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
粤万年青301111.SZ
最近收盘价19.292026-07-17
最近交易日2026-07-17
成交量（股）6,410,900
成交额（元）130,255,242
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | 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 | 21.65 | 21.88 | 19.18 | 19.29 | 19.29 | qfq | 6,410,900 | 130,255,242 | -12.08% |
| 2026-07-16 | 21.45 | 22.28 | 20.94 | 21.94 | 21.94 | qfq | 5,350,999 | 116,407,010 | 0.41% |
| 2026-07-15 | 21.39 | 22.58 | 21.21 | 21.85 | 21.85 | qfq | 6,719,500 | 148,116,266 | 0.92% |
| 2026-07-14 | 21.23 | 22.10 | 20.60 | 21.65 | 21.65 | qfq | 6,471,670 | 138,364,756 | 0.89% |
| 2026-07-13 | 22.70 | 23.18 | 21.18 | 21.46 | 21.46 | qfq | 7,105,802 | 157,454,645 | -5.67% |
| 2026-07-10 | 22.80 | 23.47 | 22.21 | 22.75 | 22.75 | qfq | 4,207,900 | 96,716,444 | 0.35% |
| 2026-07-09 | 22.12 | 23.00 | 21.40 | 22.67 | 22.67 | qfq | 4,340,985 | 96,262,999 | 2.53% |
| 2026-07-08 | 22.74 | 23.08 | 22.05 | 22.11 | 22.11 | qfq | 4,294,500 | 96,497,073 | -2.77% |
| 2026-07-07 | 24.37 | 24.37 | 22.50 | 22.74 | 22.74 | qfq | 7,197,271 | 166,162,439 | -6.92% |
| 2026-07-06 | 26.02 | 26.38 | 24.38 | 24.43 | 24.43 | qfq | 6,890,292 | 174,795,832 | -6.51% |
| 2026-07-03 | 26.58 | 28.20 | 26.06 | 26.13 | 26.13 | qfq | 7,999,013 | 215,564,282 | -1.69% |
| 2026-07-02 | 26.36 | 28.00 | 26.00 | 26.58 | 26.58 | qfq | 8,220,826 | 220,989,727 | -0.15% |
| 2026-07-01 | 25.69 | 26.96 | 24.45 | 26.62 | 26.62 | qfq | 11,311,161 | 289,072,578 | 2.86% |
| 2026-06-30 | 27.85 | 27.91 | 25.17 | 25.88 | 25.88 | qfq | 11,702,101 | 304,495,584 | -7.57% |
| 2026-06-29 | 26.46 | 28.73 | 26.30 | 28.00 | 28.00 | qfq | 12,189,300 | 337,464,151 | 6.91% |
| 2026-06-26 | 29.54 | 30.65 | 26.06 | 26.19 | 26.19 | qfq | 15,280,676 | 424,377,020 | -13.13% |
| 2026-06-25 | 27.09 | 30.96 | 27.09 | 30.15 | 30.15 | qfq | 15,508,053 | 448,656,070 | 10.00% |
| 2026-06-24 | 28.41 | 29.22 | 26.91 | 27.41 | 27.41 | qfq | 11,741,766 | 325,623,788 | -5.52% |
| 2026-06-23 | 27.12 | 30.50 | 26.31 | 29.01 | 29.01 | qfq | 16,420,650 | 477,385,845 | 8.45% |
| 2026-06-22 | 27.50 | 27.90 | 26.00 | 26.75 | 26.75 | qfq | 10,648,239 | 285,080,953 | -4.29% |
| 2026-06-18 | 31.01 | 31.29 | 26.75 | 27.95 | 27.95 | qfq | 19,768,676 | 548,335,279 | -7.79% |
| 2026-06-17 | 25.01 | 30.31 | 25.00 | 30.31 | 30.31 | qfq | 11,808,694 | 337,484,869 | 19.99% |
| 2026-06-16 | 25.45 | 25.59 | 23.81 | 25.26 | 25.26 | qfq | 9,605,574 | 238,895,993 | -1.64% |
| 2026-06-15 | 26.80 | 27.24 | 25.09 | 25.68 | 25.68 | qfq | 11,366,593 | 295,450,547 | -3.93% |
| 2026-06-12 | 27.90 | 28.60 | 26.61 | 26.73 | 26.73 | qfq | 5,981,034 | 164,626,450 | -4.02% |
| 2026-06-11 | 27.00 | 28.17 | 26.73 | 27.85 | 27.85 | qfq | 5,103,236 | 139,852,121 | 0.54% |
| 2026-06-10 | 28.00 | 28.59 | 26.67 | 27.70 | 27.65 | qfq | 4,777,447 | 130,591,359 | -1.95% |
| 2026-06-09 | 27.01 | 28.50 | 26.80 | 28.25 | 28.20 | qfq | 5,634,200 | 155,702,016 | 5.41% |
| 2026-06-08 | 28.45 | 28.97 | 26.45 | 26.80 | 26.75 | qfq | 7,395,900 | 202,903,381 | -7.20% |
| 2026-06-05 | 28.85 | 30.08 | 28.10 | 28.88 | 28.83 | qfq | 8,761,889 | 255,798,825 | 0.14% |
| 2026-06-04 | 28.06 | 29.28 | 26.90 | 28.84 | 28.79 | qfq | 8,125,600 | 230,876,895 | 3.59% |
| 2026-06-03 | 27.42 | 28.12 | 26.00 | 27.84 | 27.79 | qfq | 7,153,415 | 193,954,201 | 0.40% |
| 2026-06-02 | 26.93 | 27.86 | 26.80 | 27.73 | 27.68 | qfq | 5,541,784 | 151,712,962 | 3.09% |
| 2026-06-01 | 26.88 | 27.48 | 25.90 | 26.90 | 26.85 | qfq | 5,343,137 | 143,226,164 | -1.14% |
| 2026-05-29 | 27.82 | 28.35 | 26.79 | 27.21 | 27.16 | qfq | 6,711,597 | 184,923,087 | -2.12% |
| 2026-05-28 | 28.42 | 29.00 | 26.88 | 27.80 | 27.75 | qfq | 8,482,739 | 233,765,452 | -2.80% |
| 2026-05-27 | 27.76 | 29.33 | 27.55 | 28.60 | 28.55 | qfq | 9,374,305 | 267,885,194 | 3.03% |
| 2026-05-26 | 28.77 | 28.86 | 27.54 | 27.76 | 27.71 | qfq | 9,021,058 | 253,253,637 | -1.73% |
| 2026-05-25 | 29.68 | 30.49 | 27.10 | 28.25 | 28.20 | qfq | 16,177,574 | 458,464,352 | -6.24% |
| 2026-05-22 | 25.89 | 30.68 | 25.68 | 30.13 | 30.08 | qfq | 17,890,167 | 520,876,981 | 16.33% |
| 2026-05-21 | 25.74 | 26.48 | 25.41 | 25.90 | 25.85 | qfq | 8,354,427 | 216,637,811 | 0.62% |
| 2026-05-20 | 24.74 | 25.84 | 24.66 | 25.74 | 25.69 | qfq | 8,825,564 | 223,045,565 | 3.29% |
| 2026-05-19 | 24.20 | 27.89 | 23.91 | 24.92 | 24.88 | qfq | 6,969,600 | 171,292,750 | 3.92% |
| 2026-05-18 | 23.76 | 24.25 | 23.30 | 23.98 | 23.94 | qfq | 4,512,013 | 107,394,207 | 0.38% |
| 2026-05-15 | 24.12 | 24.58 | 23.35 | 23.89 | 23.85 | qfq | 6,554,609 | 156,809,635 | -1.08% |
| 2026-05-14 | 24.61 | 25.26 | 23.97 | 24.15 | 24.11 | qfq | 6,931,696 | 169,284,437 | 0.92% |
| 2026-05-13 | 23.25 | 24.48 | 23.02 | 23.93 | 23.89 | qfq | 8,114,445 | 194,626,047 | 3.15% |
| 2026-05-12 | 23.30 | 24.01 | 22.90 | 23.20 | 23.16 | qfq | 8,591,538 | 200,808,454 | -0.30% |
| 2026-05-11 | 22.48 | 23.30 | 22.46 | 23.27 | 23.23 | qfq | 11,035,469 | 252,876,004 | 3.15% |
| 2026-05-08 | 20.44 | 23.20 | 20.44 | 22.56 | 22.52 | qfq | 22,330,616 | 496,048,276 | 10.43% |
| 2026-05-07 | 20.21 | 20.77 | 20.01 | 20.43 | 20.39 | qfq | 3,617,100 | 74,118,924 | 1.04% |
| 2026-05-06 | 19.83 | 20.38 | 19.71 | 20.22 | 20.18 | qfq | 3,711,400 | 74,644,113 | 1.61% |
| 2026-04-30 | 19.80 | 20.05 | 19.41 | 19.90 | 19.86 | qfq | 4,954,318 | 97,996,758 | 1.32% |
| 2026-04-29 | 18.88 | 20.40 | 18.70 | 19.64 | 19.60 | qfq | 10,420,280 | 206,236,514 | 5.03% |
| 2026-04-28 | 18.86 | 19.13 | 18.57 | 18.70 | 18.67 | qfq | 3,324,900 | 62,316,962 | -1.58% |
