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
海晨股份300873.SZ
最近收盘价19.692026-07-17
最近交易日2026-07-17
成交量（股）18,126,570
成交额（元）374,602,242
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-01 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-24 | 2026-07-01 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-19 | 2025-08-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.4 | — | — | — | 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 | 21.68 | 22.30 | 19.50 | 19.69 | 19.69 | qfq | 18,126,570 | 374,602,242 | -10.50% |
| 2026-07-16 | 23.90 | 24.57 | 21.60 | 22.00 | 22.00 | qfq | 19,917,332 | 458,962,705 | -9.61% |
| 2026-07-15 | 26.36 | 27.14 | 23.93 | 24.34 | 24.34 | qfq | 19,132,511 | 474,297,255 | -7.59% |
| 2026-07-14 | 27.31 | 28.00 | 25.60 | 26.34 | 26.34 | qfq | 22,845,073 | 602,108,834 | -2.70% |
| 2026-07-13 | 29.64 | 31.00 | 26.85 | 27.07 | 27.07 | qfq | 26,005,391 | 743,981,972 | -8.86% |
| 2026-07-10 | 28.80 | 32.23 | 28.80 | 29.70 | 29.70 | qfq | 29,096,381 | 899,000,056 | -0.27% |
| 2026-07-09 | 29.43 | 30.23 | 28.56 | 29.78 | 29.78 | qfq | 21,128,387 | 621,964,986 | 3.22% |
| 2026-07-08 | 29.27 | 30.33 | 27.50 | 28.85 | 28.85 | qfq | 22,303,554 | 644,089,321 | -2.20% |
| 2026-07-07 | 31.01 | 31.51 | 28.78 | 29.50 | 29.50 | qfq | 23,153,504 | 688,931,205 | -4.84% |
| 2026-07-06 | 31.51 | 33.50 | 30.82 | 31.00 | 31.00 | qfq | 35,351,523 | 1,130,087,440 | 0.00% |
| 2026-07-03 | 30.20 | 32.24 | 29.72 | 31.00 | 31.00 | qfq | 42,631,039 | 1,327,300,355 | 3.30% |
| 2026-07-02 | 27.77 | 32.57 | 27.77 | 30.01 | 30.01 | qfq | 61,211,267 | 1,880,109,323 | 4.49% |
| 2026-07-01 | 26.10 | 28.72 | 25.86 | 28.72 | 28.72 | qfq | 54,964,273 | 1,523,997,140 | -14.95% |
| 2026-06-30 | 28.00 | 33.77 | 27.23 | 33.77 | 23.93 | qfq | 33,128,606 | 1,066,283,597 | 20.01% |
| 2026-06-29 | 26.25 | 29.03 | 26.25 | 28.14 | 19.94 | qfq | 11,485,143 | 321,636,004 | 7.24% |
| 2026-06-26 | 26.71 | 27.91 | 25.95 | 26.24 | 18.59 | qfq | 8,455,113 | 228,054,549 | -1.80% |
| 2026-06-25 | 27.18 | 27.80 | 26.05 | 26.72 | 18.93 | qfq | 6,832,348 | 183,961,253 | 1.87% |
| 2026-06-24 | 25.51 | 26.39 | 24.81 | 26.23 | 18.59 | qfq | 5,997,798 | 153,184,335 | 2.50% |
| 2026-06-23 | 26.50 | 26.89 | 25.35 | 25.59 | 18.13 | qfq | 8,526,650 | 222,107,248 | -2.22% |
| 2026-06-22 | 26.69 | 29.38 | 25.80 | 26.17 | 18.55 | qfq | 15,496,182 | 427,103,600 | -1.91% |
| 2026-06-18 | 24.80 | 26.85 | 24.53 | 26.68 | 18.91 | qfq | 9,848,661 | 254,677,885 | 7.49% |
| 2026-06-17 | 24.30 | 25.07 | 24.16 | 24.82 | 17.59 | qfq | 5,737,561 | 141,008,911 | 0.08% |
| 2026-06-16 | 23.50 | 24.86 | 23.18 | 24.80 | 17.57 | qfq | 7,346,180 | 177,066,632 | 5.13% |
| 2026-06-15 | 23.16 | 23.85 | 23.07 | 23.59 | 16.72 | qfq | 4,897,340 | 115,258,716 | 1.94% |
| 2026-06-12 | 22.51 | 23.38 | 22.22 | 23.14 | 16.40 | qfq | 5,163,620 | 118,509,355 | 3.58% |
| 2026-06-11 | 22.50 | 23.30 | 22.04 | 22.34 | 15.83 | qfq | 5,042,840 | 113,840,177 | -1.76% |
| 2026-06-10 | 21.77 | 22.86 | 21.77 | 22.74 | 16.11 | qfq | 4,854,027 | 108,149,569 | 2.80% |
| 2026-06-09 | 21.54 | 22.38 | 21.32 | 22.12 | 15.68 | qfq | 3,476,450 | 76,273,638 | 2.31% |
| 2026-06-08 | 21.69 | 22.69 | 21.40 | 21.62 | 15.32 | qfq | 5,429,966 | 119,600,631 | -3.31% |
| 2026-06-05 | 20.89 | 22.66 | 20.56 | 22.36 | 15.85 | qfq | 5,619,502 | 122,238,500 | 7.04% |
| 2026-06-04 | 21.15 | 21.28 | 20.78 | 20.89 | 14.80 | qfq | 1,982,400 | 41,628,104 | -1.23% |
| 2026-06-03 | 21.46 | 21.69 | 20.88 | 21.15 | 14.99 | qfq | 2,502,560 | 53,322,097 | -1.44% |
| 2026-06-02 | 22.27 | 22.65 | 21.39 | 21.46 | 15.21 | qfq | 3,228,120 | 70,196,029 | -3.64% |
| 2026-06-01 | 21.41 | 22.60 | 21.40 | 22.27 | 15.78 | qfq | 3,297,844 | 73,475,333 | 3.39% |
| 2026-05-29 | 23.30 | 23.60 | 21.41 | 21.54 | 15.26 | qfq | 4,310,480 | 95,680,267 | -7.28% |
| 2026-05-28 | 23.25 | 23.37 | 22.51 | 23.23 | 16.46 | qfq | 3,555,740 | 81,972,818 | -0.13% |
| 2026-05-27 | 23.18 | 23.53 | 22.82 | 23.26 | 16.48 | qfq | 3,952,000 | 91,690,555 | -0.60% |
| 2026-05-26 | 23.43 | 23.50 | 22.95 | 23.40 | 16.58 | qfq | 4,046,915 | 94,081,999 | -0.47% |
| 2026-05-25 | 22.75 | 23.92 | 22.75 | 23.51 | 16.66 | qfq | 5,925,590 | 137,940,098 | 3.61% |
| 2026-05-22 | 22.80 | 22.88 | 21.88 | 22.69 | 16.08 | qfq | 4,976,205 | 111,523,915 | 1.34% |
| 2026-05-21 | 22.76 | 23.53 | 22.39 | 22.39 | 15.87 | qfq | 8,826,413 | 203,520,968 | -3.37% |
| 2026-05-20 | 22.11 | 24.53 | 22.00 | 23.17 | 16.42 | qfq | 12,051,624 | 280,488,537 | 8.78% |
| 2026-05-19 | 20.55 | 21.72 | 20.41 | 21.30 | 15.09 | qfq | 4,613,759 | 98,026,252 | 4.36% |
| 2026-05-18 | 20.36 | 20.65 | 20.19 | 20.41 | 14.46 | qfq | 2,368,700 | 48,362,554 | 0.25% |
| 2026-05-15 | 20.44 | 20.78 | 20.21 | 20.36 | 14.43 | qfq | 2,248,500 | 46,023,022 | 0.64% |
| 2026-05-14 | 20.90 | 20.96 | 20.23 | 20.23 | 14.34 | qfq | 2,673,880 | 54,565,980 | -3.07% |
| 2026-05-13 | 20.87 | 20.90 | 20.62 | 20.87 | 14.79 | qfq | 2,283,660 | 47,442,011 | 0.34% |
| 2026-05-12 | 21.37 | 21.49 | 20.78 | 20.80 | 14.74 | qfq | 2,212,300 | 46,443,147 | -3.08% |
| 2026-05-11 | 21.47 | 21.54 | 21.05 | 21.46 | 15.21 | qfq | 2,505,440 | 53,304,771 | 0.09% |
| 2026-05-08 | 21.50 | 21.65 | 21.29 | 21.44 | 15.19 | qfq | 2,303,739 | 49,418,068 | -0.65% |
| 2026-05-07 | 21.31 | 21.91 | 21.30 | 21.58 | 15.29 | qfq | 2,661,837 | 57,512,618 | 1.17% |
| 2026-05-06 | 21.16 | 21.76 | 21.10 | 21.33 | 15.12 | qfq | 2,920,060 | 62,770,694 | 1.23% |
| 2026-04-30 | 21.25 | 21.33 | 21.00 | 21.07 | 14.93 | qfq | 1,775,180 | 37,450,453 | -0.66% |
| 2026-04-29 | 21.00 | 21.27 | 20.85 | 21.21 | 15.03 | qfq | 1,754,438 | 37,043,539 | 1.00% |
| 2026-04-28 | 21.40 | 21.68 | 20.50 | 21.00 | 14.88 | qfq | 2,708,730 | 57,181,893 | -1.64% |
| 2026-04-27 | 20.83 | 21.35 | 20.83 | 21.35 | 15.13 | qfq | 2,688,908 | 56,851,723 | 2.50% |
| 2026-04-24 | 20.65 | 21.14 | 20.13 | 20.83 | 14.76 | qfq | 3,675,400 | 75,566,263 | 0.63% |
| 2026-04-23 | 21.72 | 22.75 | 20.59 | 20.70 | 14.67 | qfq | 8,492,842 | 180,009,761 | -7.67% |
| 2026-04-22 | 22.52 | 22.61 | 22.00 | 22.42 | 15.89 | qfq | 3,205,887 | 71,427,249 | -1.10% |
| 2026-04-21 | 23.00 | 23.34 | 22.48 | 22.67 | 16.06 | qfq | 2,848,900 | 64,975,973 | -1.22% |
| 2026-04-20 | 23.24 | 23.42 | 22.85 | 22.95 | 16.26 | qfq | 2,197,997 | 50,641,123 | -1.25% |
| 2026-04-17 | 22.85 | 23.68 | 22.63 | 23.24 | 16.47 | qfq | 3,145,700 | 73,044,100 | 1.89% |
| 2026-04-16 | 22.25 | 22.98 | 22.20 | 22.81 | 16.16 | qfq | 2,894,689 | 65,382,412 | 2.93% |
| 2026-04-15 | 22.47 | 22.62 | 22.06 | 22.16 | 15.70 | qfq | 1,761,800 | 39,278,913 | -0.94% |
| 2026-04-14 | 22.55 | 22.75 | 22.05 | 22.37 | 15.85 | qfq | 2,803,102 | 62,500,791 | 0.18% |
| 2026-04-13 | 22.50 | 22.50 | 22.15 | 22.33 | 15.82 | qfq | 1,622,520 | 36,183,996 | -1.15% |
| 2026-04-10 | 22.45 | 22.72 | 22.40 | 22.59 | 16.01 | qfq | 1,852,120 | 41,880,372 | 1.12% |
| 2026-04-09 | 22.55 | 22.67 | 22.00 | 22.34 | 15.83 | qfq | 2,115,300 | 47,296,127 | -1.37% |
| 2026-04-08 | 21.90 | 22.65 | 21.90 | 22.65 | 16.05 | qfq | 2,974,322 | 66,636,043 | 5.99% |
| 2026-04-07 | 21.42 | 21.69 | 21.30 | 21.37 | 15.14 | qfq | 1,668,980 | 35,836,799 | -0.09% |
| 2026-04-03 | 21.75 | 21.88 | 21.35 | 21.39 | 15.16 | qfq | 1,109,300 | 23,834,333 | -1.52% |
| 2026-04-02 | 21.95 | 22.06 | 21.60 | 21.72 | 15.39 | qfq | 1,811,800 | 39,609,744 | -1.54% |
| 2026-04-01 | 21.90 | 22.06 | 21.71 | 22.06 | 15.63 | qfq | 2,042,500 | 44,733,956 | 2.70% |
| 2026-03-31 | 21.75 | 21.96 | 21.46 | 21.48 | 15.22 | qfq | 1,958,100 | 42,557,127 | -1.15% |
| 2026-03-30 | 21.78 | 21.86 | 21.36 | 21.73 | 15.40 | qfq | 2,668,880 | 57,589,117 | -1.59% |
| 2026-03-27 | 21.84 | 22.18 | 21.52 | 22.08 | 15.65 | qfq | 1,916,460 | 42,191,046 | 0.91% |
| 2026-03-26 | 22.31 | 22.60 | 21.77 | 21.88 | 15.51 | qfq | 2,289,767 | 50,707,264 | -2.02% |
| 2026-03-25 | 22.11 | 22.65 | 22.09 | 22.33 | 15.82 | qfq | 2,474,400 | 55,369,594 | 1.00% |
| 2026-03-24 | 22.06 | 22.40 | 21.38 | 22.11 | 15.67 | qfq | 2,634,589 | 57,774,777 | 3.08% |
| 2026-03-23 | 22.79 | 22.89 | 21.30 | 21.45 | 15.20 | qfq | 5,771,792 | 127,297,376 | -7.22% |
| 2026-03-20 | 23.82 | 24.10 | 23.00 | 23.12 | 16.38 | qfq | 2,583,503 | 60,785,285 | -2.49% |
| 2026-03-19 | 24.08 | 24.33 | 23.56 | 23.71 | 16.80 | qfq | 2,604,349 | 62,189,551 | -2.83% |
| 2026-03-18 | 24.10 | 24.61 | 23.83 | 24.40 | 17.29 | qfq | 2,886,020 | 69,837,324 | 1.84% |
| 2026-03-17 | 24.90 | 25.11 | 23.90 | 23.96 | 16.98 | qfq | 4,053,380 | 98,630,768 | -3.81% |
| 2026-03-16 | 25.49 | 25.50 | 24.47 | 24.91 | 17.65 | qfq | 3,609,788 | 89,710,684 | -1.89% |
| 2026-03-13 | 26.43 | 26.43 | 25.27 | 25.39 | 17.99 | qfq | 4,304,260 | 111,010,729 | -3.64% |
