14.92 | 13.81 | 14.38 | 14.15 | qfq | 14,661,332 | 209,559,435 | -0.14% |
| 2024-09-03 | 14.28 | 15.30 | 14.28 | 14.40 | 14.17 | qfq | 19,294,611 | 282,695,523 | 9.09% |
| 2024-09-02 | 13.62 | 13.77 | 13.20 | 13.20 | 12.99 | qfq | 4,473,618 | 59,877,911 | -3.37% |
| 2024-08-30 | 13.45 | 13.88 | 13.42 | 13.66 | 13.45 | qfq | 4,156,199 | 56,984,235 | 1.19% |
| 2024-08-29 | 13.35 | 13.60 | 13.21 | 13.50 | 13.29 | qfq | 2,538,500 | 34,113,451 | 1.20% |
| 2024-08-28 | 13.27 | 13.53 | 13.27 | 13.34 | 13.13 | qfq | 2,192,069 | 29,346,612 | 0.08% |
| 2024-08-27 | 13.77 | 13.79 | 13.26 | 13.33 | 13.12 | qfq | 3,286,150 | 44,254,252 | -3.55% |
| 2024-08-26 | 13.70 | 13.87 | 13.68 | 13.82 | 13.60 | qfq | 2,218,551 | 30,579,220 | 0.58% |
| 2024-08-23 | 13.72 | 13.92 | 13.52 | 13.74 | 13.52 | qfq | 4,608,400 | 63,200,920 | 0.22% |
| 2024-08-22 | 14.28 | 14.40 | 13.66 | 13.71 | 13.49 | qfq | 6,643,832 | 92,717,968 | -4.46% |
| 2024-08-21 | 14.42 | 14.55 | 14.27 | 14.35 | 14.12 | qfq | 3,385,650 | 48,720,469 | -1.17% |
| 2024-08-20 | 14.90 | 14.97 | 14.44 | 14.52 | 14.29 | qfq | 6,342,326 | 92,528,189 | -2.55% |
| 2024-08-19 | 14.27 | 15.20 | 14.23 | 14.90 | 14.67 | qfq | 11,778,809 | 174,196,910 | 4.34% |
| 2024-08-16 | 14.25 | 14.39 | 14.14 | 14.28 | 14.06 | qfq | 3,916,000 | 55,859,176 | 0.63% |
| 2024-08-15 | 13.95 | 14.26 | 13.95 | 14.19 | 13.97 | qfq | 4,754,500 | 67,084,357 | 2.53% |
| 2024-08-14 | 13.99 | 14.06 | 13.82 | 13.84 | 13.62 | qfq | 2,341,838 | 32,697,743 | -1.35% |
| 2024-08-13 | 13.90 | 14.11 | 13.86 | 14.03 | 13.81 | qfq | 2,465,000 | 34,437,831 | 0.72% |
| 2024-08-12 | 13.89 | 13.94 | 13.63 | 13.93 | 13.71 | qfq | 2,267,138 | 31,313,053 | 0.58% |
| 2024-08-09 | 14.15 | 14.22 | 13.84 | 13.85 | 13.63 | qfq | 2,284,980 | 32,042,574 | -1.77% |
| 2024-08-08 | 14.31 | 14.40 | 13.97 | 14.10 | 13.88 | qfq | 2,781,238 | 39,224,540 | -1.40% |
| 2024-08-07 | 14.32 | 14.48 | 14.19 | 14.30 | 14.07 | qfq | 3,209,900 | 46,068,342 | 0.14% |
| 2024-08-06 | 13.98 | 14.35 | 13.88 | 14.28 | 14.06 | qfq | 4,446,700 | 62,870,138 | 3.40% |
| 2024-08-05 | 14.25 | 14.50 | 13.80 | 13.81 | 13.59 | qfq | 5,010,650 | 70,893,805 | -3.76% |
| 2024-08-02 | 14.40 | 14.70 | 14.32 | 14.35 | 14.12 | qfq | 4,138,012 | 59,985,193 | -1.24% |
| 2024-08-01 | 14.49 | 14.71 | 14.41 | 14.53 | 14.30 | qfq | 4,777,750 | 69,731,774 | 0.14% |
| 2024-07-31 | 14.16 | 14.54 | 14.15 | 14.51 | 14.28 | qfq | 5,227,350 | 75,206,064 | 2.11% |
| 2024-07-30 | 14.04 | 14.29 | 13.94 | 14.21 | 13.99 | qfq | 3,653,000 | 51,583,251 | 0.21% |
| 2024-07-29 | 14.12 | 14.50 | 14.09 | 14.18 | 13.96 | qfq | 5,275,800 | 75,481,191 | 0.78% |
| 2024-07-26 | 13.68 | 14.09 | 13.68 | 14.07 | 13.85 | qfq | 3,250,150 | 45,427,760 | 2.48% |
| 2024-07-25 | 13.55 | 13.83 | 13.35 | 13.73 | 13.51 | qfq | 2,880,450 | 39,115,083 | 0.37% |
| 2024-07-24 | 13.68 | 14.12 | 13.64 | 13.68 | 13.46 | qfq | 3,099,700 | 42,849,023 | -0.73% |
| 2024-07-23 | 14.19 | 14.23 | 13.78 | 13.78 | 13.56 | qfq | 2,940,150 | 41,191,806 | -2.89% |
| 2024-07-22 | 14.11 | 14.37 | 14.01 | 14.19 | 13.97 | qfq | 3,660,400 | 52,051,509 | 0.50% |
| 2024-07-19 | 13.80 | 14.17 | 13.79 | 14.12 | 13.90 | qfq | 3,360,600 | 47,170,595 | 1.51% |
| 2024-07-18 | 13.60 | 13.95 | 13.43 | 13.91 | 13.69 | qfq | 3,495,790 | 48,042,164 | 1.46% |