| 2026-04-27 | 18.95 | 19.14 | 18.40 | 19.00 | 18.97 | qfq | 3,437,900 | 64,660,750 | 0.85% |
| 2026-04-24 | 18.70 | 19.00 | 18.50 | 18.84 | 18.81 | qfq | 2,594,600 | 48,665,926 | -0.32% |
| 2026-04-23 | 19.56 | 19.56 | 18.83 | 18.90 | 18.87 | qfq | 3,716,197 | 70,919,446 | -2.78% |
| 2026-04-22 | 18.97 | 19.68 | 18.78 | 19.44 | 19.40 | qfq | 5,411,257 | 104,623,174 | 2.32% |
| 2026-04-21 | 19.21 | 19.34 | 18.73 | 19.00 | 18.97 | qfq | 3,557,057 | 67,309,256 | -1.09% |
| 2026-04-20 | 19.03 | 19.22 | 18.88 | 19.21 | 19.18 | qfq | 3,549,420 | 67,771,222 | 0.52% |
| 2026-04-17 | 19.23 | 19.25 | 18.76 | 19.11 | 19.08 | qfq | 5,882,600 | 111,501,894 | -1.60% |
| 2026-04-16 | 19.62 | 19.79 | 19.27 | 19.42 | 19.38 | qfq | 6,165,906 | 119,560,963 | -1.27% |
| 2026-04-15 | 19.52 | 20.16 | 19.40 | 19.67 | 19.63 | qfq | 9,314,384 | 183,885,432 | 1.34% |
| 2026-04-14 | 19.56 | 19.78 | 19.00 | 19.41 | 19.37 | qfq | 6,542,659 | 126,076,336 | -0.72% |
| 2026-04-13 | 19.49 | 19.68 | 19.01 | 19.55 | 19.51 | qfq | 8,499,831 | 165,178,225 | -2.64% |
| 2026-04-10 | 20.80 | 20.90 | 19.92 | 20.08 | 20.04 | qfq | 14,558,936 | 294,895,881 | -3.46% |
| 2026-04-09 | 19.72 | 22.86 | 19.72 | 20.80 | 20.76 | qfq | 20,025,965 | 427,706,389 | 4.79% |
| 2026-04-08 | 19.82 | 20.02 | 19.46 | 19.85 | 19.81 | qfq | 4,042,557 | 79,625,880 | 2.27% |
| 2026-04-07 | 19.52 | 19.81 | 18.83 | 19.41 | 19.37 | qfq | 3,472,800 | 67,364,907 | 1.41% |
| 2026-04-03 | 19.66 | 19.89 | 19.11 | 19.14 | 19.11 | qfq | 4,146,096 | 80,617,191 | -2.69% |
| 2026-04-02 | 19.75 | 20.35 | 19.56 | 19.67 | 19.63 | qfq | 5,094,298 | 100,803,897 | -0.51% |
| 2026-04-01 | 19.10 | 19.77 | 18.87 | 19.77 | 19.73 | qfq | 4,448,600 | 86,780,228 | 4.60% |
| 2026-03-31 | 19.06 | 19.60 | 18.88 | 18.90 | 18.87 | qfq | 2,855,000 | 54,798,629 | -1.00% |
| 2026-03-30 | 18.77 | 19.79 | 18.77 | 19.09 | 19.06 | qfq | 3,226,000 | 61,712,054 | 0.47% |
| 2026-03-27 | 18.16 | 19.00 | 18.03 | 19.00 | 18.97 | qfq | 3,042,641 | 57,136,265 | 3.60% |
| 2026-03-26 | 18.67 | 18.89 | 18.18 | 18.34 | 18.31 | qfq | 2,324,800 | 42,991,218 | -1.77% |
| 2026-03-25 | 18.60 | 18.90 | 18.49 | 18.67 | 18.64 | qfq | 2,744,776 | 51,297,805 | 0.38% |
| 2026-03-24 | 17.98 | 18.66 | 17.87 | 18.60 | 18.57 | qfq | 3,844,365 | 70,040,810 | 5.50% |
| 2026-03-23 | 18.00 | 18.60 | 17.48 | 17.63 | 17.60 | qfq | 4,106,394 | 74,011,315 | -6.32% |
| 2026-03-20 | 19.56 | 19.61 | 18.80 | 18.82 | 18.79 | qfq | 2,843,160 | 54,197,778 | -2.79% |
| 2026-03-19 | 19.77 | 19.80 | 19.23 | 19.36 | 19.33 | qfq | 2,396,164 | 46,568,414 | -2.52% |
| 2026-03-18 | 19.63 | 19.88 | 19.37 | 19.86 | 19.82 | qfq | 2,281,379 | 44,785,834 | 1.53% |
| 2026-03-17 | 20.04 | 20.17 | 19.49 | 19.56 | 19.52 | qfq | 2,752,428 | 54,479,988 | -2.25% |
| 2026-03-16 | 19.90 | 20.27 | 19.75 | 20.01 | 19.97 | qfq | 2,818,881 | 56,301,803 | 0.60% |
| 2026-03-13 | 20.16 | 20.32 | 19.73 | 19.89 | 19.85 | qfq | 4,509,500 | 90,000,519 | -2.16% |
| 2026-03-12 | 21.24 | 21.24 | 20.26 | 20.33 | 20.29 | qfq | 5,171,747 | 106,264,991 | -4.33% |
| 2026-03-11 | 21.40 | 21.56 | 21.10 | 21.25 | 21.21 | qfq | 3,457,268 | 73,703,618 | -0.70% |
| 2026-03-10 | 20.95 | 21.43 | 20.89 | 21.40 | 21.36 | qfq | 3,637,800 | 77,274,906 | 2.49% |
| 2026-03-09 | 20.80 | 21.26 | 20.60 | 20.88 | 20.84 | qfq | 4,065,791 | 84,852,613 | -1.37% |
| 2026-03-06 | 20.56 | 21.21 | 20.54 | 21.17 | 21.13 | qfq | 3,629,785 | 76,205,196 | 2.27% |
| 2026-03-05 | 20.68 | 20.95 | 20.56 | 20.70 | 20.66 | qfq | 5,239,160 | 108,806,149 | 1.97% |
| 2026-03-04 | 20.74 | 20.92 | 20.10 | 20.30 | 20.26 | qfq | 7,079,886 | 144,737,232 | -3.10% |
| 2026-03-03 | 21.54 | 23.71 | 20.77 | 20.95 | 20.91 | qfq | 10,487,688 | 230,911,622 | -2.92% |
| 2026-03-02 | 22.32 | 22.58 | 21.20 | 21.58 | 21.54 | qfq | 6,352,300 | 137,910,770 | -5.06% |
| 2026-02-27 | 22.15 | 22.75 | 21.88 | 22.73 | 22.69 | qfq | 5,030,735 | 112,560,002 | 2.20% |
| 2026-02-26 | 22.60 | 23.02 | 22.17 | 22.24 | 22.20 | qfq | 5,941,352 | 133,205,107 | -1.68% |
| 2026-02-25 | 22.61 | 22.84 | 22.40 | 22.62 | 22.58 | qfq | 4,086,822 | 92,472,184 | 0.22% |
| 2026-02-24 | 22.73 | 22.76 | 22.30 | 22.57 | 22.53 | qfq | 5,014,388 | 113,231,042 | 0.31% |
| 2026-02-13 | 22.83 | 23.25 | 22.45 | 22.50 | 22.46 | qfq | 4,664,255 | 106,477,402 | -1.45% |
| 2026-02-12 | 23.00 | 23.22 | 22.61 | 22.83 | 22.79 | qfq | 6,926,800 | 158,563,876 | 0.04% |
| 2026-02-11 | 23.03 | 24.16 | 22.81 | 22.82 | 22.78 | qfq | 12,144,482 | 284,389,913 | -1.68% |
| 2026-02-10 | 22.31 | 23.83 | 22.13 | 23.21 | 23.17 | qfq | 16,739,803 | 389,580,099 | 3.06% |
| 2026-02-09 | 21.64 | 23.00 | 21.03 | 22.52 | 22.48 | qfq | 20,790,964 | 458,071,961 | 4.21% |
| 2026-02-06 | 23.50 | 23.81 | 21.36 | 21.61 | 21.57 | qfq | 20,760,429 | 465,851,916 | 5.62% |
| 2026-02-05 | 20.26 | 20.88 | 20.26 | 20.46 | 20.42 | qfq | 5,238,796 | 108,140,055 | -0.24% |
| 2026-02-04 | 20.36 | 20.95 | 20.22 | 20.51 | 20.47 | qfq | 6,062,299 | 124,690,605 | 0.15% |
| 2026-02-03 | 20.30 | 20.50 | 20.01 | 20.48 | 20.44 | qfq | 5,342,308 | 108,330,251 | 1.59% |
| 2026-02-02 | 20.24 | 20.84 | 20.00 | 20.16 | 20.12 | qfq | 7,800,856 | 159,335,654 | -0.05% |
| 2026-01-30 | 21.29 | 21.35 | 19.83 | 20.17 | 20.13 | qfq | 9,394,970 | 190,680,128 | -4.04% |
| 2026-01-29 | 22.34 | 22.34 | 20.80 | 21.02 | 20.98 | qfq | 13,195,430 | 281,941,251 | -7.56% |
| 2026-01-28 | 22.11 | 23.14 | 21.71 | 22.74 | 22.70 | qfq | 13,892,892 | 312,243,801 | 1.84% |
| 2026-01-27 | 22.86 | 23.18 | 21.37 | 22.33 | 22.29 | qfq | 16,388,842 | 361,734,365 | -6.06% |