| 2026-03-12 | 26.80 | 26.89 | 26.20 | 26.35 | 18.67 | qfq | 3,899,523 | 103,161,644 | -1.68% |
| 2026-03-11 | 26.54 | 27.44 | 26.48 | 26.80 | 18.99 | qfq | 7,007,487 | 188,640,872 | 0.98% |
| 2026-03-10 | 25.66 | 26.55 | 25.63 | 26.54 | 18.81 | qfq | 6,126,350 | 161,103,265 | 4.24% |
| 2026-03-09 | 25.69 | 25.97 | 24.88 | 25.46 | 18.04 | qfq | 6,072,231 | 153,767,286 | -2.41% |
| 2026-03-06 | 25.25 | 26.09 | 25.15 | 26.09 | 18.49 | qfq | 4,622,857 | 118,725,747 | 3.12% |
| 2026-03-05 | 25.50 | 25.72 | 25.15 | 25.30 | 17.93 | qfq | 4,170,522 | 106,051,238 | 0.24% |
| 2026-03-04 | 25.19 | 25.63 | 25.03 | 25.24 | 17.89 | qfq | 5,502,143 | 139,264,227 | -0.90% |
| 2026-03-03 | 26.74 | 26.79 | 25.42 | 25.47 | 18.05 | qfq | 9,520,125 | 248,364,466 | -4.39% |
| 2026-03-02 | 25.60 | 27.17 | 24.97 | 26.64 | 18.88 | qfq | 14,718,861 | 384,791,789 | 3.02% |
| 2026-02-27 | 25.16 | 25.92 | 24.83 | 25.86 | 18.33 | qfq | 6,919,919 | 176,357,633 | 2.78% |
| 2026-02-26 | 24.86 | 25.22 | 24.81 | 25.16 | 17.83 | qfq | 3,844,374 | 96,136,380 | 0.96% |
| 2026-02-25 | 24.90 | 25.16 | 24.82 | 24.92 | 17.66 | qfq | 2,887,468 | 71,992,385 | -0.24% |
| 2026-02-24 | 24.79 | 25.10 | 24.66 | 24.98 | 17.70 | qfq | 3,036,480 | 75,707,067 | 1.92% |
| 2026-02-13 | 24.99 | 25.44 | 24.50 | 24.51 | 17.37 | qfq | 3,847,416 | 96,168,464 | -1.96% |
| 2026-02-12 | 24.81 | 25.15 | 24.71 | 25.00 | 17.72 | qfq | 4,466,854 | 111,346,074 | 0.56% |
| 2026-02-11 | 24.67 | 25.08 | 24.58 | 24.86 | 17.62 | qfq | 3,504,774 | 87,242,321 | 0.93% |
| 2026-02-10 | 24.45 | 24.92 | 24.45 | 24.63 | 17.45 | qfq | 2,627,484 | 64,805,762 | 0.29% |
| 2026-02-09 | 24.56 | 24.72 | 24.47 | 24.56 | 17.40 | qfq | 2,464,600 | 60,550,184 | 0.24% |
| 2026-02-06 | 24.12 | 24.68 | 23.88 | 24.50 | 17.36 | qfq | 2,969,198 | 72,489,976 | 1.32% |
| 2026-02-05 | 24.39 | 24.57 | 24.15 | 24.18 | 17.13 | qfq | 2,817,317 | 68,580,862 | -1.35% |
| 2026-02-04 | 24.85 | 24.88 | 24.30 | 24.51 | 17.37 | qfq | 3,264,160 | 80,232,015 | -1.25% |
| 2026-02-03 | 24.40 | 25.07 | 24.39 | 24.82 | 17.59 | qfq | 5,211,853 | 129,488,912 | 3.33% |
| 2026-02-02 | 23.92 | 24.77 | 23.90 | 24.02 | 17.02 | qfq | 4,661,029 | 113,727,240 | -0.17% |
| 2026-01-30 | 23.70 | 24.28 | 23.56 | 24.06 | 17.05 | qfq | 4,456,254 | 106,768,832 | 1.26% |
| 2026-01-29 | 23.96 | 24.31 | 23.67 | 23.76 | 16.84 | qfq | 3,540,261 | 84,916,789 | -1.25% |
| 2026-01-28 | 24.70 | 24.77 | 23.95 | 24.06 | 17.05 | qfq | 4,378,192 | 106,080,258 | -3.30% |
| 2026-01-27 | 24.54 | 25.05 | 24.22 | 24.88 | 17.63 | qfq | 5,584,773 | 137,920,808 | 2.05% |
| 2026-01-26 | 25.35 | 25.35 | 24.30 | 24.38 | 17.28 | qfq | 6,348,787 | 155,987,707 | -3.83% |
| 2026-01-23 | 25.14 | 25.63 | 25.00 | 25.35 | 17.96 | qfq | 7,197,373 | 182,286,601 | 0.72% |
| 2026-01-22 | 24.53 | 25.44 | 24.53 | 25.17 | 17.84 | qfq | 10,088,981 | 252,899,477 | 3.24% |
| 2026-01-21 | 24.02 | 24.74 | 24.01 | 24.38 | 17.28 | qfq | 5,432,700 | 132,477,223 | 0.62% |
| 2026-01-20 | 23.77 | 24.53 | 23.77 | 24.23 | 17.17 | qfq | 6,203,892 | 149,869,793 | 1.64% |
| 2026-01-19 | 24.20 | 24.25 | 23.69 | 23.84 | 16.89 | qfq | 5,284,507 | 126,411,812 | -2.01% |
| 2026-01-16 | 23.90 | 24.64 | 23.47 | 24.33 | 17.24 | qfq | 7,931,313 | 190,808,111 | 2.27% |
| 2026-01-15 | 23.59 | 23.85 | 23.45 | 23.79 | 16.86 | qfq | 3,945,132 | 93,371,234 | 0.17% |
| 2026-01-14 | 23.60 | 24.40 | 23.35 | 23.75 | 16.83 | qfq | 8,127,893 | 194,509,691 | 1.32% |
| 2026-01-13 | 23.74 | 24.07 | 23.38 | 23.44 | 16.61 | qfq | 7,300,412 | 173,082,739 | -2.17% |
| 2026-01-12 | 22.60 | 24.04 | 22.57 | 23.96 | 16.98 | qfq | 10,294,702 | 239,318,200 | 6.49% |
| 2026-01-09 | 22.31 | 22.50 | 22.21 | 22.50 | 15.94 | qfq | 3,490,780 | 78,256,286 | 0.76% |
| 2026-01-08 | 22.23 | 22.43 | 22.18 | 22.33 | 15.82 | qfq | 3,059,509 | 68,369,410 | 0.04% |
| 2026-01-07 | 22.33 | 22.46 | 22.17 | 22.32 | 15.82 | qfq | 3,361,099 | 74,990,545 | 0.09% |
| 2026-01-06 | 22.19 | 22.35 | 22.07 | 22.30 | 15.80 | qfq | 2,823,420 | 62,795,039 | 0.63% |
| 2026-01-05 | 22.01 | 22.29 | 22.00 | 22.16 | 15.70 | qfq | 3,176,542 | 70,394,182 | 0.86% |
| 2025-12-31 | 22.00 | 22.11 | 21.71 | 21.97 | 15.57 | qfq | 2,168,543 | 47,568,363 | 0.32% |
| 2025-12-30 | 21.96 | 22.28 | 21.85 | 21.90 | 15.52 | qfq | 2,268,420 | 49,990,665 | -0.54% |
| 2025-12-29 | 22.20 | 22.21 | 21.88 | 22.02 | 15.60 | qfq | 2,770,880 | 60,925,443 | -0.94% |
| 2025-12-26 | 22.39 | 22.70 | 22.21 | 22.23 | 15.75 | qfq | 3,381,082 | 75,665,770 | -1.16% |
| 2025-12-25 | 22.22 | 22.59 | 22.15 | 22.49 | 15.94 | qfq | 3,855,640 | 86,451,327 | 1.53% |
| 2025-12-24 | 22.11 | 22.23 | 21.90 | 22.15 | 15.70 | qfq | 3,339,460 | 73,694,215 | 0.09% |
| 2025-12-23 | 22.15 | 22.73 | 21.81 | 22.13 | 15.68 | qfq | 4,909,441 | 109,652,124 | -0.14% |
| 2025-12-22 | 22.12 | 22.53 | 21.99 | 22.16 | 15.70 | qfq | 2,585,520 | 57,570,397 | 0.59% |
| 2025-12-19 | 21.66 | 22.10 | 21.65 | 22.03 | 15.61 | qfq | 1,994,981 | 43,838,656 | 1.76% |
| 2025-12-18 | 21.68 | 22.00 | 21.61 | 21.65 | 15.34 | qfq | 1,937,197 | 42,231,019 | -1.05% |
| 2025-12-17 | 21.10 | 22.02 | 20.96 | 21.88 | 15.51 | qfq | 3,531,540 | 76,004,585 | 3.75% |
| 2025-12-16 | 21.48 | 21.60 | 21.07 | 21.09 | 14.95 | qfq | 1,638,825 | 34,753,322 | -1.68% |
| 2025-12-15 | 21.35 | 21.64 | 21.31 | 21.45 | 15.20 | qfq | 1,323,400 | 28,409,078 | -0.23% |
| 2025-12-12 | 21.38 | 21.98 | 21.32 | 21.50 | 15.24 | qfq | 2,044,960 | 44,313,942 | 0.70% |
| 2025-12-11 | 21.79 | 21.79 | 21.20 | 21.35 | 15.13 | qfq | 2,333,800 | 50,196,643 | -2.02% |
| 2025-12-10 | 22.03 | 22.04 | 21.70 | 21.79 | 15.44 | qfq | 1,248,900 | 27,249,315 | -0.68% |
| 2025-12-09 | 22.38 | 22.49 | 21.93 | 21.94 | 15.55 | qfq | 1,745,300 | 38,644,029 | -1.97% |
| 2025-12-08 | 22.12 | 22.52 | 22.10 | 22.38 | 15.86 | qfq | 1,906,115 | 42,532,753 | 1.22% |
| 2025-12-05 | 22.06 | 22.15 | 21.77 | 22.11 | 15.67 | qfq | 1,403,461 | 30,841,171 | 0.50% |
| 2025-12-04 | 22.19 | 22.28 | 21.93 | 22.00 | 15.59 | qfq | 1,488,761 | 32,872,916 | -0.59% |
| 2025-12-03 | 22.23 | 22.35 | 22.07 | 22.13 | 15.68 | qfq | 1,240,988 | 27,511,970 | -0.41% |
| 2025-12-02 | 22.50 | 22.55 | 22.19 | 22.22 | 15.75 | qfq | 1,496,546 | 33,379,255 | -1.24% |
| 2025-12-01 | 22.03 | 22.54 | 22.03 | 22.50 | 15.94 | qfq | 2,361,500 | 52,794,789 | 1.81% |
| 2025-11-28 | 22.06 | 22.14 | 21.95 | 22.10 | 15.66 | qfq | 1,134,360 | 25,029,418 | 0.14% |
| 2025-11-27 | 21.98 | 22.38 | 21.65 | 22.07 | 15.64 | qfq | 1,648,120 | 36,431,190 | 0.73% |
| 2025-11-26 | 21.73 | 22.14 | 21.73 | 21.91 | 15.53 | qfq | 1,901,660 | 41,827,424 | 0.83% |
| 2025-11-25 | 21.85 | 22.18 | 21.72 | 21.73 | 15.40 | qfq | 1,970,720 | 43,201,204 | -0.50% |
| 2025-11-24 | 21.54 | 21.95 | 21.40 | 21.84 | 15.48 | qfq | 1,820,700 | 39,519,382 | 1.25% |
| 2025-11-21 | 21.98 | 22.13 | 21.14 | 21.57 | 15.29 | qfq | 3,087,615 | 66,570,878 | -2.31% |
| 2025-11-20 | 22.55 | 22.59 | 22.01 | 22.08 | 15.65 | qfq | 2,760,700 | 61,388,484 | -1.52% |
| 2025-11-19 | 22.63 | 22.72 | 22.26 | 22.42 | 15.89 | qfq | 2,392,536 | 53,689,223 | -0.93% |
| 2025-11-18 | 23.05 | 23.19 | 22.52 | 22.63 | 16.04 | qfq | 2,508,120 | 57,116,429 | -2.33% |
| 2025-11-17 | 22.83 | 23.66 | 22.83 | 23.17 | 16.42 | qfq | 3,838,000 | 89,573,623 | 1.49% |
| 2025-11-14 | 23.02 | 23.24 | 22.80 | 22.83 | 16.18 | qfq | 2,982,360 | 68,733,481 | -1.38% |
| 2025-11-13 | 23.09 | 23.43 | 22.97 | 23.15 | 16.41 | qfq | 4,739,280 | 109,797,725 | 0.26% |
| 2025-11-12 | 22.58 | 23.26 | 22.38 | 23.09 | 16.36 | qfq | 5,568,395 | 127,012,322 | 2.26% |
| 2025-11-11 | 22.45 | 22.60 | 22.35 | 22.58 | 16.00 | qfq | 2,532,000 | 56,932,792 | 0.58% |
| 2025-11-10 | 22.49 | 22.60 | 22.26 | 22.45 | 15.91 | qfq | 2,920,560 | 65,503,476 | -0.04% |
| 2025-11-07 | 22.80 | 22.81 | 22.46 | 22.46 | 15.92 | qfq | 3,063,200 | 69,208,328 | -1.71% |
| 2025-11-06 | 22.73 | 22.95 | 22.62 | 22.85 | 16.19 | qfq | 2,731,260 | 62,358,596 | 0.53% |
| 2025-11-05 | 22.81 | 22.97 | 22.57 | 22.73 | 16.11 | qfq | 3,143,600 | 71,645,517 | -1.26% |
| 2025-11-04 | 23.68 | 23.88 | 22.83 | 23.02 | 16.31 | qfq | 4,697,340 | 108,650,239 | -3.11% |
| 2025-11-03 | 23.99 | 24.10 | 23.54 | 23.76 | 16.84 | qfq | 5,052,755 | 120,343,238 | 0.89% |
| 2025-10-31 | 23.02 | 23.99 | 22.88 | 23.55 | 16.69 | qfq | 4,289,957 | 100,727,236 | 2.75% |
| 2025-10-30 | 23.59 | 23.59 | 22.86 | 22.92 | 16.24 | qfq | 4,464,100 | 103,234,329 | -1.93% |
| 2025-10-29 | 23.62 | 23.75 | 23.10 | 23.37 | 16.56 | qfq | 4,436,380 | 104,044,475 | -1.06% |
| 2025-10-28 | 23.94 | 24.34 | 23.48 | 23.62 | 16.74 | qfq | 5,280,445 | 125,618,878 | -1.95% |
| 2025-10-27 | 24.25 | 24.37 | 23.95 | 24.09 | 17.07 | qfq | 4,352,880 | 105,112,716 | 0.33% |
| 2025-10-24 | 24.01 | 24.48 | 23.87 | 24.01 | 17.01 | qfq | 3,441,840 | 82,821,435 | 0.00% |