| 2024-07-17 | 13.91 | 13.96 | 13.70 | 13.71 | 13.49 | qfq | 2,145,350 | 29,617,249 | -1.44% |
| 2024-07-16 | 13.71 | 13.91 | 13.63 | 13.91 | 13.69 | qfq | 2,349,000 | 32,350,209 | 0.87% |
| 2024-07-15 | 13.91 | 14.03 | 13.71 | 13.79 | 13.57 | qfq | 2,100,398 | 29,018,691 | -1.15% |
| 2024-07-12 | 14.14 | 14.14 | 13.87 | 13.95 | 13.73 | qfq | 2,623,950 | 36,689,524 | -0.99% |
| 2024-07-11 | 14.03 | 14.18 | 13.93 | 14.09 | 13.87 | qfq | 3,288,550 | 46,324,445 | 2.25% |
| 2024-07-10 | 13.74 | 14.05 | 13.71 | 13.78 | 13.56 | qfq | 2,843,300 | 39,556,296 | -0.65% |
| 2024-07-09 | 13.54 | 13.87 | 13.35 | 13.87 | 13.65 | qfq | 3,560,250 | 48,550,137 | 2.66% |
| 2024-07-08 | 13.90 | 13.95 | 13.47 | 13.51 | 13.30 | qfq | 2,598,000 | 35,430,727 | -2.95% |
| 2024-07-05 | 13.76 | 13.98 | 13.54 | 13.92 | 13.70 | qfq | 2,301,500 | 31,709,353 | 1.24% |
| 2024-07-04 | 14.11 | 14.25 | 13.69 | 13.75 | 13.53 | qfq | 3,021,000 | 42,035,040 | -2.55% |
| 2024-07-03 | 14.37 | 14.44 | 14.11 | 14.11 | 13.89 | qfq | 3,059,350 | 43,431,801 | -2.01% |
| 2024-07-02 | 14.39 | 14.59 | 14.33 | 14.40 | 14.17 | qfq | 3,027,250 | 43,734,183 | -0.48% |
| 2024-07-01 | 14.33 | 14.51 | 14.22 | 14.47 | 14.24 | qfq | 4,296,900 | 61,718,511 | -0.14% |
| 2024-06-28 | 13.95 | 14.80 | 13.90 | 14.49 | 14.26 | qfq | 7,618,550 | 110,375,353 | 2.33% |
| 2024-06-27 | 14.13 | 14.79 | 14.01 | 14.16 | 13.94 | qfq | 5,884,350 | 84,295,848 | -0.21% |
| 2024-06-26 | 13.77 | 14.23 | 13.60 | 14.19 | 13.97 | qfq | 4,203,200 | 58,795,999 | 3.05% |
| 2024-06-25 | 13.88 | 14.02 | 13.57 | 13.77 | 13.55 | qfq | 3,340,250 | 46,082,151 | -0.79% |
| 2024-06-24 | 14.46 | 14.52 | 13.84 | 13.88 | 13.66 | qfq | 4,892,650 | 68,919,140 | -4.60% |
| 2024-06-21 | 14.47 | 14.63 | 14.32 | 14.55 | 14.32 | qfq | 2,744,182 | 39,775,934 | 0.55% |
| 2024-06-20 | 14.85 | 14.94 | 14.44 | 14.47 | 14.24 | qfq | 4,547,700 | 66,748,613 | -2.43% |
| 2024-06-19 | 15.11 | 15.16 | 14.82 | 14.83 | 14.60 | qfq | 4,244,200 | 63,358,236 | -1.85% |
| 2024-06-18 | 14.94 | 15.18 | 14.90 | 15.11 | 14.87 | qfq | 4,369,232 | 65,760,024 | 1.55% |
| 2024-06-17 | 14.91 | 15.03 | 14.81 | 14.88 | 14.65 | qfq | 2,994,900 | 44,733,727 | -1.06% |
| 2024-06-14 | 14.95 | 15.10 | 14.85 | 15.04 | 14.80 | qfq | 3,368,134 | 50,489,478 | 0.47% |
| 2024-06-13 | 14.98 | 15.14 | 14.94 | 14.97 | 14.73 | qfq | 3,899,150 | 58,582,538 | -0.07% |
| 2024-06-12 | 14.75 | 15.12 | 14.75 | 14.98 | 14.74 | qfq | 4,277,300 | 64,127,787 | 0.88% |
| 2024-06-11 | 14.76 | 14.92 | 14.53 | 14.85 | 14.62 | qfq | 5,104,900 | 75,016,383 | -0.67% |
| 2024-06-07 | 14.73 | 15.52 | 14.71 | 14.95 | 14.71 | qfq | 6,864,150 | 103,282,730 | 2.40% |
| 2024-06-06 | 15.52 | 15.56 | 14.56 | 14.60 | 14.37 | qfq | 9,224,792 | 137,198,902 | -6.05% |
| 2024-06-05 | 15.75 | 16.07 | 15.52 | 15.54 | 15.30 | qfq | 6,569,150 | 103,845,395 | -2.63% |
| 2024-06-04 | 15.68 | 16.02 | 15.63 | 15.96 | 15.71 | qfq | 7,196,552 | 114,127,169 | 2.11% |
| 2024-06-03 | 15.55 | 15.85 | 15.33 | 15.63 | 15.38 | qfq | 5,553,350 | 86,551,588 | 0.06% |
| 2024-05-31 | 15.41 | 15.80 | 15.41 | 15.62 | 15.37 | qfq | 4,863,628 | 76,032,336 | 0.64% |
| 2024-05-30 | 15.35 | 15.97 | 15.33 | 15.52 | 15.28 | qfq | 6,315,300 | 98,837,249 | 0.00% |
| 2024-05-29 | 15.58 | 15.84 | 15.45 | 15.52 | 15.28 | qfq | 4,177,512 | 65,144,450 | 0.26% |