| 2026-01-26 | 22.00 | 24.50 | 21.90 | 23.77 | 23.73 | qfq | 24,853,940 | 580,155,414 | 8.99% |
| 2026-01-23 | 21.63 | 22.11 | 21.59 | 21.81 | 21.77 | qfq | 6,647,574 | 145,056,293 | 0.74% |
| 2026-01-22 | 21.30 | 21.65 | 21.13 | 21.65 | 21.61 | qfq | 6,572,139 | 140,942,195 | 0.70% |
| 2026-01-21 | 21.96 | 22.22 | 21.42 | 21.50 | 21.46 | qfq | 8,856,336 | 192,190,822 | -3.59% |
| 2026-01-20 | 21.92 | 22.85 | 21.80 | 22.30 | 22.26 | qfq | 9,873,444 | 219,818,131 | 0.77% |
| 2026-01-19 | 21.60 | 22.66 | 21.35 | 22.13 | 22.09 | qfq | 9,656,468 | 213,402,648 | 1.56% |
| 2026-01-16 | 22.24 | 22.67 | 21.50 | 21.79 | 21.75 | qfq | 10,668,471 | 234,584,525 | -2.11% |
| 2026-01-15 | 24.62 | 24.62 | 21.90 | 22.26 | 22.22 | qfq | 17,815,837 | 408,365,622 | -10.46% |
| 2026-01-14 | 23.35 | 25.48 | 22.75 | 24.86 | 24.82 | qfq | 28,391,462 | 682,610,183 | -0.44% |
| 2026-01-13 | 21.46 | 24.99 | 20.90 | 24.97 | 24.92 | qfq | 34,712,919 | 803,685,394 | 16.30% |
| 2026-01-12 | 21.08 | 21.59 | 20.71 | 21.47 | 21.43 | qfq | 12,723,600 | 271,043,780 | 1.32% |
| 2026-01-09 | 20.78 | 21.36 | 20.70 | 21.19 | 21.15 | qfq | 12,806,750 | 269,558,940 | 1.92% |
| 2026-01-08 | 20.52 | 20.97 | 20.40 | 20.79 | 20.75 | qfq | 11,315,665 | 234,083,999 | 0.39% |
| 2026-01-07 | 20.04 | 20.88 | 19.97 | 20.71 | 20.67 | qfq | 14,999,528 | 308,220,904 | 3.71% |
| 2026-01-06 | 19.90 | 20.34 | 19.80 | 19.97 | 19.93 | qfq | 9,445,171 | 189,054,930 | 0.60% |
| 2026-01-05 | 19.12 | 20.18 | 19.12 | 19.85 | 19.81 | qfq | 12,436,508 | 245,791,208 | 4.31% |
| 2025-12-31 | 19.37 | 19.37 | 19.00 | 19.03 | 19.00 | qfq | 4,765,363 | 91,092,918 | -1.55% |
| 2025-12-30 | 19.52 | 19.69 | 19.29 | 19.33 | 19.30 | qfq | 5,280,357 | 102,474,699 | -1.83% |
| 2025-12-29 | 19.85 | 19.85 | 19.42 | 19.69 | 19.65 | qfq | 5,897,157 | 115,673,141 | -0.76% |
| 2025-12-26 | 19.85 | 20.16 | 19.77 | 19.84 | 19.80 | qfq | 7,291,500 | 145,324,946 | -0.60% |
| 2025-12-25 | 20.05 | 20.17 | 19.55 | 19.96 | 19.92 | qfq | 8,766,281 | 173,591,481 | 0.30% |
| 2025-12-24 | 19.76 | 19.98 | 19.64 | 19.90 | 19.86 | qfq | 6,372,303 | 126,321,233 | 0.25% |
| 2025-12-23 | 20.20 | 20.27 | 19.63 | 19.85 | 19.81 | qfq | 9,298,709 | 184,568,820 | -2.02% |
| 2025-12-22 | 20.32 | 20.42 | 20.02 | 20.26 | 20.22 | qfq | 10,291,728 | 208,293,404 | -1.27% |
| 2025-12-19 | 19.93 | 20.83 | 19.72 | 20.52 | 20.48 | qfq | 16,675,386 | 340,373,567 | 2.91% |
| 2025-12-18 | 19.82 | 20.32 | 19.78 | 19.94 | 19.90 | qfq | 8,088,630 | 162,685,582 | -0.45% |
| 2025-12-17 | 20.23 | 20.34 | 19.78 | 20.03 | 19.99 | qfq | 8,069,302 | 161,730,302 | -0.55% |
| 2025-12-16 | 21.02 | 21.05 | 20.00 | 20.14 | 20.10 | qfq | 10,941,068 | 222,647,721 | -5.13% |
| 2025-12-15 | 21.04 | 21.39 | 20.90 | 21.23 | 21.19 | qfq | 9,648,586 | 204,273,216 | -0.33% |
| 2025-12-12 | 22.21 | 22.26 | 21.19 | 21.30 | 21.26 | qfq | 14,971,307 | 321,910,258 | -4.57% |
| 2025-12-11 | 23.03 | 23.21 | 22.11 | 22.32 | 22.28 | qfq | 17,089,021 | 385,161,210 | -4.74% |
| 2025-12-10 | 23.20 | 24.16 | 22.88 | 23.43 | 23.39 | qfq | 19,292,352 | 451,008,106 | -1.26% |
| 2025-12-09 | 24.80 | 24.90 | 23.06 | 23.73 | 23.69 | qfq | 26,862,127 | 635,697,042 | -6.57% |
| 2025-12-08 | 25.30 | 25.98 | 24.78 | 25.40 | 25.35 | qfq | 27,076,514 | 686,197,549 | -3.61% |
| 2025-12-05 | 27.30 | 28.50 | 25.72 | 26.35 | 26.30 | qfq | 29,654,863 | 788,610,967 | -5.62% |
| 2025-12-04 | 25.90 | 31.36 | 25.90 | 27.92 | 27.87 | qfq | 38,900,682 | 1,085,092,369 | -0.29% |
| 2025-12-03 | 23.79 | 29.10 | 23.50 | 28.00 | 27.95 | qfq | 39,140,838 | 1,034,619,527 | 15.32% |
| 2025-12-02 | 24.26 | 24.95 | 23.15 | 24.28 | 24.24 | qfq | 25,440,651 | 611,082,616 | -3.31% |
| 2025-12-01 | 22.86 | 25.70 | 22.66 | 25.11 | 25.06 | qfq | 33,414,215 | 814,923,679 | 9.94% |
| 2025-11-28 | 24.00 | 24.50 | 22.60 | 22.84 | 22.80 | qfq | 29,605,506 | 690,521,902 | -13.71% |
| 2025-11-27 | 22.50 | 26.47 | 21.25 | 26.47 | 26.42 | qfq | 38,350,798 | 892,003,793 | 19.99% |
| 2025-11-26 | 18.25 | 22.06 | 18.25 | 22.06 | 22.02 | qfq | 14,284,489 | 304,263,539 | 20.02% |
| 2025-11-25 | 17.19 | 18.80 | 17.19 | 18.38 | 18.35 | qfq | 6,457,728 | 117,595,275 | 7.23% |
| 2025-11-24 | 17.05 | 17.38 | 16.81 | 17.14 | 17.11 | qfq | 2,661,600 | 45,741,310 | 2.21% |
| 2025-11-21 | 17.49 | 17.81 | 16.60 | 16.77 | 16.74 | qfq | 3,592,685 | 61,232,994 | -4.28% |
| 2025-11-20 | 17.90 | 17.96 | 17.37 | 17.52 | 17.49 | qfq | 3,345,852 | 58,933,204 | -1.41% |
| 2025-11-19 | 18.21 | 18.21 | 17.64 | 17.77 | 17.74 | qfq | 3,424,320 | 61,078,902 | -2.09% |
| 2025-11-18 | 18.30 | 18.59 | 18.05 | 18.15 | 18.12 | qfq | 3,695,954 | 67,403,519 | -0.60% |
| 2025-11-17 | 18.54 | 18.67 | 18.10 | 18.26 | 18.23 | qfq | 5,787,306 | 105,880,287 | -2.46% |
| 2025-11-14 | 18.39 | 19.29 | 18.34 | 18.72 | 18.69 | qfq | 7,146,527 | 134,737,759 | 1.19% |
| 2025-11-13 | 18.55 | 18.78 | 18.13 | 18.50 | 18.47 | qfq | 7,394,772 | 135,853,729 | -1.23% |
| 2025-11-12 | 18.03 | 19.50 | 17.70 | 18.73 | 18.70 | qfq | 10,312,993 | 193,203,161 | 2.63% |
| 2025-11-11 | 17.81 | 18.31 | 17.51 | 18.25 | 18.22 | qfq | 5,780,074 | 104,483,945 | 2.53% |
| 2025-11-10 | 17.58 | 18.50 | 17.36 | 17.80 | 17.77 | qfq | 5,965,816 | 106,831,642 | 1.37% |
| 2025-11-07 | 17.17 | 17.58 | 17.00 | 17.56 | 17.53 | qfq | 3,052,407 | 53,116,894 | 2.45% |
| 2025-11-06 | 17.38 | 17.38 | 17.01 | 17.14 | 17.11 | qfq | 1,795,100 | 30,777,749 | -1.61% |
| 2025-11-05 | 17.17 | 17.51 | 16.90 | 17.42 | 17.39 | qfq | 2,873,693 | 49,752,451 | 1.40% |
| 2025-11-04 | 17.32 | 17.32 | 16.97 | 17.18 | 17.15 | qfq | 2,102,300 | 35,870,653 | 0.00% |