| 2025-10-23 | 24.26 | 24.26 | 23.61 | 24.01 | 17.01 | qfq | 2,608,700 | 62,205,067 | -1.03% |
| 2025-10-22 | 23.90 | 24.85 | 23.76 | 24.26 | 17.19 | qfq | 3,437,700 | 83,525,883 | 0.66% |
| 2025-10-21 | 23.29 | 24.12 | 23.20 | 24.10 | 17.08 | qfq | 3,772,440 | 89,436,554 | 3.48% |
| 2025-10-20 | 23.33 | 23.75 | 23.09 | 23.29 | 16.50 | qfq | 3,823,660 | 89,430,287 | 0.91% |
| 2025-10-17 | 23.99 | 24.07 | 23.08 | 23.08 | 16.36 | qfq | 3,871,180 | 90,946,915 | -3.79% |
| 2025-10-16 | 24.72 | 24.82 | 23.81 | 23.99 | 17.00 | qfq | 4,143,380 | 100,295,937 | -3.23% |
| 2025-10-15 | 24.18 | 24.85 | 24.03 | 24.79 | 17.57 | qfq | 3,983,453 | 97,701,943 | 2.52% |
| 2025-10-14 | 25.35 | 25.49 | 24.12 | 24.18 | 17.13 | qfq | 6,061,640 | 149,323,460 | -4.46% |
| 2025-10-13 | 24.40 | 25.54 | 23.92 | 25.31 | 17.94 | qfq | 6,011,691 | 150,111,354 | -0.98% |
| 2025-10-10 | 25.45 | 25.99 | 25.22 | 25.56 | 18.11 | qfq | 5,665,041 | 145,098,495 | 0.55% |
| 2025-10-09 | 25.00 | 25.99 | 24.96 | 25.42 | 18.01 | qfq | 6,803,432 | 173,932,726 | 1.88% |
| 2025-09-30 | 25.26 | 25.37 | 24.91 | 24.95 | 17.68 | qfq | 4,353,387 | 109,192,069 | -1.23% |
| 2025-09-29 | 25.10 | 25.55 | 24.64 | 25.26 | 17.90 | qfq | 5,085,558 | 127,876,079 | 1.12% |
| 2025-09-26 | 25.25 | 25.36 | 24.80 | 24.98 | 17.70 | qfq | 5,598,300 | 140,438,421 | -1.73% |
| 2025-09-25 | 25.93 | 26.44 | 25.40 | 25.42 | 18.01 | qfq | 7,991,539 | 206,944,714 | -3.27% |
| 2025-09-24 | 25.80 | 26.61 | 25.50 | 26.28 | 18.62 | qfq | 10,045,493 | 262,753,512 | 1.23% |
| 2025-09-23 | 26.24 | 27.60 | 25.50 | 25.96 | 18.40 | qfq | 15,022,990 | 397,162,546 | 3.10% |
| 2025-09-22 | 25.13 | 25.55 | 24.81 | 25.18 | 17.84 | qfq | 6,211,340 | 156,350,160 | -0.12% |
| 2025-09-19 | 25.00 | 25.70 | 25.00 | 25.21 | 17.86 | qfq | 6,263,180 | 158,877,137 | 0.96% |
| 2025-09-18 | 25.80 | 25.98 | 24.72 | 24.97 | 17.69 | qfq | 11,202,389 | 285,077,230 | -2.58% |
| 2025-09-17 | 25.37 | 25.88 | 25.33 | 25.63 | 18.16 | qfq | 8,940,035 | 228,756,617 | 0.31% |
| 2025-09-16 | 24.36 | 25.88 | 24.36 | 25.55 | 18.11 | qfq | 13,778,311 | 349,864,420 | 5.14% |
| 2025-09-15 | 24.39 | 24.69 | 23.89 | 24.30 | 17.22 | qfq | 5,955,580 | 144,580,966 | -0.33% |
| 2025-09-12 | 25.17 | 25.22 | 24.38 | 24.38 | 17.28 | qfq | 9,211,046 | 227,170,275 | -3.25% |
| 2025-09-11 | 24.08 | 25.37 | 24.00 | 25.20 | 17.86 | qfq | 12,540,448 | 314,513,482 | 3.92% |
| 2025-09-10 | 24.13 | 24.39 | 23.80 | 24.25 | 17.18 | qfq | 5,632,723 | 135,794,880 | 0.46% |
| 2025-09-09 | 24.45 | 24.68 | 24.00 | 24.14 | 17.11 | qfq | 7,142,600 | 173,696,198 | -1.75% |
| 2025-09-08 | 24.03 | 24.90 | 23.73 | 24.57 | 17.41 | qfq | 9,776,477 | 238,666,642 | 1.99% |
| 2025-09-05 | 23.67 | 24.09 | 23.32 | 24.09 | 17.07 | qfq | 7,801,386 | 185,508,109 | 1.86% |
| 2025-09-04 | 23.20 | 24.33 | 23.03 | 23.65 | 16.76 | qfq | 13,566,900 | 323,908,940 | 1.63% |
| 2025-09-03 | 22.69 | 24.65 | 22.69 | 23.27 | 16.49 | qfq | 14,615,610 | 347,064,881 | 2.74% |
| 2025-09-02 | 23.05 | 23.08 | 22.26 | 22.65 | 16.05 | qfq | 5,584,095 | 126,035,126 | -1.52% |
| 2025-09-01 | 22.70 | 23.06 | 22.69 | 23.00 | 16.30 | qfq | 5,600,760 | 127,958,122 | 1.14% |
| 2025-08-29 | 22.69 | 22.93 | 22.55 | 22.74 | 16.11 | qfq | 5,998,607 | 136,373,573 | -0.48% |
| 2025-08-28 | 22.99 | 23.34 | 22.00 | 22.85 | 16.19 | qfq | 9,088,472 | 205,430,878 | -0.13% |
| 2025-08-27 | 23.60 | 23.73 | 22.78 | 22.88 | 16.21 | qfq | 8,375,715 | 195,372,309 | -2.89% |
| 2025-08-26 | 24.00 | 24.00 | 23.30 | 23.56 | 16.70 | qfq | 8,082,115 | 190,987,721 | -3.92% |
| 2025-08-25 | 24.90 | 24.90 | 24.36 | 24.52 | 17.09 | qfq | 6,862,016 | 168,413,143 | 0.08% |
| 2025-08-22 | 24.25 | 24.65 | 24.20 | 24.50 | 17.08 | qfq | 5,468,865 | 133,573,190 | 1.03% |
| 2025-08-21 | 24.76 | 25.05 | 24.14 | 24.25 | 16.91 | qfq | 6,730,075 | 164,992,347 | -2.06% |
| 2025-08-20 | 24.40 | 24.82 | 24.25 | 24.76 | 17.26 | qfq | 7,070,510 | 173,281,009 | 0.98% |
| 2025-08-19 | 24.62 | 24.70 | 24.18 | 24.52 | 17.09 | qfq | 7,876,678 | 192,592,432 | 0.33% |
| 2025-08-18 | 24.78 | 25.04 | 24.31 | 24.44 | 17.04 | qfq | 13,224,354 | 326,089,978 | -1.17% |
| 2025-08-15 | 24.66 | 24.96 | 24.53 | 24.73 | 17.24 | qfq | 9,764,670 | 241,481,444 | -0.24% |
| 2025-08-14 | 26.01 | 26.17 | 24.60 | 24.79 | 17.28 | qfq | 12,864,699 | 323,948,220 | -4.69% |
| 2025-08-13 | 26.50 | 26.70 | 25.68 | 26.01 | 18.13 | qfq | 16,308,545 | 425,270,122 | -3.60% |
| 2025-08-12 | 25.98 | 27.30 | 25.60 | 26.98 | 18.81 | qfq | 22,727,603 | 600,692,165 | 3.17% |
| 2025-08-11 | 24.16 | 26.35 | 24.12 | 26.15 | 18.23 | qfq | 18,248,216 | 457,760,536 | 8.24% |
| 2025-08-08 | 23.66 | 24.32 | 23.25 | 24.16 | 16.84 | qfq | 11,740,762 | 278,652,622 | 1.77% |
| 2025-08-07 | 23.56 | 24.59 | 23.52 | 23.74 | 16.55 | qfq | 12,634,560 | 302,958,203 | 1.02% |
| 2025-08-06 | 23.84 | 24.00 | 23.38 | 23.50 | 16.38 | qfq | 10,384,197 | 244,522,703 | -2.73% |
| 2025-08-05 | 22.88 | 24.58 | 22.88 | 24.16 | 16.84 | qfq | 14,639,523 | 348,330,904 | 4.82% |
| 2025-08-04 | 22.40 | 23.12 | 22.33 | 23.05 | 16.07 | qfq | 9,715,219 | 221,350,202 | 1.81% |
| 2025-08-01 | 22.00 | 22.94 | 21.88 | 22.64 | 15.78 | qfq | 14,700,978 | 332,621,566 | 2.91% |
| 2025-07-31 | 21.05 | 22.20 | 20.96 | 22.00 | 15.34 | qfq | 13,475,742 | 292,752,523 | 3.97% |
| 2025-07-30 | 21.31 | 21.58 | 20.91 | 21.16 | 14.75 | qfq | 6,083,060 | 128,958,675 | -0.89% |
| 2025-07-29 | 21.56 | 21.62 | 21.15 | 21.35 | 14.88 | qfq | 6,266,534 | 133,526,380 | -0.88% |
| 2025-07-28 | 22.12 | 22.12 | 21.39 | 21.54 | 15.02 | qfq | 9,667,639 | 209,229,874 | -3.06% |
| 2025-07-25 | 21.17 | 22.97 | 21.17 | 22.22 | 15.49 | qfq | 15,976,715 | 353,847,300 | 5.56% |
| 2025-07-24 | 20.85 | 21.08 | 20.78 | 21.05 | 14.68 | qfq | 4,409,160 | 92,357,138 | 1.35% |
| 2025-07-23 | 20.98 | 21.15 | 20.73 | 20.77 | 14.48 | qfq | 3,820,700 | 79,892,532 | -1.00% |
| 2025-07-22 | 21.12 | 21.19 | 20.82 | 20.98 | 14.63 | qfq | 4,154,760 | 87,097,469 | -0.52% |
| 2025-07-21 | 21.00 | 21.26 | 20.89 | 21.09 | 14.70 | qfq | 4,383,400 | 92,398,518 | 0.57% |
| 2025-07-18 | 20.72 | 21.06 | 20.64 | 20.97 | 14.62 | qfq | 5,033,554 | 105,019,051 | 0.96% |
| 2025-07-17 | 20.45 | 20.88 | 20.45 | 20.77 | 14.48 | qfq | 5,207,740 | 107,964,145 | 1.22% |
| 2025-07-16 | 20.36 | 20.57 | 20.31 | 20.52 | 14.31 | qfq | 3,904,220 | 79,838,855 | 1.08% |
| 2025-07-15 | 20.44 | 20.56 | 20.06 | 20.30 | 14.15 | qfq | 3,972,160 | 80,497,186 | -0.68% |
| 2025-07-14 | 20.55 | 20.55 | 20.36 | 20.44 | 14.25 | qfq | 4,307,093 | 87,990,107 | -0.54% |
| 2025-07-11 | 20.17 | 20.87 | 19.96 | 20.55 | 14.33 | qfq | 8,537,140 | 174,524,866 | 2.14% |
| 2025-07-10 | 20.01 | 20.21 | 19.96 | 20.12 | 14.03 | qfq | 2,263,350 | 45,458,805 | 0.15% |
| 2025-07-09 | 20.27 | 20.35 | 20.06 | 20.09 | 14.01 | qfq | 3,231,270 | 65,368,191 | -0.84% |
| 2025-07-08 | 19.84 | 20.31 | 19.82 | 20.26 | 14.12 | qfq | 4,223,616 | 84,842,501 | 2.07% |
| 2025-07-07 | 19.92 | 20.01 | 19.83 | 19.85 | 13.84 | qfq | 2,854,400 | 56,761,208 | -0.55% |
| 2025-07-04 | 20.20 | 20.24 | 19.93 | 19.96 | 13.92 | qfq | 2,855,885 | 57,312,586 | -1.09% |
| 2025-07-03 | 20.18 | 20.25 | 20.04 | 20.18 | 14.07 | qfq | 2,961,060 | 59,650,502 | -0.20% |
| 2025-07-02 | 20.26 | 20.40 | 20.04 | 20.22 | 14.10 | qfq | 4,306,955 | 87,157,228 | 0.10% |
| 2025-07-01 | 20.13 | 20.53 | 20.06 | 20.20 | 14.08 | qfq | 4,089,580 | 82,789,165 | 0.05% |
| 2025-06-30 | 19.85 | 20.24 | 19.81 | 20.19 | 14.08 | qfq | 4,930,640 | 98,862,353 | 1.76% |
| 2025-06-27 | 19.65 | 19.97 | 19.65 | 19.84 | 13.83 | qfq | 3,065,960 | 60,833,276 | 1.12% |
| 2025-06-26 | 19.71 | 19.96 | 19.60 | 19.62 | 13.68 | qfq | 3,713,680 | 73,562,630 | -0.76% |
| 2025-06-25 | 19.76 | 19.81 | 19.48 | 19.77 | 13.78 | qfq | 3,123,987 | 61,413,539 | 0.46% |
| 2025-06-24 | 19.15 | 19.78 | 19.15 | 19.68 | 13.72 | qfq | 3,864,381 | 75,621,135 | 2.23% |
| 2025-06-23 | 18.83 | 19.31 | 18.65 | 19.25 | 13.42 | qfq | 2,617,560 | 50,039,890 | 1.91% |
| 2025-06-20 | 18.94 | 19.13 | 18.88 | 18.89 | 13.17 | qfq | 2,075,700 | 39,427,926 | -0.26% |
| 2025-06-19 | 19.49 | 19.60 | 18.88 | 18.94 | 13.20 | qfq | 3,911,760 | 75,100,403 | -3.22% |
| 2025-06-18 | 19.51 | 19.65 | 19.23 | 19.57 | 13.64 | qfq | 2,609,460 | 50,726,218 | 0.31% |
| 2025-06-17 | 19.41 | 19.51 | 19.30 | 19.51 | 13.60 | qfq | 2,321,300 | 45,092,590 | 0.15% |
| 2025-06-16 | 19.19 | 19.51 | 19.11 | 19.48 | 13.58 | qfq | 2,231,540 | 43,324,479 | 0.98% |
| 2025-06-13 | 19.84 | 19.84 | 19.20 | 19.29 | 13.45 | qfq | 4,552,860 | 88,656,461 | -2.97% |
| 2025-06-12 | 19.96 | 20.10 | 19.81 | 19.88 | 13.86 | qfq | 2,821,579 | 56,147,006 | -0.60% |
| 2025-06-11 | 19.84 | 20.19 | 19.73 | 20.00 | 13.94 | qfq | 4,210,100 | 84,286,009 | 1.01% |