| 2024-05-28 | 15.59 | 15.76 | 15.48 | 15.48 | 15.24 | qfq | 4,547,952 | 71,069,884 | -1.71% |
| 2024-05-27 | 15.93 | 15.99 | 15.36 | 15.75 | 15.40 | qfq | 6,938,000 | 108,319,727 | -1.13% |
| 2024-05-24 | 16.60 | 16.64 | 15.85 | 15.93 | 15.58 | qfq | 12,017,930 | 194,482,632 | -4.78% |
| 2024-05-23 | 16.52 | 17.16 | 16.30 | 16.73 | 16.36 | qfq | 16,188,430 | 272,174,388 | 1.89% |
| 2024-05-22 | 16.39 | 16.59 | 16.29 | 16.42 | 16.06 | qfq | 6,182,700 | 101,708,888 | -0.24% |
| 2024-05-21 | 16.64 | 16.78 | 16.35 | 16.46 | 16.10 | qfq | 7,923,900 | 130,904,311 | -2.14% |
| 2024-05-20 | 16.07 | 17.49 | 16.01 | 16.82 | 16.45 | qfq | 14,201,995 | 239,068,168 | 4.41% |
| 2024-05-17 | 15.92 | 16.13 | 15.82 | 16.11 | 15.76 | qfq | 5,360,150 | 85,668,677 | 0.88% |
| 2024-05-16 | 16.01 | 16.23 | 15.93 | 15.97 | 15.62 | qfq | 6,813,150 | 109,342,830 | -0.25% |
| 2024-05-15 | 16.61 | 16.72 | 15.95 | 16.01 | 15.66 | qfq | 11,168,678 | 180,681,469 | -4.19% |
| 2024-05-14 | 16.89 | 17.27 | 16.67 | 16.71 | 16.34 | qfq | 10,265,225 | 173,671,495 | -1.82% |
| 2024-05-13 | 17.15 | 17.39 | 16.70 | 17.02 | 16.65 | qfq | 11,402,023 | 194,511,992 | -2.24% |
| 2024-05-10 | 17.00 | 17.50 | 16.85 | 17.41 | 17.03 | qfq | 16,845,696 | 290,047,735 | 1.40% |
| 2024-05-09 | 16.68 | 17.22 | 16.54 | 17.17 | 16.79 | qfq | 14,091,895 | 239,522,370 | 3.43% |
| 2024-05-08 | 16.93 | 17.05 | 16.46 | 16.60 | 16.24 | qfq | 9,184,700 | 153,168,317 | -2.75% |
| 2024-05-07 | 16.69 | 17.19 | 16.61 | 17.07 | 16.69 | qfq | 12,338,657 | 209,731,002 | 1.79% |
| 2024-05-06 | 16.50 | 16.86 | 16.42 | 16.77 | 16.40 | qfq | 9,974,750 | 166,497,114 | 2.57% |
| 2024-04-30 | 16.96 | 17.09 | 16.26 | 16.35 | 15.99 | qfq | 12,312,012 | 204,628,971 | -3.54% |
| 2024-04-29 | 16.71 | 17.43 | 16.47 | 16.95 | 16.58 | qfq | 16,616,207 | 281,137,882 | 0.00% |
| 2024-04-26 | 16.77 | 17.16 | 16.63 | 16.95 | 16.58 | qfq | 16,811,284 | 284,131,682 | -0.82% |
| 2024-04-25 | 16.27 | 17.30 | 16.10 | 17.09 | 16.71 | qfq | 19,106,164 | 320,230,094 | 4.98% |
| 2024-04-24 | 16.22 | 16.42 | 15.93 | 16.28 | 15.92 | qfq | 12,561,341 | 203,358,089 | 0.37% |
| 2024-04-23 | 16.81 | 16.90 | 16.00 | 16.22 | 15.86 | qfq | 17,423,635 | 284,405,972 | -5.92% |
| 2024-04-22 | 16.48 | 18.08 | 16.42 | 17.24 | 16.86 | qfq | 24,863,141 | 432,003,751 | 3.17% |
| 2024-04-19 | 15.93 | 17.27 | 15.82 | 16.71 | 16.34 | qfq | 22,146,989 | 370,452,385 | 3.34% |
| 2024-04-18 | 16.17 | 16.76 | 15.91 | 16.17 | 15.81 | qfq | 17,212,000 | 280,847,340 | -1.88% |
| 2024-04-17 | 15.08 | 16.71 | 15.08 | 16.48 | 16.12 | qfq | 20,925,829 | 336,416,411 | 4.24% |
| 2024-04-16 | 15.96 | 17.26 | 15.59 | 15.81 | 15.46 | qfq | 27,092,425 | 447,427,083 | -2.65% |
| 2024-04-15 | 14.56 | 17.00 | 14.47 | 16.24 | 15.88 | qfq | 24,394,495 | 390,509,135 | 11.85% |
| 2024-04-12 | 14.80 | 14.90 | 14.45 | 14.52 | 14.20 | qfq | 3,159,433 | 46,399,946 | -1.69% |
| 2024-04-11 | 14.60 | 15.09 | 14.52 | 14.77 | 14.45 | qfq | 3,504,350 | 52,215,028 | 0.07% |
| 2024-04-10 | 15.26 | 15.34 | 14.65 | 14.76 | 14.44 | qfq | 5,928,999 | 88,594,610 | -4.47% |
| 2024-04-09 | 15.05 | 15.46 | 14.73 | 15.45 | 15.11 | qfq | 5,468,900 | 82,422,297 | 2.52% |
| 2024-04-08 | 15.10 | 15.54 | 14.80 | 15.07 | 14.74 | qfq | 5,235,100 | 79,554,318 | -0.72% |
| 2024-04-03 | 15.32 | 15.58 | 15.08 | 15.18 | 14.85 | qfq | 5,627,793 | 86,294,351 | -1.62% |