| 2025-11-03 | 17.20 | 17.34 | 17.01 | 17.18 | 17.15 | qfq | 2,629,600 | 45,206,771 | 0.64% |
| 2025-10-31 | 16.80 | 17.21 | 16.70 | 17.07 | 17.04 | qfq | 2,806,100 | 47,642,514 | 1.85% |
| 2025-10-30 | 17.00 | 17.07 | 16.67 | 16.76 | 16.73 | qfq | 1,850,400 | 31,219,501 | -0.89% |
| 2025-10-29 | 17.12 | 17.28 | 16.76 | 16.91 | 16.88 | qfq | 2,286,300 | 38,663,395 | -1.69% |
| 2025-10-28 | 17.15 | 17.34 | 17.06 | 17.20 | 17.17 | qfq | 1,727,500 | 29,717,179 | 0.00% |
| 2025-10-27 | 17.35 | 17.49 | 17.01 | 17.20 | 17.17 | qfq | 2,267,200 | 38,990,661 | -0.58% |
| 2025-10-24 | 17.55 | 17.55 | 17.26 | 17.30 | 17.27 | qfq | 2,335,985 | 40,606,401 | -0.75% |
| 2025-10-23 | 17.17 | 17.54 | 17.16 | 17.43 | 17.40 | qfq | 2,942,879 | 51,048,249 | 0.98% |
| 2025-10-22 | 17.00 | 17.42 | 16.86 | 17.26 | 17.23 | qfq | 3,832,397 | 65,990,572 | 1.65% |
| 2025-10-21 | 16.54 | 17.00 | 16.43 | 16.98 | 16.95 | qfq | 2,686,859 | 44,992,432 | 2.66% |
| 2025-10-20 | 16.43 | 16.58 | 16.25 | 16.54 | 16.51 | qfq | 1,958,400 | 32,140,413 | 1.53% |
| 2025-10-17 | 16.39 | 16.58 | 16.22 | 16.29 | 16.26 | qfq | 2,271,100 | 37,201,454 | -0.67% |
| 2025-10-16 | 16.34 | 16.66 | 16.23 | 16.40 | 16.37 | qfq | 2,497,700 | 41,170,509 | 0.00% |
| 2025-10-15 | 16.24 | 16.59 | 16.02 | 16.40 | 16.37 | qfq | 3,073,500 | 50,337,529 | 1.99% |
| 2025-10-14 | 15.88 | 16.36 | 15.85 | 16.08 | 16.05 | qfq | 3,029,100 | 48,784,541 | 1.26% |
| 2025-10-13 | 15.46 | 15.96 | 15.08 | 15.88 | 15.85 | qfq | 2,857,000 | 44,726,806 | -0.75% |
| 2025-10-10 | 15.49 | 16.36 | 15.38 | 16.00 | 15.97 | qfq | 4,048,859 | 64,640,216 | 2.83% |
| 2025-10-09 | 15.62 | 15.68 | 15.41 | 15.56 | 15.53 | qfq | 2,610,100 | 40,618,242 | 0.06% |
| 2025-09-30 | 15.69 | 15.72 | 15.46 | 15.55 | 15.52 | qfq | 2,015,200 | 31,344,289 | -0.77% |
| 2025-09-29 | 15.49 | 15.74 | 15.22 | 15.67 | 15.64 | qfq | 1,959,200 | 30,501,702 | 1.03% |
| 2025-09-26 | 15.74 | 15.77 | 15.40 | 15.51 | 15.48 | qfq | 1,840,800 | 28,725,982 | -1.27% |
| 2025-09-25 | 16.13 | 16.18 | 15.71 | 15.71 | 15.68 | qfq | 2,009,531 | 31,951,334 | -2.42% |
| 2025-09-24 | 15.79 | 16.20 | 15.56 | 16.10 | 16.07 | qfq | 3,187,600 | 51,084,037 | 1.90% |
| 2025-09-23 | 15.85 | 16.00 | 15.24 | 15.80 | 15.77 | qfq | 2,790,900 | 43,579,008 | -0.75% |
| 2025-09-22 | 15.97 | 16.38 | 15.80 | 15.92 | 15.89 | qfq | 2,042,833 | 32,636,387 | -0.50% |
| 2025-09-19 | 16.29 | 16.37 | 15.92 | 16.00 | 15.97 | qfq | 2,010,300 | 32,258,508 | -1.66% |
| 2025-09-18 | 16.78 | 16.84 | 16.11 | 16.27 | 16.24 | qfq | 3,062,577 | 50,467,617 | -2.69% |
| 2025-09-17 | 16.84 | 16.97 | 16.69 | 16.72 | 16.69 | qfq | 2,028,560 | 34,154,367 | -0.77% |
| 2025-09-16 | 16.68 | 16.95 | 16.48 | 16.85 | 16.82 | qfq | 2,410,260 | 40,386,899 | 1.63% |
| 2025-09-15 | 16.62 | 16.66 | 16.44 | 16.58 | 16.55 | qfq | 1,470,088 | 24,313,058 | -0.54% |
| 2025-09-12 | 16.80 | 16.93 | 16.53 | 16.67 | 16.64 | qfq | 2,206,500 | 36,821,180 | -0.77% |
| 2025-09-11 | 16.73 | 16.85 | 16.39 | 16.80 | 16.77 | qfq | 2,610,900 | 43,496,882 | -0.24% |
| 2025-09-10 | 17.25 | 17.40 | 16.72 | 16.84 | 16.81 | qfq | 2,399,193 | 40,622,728 | 0.00% |
| 2025-09-09 | 17.11 | 17.30 | 16.80 | 16.84 | 16.81 | qfq | 2,735,139 | 46,603,100 | -2.32% |
| 2025-09-08 | 16.83 | 17.35 | 16.76 | 17.24 | 17.21 | qfq | 4,074,400 | 69,856,229 | 2.93% |
| 2025-09-05 | 16.42 | 16.75 | 16.21 | 16.75 | 16.72 | qfq | 2,284,600 | 37,765,225 | 1.89% |
| 2025-09-04 | 16.30 | 16.80 | 16.19 | 16.44 | 16.41 | qfq | 2,846,686 | 47,025,576 | 1.36% |
| 2025-09-03 | 16.89 | 16.99 | 16.10 | 16.22 | 16.19 | qfq | 1,998,464 | 33,011,276 | -2.87% |
| 2025-09-02 | 16.93 | 17.16 | 16.53 | 16.70 | 16.67 | qfq | 2,705,100 | 45,297,804 | -1.76% |
| 2025-09-01 | 16.65 | 17.14 | 16.52 | 17.00 | 16.97 | qfq | 3,703,279 | 62,637,408 | 2.10% |
| 2025-08-29 | 16.34 | 16.84 | 16.34 | 16.65 | 16.62 | qfq | 3,904,651 | 64,950,595 | 1.22% |
| 2025-08-28 | 16.56 | 16.89 | 15.89 | 16.45 | 16.42 | qfq | 4,396,348 | 71,976,368 | -0.48% |
| 2025-08-27 | 17.65 | 17.70 | 16.53 | 16.53 | 16.50 | qfq | 6,822,374 | 116,192,370 | -6.03% |
| 2025-08-26 | 17.63 | 17.86 | 17.43 | 17.59 | 17.56 | qfq | 3,658,000 | 64,586,467 | 0.34% |
| 2025-08-25 | 17.49 | 17.71 | 17.32 | 17.53 | 17.50 | qfq | 3,110,500 | 54,433,204 | 1.21% |
| 2025-08-22 | 17.51 | 17.62 | 17.19 | 17.32 | 17.29 | qfq | 2,951,700 | 51,136,903 | -1.14% |
| 2025-08-21 | 17.64 | 17.72 | 17.42 | 17.52 | 17.49 | qfq | 2,602,400 | 45,716,360 | -0.68% |
| 2025-08-20 | 17.80 | 17.89 | 17.46 | 17.64 | 17.61 | qfq | 3,345,500 | 58,948,607 | -0.90% |
| 2025-08-19 | 17.73 | 18.13 | 17.72 | 17.80 | 17.77 | qfq | 4,159,600 | 74,449,039 | 0.34% |
| 2025-08-18 | 17.60 | 18.07 | 17.43 | 17.74 | 17.71 | qfq | 4,789,800 | 85,034,731 | 1.37% |
| 2025-08-15 | 17.20 | 17.67 | 17.19 | 17.50 | 17.47 | qfq | 4,274,800 | 74,444,039 | 1.69% |
| 2025-08-14 | 17.86 | 17.88 | 17.19 | 17.21 | 17.18 | qfq | 4,647,439 | 80,934,226 | -2.88% |
| 2025-08-13 | 18.06 | 18.15 | 17.64 | 17.72 | 17.69 | qfq | 4,913,126 | 87,492,337 | -1.39% |
| 2025-08-12 | 18.40 | 18.55 | 17.75 | 17.97 | 17.94 | qfq | 5,857,600 | 105,702,142 | -1.70% |
| 2025-08-11 | 18.40 | 18.40 | 18.01 | 18.28 | 18.25 | qfq | 5,103,639 | 92,962,129 | 0.27% |
| 2025-08-08 | 18.54 | 18.85 | 18.04 | 18.23 | 18.20 | qfq | 9,850,945 | 180,536,123 | -3.44% |
| 2025-08-07 | 17.70 | 19.51 | 17.62 | 18.88 | 18.85 | qfq | 16,674,712 | 308,965,085 | 6.19% |
| 2025-08-06 | 18.35 | 18.44 | 17.58 | 17.78 | 17.75 | qfq | 9,828,359 | 175,842,255 | -3.47% |