| 2025-06-10 | 20.04 | 20.10 | 19.44 | 19.80 | 13.80 | qfq | 5,122,308 | 101,442,955 | -1.25% |
| 2025-06-09 | 19.99 | 20.20 | 19.94 | 20.05 | 13.98 | qfq | 4,202,740 | 84,437,577 | 0.10% |
| 2025-06-06 | 20.14 | 20.25 | 19.86 | 20.03 | 13.96 | qfq | 4,063,380 | 81,229,003 | -0.89% |
| 2025-06-05 | 20.19 | 20.28 | 19.91 | 20.21 | 14.09 | qfq | 4,061,980 | 81,732,710 | 0.00% |
| 2025-06-04 | 20.53 | 20.59 | 20.14 | 20.21 | 14.09 | qfq | 5,431,120 | 110,045,745 | -1.56% |
| 2025-06-03 | 20.18 | 20.95 | 20.13 | 20.53 | 14.31 | qfq | 4,866,860 | 99,995,698 | 0.93% |
| 2025-05-30 | 21.06 | 21.16 | 20.25 | 20.34 | 14.18 | qfq | 6,253,500 | 128,558,433 | -4.10% |
| 2025-05-29 | 20.66 | 21.30 | 20.41 | 21.21 | 14.79 | qfq | 9,948,980 | 208,682,849 | 2.81% |
| 2025-05-28 | 19.99 | 20.97 | 19.98 | 20.63 | 14.38 | qfq | 9,627,516 | 199,021,063 | 2.89% |
| 2025-05-27 | 19.99 | 20.39 | 19.88 | 20.05 | 13.98 | qfq | 3,764,780 | 75,636,979 | 0.25% |
| 2025-05-26 | 19.84 | 20.28 | 19.78 | 20.00 | 13.94 | qfq | 4,296,300 | 85,871,509 | 0.76% |
| 2025-05-23 | 19.99 | 20.36 | 19.68 | 19.85 | 13.84 | qfq | 4,172,320 | 83,584,952 | -1.05% |
| 2025-05-22 | 20.70 | 20.78 | 19.99 | 20.06 | 13.98 | qfq | 6,344,120 | 128,878,695 | -3.04% |
| 2025-05-21 | 20.83 | 20.98 | 20.59 | 20.69 | 14.42 | qfq | 4,822,460 | 100,002,050 | -1.29% |
| 2025-05-20 | 20.82 | 21.05 | 20.60 | 20.96 | 14.61 | qfq | 5,302,460 | 110,708,489 | 0.62% |
| 2025-05-19 | 20.86 | 21.00 | 20.45 | 20.83 | 14.52 | qfq | 5,444,481 | 112,774,380 | -0.33% |
| 2025-05-16 | 21.20 | 21.31 | 20.86 | 20.90 | 14.57 | qfq | 9,160,620 | 192,698,198 | -2.25% |
| 2025-05-15 | 21.93 | 22.15 | 21.34 | 21.38 | 14.91 | qfq | 12,513,478 | 270,082,952 | -4.08% |
| 2025-05-14 | 20.83 | 22.29 | 20.50 | 22.29 | 15.54 | qfq | 19,198,537 | 412,876,932 | 7.01% |
| 2025-05-13 | 21.48 | 21.50 | 20.75 | 20.83 | 14.52 | qfq | 6,113,000 | 128,521,041 | -0.71% |
| 2025-05-12 | 20.97 | 21.26 | 20.72 | 20.98 | 14.63 | qfq | 5,468,000 | 114,446,828 | 1.70% |
| 2025-05-09 | 21.18 | 21.33 | 20.46 | 20.63 | 14.38 | qfq | 6,461,000 | 134,152,582 | -2.60% |
| 2025-05-08 | 20.71 | 21.74 | 20.65 | 21.18 | 14.77 | qfq | 8,636,340 | 183,315,777 | 1.58% |
| 2025-05-07 | 21.00 | 21.69 | 20.65 | 20.85 | 14.54 | qfq | 9,645,540 | 204,045,519 | 0.58% |
| 2025-05-06 | 20.21 | 20.75 | 20.15 | 20.73 | 14.45 | qfq | 9,069,860 | 185,755,861 | 3.13% |
| 2025-04-30 | 19.60 | 20.32 | 19.49 | 20.10 | 14.01 | qfq | 6,108,480 | 121,807,627 | 3.24% |
| 2025-04-29 | 19.28 | 19.69 | 19.16 | 19.47 | 13.57 | qfq | 3,709,680 | 72,380,286 | 0.31% |
| 2025-04-28 | 20.11 | 20.30 | 19.37 | 19.41 | 13.53 | qfq | 5,707,900 | 111,865,925 | -3.72% |
| 2025-04-25 | 19.83 | 20.45 | 19.68 | 20.16 | 14.05 | qfq | 6,790,940 | 136,126,639 | 1.00% |
| 2025-04-24 | 20.57 | 20.79 | 19.89 | 19.96 | 13.92 | qfq | 8,035,500 | 162,015,965 | -3.71% |
| 2025-04-23 | 20.71 | 20.98 | 20.37 | 20.73 | 14.45 | qfq | 13,021,337 | 268,764,812 | -1.66% |
| 2025-04-22 | 20.35 | 21.35 | 20.26 | 21.08 | 14.70 | qfq | 15,963,800 | 334,254,595 | 5.03% |
| 2025-04-21 | 19.74 | 20.40 | 19.40 | 20.07 | 13.99 | qfq | 11,153,740 | 223,860,209 | 3.35% |
| 2025-04-18 | 19.37 | 20.30 | 19.25 | 19.42 | 13.54 | qfq | 9,726,360 | 192,431,971 | 0.31% |
| 2025-04-17 | 19.97 | 20.00 | 19.33 | 19.36 | 13.50 | qfq | 8,146,900 | 158,985,111 | -2.47% |
| 2025-04-16 | 20.40 | 21.05 | 19.50 | 19.85 | 13.84 | qfq | 11,581,500 | 235,259,053 | -2.84% |
| 2025-04-15 | 20.60 | 20.67 | 19.88 | 20.43 | 14.24 | qfq | 10,003,220 | 201,964,595 | 0.10% |
| 2025-04-14 | 20.60 | 21.20 | 20.37 | 20.41 | 14.23 | qfq | 13,472,100 | 279,190,282 | -1.73% |
| 2025-04-11 | 20.31 | 21.57 | 20.31 | 20.77 | 14.48 | qfq | 22,326,781 | 468,920,118 | -0.67% |
| 2025-04-10 | 19.63 | 21.69 | 19.32 | 20.91 | 14.58 | qfq | 22,447,661 | 460,213,218 | 11.82% |
| 2025-04-09 | 17.19 | 18.73 | 16.20 | 18.70 | 13.04 | qfq | 9,974,060 | 174,713,868 | 6.31% |
| 2025-04-08 | 17.37 | 18.31 | 17.16 | 17.59 | 12.26 | qfq | 9,651,917 | 170,745,979 | 3.47% |
| 2025-04-07 | 19.50 | 19.79 | 16.82 | 17.00 | 11.85 | qfq | 11,342,881 | 204,249,705 | -19.16% |
| 2025-04-03 | 21.17 | 21.44 | 20.88 | 21.03 | 14.66 | qfq | 4,918,915 | 103,957,014 | -1.64% |
| 2025-04-02 | 21.05 | 21.77 | 21.01 | 21.38 | 14.91 | qfq | 3,348,980 | 71,986,315 | 1.09% |
| 2025-04-01 | 21.55 | 21.67 | 20.99 | 21.15 | 14.74 | qfq | 4,495,360 | 95,852,973 | -1.86% |
| 2025-03-31 | 21.43 | 21.70 | 20.65 | 21.55 | 15.02 | qfq | 6,715,070 | 142,220,922 | 0.23% |
| 2025-03-28 | 21.61 | 22.08 | 21.37 | 21.50 | 14.99 | qfq | 4,553,500 | 98,574,823 | -0.92% |
| 2025-03-27 | 21.73 | 22.27 | 21.43 | 21.70 | 15.13 | qfq | 6,753,600 | 147,639,554 | -0.14% |
| 2025-03-26 | 21.80 | 22.37 | 21.63 | 21.73 | 15.15 | qfq | 5,922,029 | 129,817,916 | -0.32% |
| 2025-03-25 | 22.23 | 22.50 | 21.76 | 21.80 | 15.20 | qfq | 6,618,512 | 145,844,674 | -1.93% |
| 2025-03-24 | 22.75 | 23.00 | 21.67 | 22.23 | 15.50 | qfq | 11,325,057 | 251,376,619 | -2.88% |
| 2025-03-21 | 23.80 | 24.27 | 22.74 | 22.89 | 15.96 | qfq | 17,626,352 | 413,346,318 | -2.60% |
| 2025-03-20 | 22.95 | 24.49 | 22.68 | 23.50 | 16.38 | qfq | 16,156,824 | 382,030,674 | 1.69% |
| 2025-03-19 | 23.41 | 23.79 | 22.79 | 23.11 | 16.11 | qfq | 10,375,727 | 240,441,572 | -2.24% |
| 2025-03-18 | 22.88 | 24.85 | 22.82 | 23.64 | 16.48 | qfq | 17,546,538 | 418,411,431 | 3.23% |
| 2025-03-17 | 22.82 | 23.50 | 22.49 | 22.90 | 15.96 | qfq | 8,744,817 | 199,964,327 | 1.91% |
| 2025-03-14 | 22.81 | 22.89 | 22.30 | 22.47 | 15.67 | qfq | 11,310,854 | 255,050,289 | -2.98% |
| 2025-03-13 | 22.62 | 23.37 | 21.71 | 23.16 | 16.15 | qfq | 14,996,160 | 336,608,232 | 1.89% |
| 2025-03-12 | 22.95 | 23.60 | 22.70 | 22.73 | 15.85 | qfq | 10,291,880 | 237,509,852 | -1.22% |
| 2025-03-11 | 22.89 | 23.30 | 22.47 | 23.01 | 16.04 | qfq | 11,805,717 | 269,396,717 | -1.88% |
| 2025-03-10 | 22.02 | 23.54 | 21.61 | 23.45 | 16.35 | qfq | 18,789,668 | 423,575,312 | 5.35% |
| 2025-03-07 | 22.88 | 24.10 | 22.15 | 22.26 | 15.52 | qfq | 22,679,354 | 521,111,339 | -0.98% |
| 2025-03-06 | 21.80 | 23.06 | 21.65 | 22.48 | 15.67 | qfq | 17,024,340 | 380,902,306 | 3.88% |
| 2025-03-05 | 21.30 | 21.80 | 20.85 | 21.64 | 15.09 | qfq | 10,621,106 | 226,848,956 | 1.36% |
| 2025-03-04 | 20.98 | 22.10 | 20.98 | 21.35 | 14.88 | qfq | 9,813,502 | 211,944,953 | 1.33% |
| 2025-03-03 | 21.91 | 22.18 | 20.95 | 21.07 | 14.69 | qfq | 11,322,797 | 244,510,919 | -2.05% |
| 2025-02-28 | 22.22 | 22.50 | 20.99 | 21.51 | 15.00 | qfq | 16,892,415 | 363,894,223 | -5.53% |
| 2025-02-27 | 23.58 | 24.18 | 22.58 | 22.77 | 15.87 | qfq | 21,440,469 | 498,760,669 | -3.60% |
| 2025-02-26 | 21.26 | 24.60 | 20.66 | 23.62 | 16.47 | qfq | 31,880,544 | 721,702,273 | 10.07% |
| 2025-02-25 | 20.67 | 22.74 | 20.65 | 21.46 | 14.96 | qfq | 24,349,109 | 528,223,708 | -2.90% |
| 2025-02-24 | 20.70 | 22.99 | 20.28 | 22.10 | 15.41 | qfq | 35,330,687 | 763,630,604 | 14.98% |
| 2025-02-21 | 17.88 | 19.50 | 17.71 | 19.22 | 13.40 | qfq | 15,221,241 | 285,116,622 | 6.96% |
| 2025-02-20 | 17.92 | 18.18 | 17.85 | 17.97 | 12.53 | qfq | 2,930,901 | 52,717,477 | 0.28% |
| 2025-02-19 | 17.39 | 17.97 | 17.39 | 17.92 | 12.49 | qfq | 2,870,885 | 51,019,296 | 2.28% |
| 2025-02-18 | 17.79 | 17.82 | 17.40 | 17.52 | 12.21 | qfq | 2,960,400 | 52,086,974 | -1.90% |
| 2025-02-17 | 17.49 | 18.07 | 17.43 | 17.86 | 12.45 | qfq | 4,846,213 | 86,390,702 | 2.41% |
| 2025-02-14 | 17.40 | 17.63 | 17.27 | 17.44 | 12.16 | qfq | 2,393,600 | 41,705,939 | -0.11% |
| 2025-02-13 | 17.72 | 17.97 | 17.41 | 17.46 | 12.17 | qfq | 2,713,541 | 47,723,970 | -1.80% |
| 2025-02-12 | 17.89 | 18.04 | 17.58 | 17.78 | 12.40 | qfq | 4,080,660 | 72,547,734 | -1.11% |
| 2025-02-11 | 17.63 | 18.00 | 17.56 | 17.98 | 12.53 | qfq | 3,621,200 | 64,496,789 | 1.75% |
| 2025-02-10 | 17.51 | 17.72 | 17.30 | 17.67 | 12.32 | qfq | 3,371,760 | 58,945,193 | 1.03% |
| 2025-02-07 | 17.01 | 17.92 | 16.92 | 17.49 | 12.19 | qfq | 5,268,382 | 92,144,642 | 2.46% |
| 2025-02-06 | 16.64 | 17.08 | 16.56 | 17.07 | 11.90 | qfq | 2,970,448 | 50,009,824 | 2.40% |
| 2025-02-05 | 16.59 | 16.74 | 16.53 | 16.67 | 11.62 | qfq | 1,580,095 | 26,296,412 | 0.97% |
| 2025-01-27 | 16.67 | 16.88 | 16.48 | 16.51 | 11.51 | qfq | 2,358,400 | 39,325,835 | -0.96% |
| 2025-01-24 | 16.65 | 16.80 | 16.49 | 16.67 | 11.62 | qfq | 3,301,060 | 54,767,193 | 0.06% |
| 2025-01-23 | 16.72 | 16.95 | 16.63 | 16.66 | 11.61 | qfq | 2,419,260 | 40,692,106 | 0.54% |
| 2025-01-22 | 16.66 | 16.70 | 16.50 | 16.57 | 11.55 | qfq | 1,320,580 | 21,882,975 | -0.78% |
| 2025-01-21 | 16.88 | 16.94 | 16.49 | 16.70 | 11.64 | qfq | 1,898,540 | 31,669,461 | -0.60% |
| 2025-01-20 | 16.57 | 16.87 | 16.50 | 16.80 | 11.71 | qfq | 2,167,099 | 36,271,014 | 1.69% |