| 2024-04-02 | 15.51 | 15.71 | 15.26 | 15.43 | 15.09 | qfq | 5,430,450 | 84,260,192 | -1.28% |
| 2024-04-01 | 15.44 | 15.69 | 15.30 | 15.63 | 15.29 | qfq | 6,461,050 | 99,929,638 | 0.90% |
| 2024-03-29 | 14.79 | 16.18 | 14.78 | 15.49 | 15.15 | qfq | 10,689,480 | 166,337,377 | 4.73% |
| 2024-03-28 | 14.41 | 15.05 | 14.41 | 14.79 | 14.46 | qfq | 5,487,300 | 81,184,141 | 2.78% |
| 2024-03-27 | 15.09 | 15.10 | 14.39 | 14.39 | 14.07 | qfq | 4,309,200 | 63,516,723 | -4.64% |
| 2024-03-26 | 15.42 | 15.55 | 14.88 | 15.09 | 14.76 | qfq | 6,208,500 | 93,995,118 | -2.01% |
| 2024-03-25 | 15.83 | 16.11 | 15.36 | 15.40 | 15.06 | qfq | 6,478,174 | 102,296,891 | -3.87% |
| 2024-03-22 | 16.35 | 16.40 | 15.70 | 16.02 | 15.67 | qfq | 9,773,704 | 156,435,988 | -2.61% |
| 2024-03-21 | 15.94 | 16.50 | 15.82 | 16.45 | 16.09 | qfq | 13,369,034 | 217,167,313 | 3.20% |
| 2024-03-20 | 15.77 | 16.12 | 15.77 | 15.94 | 15.59 | qfq | 6,344,736 | 101,246,980 | 0.00% |
| 2024-03-19 | 15.71 | 16.23 | 15.56 | 15.94 | 15.59 | qfq | 11,318,360 | 180,400,760 | 1.21% |
| 2024-03-18 | 15.42 | 15.82 | 15.40 | 15.75 | 15.40 | qfq | 7,971,644 | 125,127,730 | 2.21% |
| 2024-03-15 | 15.45 | 15.51 | 15.12 | 15.41 | 15.07 | qfq | 5,273,267 | 80,712,687 | -0.06% |
| 2024-03-14 | 15.98 | 15.99 | 15.23 | 15.42 | 15.08 | qfq | 9,697,228 | 151,398,589 | -4.04% |
| 2024-03-13 | 15.81 | 16.10 | 15.59 | 16.07 | 15.72 | qfq | 9,652,400 | 153,309,850 | 0.75% |
| 2024-03-12 | 15.82 | 16.06 | 15.68 | 15.95 | 15.60 | qfq | 7,529,452 | 119,253,664 | 0.50% |
| 2024-03-11 | 15.56 | 15.88 | 15.43 | 15.87 | 15.52 | qfq | 8,762,774 | 137,131,193 | -0.38% |
| 2024-03-08 | 16.40 | 16.40 | 15.69 | 15.93 | 15.58 | qfq | 9,515,691 | 151,883,754 | 2.12% |
| 2024-03-07 | 16.00 | 16.32 | 15.59 | 15.60 | 15.26 | qfq | 9,244,361 | 147,362,685 | -2.50% |
| 2024-03-06 | 15.97 | 16.15 | 15.70 | 16.00 | 15.65 | qfq | 10,565,750 | 168,321,992 | -0.99% |
| 2024-03-05 | 16.44 | 16.75 | 16.07 | 16.16 | 15.80 | qfq | 11,959,067 | 195,760,618 | -2.88% |
| 2024-03-04 | 16.61 | 16.92 | 16.43 | 16.64 | 16.27 | qfq | 13,789,230 | 229,784,818 | -0.36% |
| 2024-03-01 | 16.88 | 17.09 | 16.29 | 16.70 | 16.33 | qfq | 16,136,547 | 267,994,581 | -1.18% |
| 2024-02-29 | 15.60 | 17.20 | 15.60 | 16.90 | 16.53 | qfq | 21,658,957 | 359,175,362 | 4.13% |
| 2024-02-28 | 16.50 | 17.80 | 16.15 | 16.23 | 15.87 | qfq | 26,118,963 | 442,672,118 | -1.76% |
| 2024-02-27 | 15.85 | 16.52 | 15.72 | 16.52 | 16.16 | qfq | 15,854,499 | 254,623,051 | 3.25% |
| 2024-02-26 | 16.16 | 16.91 | 15.89 | 16.00 | 15.65 | qfq | 17,256,550 | 280,367,674 | -0.99% |
| 2024-02-23 | 15.82 | 16.33 | 15.76 | 16.16 | 15.80 | qfq | 15,886,448 | 254,473,168 | 1.96% |
| 2024-02-22 | 15.28 | 16.22 | 15.27 | 15.85 | 15.50 | qfq | 15,186,090 | 239,668,030 | 1.47% |
| 2024-02-21 | 14.80 | 16.78 | 14.55 | 15.62 | 15.28 | qfq | 20,093,853 | 314,208,004 | 3.58% |
| 2024-02-20 | 14.65 | 15.27 | 14.04 | 15.08 | 14.75 | qfq | 16,462,438 | 242,032,479 | 2.52% |
| 2024-02-19 | 14.16 | 14.94 | 14.11 | 14.71 | 14.39 | qfq | 14,735,104 | 214,443,966 | 3.96% |
| 2024-02-08 | 13.26 | 14.26 | 13.23 | 14.15 | 13.84 | qfq | 14,959,269 | 207,486,747 | 7.12% |
| 2024-02-07 | 13.61 | 14.27 | 13.00 | 13.21 | 12.92 | qfq | 17,473,000 | 240,251,365 | -3.72% |