| 2025-08-05 | 18.63 | 19.28 | 18.22 | 18.42 | 18.39 | qfq | 11,971,400 | 223,161,894 | -3.05% |
| 2025-08-04 | 18.33 | 19.50 | 18.13 | 19.00 | 18.97 | qfq | 16,933,151 | 319,275,869 | 4.68% |
| 2025-08-01 | 17.53 | 18.70 | 17.47 | 18.15 | 18.12 | qfq | 11,230,252 | 204,518,360 | 2.95% |
| 2025-07-31 | 17.45 | 17.99 | 17.34 | 17.63 | 17.60 | qfq | 5,224,400 | 92,403,602 | 0.63% |
| 2025-07-30 | 17.52 | 17.82 | 17.28 | 17.52 | 17.49 | qfq | 4,139,848 | 72,629,421 | 0.06% |
| 2025-07-29 | 17.65 | 17.65 | 17.27 | 17.51 | 17.48 | qfq | 3,570,900 | 62,271,406 | -0.40% |
| 2025-07-28 | 17.38 | 17.64 | 17.30 | 17.58 | 17.55 | qfq | 3,967,900 | 69,323,654 | 0.63% |
| 2025-07-25 | 17.24 | 17.47 | 17.08 | 17.47 | 17.44 | qfq | 3,303,587 | 57,212,969 | 1.51% |
| 2025-07-24 | 16.99 | 17.50 | 16.99 | 17.21 | 17.18 | qfq | 3,380,987 | 58,158,762 | 0.47% |
| 2025-07-23 | 17.03 | 17.36 | 16.85 | 17.13 | 17.10 | qfq | 4,386,967 | 74,907,725 | -0.35% |
| 2025-07-22 | 16.91 | 17.70 | 16.91 | 17.19 | 17.16 | qfq | 5,881,334 | 101,832,267 | 1.30% |
| 2025-07-21 | 16.86 | 17.07 | 16.76 | 16.97 | 16.94 | qfq | 2,067,850 | 35,020,271 | 0.59% |
| 2025-07-18 | 16.85 | 16.90 | 16.61 | 16.87 | 16.84 | qfq | 2,057,512 | 34,485,094 | -0.06% |
| 2025-07-17 | 16.72 | 16.98 | 16.67 | 16.88 | 16.85 | qfq | 2,225,100 | 37,529,260 | 0.72% |
| 2025-07-16 | 16.48 | 16.80 | 16.40 | 16.76 | 16.73 | qfq | 2,409,825 | 40,113,575 | 1.76% |
| 2025-07-15 | 16.65 | 16.68 | 16.14 | 16.47 | 16.44 | qfq | 2,576,900 | 42,237,577 | -1.08% |
| 2025-07-14 | 16.43 | 16.80 | 16.43 | 16.65 | 16.62 | qfq | 1,888,099 | 31,337,352 | 0.91% |
| 2025-07-11 | 16.53 | 16.68 | 16.31 | 16.50 | 16.47 | qfq | 2,101,200 | 34,679,029 | -0.18% |
| 2025-07-10 | 16.46 | 16.63 | 16.31 | 16.53 | 16.50 | qfq | 2,385,100 | 39,339,826 | 0.49% |
| 2025-07-09 | 16.53 | 16.58 | 16.30 | 16.45 | 16.42 | qfq | 2,687,508 | 44,178,752 | -0.66% |
| 2025-07-08 | 16.26 | 16.90 | 16.26 | 16.56 | 16.53 | qfq | 4,405,683 | 72,958,041 | 1.78% |
| 2025-07-07 | 15.82 | 16.38 | 15.81 | 16.27 | 16.24 | qfq | 4,074,600 | 65,855,812 | -0.91% |
| 2025-07-04 | 16.83 | 16.96 | 16.18 | 16.42 | 16.39 | qfq | 5,865,700 | 96,760,225 | -0.36% |
| 2025-07-03 | 15.98 | 16.92 | 15.89 | 16.48 | 16.45 | qfq | 4,777,637 | 78,343,890 | 3.13% |
| 2025-07-02 | 16.17 | 16.18 | 15.80 | 15.98 | 15.95 | qfq | 1,956,300 | 31,240,609 | -0.87% |
| 2025-07-01 | 15.76 | 16.27 | 15.76 | 16.12 | 16.09 | qfq | 3,043,715 | 48,782,632 | 1.96% |
| 2025-06-30 | 15.64 | 15.85 | 15.50 | 15.81 | 15.78 | qfq | 1,545,100 | 24,282,192 | 1.28% |
| 2025-06-27 | 15.49 | 15.67 | 15.45 | 15.61 | 15.58 | qfq | 1,681,900 | 26,214,214 | 1.04% |
| 2025-06-26 | 15.53 | 16.00 | 15.35 | 15.45 | 15.42 | qfq | 2,772,782 | 43,321,534 | -0.45% |
| 2025-06-25 | 15.70 | 15.76 | 15.28 | 15.52 | 15.49 | qfq | 1,593,193 | 24,676,694 | -0.83% |
| 2025-06-24 | 15.27 | 15.65 | 15.20 | 15.65 | 15.62 | qfq | 1,427,400 | 22,125,866 | 2.62% |
| 2025-06-23 | 14.86 | 15.31 | 14.80 | 15.25 | 15.22 | qfq | 1,348,488 | 20,320,539 | 2.01% |
| 2025-06-20 | 15.06 | 15.15 | 14.88 | 14.95 | 14.92 | qfq | 1,567,200 | 23,513,264 | -0.40% |
| 2025-06-19 | 15.53 | 15.60 | 14.95 | 15.01 | 14.98 | qfq | 1,808,700 | 27,501,077 | -3.47% |
| 2025-06-18 | 15.64 | 15.89 | 15.44 | 15.55 | 15.52 | qfq | 1,896,600 | 29,568,168 | -0.77% |
| 2025-06-17 | 15.85 | 16.08 | 15.59 | 15.67 | 15.64 | qfq | 1,862,944 | 29,434,396 | -0.44% |
| 2025-06-16 | 15.74 | 15.95 | 15.53 | 15.74 | 15.71 | qfq | 1,713,400 | 26,993,574 | -0.06% |
| 2025-06-13 | 16.11 | 16.23 | 15.59 | 15.75 | 15.72 | qfq | 2,579,600 | 40,794,718 | -2.96% |
| 2025-06-12 | 16.17 | 16.31 | 16.04 | 16.23 | 16.20 | qfq | 1,844,400 | 29,830,388 | 0.25% |
| 2025-06-11 | 16.36 | 16.49 | 16.16 | 16.19 | 16.16 | qfq | 1,879,200 | 30,581,214 | -1.04% |
| 2025-06-10 | 16.32 | 16.60 | 16.08 | 16.36 | 16.33 | qfq | 3,234,000 | 52,912,970 | -0.06% |
| 2025-06-09 | 16.27 | 16.50 | 16.14 | 16.37 | 16.34 | qfq | 3,042,900 | 49,827,716 | 1.43% |
| 2025-06-06 | 16.18 | 16.34 | 16.01 | 16.14 | 16.11 | qfq | 2,039,930 | 32,897,838 | 0.19% |
| 2025-06-05 | 16.25 | 16.32 | 15.98 | 16.11 | 16.08 | qfq | 2,670,400 | 43,000,338 | -1.04% |
| 2025-06-04 | 16.36 | 16.40 | 16.13 | 16.28 | 16.25 | qfq | 3,727,793 | 60,544,102 | -0.49% |
| 2025-06-03 | 15.89 | 16.55 | 15.89 | 16.36 | 16.33 | qfq | 4,809,900 | 78,448,988 | 2.06% |
| 2025-05-30 | 15.89 | 16.38 | 15.70 | 16.03 | 16.00 | qfq | 5,253,783 | 84,569,053 | 0.94% |
| 2025-05-29 | 15.73 | 15.98 | 15.45 | 15.88 | 15.85 | qfq | 4,490,900 | 70,857,978 | -0.13% |
| 2025-05-28 | 15.61 | 16.00 | 15.21 | 15.90 | 15.87 | qfq | 6,513,337 | 101,782,585 | 2.78% |
| 2025-05-27 | 15.21 | 16.12 | 15.10 | 15.47 | 15.44 | qfq | 6,034,800 | 94,798,654 | 1.58% |
| 2025-05-26 | 15.41 | 15.56 | 15.08 | 15.23 | 15.15 | qfq | 2,876,400 | 43,951,277 | -1.49% |
| 2025-05-23 | 15.35 | 16.27 | 15.35 | 15.46 | 15.38 | qfq | 4,782,800 | 75,293,467 | 1.05% |
| 2025-05-22 | 15.51 | 15.61 | 15.21 | 15.30 | 15.22 | qfq | 2,007,100 | 30,885,992 | -0.84% |
| 2025-05-21 | 15.52 | 15.70 | 15.43 | 15.43 | 15.35 | qfq | 2,246,100 | 34,900,486 | -0.64% |
| 2025-05-20 | 15.18 | 15.68 | 15.18 | 15.53 | 15.45 | qfq | 2,942,200 | 45,663,207 | 2.10% |
| 2025-05-19 | 15.11 | 15.21 | 14.93 | 15.21 | 15.13 | qfq | 2,445,300 | 36,815,541 | -0.20% |
| 2025-05-16 | 14.79 | 15.35 | 14.79 | 15.24 | 15.16 | qfq | 3,907,600 | 59,189,159 | 3.11% |
| 2025-05-15 | 14.65 | 14.92 | 14.52 | 14.78 | 14.70 | qfq | 1,902,300 | 28,082,153 | 0.54% |
| 2025-05-14 | 14.74 | 14.91 | 14.58 | 14.70 | 14.63 | qfq | 1,665,000 | 24,460,014 | -0.41% |