| 2025-01-17 | 16.40 | 16.76 | 16.38 | 16.52 | 11.52 | qfq | 2,534,660 | 41,809,026 | 0.30% |
| 2025-01-16 | 16.55 | 16.79 | 16.25 | 16.47 | 11.48 | qfq | 2,193,960 | 36,201,482 | -0.06% |
| 2025-01-15 | 16.36 | 16.84 | 16.36 | 16.48 | 11.49 | qfq | 2,842,922 | 47,137,895 | -0.24% |
| 2025-01-14 | 15.85 | 16.53 | 15.85 | 16.52 | 11.52 | qfq | 2,756,971 | 44,800,290 | 4.23% |
| 2025-01-13 | 15.50 | 15.88 | 15.20 | 15.85 | 11.05 | qfq | 1,664,060 | 25,931,936 | 1.54% |
| 2025-01-10 | 16.02 | 16.25 | 15.59 | 15.61 | 10.88 | qfq | 1,983,419 | 31,473,163 | -3.16% |
| 2025-01-09 | 16.13 | 16.22 | 15.96 | 16.12 | 11.24 | qfq | 1,562,931 | 25,212,702 | -0.06% |
| 2025-01-08 | 16.17 | 16.26 | 15.70 | 16.13 | 11.25 | qfq | 2,046,663 | 32,823,067 | -0.74% |
| 2025-01-07 | 16.05 | 16.28 | 15.92 | 16.25 | 11.33 | qfq | 1,832,301 | 29,600,155 | 1.25% |
| 2025-01-06 | 16.04 | 16.24 | 15.61 | 16.05 | 11.19 | qfq | 1,639,620 | 26,173,919 | 0.06% |
| 2025-01-03 | 16.63 | 16.81 | 16.00 | 16.04 | 11.18 | qfq | 2,508,180 | 40,850,846 | -2.73% |
| 2025-01-02 | 16.95 | 17.14 | 16.28 | 16.49 | 11.50 | qfq | 2,595,429 | 43,431,700 | -2.48% |
| 2024-12-31 | 17.46 | 17.55 | 16.84 | 16.91 | 11.79 | qfq | 2,483,477 | 42,636,745 | -3.15% |
| 2024-12-30 | 17.60 | 17.87 | 17.44 | 17.46 | 12.17 | qfq | 2,344,200 | 41,279,940 | -1.08% |
| 2024-12-27 | 17.55 | 17.78 | 17.50 | 17.65 | 12.30 | qfq | 1,811,839 | 31,981,602 | 0.34% |
| 2024-12-26 | 17.27 | 17.81 | 17.25 | 17.59 | 12.26 | qfq | 1,888,660 | 33,223,820 | 1.79% |
| 2024-12-25 | 17.54 | 17.54 | 16.96 | 17.28 | 12.05 | qfq | 2,253,800 | 38,789,534 | -1.54% |
| 2024-12-24 | 17.39 | 17.64 | 17.27 | 17.55 | 12.24 | qfq | 1,814,080 | 31,670,079 | 1.27% |
| 2024-12-23 | 18.20 | 18.28 | 17.32 | 17.33 | 12.08 | qfq | 3,078,160 | 54,502,256 | -4.78% |
| 2024-12-20 | 17.97 | 18.46 | 17.82 | 18.20 | 12.69 | qfq | 2,908,800 | 53,140,485 | 1.00% |
| 2024-12-19 | 17.73 | 18.09 | 17.66 | 18.02 | 12.56 | qfq | 2,283,680 | 40,832,469 | 0.33% |
| 2024-12-18 | 18.13 | 18.13 | 17.64 | 17.96 | 12.52 | qfq | 3,612,240 | 64,802,079 | 1.07% |
| 2024-12-17 | 18.65 | 18.89 | 17.75 | 17.77 | 12.39 | qfq | 4,982,460 | 90,288,713 | -4.56% |
| 2024-12-16 | 18.77 | 19.14 | 18.41 | 18.62 | 12.98 | qfq | 4,751,240 | 88,948,081 | -1.85% |
| 2024-12-13 | 19.19 | 19.39 | 18.90 | 18.97 | 13.23 | qfq | 4,911,120 | 93,658,040 | -1.81% |
| 2024-12-12 | 19.39 | 19.41 | 18.93 | 19.32 | 13.47 | qfq | 5,703,420 | 109,422,496 | 1.26% |
| 2024-12-11 | 19.10 | 19.27 | 18.97 | 19.08 | 13.30 | qfq | 6,547,220 | 125,076,553 | -0.88% |
| 2024-12-10 | 19.90 | 20.19 | 19.19 | 19.25 | 13.42 | qfq | 14,891,075 | 291,423,085 | -2.58% |
| 2024-12-09 | 18.72 | 20.90 | 18.40 | 19.76 | 13.78 | qfq | 16,151,681 | 314,650,828 | 5.39% |
| 2024-12-06 | 19.28 | 19.32 | 18.33 | 18.75 | 13.07 | qfq | 11,140,811 | 207,969,712 | -3.00% |
| 2024-12-05 | 17.75 | 20.06 | 17.75 | 19.33 | 13.48 | qfq | 18,699,371 | 359,170,116 | 8.90% |
| 2024-12-04 | 18.16 | 18.18 | 17.63 | 17.75 | 12.37 | qfq | 3,748,360 | 67,012,210 | -2.85% |
| 2024-12-03 | 18.31 | 18.53 | 18.09 | 18.27 | 12.74 | qfq | 4,288,400 | 78,478,585 | -0.22% |
| 2024-12-02 | 18.55 | 18.58 | 18.18 | 18.31 | 12.76 | qfq | 6,085,800 | 111,358,759 | -1.19% |
| 2024-11-29 | 17.58 | 18.57 | 17.58 | 18.53 | 12.92 | qfq | 7,368,920 | 134,200,623 | 4.22% |
| 2024-11-28 | 18.11 | 18.29 | 17.72 | 17.78 | 12.40 | qfq | 5,982,380 | 107,542,214 | 0.45% |
| 2024-11-27 | 17.40 | 17.70 | 16.80 | 17.70 | 12.34 | qfq | 3,955,180 | 68,228,737 | 0.85% |
| 2024-11-26 | 17.30 | 17.94 | 17.10 | 17.55 | 12.24 | qfq | 3,758,430 | 65,875,710 | 2.03% |
| 2024-11-25 | 16.99 | 17.25 | 16.80 | 17.20 | 11.99 | qfq | 2,699,971 | 46,094,772 | 1.53% |
| 2024-11-22 | 17.74 | 18.00 | 16.66 | 16.94 | 11.81 | qfq | 3,516,791 | 61,208,247 | -4.62% |
| 2024-11-21 | 17.69 | 17.87 | 17.55 | 17.76 | 12.38 | qfq | 2,626,720 | 46,463,266 | 0.11% |
| 2024-11-20 | 17.36 | 17.76 | 17.21 | 17.74 | 12.37 | qfq | 3,492,080 | 61,365,830 | 1.37% |
| 2024-11-19 | 17.22 | 17.64 | 16.92 | 17.50 | 12.20 | qfq | 3,571,460 | 61,718,009 | 1.80% |
| 2024-11-18 | 17.70 | 17.94 | 17.05 | 17.19 | 11.98 | qfq | 3,712,080 | 64,472,016 | -2.44% |
| 2024-11-15 | 17.88 | 18.29 | 17.59 | 17.62 | 12.28 | qfq | 3,104,720 | 55,819,109 | -1.78% |
| 2024-11-14 | 18.69 | 18.76 | 17.88 | 17.94 | 12.51 | qfq | 4,421,980 | 81,046,614 | -4.01% |
| 2024-11-13 | 18.84 | 19.14 | 18.30 | 18.69 | 13.03 | qfq | 4,723,480 | 88,258,751 | -1.63% |
| 2024-11-12 | 19.19 | 19.85 | 18.64 | 19.00 | 13.25 | qfq | 8,061,360 | 155,636,898 | -0.58% |
| 2024-11-11 | 18.81 | 19.25 | 18.76 | 19.11 | 13.32 | qfq | 5,073,580 | 96,392,622 | 0.84% |
| 2024-11-08 | 19.30 | 19.53 | 18.76 | 18.95 | 13.21 | qfq | 7,393,320 | 141,318,582 | -1.20% |
| 2024-11-07 | 18.92 | 19.26 | 18.62 | 19.18 | 13.37 | qfq | 6,484,940 | 122,952,543 | -0.42% |
| 2024-11-06 | 20.14 | 20.58 | 19.08 | 19.26 | 13.43 | qfq | 9,489,521 | 185,454,419 | -3.41% |
| 2024-11-05 | 18.68 | 20.07 | 18.27 | 19.94 | 13.90 | qfq | 10,700,509 | 207,933,265 | 7.49% |
| 2024-11-04 | 18.24 | 18.83 | 18.05 | 18.55 | 12.93 | qfq | 4,120,903 | 76,118,573 | 2.20% |
| 2024-11-01 | 19.10 | 19.16 | 17.75 | 18.15 | 12.65 | qfq | 6,266,763 | 114,878,648 | -5.47% |
| 2024-10-31 | 19.13 | 19.51 | 18.97 | 19.20 | 13.39 | qfq | 5,116,820 | 98,332,138 | 0.63% |
| 2024-10-30 | 19.48 | 19.50 | 18.68 | 19.08 | 13.30 | qfq | 6,201,533 | 118,218,322 | -2.10% |
| 2024-10-29 | 19.50 | 20.84 | 19.37 | 19.49 | 13.59 | qfq | 13,477,478 | 269,085,371 | -0.41% |
| 2024-10-28 | 20.75 | 20.89 | 19.28 | 19.57 | 13.64 | qfq | 14,531,507 | 292,613,069 | -2.64% |
| 2024-10-25 | 18.40 | 20.82 | 18.26 | 20.10 | 14.01 | qfq | 14,399,545 | 282,784,549 | 9.42% |
| 2024-10-24 | 18.30 | 18.66 | 18.21 | 18.37 | 12.81 | qfq | 4,331,720 | 79,787,497 | -0.16% |
| 2024-10-23 | 18.54 | 18.84 | 18.28 | 18.40 | 12.83 | qfq | 4,914,520 | 91,066,799 | 0.11% |
| 2024-10-22 | 18.30 | 18.85 | 18.12 | 18.38 | 12.81 | qfq | 6,421,689 | 118,491,060 | -1.71% |
| 2024-10-21 | 17.88 | 19.44 | 17.62 | 18.70 | 13.04 | qfq | 13,740,665 | 255,717,595 | 7.47% |
| 2024-10-18 | 16.67 | 17.79 | 16.61 | 17.40 | 12.13 | qfq | 6,182,704 | 105,993,843 | 3.45% |
| 2024-10-17 | 16.50 | 17.09 | 16.45 | 16.82 | 11.73 | qfq | 4,829,407 | 81,042,970 | 1.51% |
| 2024-10-16 | 16.78 | 17.21 | 16.40 | 16.57 | 11.55 | qfq | 5,556,470 | 92,568,798 | -1.54% |
| 2024-10-15 | 16.35 | 17.48 | 16.13 | 16.83 | 11.73 | qfq | 6,317,550 | 106,972,530 | 2.81% |
| 2024-10-14 | 16.20 | 16.45 | 15.85 | 16.37 | 11.41 | qfq | 3,524,580 | 57,166,316 | 1.68% |
| 2024-10-11 | 16.85 | 16.95 | 15.97 | 16.10 | 11.22 | qfq | 3,383,618 | 55,030,938 | -4.22% |
| 2024-10-10 | 16.89 | 17.29 | 16.59 | 16.81 | 11.72 | qfq | 4,176,010 | 70,880,696 | 1.33% |
| 2024-10-09 | 18.07 | 18.07 | 16.58 | 16.59 | 11.57 | qfq | 7,308,670 | 126,375,656 | -11.33% |
| 2024-10-08 | 20.00 | 20.20 | 17.47 | 18.71 | 13.04 | qfq | 11,252,273 | 210,869,758 | 7.71% |
| 2024-09-30 | 15.80 | 17.60 | 15.49 | 17.37 | 12.11 | qfq | 8,882,697 | 147,094,379 | 13.23% |
| 2024-09-27 | 14.94 | 15.60 | 14.87 | 15.34 | 10.69 | qfq | 4,294,994 | 65,221,331 | 4.14% |
| 2024-09-26 | 14.28 | 14.73 | 14.19 | 14.73 | 10.27 | qfq | 2,062,680 | 29,949,888 | 3.51% |
| 2024-09-25 | 14.19 | 14.49 | 14.11 | 14.23 | 9.92 | qfq | 2,569,260 | 36,852,297 | 1.14% |
| 2024-09-24 | 13.56 | 14.12 | 13.50 | 14.07 | 9.81 | qfq | 2,061,920 | 28,635,741 | 3.61% |
| 2024-09-23 | 13.35 | 13.76 | 13.21 | 13.58 | 9.47 | qfq | 1,642,880 | 22,259,326 | 1.72% |
| 2024-09-20 | 13.49 | 13.50 | 13.30 | 13.35 | 9.31 | qfq | 1,013,720 | 13,565,062 | -0.67% |
| 2024-09-19 | 13.25 | 13.55 | 13.01 | 13.44 | 9.37 | qfq | 1,311,358 | 17,578,356 | 2.13% |
| 2024-09-18 | 13.33 | 13.35 | 12.97 | 13.16 | 9.17 | qfq | 1,328,800 | 17,423,820 | -1.28% |
| 2024-09-13 | 13.50 | 13.65 | 13.33 | 13.33 | 9.29 | qfq | 866,380 | 11,665,435 | -1.77% |
| 2024-09-12 | 13.63 | 13.86 | 13.50 | 13.57 | 9.46 | qfq | 1,118,100 | 15,280,851 | -0.59% |
| 2024-09-11 | 13.62 | 13.69 | 13.50 | 13.65 | 9.52 | qfq | 1,094,400 | 14,887,902 | 0.07% |
| 2024-09-10 | 13.55 | 13.72 | 13.40 | 13.64 | 9.51 | qfq | 1,162,800 | 15,731,413 | -0.07% |
| 2024-09-09 | 13.62 | 13.76 | 13.50 | 13.65 | 9.52 | qfq | 763,100 | 10,379,105 | -0.36% |
| 2024-09-06 | 13.89 | 13.98 | 13.69 | 13.70 | 9.55 | qfq | 1,624,500 | 22,462,922 | -1.37% |
| 2024-09-05 | 13.74 | 13.93 | 13.74 | 13.89 | 9.68 | qfq | 1,237,100 | 17,129,168 | 1.02% |
| 2024-09-04 | 13.77 | 13.89 | 13.60 | 13.75 | 9.59 | qfq | 1,101,300 | 15,149,410 | -0.22% |
| 2024-09-03 | 13.60 | 13.86 | 13.60 | 13.78 | 9.61 | qfq | 1,178,900 | 16,218,466 | 1.40% |
| 2024-09-02 | 13.84 | 13.93 | 13.59 | 13.59 | 9.47 | qfq | 1,356,300 | 18,658,213 | -1.74% |