| 2024-02-06 | 13.30 | 14.51 | 12.30 | 13.72 | 13.42 | qfq | 19,206,851 | 253,230,878 | -0.80% |
| 2024-02-05 | 15.10 | 15.38 | 13.80 | 13.83 | 13.53 | qfq | 19,386,684 | 281,280,506 | -13.45% |
| 2024-02-02 | 15.97 | 17.12 | 15.70 | 15.98 | 15.63 | qfq | 22,112,570 | 365,433,719 | -0.50% |
| 2024-02-01 | 16.50 | 16.96 | 15.84 | 16.06 | 15.71 | qfq | 21,439,740 | 351,230,638 | -5.92% |
| 2024-01-31 | 17.00 | 17.99 | 16.85 | 17.07 | 16.69 | qfq | 24,600,160 | 428,242,962 | -2.12% |
| 2024-01-30 | 16.75 | 18.50 | 16.63 | 17.44 | 17.06 | qfq | 28,265,450 | 497,510,106 | 1.99% |
| 2024-01-29 | 16.30 | 18.99 | 16.30 | 17.10 | 16.72 | qfq | 34,816,203 | 606,325,715 | 4.91% |
| 2024-01-26 | 16.34 | 16.85 | 15.95 | 16.30 | 15.94 | qfq | 21,694,110 | 354,074,053 | -3.78% |
| 2024-01-25 | 14.27 | 17.09 | 14.14 | 16.94 | 16.57 | qfq | 25,559,917 | 399,739,801 | 17.72% |
| 2024-01-24 | 13.22 | 15.02 | 13.06 | 14.39 | 14.07 | qfq | 14,630,465 | 206,587,090 | 9.35% |
| 2024-01-23 | 13.11 | 13.28 | 12.94 | 13.16 | 12.87 | qfq | 4,641,700 | 60,880,004 | 0.15% |
| 2024-01-22 | 14.01 | 14.20 | 13.03 | 13.14 | 12.85 | qfq | 4,570,450 | 61,986,733 | -6.54% |
| 2024-01-19 | 14.15 | 14.35 | 14.05 | 14.06 | 13.75 | qfq | 3,704,350 | 52,481,739 | -0.85% |
| 2024-01-18 | 14.41 | 14.58 | 13.86 | 14.18 | 13.87 | qfq | 6,396,550 | 90,105,861 | -2.21% |
| 2024-01-17 | 14.97 | 15.06 | 14.50 | 14.50 | 14.18 | qfq | 2,947,800 | 43,401,246 | -3.72% |
| 2024-01-16 | 15.20 | 15.30 | 14.77 | 15.06 | 14.73 | qfq | 3,611,250 | 54,120,606 | -0.92% |
| 2024-01-15 | 15.50 | 15.65 | 15.15 | 15.20 | 14.87 | qfq | 3,707,950 | 56,895,029 | -2.69% |
| 2024-01-12 | 15.53 | 15.90 | 15.51 | 15.62 | 15.28 | qfq | 3,941,300 | 61,809,551 | 0.00% |
| 2024-01-11 | 15.00 | 15.66 | 14.98 | 15.62 | 15.28 | qfq | 4,295,100 | 66,160,817 | 3.44% |
| 2024-01-10 | 15.60 | 15.68 | 15.01 | 15.10 | 14.77 | qfq | 5,792,450 | 88,120,241 | -3.82% |
| 2024-01-09 | 15.85 | 16.16 | 15.45 | 15.70 | 15.35 | qfq | 5,274,583 | 83,297,215 | -1.01% |
| 2024-01-08 | 16.33 | 16.69 | 15.84 | 15.86 | 15.51 | qfq | 4,991,896 | 80,984,123 | -2.94% |
| 2024-01-05 | 16.77 | 16.85 | 16.23 | 16.34 | 15.98 | qfq | 3,980,750 | 65,626,479 | -2.62% |
| 2024-01-04 | 17.10 | 17.19 | 16.66 | 16.78 | 16.41 | qfq | 4,413,600 | 74,469,291 | -2.39% |
| 2024-01-03 | 17.30 | 17.45 | 17.01 | 17.19 | 16.81 | qfq | 4,919,859 | 84,699,532 | -1.66% |
| 2024-01-02 | 17.38 | 17.94 | 17.36 | 17.48 | 17.10 | qfq | 7,162,400 | 126,135,420 | 0.58% |
| 2023-12-29 | 16.90 | 17.60 | 16.80 | 17.38 | 17.00 | qfq | 6,110,700 | 106,027,599 | 2.60% |
| 2023-12-28 | 16.22 | 16.99 | 16.22 | 16.94 | 16.57 | qfq | 7,232,150 | 121,136,071 | 3.86% |
| 2023-12-27 | 16.51 | 16.70 | 15.98 | 16.31 | 15.95 | qfq | 6,636,800 | 107,972,045 | -2.92% |
| 2023-12-26 | 17.71 | 17.83 | 16.45 | 16.80 | 16.43 | qfq | 10,471,983 | 176,973,790 | -5.78% |
| 2023-12-25 | 17.45 | 18.07 | 17.37 | 17.83 | 17.44 | qfq | 8,798,350 | 157,622,659 | 1.19% |
| 2023-12-22 | 17.46 | 18.18 | 17.28 | 17.62 | 17.23 | qfq | 9,649,400 | 171,346,741 | 0.74% |
| 2023-12-21 | 17.11 | 17.90 | 17.03 | 17.49 | 17.11 | qfq | 7,178,045 | 125,807,091 | 1.51% |
| 2023-12-20 | 18.00 | 18.16 | 17.20 | 17.23 | 16.85 | qfq | 8,432,950 | 148,562,170 | -4.28% |
| 2023-12-19 | 17.56 | 18.26 | 17.45 | 18.00 | 17.60 | qfq | 10,311,050 | 185,140,922 | 2.86% |