| 2025-05-13 | 14.86 | 15.07 | 14.73 | 14.76 | 14.68 | qfq | 1,526,300 | 22,702,412 | -0.34% |
| 2025-05-12 | 14.68 | 14.84 | 14.62 | 14.81 | 14.73 | qfq | 1,420,800 | 20,927,860 | 1.30% |
| 2025-05-09 | 14.90 | 14.93 | 14.60 | 14.62 | 14.55 | qfq | 1,342,300 | 19,747,511 | -1.55% |
| 2025-05-08 | 14.67 | 14.85 | 14.52 | 14.85 | 14.77 | qfq | 1,910,737 | 28,190,554 | 1.85% |
| 2025-05-07 | 14.80 | 14.82 | 14.45 | 14.58 | 14.51 | qfq | 1,936,400 | 28,392,137 | 0.28% |
| 2025-05-06 | 14.67 | 14.67 | 14.33 | 14.54 | 14.47 | qfq | 1,626,200 | 23,577,847 | 1.54% |
| 2025-04-30 | 14.16 | 14.40 | 14.08 | 14.32 | 14.25 | qfq | 1,437,000 | 20,568,638 | 1.99% |
| 2025-04-29 | 13.80 | 14.17 | 13.80 | 14.04 | 13.97 | qfq | 1,619,800 | 22,786,468 | 1.08% |
| 2025-04-28 | 13.95 | 14.00 | 13.68 | 13.89 | 13.82 | qfq | 2,078,800 | 28,774,711 | -1.70% |
| 2025-04-25 | 14.42 | 14.54 | 14.00 | 14.13 | 14.06 | qfq | 2,147,400 | 30,547,599 | -1.88% |
| 2025-04-24 | 14.49 | 14.71 | 14.26 | 14.40 | 14.33 | qfq | 2,247,700 | 32,584,733 | -1.10% |
| 2025-04-23 | 14.75 | 14.75 | 14.45 | 14.56 | 14.49 | qfq | 2,178,600 | 31,729,277 | -0.21% |
| 2025-04-22 | 14.39 | 14.69 | 14.30 | 14.59 | 14.52 | qfq | 2,425,700 | 35,231,496 | 1.39% |
| 2025-04-21 | 14.16 | 14.54 | 14.05 | 14.39 | 14.32 | qfq | 1,761,363 | 25,296,274 | 1.05% |
| 2025-04-18 | 14.53 | 14.69 | 14.09 | 14.24 | 14.17 | qfq | 2,098,800 | 30,020,380 | -0.63% |
| 2025-04-17 | 14.10 | 14.53 | 13.88 | 14.33 | 14.26 | qfq | 2,152,963 | 30,890,022 | 1.56% |
| 2025-04-16 | 14.71 | 14.71 | 13.85 | 14.11 | 14.04 | qfq | 2,640,100 | 37,448,191 | -2.89% |
| 2025-04-15 | 14.78 | 14.78 | 14.39 | 14.53 | 14.46 | qfq | 2,284,400 | 33,197,305 | -0.27% |
| 2025-04-14 | 14.52 | 14.82 | 14.39 | 14.57 | 14.50 | qfq | 3,217,300 | 46,830,938 | 1.89% |
| 2025-04-11 | 13.98 | 14.69 | 13.95 | 14.30 | 14.23 | qfq | 4,089,900 | 58,802,102 | 0.78% |
| 2025-04-10 | 13.98 | 14.43 | 13.81 | 14.19 | 14.12 | qfq | 3,422,663 | 48,866,189 | 2.83% |
| 2025-04-09 | 13.30 | 13.85 | 12.20 | 13.80 | 13.73 | qfq | 4,906,300 | 63,848,766 | 2.07% |
| 2025-04-08 | 13.21 | 13.90 | 13.15 | 13.52 | 13.45 | qfq | 4,287,667 | 57,776,286 | 4.00% |
| 2025-04-07 | 15.32 | 16.00 | 13.00 | 13.00 | 12.93 | qfq | 6,251,268 | 87,580,100 | -20.00% |
| 2025-04-03 | 16.10 | 16.54 | 16.02 | 16.25 | 16.17 | qfq | 3,141,000 | 51,162,524 | -0.31% |
| 2025-04-02 | 16.29 | 16.48 | 16.06 | 16.30 | 16.22 | qfq | 4,130,500 | 67,284,271 | -0.24% |
| 2025-04-01 | 15.24 | 16.45 | 15.24 | 16.34 | 16.26 | qfq | 8,429,300 | 136,240,900 | 7.36% |
| 2025-03-31 | 15.32 | 15.46 | 14.97 | 15.22 | 15.14 | qfq | 2,940,861 | 44,600,585 | -1.74% |
| 2025-03-28 | 16.00 | 16.25 | 15.48 | 15.49 | 15.41 | qfq | 4,778,800 | 75,668,451 | -3.37% |
| 2025-03-27 | 15.88 | 16.35 | 15.38 | 16.03 | 15.95 | qfq | 5,147,600 | 81,409,638 | 0.94% |
| 2025-03-26 | 15.60 | 16.05 | 15.52 | 15.88 | 15.80 | qfq | 4,222,850 | 66,861,365 | 1.40% |
| 2025-03-25 | 16.70 | 16.71 | 15.49 | 15.66 | 15.58 | qfq | 7,885,153 | 124,936,069 | -5.61% |
| 2025-03-24 | 16.36 | 17.45 | 16.01 | 16.59 | 16.51 | qfq | 9,149,629 | 151,502,209 | -1.89% |
| 2025-03-21 | 18.01 | 18.50 | 16.86 | 16.91 | 16.82 | qfq | 13,562,286 | 243,058,337 | -2.37% |
| 2025-03-20 | 16.76 | 17.97 | 16.50 | 17.32 | 17.23 | qfq | 10,770,258 | 184,403,366 | 2.85% |
| 2025-03-19 | 16.44 | 17.05 | 16.31 | 16.84 | 16.75 | qfq | 6,942,905 | 115,979,496 | 2.37% |
| 2025-03-18 | 16.30 | 16.59 | 16.13 | 16.45 | 16.37 | qfq | 2,868,300 | 46,985,682 | 0.98% |
| 2025-03-17 | 16.20 | 16.47 | 16.11 | 16.29 | 16.21 | qfq | 3,158,900 | 51,531,516 | 0.93% |
| 2025-03-14 | 15.77 | 16.14 | 15.64 | 16.14 | 16.06 | qfq | 3,002,900 | 47,954,782 | 2.41% |
| 2025-03-13 | 15.89 | 15.93 | 15.56 | 15.76 | 15.68 | qfq | 1,894,600 | 29,804,882 | -0.76% |
| 2025-03-12 | 16.05 | 16.14 | 15.87 | 15.88 | 15.80 | qfq | 2,057,800 | 32,822,829 | -1.06% |
| 2025-03-11 | 15.98 | 16.07 | 15.75 | 16.05 | 15.97 | qfq | 1,566,200 | 24,942,351 | 0.00% |
| 2025-03-10 | 15.87 | 16.27 | 15.87 | 16.05 | 15.97 | qfq | 1,863,000 | 29,972,270 | 1.07% |
| 2025-03-07 | 16.08 | 16.10 | 15.82 | 15.88 | 15.80 | qfq | 1,566,300 | 24,950,551 | -1.37% |
| 2025-03-06 | 15.69 | 16.10 | 15.67 | 16.10 | 16.02 | qfq | 2,628,100 | 41,841,426 | 2.35% |
| 2025-03-05 | 15.99 | 15.99 | 15.49 | 15.73 | 15.65 | qfq | 2,230,454 | 34,847,245 | -1.56% |
| 2025-03-04 | 15.61 | 15.99 | 15.56 | 15.98 | 15.90 | qfq | 1,840,300 | 29,110,790 | 1.46% |
| 2025-03-03 | 15.49 | 15.98 | 15.45 | 15.75 | 15.67 | qfq | 2,329,200 | 36,861,699 | 1.94% |
| 2025-02-28 | 16.09 | 16.11 | 15.45 | 15.45 | 15.37 | qfq | 2,272,400 | 35,812,238 | -4.10% |
| 2025-02-27 | 16.20 | 16.26 | 15.82 | 16.11 | 16.03 | qfq | 2,204,700 | 35,366,059 | -0.56% |
| 2025-02-26 | 15.92 | 16.20 | 15.84 | 16.20 | 16.12 | qfq | 2,627,200 | 42,131,277 | 2.02% |
| 2025-02-25 | 16.02 | 16.13 | 15.83 | 15.88 | 15.80 | qfq | 2,033,142 | 32,385,278 | -1.55% |
| 2025-02-24 | 16.13 | 16.17 | 15.86 | 16.13 | 16.05 | qfq | 2,036,900 | 32,618,530 | 0.06% |
| 2025-02-21 | 16.07 | 16.26 | 15.75 | 16.12 | 16.04 | qfq | 2,284,200 | 36,468,274 | 0.31% |
| 2025-02-20 | 15.87 | 16.39 | 15.75 | 16.07 | 15.99 | qfq | 2,263,700 | 36,550,109 | 1.64% |
| 2025-02-19 | 15.65 | 15.87 | 15.55 | 15.81 | 15.73 | qfq | 1,750,600 | 27,544,230 | 1.09% |
| 2025-02-18 | 16.46 | 16.46 | 15.54 | 15.64 | 15.56 | qfq | 2,730,700 | 43,593,325 | -4.23% |
| 2025-02-17 | 16.45 | 16.62 | 16.17 | 16.33 | 16.25 | qfq | 2,713,500 | 44,454,772 | -0.43% |