| 2024-08-30 | 13.57 | 13.96 | 13.53 | 13.83 | 9.64 | qfq | 1,941,880 | 26,832,606 | 2.22% |
| 2024-08-29 | 13.40 | 13.62 | 13.31 | 13.53 | 9.43 | qfq | 1,535,220 | 20,690,215 | 0.97% |
| 2024-08-28 | 13.14 | 13.58 | 13.13 | 13.40 | 9.34 | qfq | 1,437,000 | 19,249,908 | 1.90% |
| 2024-08-27 | 13.41 | 13.42 | 13.02 | 13.15 | 9.17 | qfq | 1,505,300 | 19,841,557 | -1.94% |
| 2024-08-26 | 13.06 | 13.46 | 13.06 | 13.41 | 9.35 | qfq | 1,086,540 | 14,473,294 | 2.13% |
| 2024-08-23 | 13.54 | 13.54 | 13.08 | 13.13 | 9.15 | qfq | 1,417,240 | 18,676,040 | -2.01% |
| 2024-08-22 | 13.60 | 13.64 | 13.37 | 13.40 | 9.34 | qfq | 841,400 | 11,318,354 | -1.40% |
| 2024-08-21 | 13.67 | 13.75 | 13.44 | 13.59 | 9.47 | qfq | 1,589,000 | 21,587,435 | -0.59% |
| 2024-08-20 | 13.99 | 14.08 | 13.64 | 13.67 | 9.53 | qfq | 1,111,700 | 15,322,796 | -2.43% |
| 2024-08-19 | 14.20 | 14.30 | 13.97 | 14.01 | 9.77 | qfq | 1,051,300 | 14,826,455 | -0.92% |
| 2024-08-16 | 14.12 | 14.35 | 14.12 | 14.14 | 9.86 | qfq | 1,444,700 | 20,498,328 | -0.84% |
| 2024-08-15 | 14.20 | 14.33 | 13.84 | 14.26 | 9.94 | qfq | 1,957,540 | 27,603,582 | 0.92% |
| 2024-08-14 | 14.10 | 14.41 | 14.07 | 14.13 | 9.85 | qfq | 1,366,567 | 19,376,573 | -0.28% |
| 2024-08-13 | 14.12 | 14.25 | 13.97 | 14.17 | 9.88 | qfq | 1,182,040 | 16,680,586 | -0.07% |
| 2024-08-12 | 14.32 | 14.38 | 14.11 | 14.18 | 9.89 | qfq | 1,317,200 | 18,697,026 | -1.39% |
| 2024-08-09 | 14.50 | 14.63 | 14.35 | 14.38 | 10.03 | qfq | 1,374,260 | 19,901,663 | -0.28% |
| 2024-08-08 | 14.35 | 14.54 | 14.12 | 14.42 | 10.05 | qfq | 1,467,920 | 21,042,469 | -0.28% |
| 2024-08-07 | 14.62 | 14.67 | 14.43 | 14.46 | 10.08 | qfq | 1,111,220 | 16,137,882 | -0.89% |
| 2024-08-06 | 14.24 | 14.61 | 14.24 | 14.59 | 10.17 | qfq | 2,217,000 | 32,143,257 | 3.48% |
| 2024-08-05 | 14.41 | 14.75 | 14.10 | 14.10 | 9.83 | qfq | 3,210,340 | 46,349,675 | -3.49% |
| 2024-08-02 | 14.80 | 14.94 | 14.61 | 14.61 | 10.19 | qfq | 2,161,119 | 31,973,341 | -2.14% |
| 2024-08-01 | 14.88 | 15.18 | 14.74 | 14.93 | 10.41 | qfq | 2,688,671 | 40,060,525 | -0.13% |
| 2024-07-31 | 14.63 | 14.95 | 14.47 | 14.95 | 10.42 | qfq | 3,696,520 | 54,654,609 | 2.19% |
| 2024-07-30 | 14.50 | 14.90 | 14.45 | 14.63 | 10.20 | qfq | 2,353,480 | 34,456,396 | -0.07% |
| 2024-07-29 | 14.47 | 14.66 | 14.31 | 14.64 | 10.21 | qfq | 2,988,642 | 43,398,566 | 0.48% |
| 2024-07-26 | 14.50 | 14.78 | 14.31 | 14.57 | 10.16 | qfq | 3,558,914 | 51,701,482 | -0.07% |
| 2024-07-25 | 14.44 | 14.80 | 14.28 | 14.58 | 10.16 | qfq | 5,107,180 | 74,324,307 | 0.07% |
| 2024-07-24 | 14.65 | 15.25 | 14.43 | 14.57 | 10.16 | qfq | 7,514,494 | 110,395,499 | -2.15% |
| 2024-07-23 | 14.20 | 16.08 | 14.11 | 14.89 | 10.38 | qfq | 11,252,342 | 170,905,052 | 6.05% |
| 2024-07-22 | 13.74 | 14.20 | 13.66 | 14.04 | 9.79 | qfq | 2,715,986 | 37,981,204 | 2.18% |
| 2024-07-19 | 13.58 | 13.78 | 13.41 | 13.74 | 9.58 | qfq | 1,387,480 | 18,915,940 | 0.88% |
| 2024-07-18 | 13.55 | 13.64 | 13.32 | 13.62 | 9.50 | qfq | 1,237,480 | 16,666,001 | -0.29% |
| 2024-07-17 | 13.85 | 13.94 | 13.65 | 13.66 | 9.52 | qfq | 1,334,000 | 18,364,327 | -1.51% |
| 2024-07-16 | 13.86 | 13.97 | 13.78 | 13.87 | 9.67 | qfq | 798,354 | 11,065,626 | -0.22% |
| 2024-07-15 | 14.08 | 14.13 | 13.85 | 13.90 | 9.69 | qfq | 1,003,933 | 13,984,829 | -2.04% |
| 2024-07-12 | 14.12 | 14.24 | 14.02 | 14.19 | 9.89 | qfq | 1,095,056 | 15,459,868 | -0.14% |
| 2024-07-11 | 13.94 | 14.22 | 13.87 | 14.21 | 9.91 | qfq | 1,478,757 | 20,831,496 | 3.57% |
| 2024-07-10 | 13.70 | 13.95 | 13.65 | 13.72 | 9.56 | qfq | 1,409,780 | 19,490,302 | -2.21% |
| 2024-07-09 | 13.58 | 14.03 | 13.58 | 14.03 | 9.51 | qfq | 1,643,800 | 22,746,226 | 2.71% |
| 2024-07-08 | 14.08 | 14.08 | 13.61 | 13.66 | 9.26 | qfq | 1,597,800 | 21,953,225 | -2.98% |
| 2024-07-05 | 14.00 | 14.14 | 13.91 | 14.08 | 9.54 | qfq | 1,436,461 | 20,148,341 | 0.57% |
| 2024-07-04 | 14.48 | 14.54 | 13.95 | 14.00 | 9.49 | qfq | 1,593,383 | 22,571,461 | -3.31% |
| 2024-07-03 | 14.79 | 14.90 | 14.43 | 14.48 | 9.81 | qfq | 1,807,400 | 26,369,318 | -2.10% |
| 2024-07-02 | 14.70 | 15.00 | 14.51 | 14.79 | 10.02 | qfq | 1,576,862 | 23,281,723 | 0.61% |
| 2024-07-01 | 14.55 | 14.76 | 14.45 | 14.70 | 9.96 | qfq | 1,487,027 | 21,718,529 | 0.82% |
| 2024-06-28 | 14.56 | 15.09 | 14.47 | 14.58 | 9.88 | qfq | 2,368,427 | 34,864,358 | -0.61% |
| 2024-06-27 | 14.70 | 15.00 | 14.65 | 14.67 | 9.94 | qfq | 2,359,209 | 34,983,600 | -0.81% |
| 2024-06-26 | 14.41 | 14.80 | 14.16 | 14.79 | 10.02 | qfq | 1,905,205 | 27,700,579 | 2.64% |
| 2024-06-25 | 14.50 | 14.59 | 14.24 | 14.41 | 9.76 | qfq | 2,168,180 | 31,249,534 | 1.91% |
| 2024-06-24 | 14.75 | 14.76 | 14.07 | 14.14 | 9.58 | qfq | 2,211,480 | 31,680,032 | -4.72% |
| 2024-06-21 | 14.87 | 15.00 | 14.74 | 14.84 | 10.06 | qfq | 1,162,660 | 17,278,991 | -0.47% |
| 2024-06-20 | 15.31 | 15.43 | 14.91 | 14.91 | 10.10 | qfq | 2,253,500 | 34,044,724 | -3.37% |
| 2024-06-19 | 15.44 | 15.62 | 15.41 | 15.43 | 10.45 | qfq | 1,394,300 | 21,605,503 | -0.52% |
| 2024-06-18 | 15.28 | 15.52 | 15.21 | 15.51 | 10.51 | qfq | 1,338,260 | 20,674,591 | 1.17% |
| 2024-06-17 | 15.50 | 15.51 | 15.26 | 15.33 | 10.39 | qfq | 1,438,660 | 22,106,761 | -1.41% |
| 2024-06-14 | 15.50 | 15.65 | 15.35 | 15.55 | 10.54 | qfq | 1,313,031 | 20,309,593 | 0.19% |
| 2024-06-13 | 15.82 | 15.85 | 15.40 | 15.52 | 10.52 | qfq | 1,864,718 | 28,936,442 | -0.83% |
| 2024-06-12 | 15.60 | 15.79 | 15.51 | 15.65 | 10.60 | qfq | 1,972,560 | 30,914,334 | 0.00% |
| 2024-06-11 | 15.52 | 15.69 | 15.14 | 15.65 | 10.60 | qfq | 2,348,054 | 36,332,826 | 0.51% |
| 2024-06-07 | 15.16 | 15.78 | 15.11 | 15.57 | 10.55 | qfq | 3,683,515 | 57,193,299 | 3.46% |
| 2024-06-06 | 15.40 | 15.57 | 14.78 | 15.05 | 10.20 | qfq | 4,361,652 | 65,539,081 | -2.27% |
| 2024-06-05 | 15.84 | 16.13 | 15.40 | 15.40 | 10.43 | qfq | 2,703,737 | 42,498,451 | -3.27% |
| 2024-06-04 | 15.99 | 16.02 | 15.61 | 15.92 | 10.79 | qfq | 2,269,639 | 35,926,272 | -0.87% |
| 2024-06-03 | 16.29 | 16.45 | 15.85 | 16.06 | 10.88 | qfq | 3,927,131 | 63,380,868 | -2.01% |
| 2024-05-31 | 16.11 | 16.47 | 15.83 | 16.39 | 11.11 | qfq | 4,322,193 | 70,233,023 | 2.25% |
| 2024-05-30 | 16.22 | 16.29 | 15.96 | 16.03 | 10.86 | qfq | 4,369,930 | 70,280,189 | -2.32% |
| 2024-05-29 | 15.71 | 17.10 | 15.70 | 16.41 | 11.12 | qfq | 7,722,520 | 126,211,436 | 4.46% |
| 2024-05-28 | 16.16 | 16.30 | 15.58 | 15.71 | 10.64 | qfq | 6,822,011 | 107,930,463 | -3.44% |
| 2024-05-27 | 15.71 | 16.74 | 15.70 | 16.27 | 11.02 | qfq | 9,342,571 | 151,878,046 | 5.58% |
| 2024-05-24 | 15.57 | 15.66 | 15.41 | 15.41 | 10.44 | qfq | 1,810,700 | 28,074,968 | -0.90% |
| 2024-05-23 | 16.04 | 16.04 | 15.40 | 15.55 | 10.54 | qfq | 2,993,211 | 46,936,117 | -3.30% |
| 2024-05-22 | 15.96 | 16.14 | 15.93 | 16.08 | 10.90 | qfq | 2,145,644 | 34,430,347 | 0.56% |
| 2024-05-21 | 16.25 | 16.27 | 15.96 | 15.99 | 10.83 | qfq | 2,636,800 | 42,316,115 | -1.54% |
| 2024-05-20 | 16.31 | 16.53 | 16.23 | 16.24 | 11.00 | qfq | 3,090,420 | 50,519,640 | 0.00% |
| 2024-05-17 | 15.96 | 16.40 | 15.92 | 16.24 | 11.00 | qfq | 3,579,640 | 57,844,229 | 1.50% |
| 2024-05-16 | 16.11 | 16.39 | 15.93 | 16.00 | 10.84 | qfq | 4,255,960 | 68,602,786 | -1.30% |
| 2024-05-15 | 16.24 | 16.34 | 16.10 | 16.21 | 10.98 | qfq | 1,947,260 | 31,598,414 | -0.18% |
| 2024-05-14 | 16.30 | 16.58 | 16.16 | 16.24 | 11.00 | qfq | 3,338,920 | 54,467,193 | -0.18% |
| 2024-05-13 | 16.64 | 16.73 | 16.19 | 16.27 | 11.02 | qfq | 3,625,618 | 59,293,864 | -3.38% |
| 2024-05-10 | 17.48 | 17.66 | 16.82 | 16.84 | 11.41 | qfq | 4,287,220 | 73,011,131 | -3.83% |
| 2024-05-09 | 16.92 | 17.57 | 16.92 | 17.51 | 11.86 | qfq | 3,531,697 | 61,343,901 | 3.55% |
| 2024-05-08 | 17.38 | 17.51 | 16.91 | 16.91 | 11.46 | qfq | 3,258,480 | 55,844,303 | -2.87% |
| 2024-05-07 | 17.28 | 17.45 | 17.17 | 17.41 | 11.80 | qfq | 2,374,960 | 41,153,565 | 0.87% |
| 2024-05-06 | 16.94 | 17.35 | 16.85 | 17.26 | 11.69 | qfq | 3,797,800 | 65,317,885 | 3.11% |
| 2024-04-30 | 16.94 | 17.06 | 16.59 | 16.74 | 11.34 | qfq | 3,145,760 | 52,650,113 | -1.24% |
| 2024-04-29 | 16.33 | 17.12 | 16.22 | 16.95 | 11.48 | qfq | 4,837,995 | 81,145,381 | 3.80% |
| 2024-04-26 | 16.59 | 16.74 | 16.08 | 16.33 | 11.06 | qfq | 6,980,975 | 113,785,479 | -2.51% |
| 2024-04-25 | 16.80 | 16.99 | 16.62 | 16.75 | 11.35 | qfq | 3,277,400 | 54,906,085 | -1.35% |
| 2024-04-24 | 16.90 | 17.08 | 16.65 | 16.98 | 11.51 | qfq | 2,871,160 | 48,339,107 | 0.06% |
| 2024-04-23 | 17.04 | 17.22 | 16.85 | 16.97 | 11.50 | qfq | 2,003,700 | 34,021,737 | 0.30% |
| 2024-04-22 | 17.44 | 17.50 | 16.41 | 16.92 | 11.46 | qfq | 2,782,313 | 46,942,494 | 0.12% |
| 2024-04-19 | 17.30 | 17.43 | 16.80 | 16.90 | 11.45 | qfq | 2,564,000 | 43,562,537 | -2.87% |