| 2023-12-18 | 17.83 | 18.05 | 17.42 | 17.50 | 17.12 | qfq | 7,780,833 | 137,681,023 | -2.34% |
| 2023-12-15 | 18.22 | 18.35 | 17.50 | 17.92 | 17.53 | qfq | 10,206,300 | 182,669,257 | -1.32% |
| 2023-12-14 | 18.19 | 18.80 | 17.91 | 18.16 | 17.76 | qfq | 10,392,790 | 190,396,424 | -0.22% |
| 2023-12-13 | 18.36 | 18.66 | 18.19 | 18.20 | 17.80 | qfq | 13,621,299 | 250,173,013 | -2.67% |
| 2023-12-12 | 17.69 | 19.35 | 17.69 | 18.70 | 18.29 | qfq | 24,283,076 | 455,264,340 | 4.82% |
| 2023-12-11 | 17.52 | 17.95 | 17.38 | 17.84 | 17.45 | qfq | 13,827,881 | 244,001,294 | 0.68% |
| 2023-12-08 | 16.92 | 17.74 | 16.71 | 17.72 | 17.33 | qfq | 17,468,710 | 304,905,124 | 4.54% |
| 2023-12-07 | 17.38 | 17.49 | 16.90 | 16.95 | 16.58 | qfq | 11,669,246 | 199,676,277 | -2.70% |
| 2023-12-06 | 17.00 | 17.81 | 16.95 | 17.42 | 17.04 | qfq | 16,762,695 | 293,247,703 | 1.57% |
| 2023-12-05 | 17.08 | 17.63 | 17.02 | 17.15 | 16.77 | qfq | 17,673,283 | 305,363,375 | -0.81% |
| 2023-12-04 | 16.26 | 17.84 | 16.25 | 17.29 | 16.91 | qfq | 20,667,913 | 356,145,389 | 5.49% |
| 2023-12-01 | 16.52 | 16.59 | 16.00 | 16.39 | 16.03 | qfq | 11,292,955 | 183,416,908 | -2.03% |
| 2023-11-30 | 16.20 | 17.38 | 16.11 | 16.73 | 16.36 | qfq | 16,288,816 | 274,273,308 | 3.27% |
| 2023-11-29 | 16.36 | 16.44 | 16.16 | 16.20 | 15.84 | qfq | 2,876,550 | 46,759,108 | -1.70% |
| 2023-11-28 | 16.47 | 16.64 | 16.32 | 16.48 | 16.12 | qfq | 3,615,750 | 59,625,268 | 0.18% |
| 2023-11-27 | 16.36 | 16.60 | 16.18 | 16.45 | 16.09 | qfq | 3,319,550 | 54,720,948 | 0.30% |
| 2023-11-24 | 16.68 | 16.80 | 16.25 | 16.40 | 16.04 | qfq | 3,360,500 | 55,109,382 | -1.86% |
| 2023-11-23 | 16.46 | 16.78 | 16.41 | 16.71 | 16.34 | qfq | 2,478,900 | 41,291,539 | 0.97% |
| 2023-11-22 | 16.86 | 16.96 | 16.53 | 16.55 | 16.19 | qfq | 3,293,400 | 55,008,994 | -1.78% |
| 2023-11-21 | 17.21 | 17.21 | 16.78 | 16.85 | 16.48 | qfq | 4,451,900 | 75,525,732 | -2.09% |
| 2023-11-20 | 16.85 | 17.24 | 16.82 | 17.21 | 16.83 | qfq | 5,081,261 | 86,767,166 | 2.02% |
| 2023-11-17 | 16.80 | 16.87 | 16.60 | 16.87 | 16.50 | qfq | 3,298,211 | 55,244,096 | 1.02% |
| 2023-11-16 | 16.90 | 17.08 | 16.68 | 16.70 | 16.33 | qfq | 3,734,800 | 63,026,861 | -1.36% |
| 2023-11-15 | 17.04 | 17.27 | 16.82 | 16.93 | 16.56 | qfq | 3,915,200 | 66,349,166 | -0.65% |
| 2023-11-14 | 16.90 | 17.29 | 16.86 | 17.04 | 16.67 | qfq | 5,962,231 | 101,655,800 | 0.18% |
| 2023-11-13 | 16.65 | 17.12 | 16.50 | 17.01 | 16.64 | qfq | 7,075,600 | 119,304,097 | 2.78% |
| 2023-11-10 | 16.49 | 16.60 | 16.33 | 16.55 | 16.19 | qfq | 2,641,861 | 43,524,561 | -0.18% |
| 2023-11-09 | 16.59 | 16.72 | 16.43 | 16.58 | 16.22 | qfq | 4,062,800 | 67,399,301 | 0.18% |
| 2023-11-08 | 16.58 | 16.65 | 16.40 | 16.55 | 16.19 | qfq | 4,187,000 | 69,148,674 | -0.42% |
| 2023-11-07 | 16.53 | 16.67 | 16.26 | 16.62 | 16.25 | qfq | 5,162,288 | 84,912,856 | 0.73% |
| 2023-11-06 | 16.23 | 16.52 | 16.08 | 16.50 | 16.14 | qfq | 4,358,865 | 71,180,105 | 2.29% |
| 2023-11-03 | 15.72 | 16.16 | 15.72 | 16.13 | 15.78 | qfq | 4,121,800 | 66,276,987 | 2.67% |
| 2023-11-02 | 15.93 | 16.11 | 15.70 | 15.71 | 15.36 | qfq | 2,889,405 | 45,871,001 | -1.94% |
| 2023-11-01 | 16.05 | 16.17 | 15.88 | 16.02 | 15.67 | qfq | 2,306,120 | 36,879,213 | 0.25% |