| 2025-02-14 | 15.78 | 16.57 | 15.78 | 16.40 | 16.32 | qfq | 4,642,348 | 75,726,935 | 3.67% |
| 2025-02-13 | 16.02 | 16.06 | 15.76 | 15.82 | 15.74 | qfq | 1,968,499 | 31,313,434 | -1.13% |
| 2025-02-12 | 15.99 | 16.08 | 15.84 | 16.00 | 15.92 | qfq | 1,902,600 | 30,325,438 | 0.00% |
| 2025-02-11 | 16.33 | 16.34 | 15.90 | 16.00 | 15.92 | qfq | 2,597,700 | 41,572,194 | -2.02% |
| 2025-02-10 | 16.13 | 16.40 | 16.03 | 16.33 | 16.25 | qfq | 2,730,879 | 44,401,042 | 1.43% |
| 2025-02-07 | 15.79 | 16.30 | 15.75 | 16.10 | 16.02 | qfq | 2,932,452 | 47,276,327 | 1.77% |
| 2025-02-06 | 15.68 | 15.85 | 15.42 | 15.82 | 15.74 | qfq | 2,226,679 | 34,919,591 | 0.76% |
| 2025-02-05 | 15.55 | 15.83 | 15.38 | 15.70 | 15.62 | qfq | 2,046,371 | 32,034,920 | 3.22% |
| 2025-01-27 | 15.46 | 15.74 | 15.21 | 15.21 | 15.13 | qfq | 1,465,900 | 22,703,213 | -1.11% |
| 2025-01-24 | 15.22 | 15.50 | 14.93 | 15.38 | 15.30 | qfq | 2,333,300 | 35,471,053 | 0.98% |
| 2025-01-23 | 15.12 | 15.54 | 15.12 | 15.23 | 15.15 | qfq | 2,388,700 | 36,707,956 | 1.67% |
| 2025-01-22 | 15.26 | 15.34 | 14.96 | 14.98 | 14.90 | qfq | 1,676,700 | 25,348,506 | -1.51% |
| 2025-01-21 | 15.60 | 15.70 | 15.04 | 15.21 | 15.13 | qfq | 2,050,900 | 31,251,791 | -2.19% |
| 2025-01-20 | 15.47 | 15.65 | 15.26 | 15.55 | 15.47 | qfq | 1,870,779 | 29,057,229 | 0.58% |
| 2025-01-17 | 15.51 | 15.66 | 15.29 | 15.46 | 15.38 | qfq | 1,500,400 | 23,191,579 | -0.45% |
| 2025-01-16 | 15.88 | 15.89 | 15.43 | 15.53 | 15.45 | qfq | 2,156,700 | 33,799,006 | -0.32% |
| 2025-01-15 | 15.81 | 15.81 | 15.48 | 15.58 | 15.50 | qfq | 2,375,642 | 37,044,580 | -1.52% |
| 2025-01-14 | 15.30 | 15.82 | 15.27 | 15.82 | 15.74 | qfq | 3,091,710 | 48,076,055 | 4.22% |
| 2025-01-13 | 15.61 | 15.80 | 14.93 | 15.18 | 15.10 | qfq | 2,840,100 | 43,325,516 | -5.48% |
| 2025-01-10 | 16.69 | 16.69 | 15.95 | 16.06 | 15.98 | qfq | 4,509,300 | 72,834,939 | -4.06% |
| 2025-01-09 | 17.05 | 17.30 | 16.60 | 16.74 | 16.65 | qfq | 4,795,301 | 81,122,975 | -3.79% |
| 2025-01-08 | 17.00 | 17.87 | 16.82 | 17.40 | 17.31 | qfq | 6,232,011 | 108,298,475 | 0.87% |
| 2025-01-07 | 17.33 | 17.58 | 16.61 | 17.25 | 17.16 | qfq | 7,095,353 | 121,096,431 | -4.43% |
| 2025-01-06 | 17.30 | 18.05 | 17.10 | 18.05 | 17.96 | qfq | 10,142,791 | 178,734,464 | 8.21% |
| 2025-01-03 | 16.30 | 17.34 | 15.93 | 16.68 | 16.60 | qfq | 5,826,759 | 97,859,868 | 1.96% |
| 2025-01-02 | 16.19 | 16.94 | 16.11 | 16.36 | 16.28 | qfq | 2,889,501 | 47,552,317 | 0.49% |
| 2024-12-31 | 17.07 | 17.13 | 16.23 | 16.28 | 16.20 | qfq | 2,744,900 | 45,591,551 | -3.95% |
| 2024-12-30 | 16.60 | 17.09 | 16.19 | 16.95 | 16.86 | qfq | 3,296,450 | 55,295,279 | 1.56% |
| 2024-12-27 | 16.41 | 16.80 | 16.30 | 16.69 | 16.61 | qfq | 2,092,800 | 34,738,949 | 1.83% |
| 2024-12-26 | 16.20 | 16.58 | 16.12 | 16.39 | 16.31 | qfq | 1,786,500 | 29,281,439 | 1.17% |
| 2024-12-25 | 16.53 | 16.73 | 15.95 | 16.20 | 16.12 | qfq | 2,307,700 | 37,443,418 | -2.70% |
| 2024-12-24 | 16.63 | 16.70 | 16.20 | 16.65 | 16.57 | qfq | 1,941,200 | 32,097,555 | 1.22% |
| 2024-12-23 | 17.24 | 17.37 | 16.43 | 16.45 | 16.37 | qfq | 2,951,400 | 49,514,251 | -5.13% |
| 2024-12-20 | 17.10 | 17.52 | 17.05 | 17.34 | 17.25 | qfq | 3,596,042 | 62,227,928 | 1.11% |
| 2024-12-19 | 16.75 | 17.48 | 16.50 | 17.15 | 17.06 | qfq | 4,109,400 | 70,435,406 | 1.48% |
| 2024-12-18 | 16.81 | 17.04 | 16.32 | 16.90 | 16.81 | qfq | 3,019,600 | 50,839,912 | 0.60% |
| 2024-12-17 | 17.87 | 17.90 | 16.70 | 16.80 | 16.71 | qfq | 6,289,350 | 107,527,561 | -6.61% |
| 2024-12-16 | 18.68 | 18.99 | 17.89 | 17.99 | 17.90 | qfq | 4,981,000 | 91,068,681 | -3.64% |
| 2024-12-13 | 19.13 | 19.29 | 18.65 | 18.67 | 18.58 | qfq | 5,233,000 | 98,793,504 | -3.21% |
| 2024-12-12 | 18.77 | 19.60 | 18.61 | 19.29 | 19.19 | qfq | 8,725,100 | 167,687,346 | 2.83% |
| 2024-12-11 | 18.74 | 18.87 | 18.48 | 18.76 | 18.66 | qfq | 4,180,200 | 78,078,038 | 0.11% |
| 2024-12-10 | 19.11 | 19.31 | 18.69 | 18.74 | 18.64 | qfq | 6,652,357 | 126,474,019 | 0.27% |
| 2024-12-09 | 18.94 | 19.23 | 18.38 | 18.69 | 18.60 | qfq | 5,608,400 | 105,332,856 | -1.84% |
| 2024-12-06 | 18.90 | 19.60 | 18.55 | 19.04 | 18.94 | qfq | 8,928,558 | 169,630,595 | -1.24% |
| 2024-12-05 | 18.98 | 19.33 | 18.60 | 19.28 | 19.18 | qfq | 6,935,900 | 131,635,284 | 1.10% |
| 2024-12-04 | 19.85 | 20.73 | 19.00 | 19.07 | 18.97 | qfq | 8,820,526 | 172,818,806 | -4.89% |
| 2024-12-03 | 20.09 | 20.35 | 19.38 | 20.05 | 19.95 | qfq | 10,672,984 | 211,353,555 | -0.20% |
| 2024-12-02 | 18.60 | 20.87 | 18.51 | 20.09 | 19.99 | qfq | 13,935,823 | 272,756,058 | 8.77% |
| 2024-11-29 | 18.60 | 18.90 | 18.13 | 18.47 | 18.38 | qfq | 8,424,597 | 155,200,012 | -2.33% |
| 2024-11-28 | 19.20 | 19.97 | 18.89 | 18.91 | 18.81 | qfq | 9,741,018 | 189,350,510 | -3.32% |
| 2024-11-27 | 19.41 | 19.98 | 18.74 | 19.56 | 19.46 | qfq | 11,955,084 | 229,656,957 | -2.98% |
| 2024-11-26 | 19.00 | 21.50 | 18.41 | 20.16 | 20.06 | qfq | 17,640,654 | 349,797,016 | 3.38% |
| 2024-11-25 | 19.70 | 20.08 | 18.62 | 19.50 | 19.40 | qfq | 15,652,477 | 302,254,814 | 3.28% |
| 2024-11-22 | 18.45 | 19.80 | 17.72 | 18.88 | 18.78 | qfq | 15,429,808 | 290,195,149 | 1.78% |
| 2024-11-21 | 18.40 | 18.80 | 17.92 | 18.55 | 18.46 | qfq | 9,110,953 | 166,429,331 | 0.82% |
| 2024-11-20 | 16.95 | 19.80 | 16.86 | 18.40 | 18.31 | qfq | 10,575,265 | 193,148,619 | 8.55% |
| 2024-11-19 | 16.44 | 16.95 | 16.42 | 16.95 | 16.86 | qfq | 2,746,700 | 45,836,193 | 2.98% |
| 2024-11-18 | 17.08 | 17.45 | 16.33 | 16.46 | 16.38 | qfq | 3,693,757 | 61,508,348 | -3.29% |