| 2024-04-18 | 17.17 | 17.75 | 17.01 | 17.40 | 11.79 | qfq | 1,913,440 | 33,404,370 | 0.64% |
| 2024-04-17 | 16.40 | 17.38 | 16.40 | 17.29 | 11.72 | qfq | 3,161,250 | 53,750,245 | 6.93% |
| 2024-04-16 | 17.59 | 17.59 | 16.10 | 16.17 | 10.96 | qfq | 4,373,121 | 72,110,252 | -7.92% |
| 2024-04-15 | 18.22 | 18.52 | 17.32 | 17.56 | 11.90 | qfq | 3,007,406 | 53,510,583 | -4.04% |
| 2024-04-12 | 18.30 | 18.89 | 18.10 | 18.30 | 12.40 | qfq | 1,660,440 | 30,691,324 | -0.54% |
| 2024-04-11 | 18.09 | 18.75 | 18.05 | 18.40 | 12.47 | qfq | 1,540,380 | 28,484,773 | 0.44% |
| 2024-04-10 | 18.46 | 18.53 | 18.10 | 18.32 | 12.41 | qfq | 1,501,019 | 27,439,211 | -0.76% |
| 2024-04-09 | 18.07 | 18.48 | 17.64 | 18.46 | 12.51 | qfq | 2,383,400 | 43,147,031 | 2.10% |
| 2024-04-08 | 18.88 | 18.88 | 18.05 | 18.08 | 12.25 | qfq | 1,675,900 | 30,569,257 | -3.62% |
| 2024-04-03 | 19.07 | 19.09 | 18.60 | 18.76 | 12.71 | qfq | 1,225,412 | 23,009,140 | -1.21% |
| 2024-04-02 | 19.10 | 19.15 | 18.72 | 18.99 | 12.87 | qfq | 1,734,170 | 32,868,289 | -0.63% |
| 2024-04-01 | 18.92 | 19.25 | 18.63 | 19.11 | 12.95 | qfq | 2,427,480 | 45,998,982 | 1.38% |
| 2024-03-29 | 18.06 | 18.92 | 18.03 | 18.85 | 12.77 | qfq | 1,628,747 | 30,154,792 | 4.20% |
| 2024-03-28 | 17.99 | 18.45 | 17.86 | 18.09 | 12.26 | qfq | 1,648,040 | 29,932,536 | 1.29% |
| 2024-03-27 | 18.76 | 18.80 | 17.85 | 17.86 | 12.10 | qfq | 3,121,175 | 56,655,463 | -5.00% |
| 2024-03-26 | 18.74 | 19.09 | 18.38 | 18.80 | 12.74 | qfq | 2,211,560 | 41,289,704 | -1.00% |
| 2024-03-25 | 19.79 | 19.79 | 18.88 | 18.99 | 12.87 | qfq | 3,734,907 | 72,284,436 | -5.94% |
| 2024-03-22 | 19.85 | 20.87 | 19.00 | 20.19 | 13.68 | qfq | 6,359,110 | 126,881,294 | 0.80% |
| 2024-03-21 | 19.72 | 20.15 | 19.53 | 20.03 | 13.57 | qfq | 3,380,914 | 67,392,769 | 2.56% |
| 2024-03-20 | 19.43 | 19.60 | 19.31 | 19.53 | 13.23 | qfq | 1,493,816 | 29,035,762 | 0.10% |
| 2024-03-19 | 19.70 | 19.80 | 19.28 | 19.51 | 13.22 | qfq | 2,692,910 | 52,683,782 | -1.32% |
| 2024-03-18 | 18.50 | 19.95 | 18.40 | 19.77 | 13.40 | qfq | 5,940,348 | 114,285,278 | 8.03% |
| 2024-03-15 | 18.08 | 18.34 | 18.04 | 18.30 | 12.40 | qfq | 1,859,879 | 33,868,958 | 0.55% |
| 2024-03-14 | 18.74 | 18.77 | 18.01 | 18.20 | 12.33 | qfq | 3,156,501 | 57,913,539 | -2.88% |
| 2024-03-13 | 18.66 | 18.90 | 18.41 | 18.74 | 12.70 | qfq | 2,673,090 | 49,910,907 | 0.00% |
| 2024-03-12 | 18.49 | 18.85 | 18.35 | 18.74 | 12.70 | qfq | 1,858,793 | 34,524,818 | 1.68% |
| 2024-03-11 | 18.02 | 18.52 | 18.00 | 18.43 | 12.49 | qfq | 1,873,240 | 34,205,037 | 1.77% |
| 2024-03-08 | 18.07 | 18.18 | 17.88 | 18.11 | 12.27 | qfq | 1,495,476 | 26,975,591 | 0.56% |
| 2024-03-07 | 18.42 | 18.46 | 17.95 | 18.01 | 12.20 | qfq | 1,983,669 | 36,233,262 | -1.32% |
| 2024-03-06 | 17.98 | 18.77 | 17.81 | 18.25 | 12.37 | qfq | 2,321,527 | 42,303,696 | 1.45% |
| 2024-03-05 | 18.48 | 18.75 | 17.92 | 17.99 | 12.19 | qfq | 3,571,064 | 65,026,911 | -4.10% |
| 2024-03-04 | 18.88 | 19.05 | 18.18 | 18.76 | 12.71 | qfq | 2,869,580 | 53,415,643 | -1.52% |
| 2024-03-01 | 18.48 | 19.30 | 18.36 | 19.05 | 12.91 | qfq | 4,326,508 | 81,824,049 | 2.97% |
| 2024-02-29 | 17.52 | 18.85 | 17.51 | 18.50 | 12.54 | qfq | 4,882,764 | 89,128,746 | 3.47% |
| 2024-02-28 | 19.57 | 19.65 | 17.88 | 17.88 | 12.12 | qfq | 8,606,083 | 162,240,851 | -10.06% |
| 2024-02-27 | 18.98 | 20.10 | 18.67 | 19.88 | 13.47 | qfq | 8,269,695 | 160,929,893 | 8.93% |
| 2024-02-26 | 19.03 | 19.32 | 18.08 | 18.25 | 12.37 | qfq | 5,384,594 | 100,061,546 | -0.16% |
| 2024-02-23 | 17.91 | 18.47 | 17.78 | 18.28 | 12.39 | qfq | 2,686,232 | 48,645,956 | 0.99% |
| 2024-02-22 | 17.62 | 18.47 | 17.62 | 18.10 | 12.26 | qfq | 2,935,132 | 52,604,943 | 2.03% |
| 2024-02-21 | 17.21 | 18.55 | 17.06 | 17.74 | 12.02 | qfq | 3,479,986 | 62,135,100 | 2.37% |
| 2024-02-20 | 17.55 | 17.61 | 17.01 | 17.33 | 11.74 | qfq | 2,926,676 | 50,397,284 | -2.26% |
| 2024-02-19 | 17.38 | 18.08 | 17.24 | 17.73 | 12.01 | qfq | 4,159,040 | 73,507,273 | 2.90% |
| 2024-02-08 | 15.39 | 17.52 | 15.25 | 17.23 | 11.67 | qfq | 4,427,936 | 73,569,829 | 11.16% |
| 2024-02-07 | 15.53 | 16.18 | 15.08 | 15.50 | 10.50 | qfq | 5,618,897 | 87,847,688 | 2.31% |
| 2024-02-06 | 14.10 | 15.58 | 13.00 | 15.15 | 10.27 | qfq | 5,972,645 | 85,783,934 | 6.39% |
| 2024-02-05 | 15.23 | 15.43 | 13.77 | 14.24 | 9.65 | qfq | 5,344,681 | 76,282,803 | -7.65% |
| 2024-02-02 | 15.97 | 16.20 | 14.91 | 15.42 | 10.45 | qfq | 5,094,252 | 79,065,329 | -2.65% |
| 2024-02-01 | 16.19 | 16.27 | 15.51 | 15.84 | 10.73 | qfq | 3,804,981 | 60,511,934 | -2.22% |
| 2024-01-31 | 17.13 | 17.25 | 16.17 | 16.20 | 10.98 | qfq | 3,667,710 | 60,993,251 | -5.04% |
| 2024-01-30 | 17.87 | 18.05 | 16.99 | 17.06 | 11.56 | qfq | 3,071,400 | 53,630,171 | -4.69% |
| 2024-01-29 | 18.70 | 18.81 | 17.82 | 17.90 | 12.13 | qfq | 2,280,940 | 41,538,502 | -4.12% |
| 2024-01-26 | 18.93 | 19.39 | 18.61 | 18.67 | 12.65 | qfq | 2,898,712 | 55,042,117 | -1.01% |
| 2024-01-25 | 18.62 | 18.91 | 18.29 | 18.86 | 12.78 | qfq | 3,137,162 | 58,568,352 | 2.00% |
| 2024-01-24 | 18.31 | 18.70 | 17.58 | 18.49 | 12.53 | qfq | 3,274,678 | 59,578,339 | 1.65% |
| 2024-01-23 | 17.99 | 18.48 | 17.48 | 18.19 | 12.33 | qfq | 4,971,207 | 89,624,081 | 0.78% |
| 2024-01-22 | 19.54 | 19.80 | 17.88 | 18.05 | 12.23 | qfq | 4,141,312 | 77,159,334 | -7.63% |
| 2024-01-19 | 20.00 | 20.10 | 19.45 | 19.54 | 13.24 | qfq | 2,334,900 | 46,021,752 | -2.98% |
| 2024-01-18 | 20.20 | 20.33 | 19.25 | 20.14 | 13.65 | qfq | 3,325,959 | 65,647,126 | 0.25% |
| 2024-01-17 | 20.65 | 20.72 | 20.00 | 20.09 | 13.61 | qfq | 1,777,124 | 36,318,592 | -3.04% |
| 2024-01-16 | 20.74 | 20.76 | 20.20 | 20.72 | 14.04 | qfq | 2,546,983 | 52,113,279 | 1.07% |
| 2024-01-15 | 20.98 | 21.29 | 20.45 | 20.50 | 13.89 | qfq | 4,274,180 | 88,706,972 | -1.91% |
| 2024-01-12 | 21.66 | 21.96 | 20.86 | 20.90 | 14.16 | qfq | 2,382,389 | 50,764,841 | -3.69% |
| 2024-01-11 | 21.39 | 21.89 | 20.93 | 21.70 | 14.70 | qfq | 2,596,157 | 55,774,114 | 1.17% |
| 2024-01-10 | 22.23 | 22.33 | 21.38 | 21.45 | 14.53 | qfq | 2,601,920 | 56,260,353 | -3.29% |
| 2024-01-09 | 21.80 | 22.99 | 21.80 | 22.18 | 15.03 | qfq | 3,742,303 | 83,824,210 | 1.93% |
| 2024-01-08 | 22.42 | 22.50 | 21.76 | 21.76 | 14.74 | qfq | 1,561,960 | 34,443,961 | -2.86% |
| 2024-01-05 | 23.29 | 23.42 | 22.36 | 22.40 | 15.18 | qfq | 1,981,890 | 45,162,759 | -3.82% |
| 2024-01-04 | 23.92 | 23.92 | 23.18 | 23.29 | 15.78 | qfq | 1,630,000 | 38,131,622 | -1.98% |
| 2024-01-03 | 23.94 | 24.15 | 23.50 | 23.76 | 16.10 | qfq | 1,642,559 | 39,049,141 | -1.21% |
| 2024-01-02 | 24.00 | 24.39 | 23.90 | 24.05 | 16.30 | qfq | 2,518,360 | 60,794,923 | 1.01% |
| 2023-12-29 | 23.69 | 24.04 | 23.56 | 23.81 | 16.13 | qfq | 2,063,833 | 49,123,687 | 1.06% |
| 2023-12-28 | 22.50 | 23.90 | 22.34 | 23.56 | 15.96 | qfq | 3,559,660 | 83,212,805 | 4.20% |
| 2023-12-27 | 21.94 | 22.61 | 21.88 | 22.61 | 15.32 | qfq | 1,507,330 | 33,637,786 | 3.48% |
| 2023-12-26 | 22.43 | 22.60 | 21.60 | 21.85 | 14.81 | qfq | 2,027,590 | 44,429,823 | -2.41% |
| 2023-12-25 | 22.54 | 22.78 | 22.25 | 22.39 | 15.17 | qfq | 1,514,270 | 34,085,993 | 0.00% |
| 2023-12-22 | 23.04 | 23.04 | 22.22 | 22.39 | 15.17 | qfq | 1,875,690 | 42,341,536 | -2.86% |
| 2023-12-21 | 22.50 | 23.23 | 22.45 | 23.05 | 15.62 | qfq | 1,895,499 | 43,478,916 | 1.72% |
| 2023-12-20 | 23.15 | 23.35 | 22.66 | 22.66 | 15.35 | qfq | 1,491,654 | 34,235,385 | -2.12% |
| 2023-12-19 | 22.93 | 23.18 | 22.73 | 23.15 | 15.69 | qfq | 1,469,357 | 33,728,169 | 0.87% |
| 2023-12-18 | 23.62 | 23.77 | 22.83 | 22.95 | 15.55 | qfq | 2,727,690 | 63,244,429 | -3.37% |
| 2023-12-15 | 23.41 | 24.09 | 22.81 | 23.75 | 16.09 | qfq | 3,893,500 | 91,413,985 | 1.06% |
| 2023-12-14 | 23.08 | 23.85 | 23.08 | 23.50 | 15.92 | qfq | 3,626,792 | 85,413,877 | 1.34% |
| 2023-12-13 | 23.28 | 23.77 | 23.17 | 23.19 | 15.71 | qfq | 3,980,629 | 93,426,170 | -0.47% |
| 2023-12-12 | 23.20 | 23.48 | 23.00 | 23.30 | 15.79 | qfq | 2,496,940 | 58,160,007 | 0.43% |
| 2023-12-11 | 22.98 | 23.60 | 22.48 | 23.20 | 15.72 | qfq | 3,021,844 | 69,691,232 | 0.96% |
| 2023-12-08 | 22.63 | 23.69 | 22.63 | 22.98 | 15.57 | qfq | 4,526,931 | 105,193,037 | 1.55% |
| 2023-12-07 | 22.93 | 23.09 | 22.60 | 22.63 | 15.33 | qfq | 1,671,612 | 38,030,771 | -0.75% |
| 2023-12-06 | 23.08 | 23.35 | 22.66 | 22.80 | 15.45 | qfq | 2,426,855 | 55,579,965 | -1.00% |
| 2023-12-05 | 23.83 | 24.06 | 23.00 | 23.03 | 15.60 | qfq | 2,705,821 | 63,322,959 | -3.56% |
| 2023-12-04 | 23.57 | 24.59 | 23.16 | 23.88 | 16.18 | qfq | 4,373,984 | 105,056,009 | 0.67% |
| 2023-12-01 | 24.06 | 24.30 | 23.62 | 23.72 | 16.07 | qfq | 2,491,500 | 59,430,841 | -0.84% |
| 2023-11-30 | 23.91 | 24.30 | 23.46 | 23.92 | 16.21 | qfq | 3,793,856 | 90,438,136 | -0.04% |