| 2023-10-31 | 16.14 | 16.32 | 15.85 | 15.98 | 15.63 | qfq | 3,051,450 | 48,891,694 | -0.93% |
| 2023-10-30 | 16.08 | 16.21 | 15.90 | 16.13 | 15.78 | qfq | 3,608,000 | 58,042,728 | 0.37% |
| 2023-10-27 | 15.90 | 16.15 | 15.69 | 16.07 | 15.72 | qfq | 3,729,916 | 59,561,041 | 0.88% |
| 2023-10-26 | 15.67 | 15.94 | 15.47 | 15.93 | 15.58 | qfq | 3,688,541 | 58,007,238 | 0.95% |
| 2023-10-25 | 15.85 | 16.13 | 15.68 | 15.78 | 15.43 | qfq | 3,648,431 | 57,794,341 | 0.06% |
| 2023-10-24 | 15.51 | 15.85 | 15.42 | 15.77 | 15.42 | qfq | 2,813,100 | 44,165,976 | 2.27% |
| 2023-10-23 | 15.71 | 15.79 | 15.37 | 15.42 | 15.08 | qfq | 3,264,850 | 50,714,316 | -1.78% |
| 2023-10-20 | 16.03 | 16.06 | 15.60 | 15.70 | 15.35 | qfq | 2,970,500 | 47,104,460 | -1.32% |
| 2023-10-19 | 15.95 | 16.35 | 15.90 | 15.91 | 15.56 | qfq | 3,320,050 | 53,578,455 | -0.75% |
| 2023-10-18 | 16.30 | 16.40 | 16.02 | 16.03 | 15.68 | qfq | 3,272,740 | 52,718,800 | -2.32% |
| 2023-10-17 | 16.39 | 16.45 | 16.17 | 16.41 | 16.05 | qfq | 4,669,400 | 76,094,518 | -0.55% |
| 2023-10-16 | 16.67 | 17.09 | 16.42 | 16.50 | 16.14 | qfq | 5,681,750 | 94,956,860 | -0.36% |
| 2023-10-13 | 16.69 | 16.78 | 16.46 | 16.56 | 16.20 | qfq | 3,850,400 | 63,959,310 | -1.66% |
| 2023-10-12 | 16.80 | 16.96 | 16.52 | 16.84 | 16.47 | qfq | 4,968,583 | 83,107,743 | 0.66% |
| 2023-10-11 | 16.68 | 16.88 | 16.47 | 16.73 | 16.36 | qfq | 4,008,249 | 66,925,354 | 0.30% |
| 2023-10-10 | 16.83 | 16.97 | 16.58 | 16.68 | 16.31 | qfq | 3,680,550 | 61,456,019 | -0.89% |
| 2023-10-09 | 16.60 | 17.02 | 16.46 | 16.83 | 16.46 | qfq | 5,306,600 | 89,199,194 | 1.39% |
| 2023-09-28 | 16.31 | 16.64 | 16.31 | 16.60 | 16.24 | qfq | 5,052,150 | 83,566,113 | 2.15% |
| 2023-09-27 | 16.38 | 16.59 | 16.24 | 16.25 | 15.89 | qfq | 5,219,800 | 85,506,168 | -1.28% |
| 2023-09-26 | 16.40 | 16.70 | 16.28 | 16.46 | 16.10 | qfq | 4,561,600 | 75,187,590 | 0.43% |
| 2023-09-25 | 16.65 | 16.77 | 16.32 | 16.39 | 16.03 | qfq | 4,275,453 | 70,487,788 | -1.27% |
| 2023-09-22 | 16.18 | 16.60 | 16.06 | 16.60 | 16.24 | qfq | 4,738,400 | 77,888,265 | 2.91% |
| 2023-09-21 | 16.23 | 16.52 | 16.10 | 16.13 | 15.78 | qfq | 3,397,800 | 55,343,766 | -0.55% |
| 2023-09-20 | 16.40 | 16.55 | 16.21 | 16.22 | 15.86 | qfq | 3,343,400 | 54,622,856 | -1.70% |
| 2023-09-19 | 16.86 | 16.92 | 16.40 | 16.50 | 16.14 | qfq | 4,632,300 | 76,826,433 | -2.19% |
| 2023-09-18 | 16.79 | 17.03 | 16.65 | 16.87 | 16.50 | qfq | 3,899,300 | 65,700,284 | -0.18% |
| 2023-09-15 | 17.28 | 17.40 | 16.80 | 16.90 | 16.53 | qfq | 5,491,100 | 93,829,731 | -0.88% |
| 2023-09-14 | 17.31 | 17.37 | 16.90 | 17.05 | 16.68 | qfq | 4,994,000 | 85,432,799 | -1.50% |
| 2023-09-13 | 18.00 | 18.00 | 17.18 | 17.31 | 16.93 | qfq | 7,456,748 | 130,419,335 | -3.51% |
| 2023-09-12 | 17.88 | 18.45 | 17.85 | 17.94 | 17.55 | qfq | 9,675,557 | 174,105,439 | -1.37% |
| 2023-09-11 | 17.89 | 18.75 | 17.34 | 18.19 | 17.79 | qfq | 16,154,061 | 292,322,585 | 3.18% |
| 2023-09-08 | 17.15 | 17.86 | 17.11 | 17.63 | 17.24 | qfq | 6,709,700 | 118,025,862 | 2.20% |
| 2023-09-07 | 17.99 | 17.99 | 17.25 | 17.25 | 16.87 | qfq | 6,751,739 | 118,104,960 | -3.58% |
| 2023-09-06 | 17.49 | 17.91 | 17.33 | 17.89 | 17.50 | qfq | 7,752,700 | 137,166,209 | 1.76% |
| 2023-09-05 | 17.67 | 17.87 | 17.45 | 17.58 | 17.19 | qfq | 6,143,450 | 108,426,309 | -0.90% |
| 2023-09-04 | 17.44 | 17.94 | 17.32 | 17.74 | 17.35 | qfq | 7,576,700 | 133,947,186 | 1.66% |
| 2023-09-01 | 17.30 | 17.71 | 17.18 | 17.45 | 17.07 | qfq | 5,489,750 | 95,635,138 | 1.28% |
| 2023-08-31 | 17.45 | 17.48 | 17.15 | 17.23 | 16.85 | qfq | 4,720,450 | 81,381,028 | -1.26% |
| 2023-08-30 | 17.01 | 17.80 | 17.01 | 17.45 | 17.07 | qfq | 7,373,289 | 128,375,474 | 1.63% |
| 2023-08-29 | 16.51 | 17.30 | 16.40 | 17.17 | 16.79 | qfq | 8,744,089 | 148,930,962 | 4.25% |
| 2023-08-28 | 17.80 | 17.81 | 16.37 | 16.47 | 16.11 | qfq | 6,878,348 | 116,795,019 | -0.18% |
| 2023-08-25 | 17.00 | 17.02 | 16.41 | 16.50 | 16.14 | qfq | 6,887,104 | 114,433,648 | -2.37% |
| 2023-08-24 | 18.05 | 18.11 | 16.49 | 16.90 | 16.53 | qfq | 12,424,765 | 211,711,971 | -5.95% |
| 2023-08-23 | 18.25 | 18.44 | 17.80 | 17.97 | 17.57 | qfq | 11,446,439 | 206,840,914 | -3.18% |
| 2023-08-22 | 17.68 | 19.16 | 17.68 | 18.56 | 18.15 | qfq | 19,104,683 | 353,085,359 | 5.33% |
| 2023-08-21 | 17.47 | 18.38 | 17.43 | 17.62 | 17.23 | qfq | 8,530,300 | 152,954,403 | 1.09% |
| 2023-08-18 | 17.68 | 18.00 | 17.43 | 17.43 | 17.05 | qfq | 6,421,400 | 113,590,125 | -2.52% |
| 2023-08-17 | 17.14 | 18.02 | 17.14 | 17.88 | 17.49 | qfq | 8,729,500 | 155,349,128 | 3.35% |
| 2023-08-16 | 17.62 | 17.77 | 17.30 | 17.30 | 16.92 | qfq | 3,552,500 | 62,091,202 | -2.48% |
| 2023-08-15 | 17.95 | 18.00 | 17.54 | 17.74 | 17.35 | qfq | 4,359,600 | 77,487,909 | -1.61% |
| 2023-08-14 | 17.30 | 18.10 | 17.15 | 18.03 | 17.63 | qfq | 6,996,800 | 124,474,931 | 3.09% |
| 2023-08-11 | 17.94 | 17.94 | 17.40 | 17.49 | 17.11 | qfq | 4,523,900 | 79,740,240 | -1.41% |
| 2023-08-10 | 17.72 | 18.04 | 17.72 | 17.74 | 17.35 | qfq | 3,717,864 | 66,334,336 | 0.11% |
| 2023-08-09 | 18.02 | 18.10 | 17.66 | 17.72 | 17.33 | qfq | 5,486,500 | 97,737,694 | -1.28% |
| 2023-08-08 | 18.32 | 18.35 | 17.84 | 17.95 | 17.56 | qfq | 6,058,150 | 108,828,980 | -1.54% |
| 2023-08-07 | 18.20 | 18.37 | 18.07 | 18.23 | 17.83 | qfq | 4,450,700 | 81,338,291 | 0.22% |
| 2023-08-04 | 18.07 | 18.42 | 17.90 | 18.19 | 17.79 | qfq | 5,722,935 | 104,367,048 | 1.06% |
| 2023-08-03 | 18.38 | 18.38 | 17.85 | 18.00 | 17.60 | qfq | 6,734,068 | 121,198,438 | -1.48% |
| 2023-08-02 | 18.60 | 18.66 | 18.13 | 18.27 | 17.87 | qfq | 6,698,450 | 122,570,779 | -1.88% |
| 2023-08-01 | 19.35 | 19.35 | 18.53 | 18.62 | 18.21 | qfq | 9,658,147 | 181,027,557 | -3.87% |
| 2023-07-31 | 19.05 | 19.40 | 18.88 | 19.37 | 18.94 | qfq | 8,361,580 | 160,350,939 | 1.68% |
| 2023-07-28 | 19.15 | 19.26 | 18.58 | 19.05 | 18.63 | qfq | 10,467,378 | 197,879,722 | -2.66% |
| 2023-07-27 | 18.81 | 19.85 | 18.80 | 19.57 | 19.14 | qfq | 15,833,131 | 308,244,106 | 3.71% |
| 2023-07-26 | 19.17 | 19.58 | 18.84 | 18.87 | 18.46 | qfq | 6,885,055 | 131,711,738 | -2.38% |
| 2023-07-25 | 19.10 | 19.44 | 18.78 | 19.33 | 18.91 | qfq | 9,783,390 | 187,311,061 | 2.93% |
| 2023-07-24 | 18.33 | 19.12 | 18.31 | 18.78 | 18.37 | qfq | 8,003,200 | 150,870,681 | 2.12% |
| 2023-07-21 | 18.90 | 18.90 | 18.36 | 18.39 | 17.99 | qfq | 5,752,002 | 106,557,313 | -2.18% |
| 2023-07-20 | 18.95 | 19.10 | 18.68 | 18.80 | 18.39 | qfq | 6,341,912 | 119,522,287 | -1.10% |
| 2023-07-19 | 19.50 | 19.75 | 18.80 | 19.01 | 18.59 | qfq | 10,573,117 | 202,499,053 | -2.96% |
| 2023-07-18 | 19.50 | 19.96 | 19.32 | 19.59 | 19.16 | qfq | 9,487,062 | 186,689,828 | 0.51% |