| 2023-11-29 | 24.10 | 24.86 | 23.71 | 23.93 | 16.21 | qfq | 7,139,593 | 173,388,584 | -1.03% |
| 2023-11-28 | 22.61 | 24.48 | 22.61 | 24.18 | 16.38 | qfq | 10,084,815 | 241,578,491 | 5.87% |
| 2023-11-27 | 21.91 | 22.91 | 21.35 | 22.84 | 15.48 | qfq | 5,409,025 | 120,874,518 | 3.87% |
| 2023-11-24 | 22.00 | 22.38 | 21.77 | 21.99 | 14.90 | qfq | 3,338,849 | 73,723,765 | -0.14% |
| 2023-11-23 | 21.81 | 22.08 | 21.64 | 22.02 | 14.92 | qfq | 2,738,671 | 60,004,870 | 1.47% |
| 2023-11-22 | 22.59 | 22.69 | 21.66 | 21.70 | 14.70 | qfq | 5,815,119 | 127,927,979 | -3.94% |
| 2023-11-21 | 23.86 | 23.92 | 22.41 | 22.59 | 15.31 | qfq | 8,481,821 | 195,480,041 | -5.52% |
| 2023-11-20 | 24.06 | 24.38 | 23.69 | 23.91 | 16.20 | qfq | 3,489,602 | 83,611,547 | -0.38% |
| 2023-11-17 | 24.40 | 24.58 | 23.66 | 24.00 | 16.26 | qfq | 4,264,893 | 102,161,042 | -1.56% |
| 2023-11-16 | 23.87 | 25.26 | 23.85 | 24.38 | 16.52 | qfq | 5,260,933 | 129,543,639 | 0.95% |
| 2023-11-15 | 24.68 | 25.10 | 23.99 | 24.15 | 16.36 | qfq | 5,517,735 | 134,587,397 | -2.70% |
| 2023-11-14 | 24.06 | 25.12 | 23.98 | 24.82 | 16.82 | qfq | 6,457,076 | 158,759,442 | 2.06% |
| 2023-11-13 | 24.53 | 24.80 | 24.10 | 24.32 | 16.48 | qfq | 6,498,537 | 158,479,665 | -2.17% |
| 2023-11-10 | 23.41 | 25.67 | 22.87 | 24.86 | 16.84 | qfq | 12,852,258 | 312,410,324 | 4.94% |
| 2023-11-09 | 22.55 | 25.29 | 22.55 | 23.69 | 16.05 | qfq | 15,527,294 | 371,764,605 | 4.18% |
| 2023-11-08 | 21.87 | 22.74 | 21.71 | 22.74 | 15.41 | qfq | 6,668,186 | 148,728,930 | 3.50% |
| 2023-11-07 | 22.20 | 22.21 | 21.71 | 21.97 | 14.89 | qfq | 5,180,495 | 113,661,673 | -1.39% |
| 2023-11-06 | 22.02 | 22.69 | 21.79 | 22.28 | 15.10 | qfq | 6,175,612 | 137,353,775 | 1.13% |
| 2023-11-03 | 21.60 | 22.36 | 21.25 | 22.03 | 14.93 | qfq | 7,046,511 | 153,276,530 | 0.64% |
| 2023-11-02 | 21.90 | 22.68 | 21.58 | 21.89 | 14.83 | qfq | 8,952,115 | 198,118,336 | 1.81% |
| 2023-11-01 | 21.90 | 21.95 | 21.21 | 21.50 | 14.57 | qfq | 5,795,186 | 124,508,402 | -1.87% |
| 2023-10-31 | 22.89 | 23.30 | 21.51 | 21.91 | 14.85 | qfq | 8,196,737 | 183,279,612 | -4.53% |
| 2023-10-30 | 22.81 | 23.59 | 22.80 | 22.95 | 15.55 | qfq | 8,725,858 | 200,937,850 | -2.71% |
| 2023-10-27 | 21.87 | 23.80 | 21.61 | 23.59 | 15.98 | qfq | 12,954,069 | 295,654,818 | 6.69% |
| 2023-10-26 | 21.86 | 22.31 | 21.49 | 22.11 | 14.98 | qfq | 8,637,398 | 189,279,701 | -2.17% |
| 2023-10-25 | 21.40 | 23.10 | 20.32 | 22.60 | 15.31 | qfq | 13,640,422 | 296,928,700 | 3.06% |
| 2023-10-24 | 20.80 | 22.61 | 20.73 | 21.93 | 14.86 | qfq | 15,164,451 | 331,369,061 | 3.93% |
| 2023-10-23 | 20.80 | 21.20 | 20.08 | 21.10 | 14.30 | qfq | 9,364,671 | 194,127,916 | 1.93% |
| 2023-10-20 | 21.79 | 21.86 | 20.47 | 20.70 | 14.03 | qfq | 11,793,845 | 247,983,505 | -5.61% |
| 2023-10-19 | 21.71 | 23.23 | 21.29 | 21.93 | 14.86 | qfq | 16,540,109 | 368,473,082 | -1.39% |
| 2023-10-18 | 21.10 | 22.80 | 20.82 | 22.24 | 15.07 | qfq | 19,417,007 | 424,573,559 | 4.91% |
| 2023-10-17 | 21.00 | 21.53 | 20.58 | 21.20 | 14.36 | qfq | 11,789,645 | 247,021,740 | -1.53% |
| 2023-10-16 | 19.21 | 22.18 | 19.21 | 21.53 | 14.59 | qfq | 19,614,691 | 413,248,554 | 13.02% |
| 2023-10-13 | 20.00 | 20.00 | 18.76 | 19.05 | 12.91 | qfq | 6,932,544 | 132,232,371 | -1.60% |
| 2023-10-12 | 18.68 | 20.17 | 18.59 | 19.36 | 13.12 | qfq | 10,178,454 | 197,305,396 | 5.33% |
| 2023-10-11 | 17.87 | 18.65 | 17.77 | 18.38 | 12.45 | qfq | 3,433,820 | 62,487,026 | 3.03% |
| 2023-10-10 | 18.07 | 18.27 | 17.80 | 17.84 | 12.09 | qfq | 2,116,757 | 38,033,178 | -0.83% |
| 2023-10-09 | 18.40 | 18.40 | 17.91 | 17.99 | 12.19 | qfq | 2,710,419 | 48,901,324 | -2.18% |
| 2023-09-28 | 18.65 | 18.65 | 18.21 | 18.39 | 12.46 | qfq | 2,133,800 | 39,200,406 | -0.59% |
| 2023-09-27 | 18.06 | 18.59 | 17.93 | 18.50 | 12.54 | qfq | 2,569,706 | 47,341,864 | 2.04% |
| 2023-09-26 | 18.25 | 18.27 | 18.04 | 18.13 | 12.28 | qfq | 1,499,256 | 27,173,806 | -1.04% |
| 2023-09-25 | 18.48 | 18.63 | 18.23 | 18.32 | 12.41 | qfq | 1,266,084 | 23,270,499 | -1.13% |
| 2023-09-22 | 18.13 | 18.57 | 18.01 | 18.53 | 12.56 | qfq | 1,503,480 | 27,523,865 | 1.87% |
| 2023-09-21 | 18.33 | 18.52 | 18.15 | 18.19 | 12.33 | qfq | 958,096 | 17,499,732 | -0.93% |
| 2023-09-20 | 18.56 | 18.70 | 18.35 | 18.36 | 12.44 | qfq | 1,593,181 | 29,461,146 | -1.40% |
| 2023-09-19 | 18.67 | 18.85 | 18.58 | 18.62 | 12.62 | qfq | 1,608,500 | 30,031,314 | -0.53% |
| 2023-09-18 | 18.40 | 18.88 | 18.31 | 18.72 | 12.68 | qfq | 1,942,488 | 36,246,900 | 1.57% |
| 2023-09-15 | 18.34 | 18.72 | 18.14 | 18.43 | 12.49 | qfq | 1,666,000 | 30,713,956 | 1.10% |
| 2023-09-14 | 18.57 | 18.57 | 18.14 | 18.23 | 12.35 | qfq | 1,767,811 | 32,244,054 | -1.73% |
| 2023-09-13 | 18.84 | 18.89 | 18.38 | 18.55 | 12.57 | qfq | 2,061,944 | 38,203,089 | -1.22% |
| 2023-09-12 | 18.99 | 19.08 | 18.75 | 18.78 | 12.72 | qfq | 1,953,237 | 36,813,075 | -1.16% |
| 2023-09-11 | 18.79 | 19.02 | 18.47 | 19.00 | 12.87 | qfq | 2,214,483 | 41,709,542 | 1.23% |
| 2023-09-08 | 18.41 | 18.87 | 18.40 | 18.77 | 12.72 | qfq | 1,553,399 | 29,009,575 | 1.46% |
| 2023-09-07 | 18.84 | 18.95 | 18.47 | 18.50 | 12.54 | qfq | 1,800,947 | 33,630,980 | -2.17% |
| 2023-09-06 | 18.95 | 18.97 | 18.65 | 18.91 | 12.81 | qfq | 2,077,705 | 39,035,711 | 0.42% |
| 2023-09-05 | 19.20 | 19.33 | 18.79 | 18.83 | 12.76 | qfq | 2,840,529 | 53,864,786 | -1.93% |
| 2023-09-04 | 18.85 | 19.26 | 18.83 | 19.20 | 13.01 | qfq | 3,662,878 | 70,084,952 | 1.75% |
| 2023-09-01 | 18.81 | 19.03 | 18.63 | 18.87 | 12.79 | qfq | 1,632,720 | 30,733,428 | 0.37% |
| 2023-08-31 | 18.89 | 19.00 | 18.58 | 18.80 | 12.74 | qfq | 1,917,035 | 36,019,331 | -0.79% |
| 2023-08-30 | 19.04 | 19.40 | 18.76 | 18.95 | 12.84 | qfq | 3,441,855 | 65,385,412 | -0.84% |
| 2023-08-29 | 18.21 | 19.21 | 18.15 | 19.11 | 12.95 | qfq | 5,147,311 | 97,035,021 | 5.46% |
| 2023-08-28 | 18.69 | 19.81 | 18.05 | 18.12 | 12.28 | qfq | 7,278,563 | 137,230,293 | 2.37% |
| 2023-08-25 | 18.36 | 18.44 | 17.60 | 17.70 | 11.99 | qfq | 2,850,578 | 51,129,925 | -4.01% |
| 2023-08-24 | 18.56 | 18.91 | 18.22 | 18.44 | 12.49 | qfq | 1,247,320 | 23,102,670 | -1.50% |
| 2023-08-23 | 18.95 | 19.28 | 18.68 | 18.72 | 12.68 | qfq | 1,330,900 | 25,104,857 | -1.68% |
| 2023-08-22 | 19.35 | 19.45 | 18.48 | 19.04 | 12.90 | qfq | 2,649,434 | 49,774,895 | -1.24% |
| 2023-08-21 | 20.01 | 20.14 | 19.23 | 19.28 | 13.06 | qfq | 1,985,660 | 38,837,524 | -3.26% |
| 2023-08-18 | 19.78 | 20.40 | 19.70 | 19.93 | 13.50 | qfq | 2,526,009 | 50,866,623 | 0.71% |
| 2023-08-17 | 19.50 | 19.85 | 18.86 | 19.79 | 13.41 | qfq | 2,121,280 | 41,077,071 | 1.49% |
| 2023-08-16 | 19.90 | 19.90 | 19.50 | 19.50 | 13.21 | qfq | 826,060 | 16,220,057 | -1.86% |
| 2023-08-15 | 19.85 | 20.27 | 19.67 | 19.87 | 13.46 | qfq | 1,530,140 | 30,481,511 | 0.51% |
| 2023-08-14 | 19.35 | 19.79 | 19.27 | 19.77 | 13.40 | qfq | 1,424,160 | 27,841,801 | 2.01% |
| 2023-08-11 | 19.85 | 19.88 | 19.38 | 19.38 | 13.13 | qfq | 1,208,156 | 23,670,960 | -2.07% |
| 2023-08-10 | 19.52 | 19.94 | 19.36 | 19.79 | 13.41 | qfq | 1,393,120 | 27,411,662 | 1.75% |
| 2023-08-09 | 19.57 | 19.80 | 19.42 | 19.45 | 13.18 | qfq | 1,464,060 | 28,639,471 | -0.77% |
| 2023-08-08 | 20.01 | 20.01 | 19.58 | 19.60 | 13.28 | qfq | 1,514,200 | 29,802,380 | -1.61% |
| 2023-08-07 | 20.21 | 20.31 | 19.82 | 19.92 | 13.50 | qfq | 2,016,560 | 40,295,904 | -1.19% |
| 2023-08-04 | 20.50 | 20.72 | 20.14 | 20.16 | 13.66 | qfq | 1,881,000 | 38,197,345 | -1.42% |
| 2023-08-03 | 20.55 | 20.64 | 19.90 | 20.45 | 13.86 | qfq | 2,835,074 | 57,267,230 | -0.54% |
| 2023-08-02 | 21.32 | 21.33 | 20.48 | 20.56 | 13.93 | qfq | 2,768,560 | 57,579,106 | -3.02% |
| 2023-08-01 | 21.32 | 21.46 | 21.08 | 21.20 | 14.36 | qfq | 1,718,306 | 36,508,037 | -0.24% |
| 2023-07-31 | 20.95 | 21.30 | 20.89 | 21.25 | 14.40 | qfq | 2,381,160 | 50,307,190 | 1.72% |
| 2023-07-28 | 20.65 | 20.92 | 20.45 | 20.89 | 14.15 | qfq | 1,569,260 | 32,575,384 | 1.31% |
| 2023-07-27 | 20.92 | 20.99 | 20.56 | 20.62 | 13.97 | qfq | 1,748,139 | 36,351,085 | -1.20% |
| 2023-07-26 | 20.90 | 21.04 | 20.65 | 20.87 | 14.14 | qfq | 2,125,246 | 44,308,910 | -0.24% |
| 2023-07-25 | 20.62 | 21.01 | 20.56 | 20.92 | 14.17 | qfq | 2,522,260 | 52,493,831 | 2.00% |
| 2023-07-24 | 20.83 | 20.94 | 20.38 | 20.51 | 13.90 | qfq | 1,527,574 | 31,516,830 | -1.16% |
| 2023-07-21 | 20.41 | 21.00 | 20.41 | 20.75 | 14.06 | qfq | 1,917,554 | 39,807,985 | 1.17% |
| 2023-07-20 | 20.65 | 20.88 | 20.51 | 20.51 | 13.90 | qfq | 1,796,214 | 37,143,151 | -0.68% |
| 2023-07-19 | 20.49 | 20.66 | 20.36 | 20.65 | 13.99 | qfq | 1,378,520 | 28,308,179 | 0.78% |
| 2023-07-18 | 20.30 | 20.66 | 20.06 | 20.49 | 13.88 | qfq | 1,251,433 | 25,486,176 | 0.74% |