| 2024-11-15 | 17.65 | 17.90 | 17.02 | 17.02 | 16.93 | qfq | 5,989,030 | 104,551,019 | -4.54% |
| 2024-11-14 | 18.08 | 18.89 | 17.71 | 17.83 | 17.74 | qfq | 7,998,030 | 146,190,242 | -1.38% |
| 2024-11-13 | 18.12 | 18.96 | 17.70 | 18.08 | 17.99 | qfq | 8,990,335 | 164,392,128 | -1.58% |
| 2024-11-12 | 17.80 | 19.85 | 17.80 | 18.37 | 18.28 | qfq | 13,532,365 | 253,457,008 | 3.43% |
| 2024-11-11 | 17.23 | 17.76 | 17.08 | 17.76 | 17.67 | qfq | 4,687,839 | 82,062,035 | 3.38% |
| 2024-11-08 | 17.51 | 17.76 | 17.00 | 17.18 | 17.09 | qfq | 4,841,041 | 83,855,115 | -1.04% |
| 2024-11-07 | 16.55 | 17.46 | 16.55 | 17.36 | 17.27 | qfq | 5,659,577 | 96,984,790 | 3.95% |
| 2024-11-06 | 16.88 | 16.90 | 16.55 | 16.70 | 16.62 | qfq | 3,919,700 | 65,645,130 | -0.65% |
| 2024-11-05 | 16.44 | 16.87 | 16.42 | 16.81 | 16.72 | qfq | 4,169,200 | 69,598,769 | 1.39% |
| 2024-11-04 | 16.00 | 16.59 | 15.92 | 16.58 | 16.50 | qfq | 3,639,121 | 59,447,485 | 3.37% |
| 2024-11-01 | 16.33 | 16.88 | 15.73 | 16.04 | 15.96 | qfq | 5,306,100 | 85,954,014 | -2.20% |
| 2024-10-31 | 16.57 | 16.73 | 16.26 | 16.40 | 16.32 | qfq | 2,888,038 | 47,561,957 | -0.61% |
| 2024-10-30 | 17.04 | 17.04 | 16.34 | 16.50 | 16.42 | qfq | 3,470,500 | 57,773,705 | -2.42% |
| 2024-10-29 | 17.62 | 17.79 | 16.84 | 16.91 | 16.82 | qfq | 4,591,046 | 78,946,174 | -4.30% |
| 2024-10-28 | 17.33 | 17.78 | 17.26 | 17.67 | 17.58 | qfq | 3,800,900 | 66,743,099 | 2.14% |
| 2024-10-25 | 17.52 | 17.59 | 17.20 | 17.30 | 17.21 | qfq | 4,041,355 | 70,141,221 | -0.46% |
| 2024-10-24 | 17.35 | 17.84 | 17.27 | 17.38 | 17.29 | qfq | 3,687,521 | 64,689,555 | -0.29% |
| 2024-10-23 | 17.80 | 17.91 | 17.25 | 17.43 | 17.34 | qfq | 5,034,895 | 88,436,474 | -2.19% |
| 2024-10-22 | 17.20 | 18.60 | 17.20 | 17.82 | 17.73 | qfq | 7,681,027 | 138,023,990 | 3.42% |
| 2024-10-21 | 16.99 | 17.48 | 16.80 | 17.23 | 17.14 | qfq | 5,252,705 | 89,883,958 | 1.59% |
| 2024-10-18 | 16.13 | 17.20 | 16.13 | 16.96 | 16.87 | qfq | 4,821,147 | 80,869,488 | 2.73% |
| 2024-10-17 | 16.52 | 17.10 | 16.46 | 16.51 | 16.43 | qfq | 4,446,400 | 74,268,620 | -0.48% |
| 2024-10-16 | 16.36 | 16.98 | 16.30 | 16.59 | 16.51 | qfq | 3,564,200 | 59,390,326 | 0.36% |
| 2024-10-15 | 16.48 | 17.21 | 16.20 | 16.53 | 16.45 | qfq | 5,282,026 | 88,554,878 | 0.92% |
| 2024-10-14 | 15.93 | 16.41 | 15.78 | 16.38 | 16.30 | qfq | 3,083,426 | 49,881,811 | 2.70% |
| 2024-10-11 | 17.02 | 17.02 | 15.73 | 15.95 | 15.87 | qfq | 4,380,300 | 71,241,523 | -5.90% |
| 2024-10-10 | 16.67 | 17.87 | 16.66 | 16.95 | 16.86 | qfq | 6,225,434 | 106,980,313 | 3.61% |
| 2024-10-09 | 18.25 | 18.45 | 16.29 | 16.36 | 16.28 | qfq | 8,034,528 | 139,292,559 | -14.70% |
| 2024-10-08 | 20.00 | 20.20 | 18.10 | 19.18 | 19.08 | qfq | 11,386,573 | 214,963,336 | 12.89% |
| 2024-09-30 | 15.47 | 17.28 | 15.12 | 16.99 | 16.90 | qfq | 8,170,460 | 132,402,104 | 14.41% |
| 2024-09-27 | 14.18 | 15.10 | 14.16 | 14.85 | 14.77 | qfq | 4,681,614 | 68,645,774 | 5.77% |
| 2024-09-26 | 13.70 | 14.04 | 13.64 | 14.04 | 13.97 | qfq | 2,170,700 | 30,114,429 | 1.81% |
| 2024-09-25 | 13.68 | 14.00 | 13.54 | 13.79 | 13.72 | qfq | 2,830,000 | 39,099,028 | 1.85% |
| 2024-09-24 | 13.32 | 13.55 | 13.12 | 13.54 | 13.47 | qfq | 1,800,900 | 24,134,530 | 2.58% |
| 2024-09-23 | 13.18 | 13.33 | 13.11 | 13.20 | 13.13 | qfq | 828,200 | 10,953,301 | 0.30% |
| 2024-09-20 | 13.48 | 13.50 | 13.09 | 13.16 | 13.09 | qfq | 1,080,400 | 14,257,055 | -2.37% |
| 2024-09-19 | 13.17 | 13.54 | 13.15 | 13.48 | 13.41 | qfq | 1,304,300 | 17,451,989 | 2.51% |
| 2024-09-18 | 13.45 | 13.45 | 12.91 | 13.15 | 13.08 | qfq | 1,374,600 | 18,017,306 | -2.23% |
| 2024-09-13 | 13.73 | 13.79 | 13.43 | 13.45 | 13.38 | qfq | 1,342,500 | 18,205,010 | -1.97% |
| 2024-09-12 | 13.73 | 14.02 | 13.72 | 13.72 | 13.65 | qfq | 1,019,134 | 14,125,279 | -0.72% |
| 2024-09-11 | 14.09 | 14.10 | 13.76 | 13.82 | 13.75 | qfq | 1,198,234 | 16,634,328 | -1.92% |
| 2024-09-10 | 14.13 | 14.26 | 13.81 | 14.09 | 14.02 | qfq | 1,332,200 | 18,623,257 | 0.43% |
| 2024-09-09 | 14.03 | 14.29 | 13.83 | 14.03 | 13.96 | qfq | 1,789,800 | 25,243,258 | 0.94% |
| 2024-09-06 | 14.23 | 14.38 | 13.85 | 13.90 | 13.83 | qfq | 1,753,300 | 24,554,500 | -2.32% |
| 2024-09-05 | 13.90 | 14.49 | 13.90 | 14.23 | 14.16 | qfq | 2,016,200 | 28,568,592 | 2.37% |
| 2024-09-04 | 13.91 | 14.13 | 13.87 | 13.90 | 13.83 | qfq | 1,225,100 | 17,115,968 | -1.00% |
| 2024-09-03 | 13.94 | 14.40 | 13.80 | 14.04 | 13.97 | qfq | 1,195,200 | 16,811,567 | 0.29% |
| 2024-09-02 | 14.30 | 14.51 | 13.97 | 14.00 | 13.93 | qfq | 1,464,600 | 20,819,862 | -2.44% |
| 2024-08-30 | 14.19 | 14.55 | 14.04 | 14.35 | 14.28 | qfq | 1,774,400 | 25,490,547 | 1.13% |
| 2024-08-29 | 13.95 | 14.27 | 13.80 | 14.19 | 14.12 | qfq | 1,326,400 | 18,735,818 | 1.72% |
| 2024-08-28 | 13.75 | 14.14 | 13.55 | 13.95 | 13.88 | qfq | 1,585,200 | 22,025,100 | 0.87% |
| 2024-08-27 | 14.18 | 14.48 | 13.82 | 13.83 | 13.76 | qfq | 1,981,834 | 27,864,188 | -2.61% |
| 2024-08-26 | 14.00 | 14.30 | 13.72 | 14.20 | 14.13 | qfq | 1,349,510 | 19,063,724 | 1.14% |
| 2024-08-23 | 14.23 | 14.23 | 13.85 | 14.04 | 13.97 | qfq | 1,794,300 | 25,184,606 | -0.64% |
| 2024-08-22 | 14.46 | 14.58 | 14.10 | 14.13 | 14.06 | qfq | 2,129,489 | 30,405,694 | -2.28% |
| 2024-08-21 | 14.36 | 14.63 | 14.16 | 14.46 | 14.39 | qfq | 2,410,758 | 34,828,817 | -1.36% |
| 2024-08-20 | 15.53 | 15.76 | 14.52 | 14.66 | 14.59 | qfq | 5,142,000 | 77,070,841 | -6.09% |
| 2024-08-19 | 15.97 | 16.35 | 15.52 | 15.61 | 15.53 | qfq | 5,169,062 | 81,742,779 | -3.52% |
| 2024-08-16 | 15.50 | 16.19 | 15.10 | 16.18 | 16.10 | qfq | 7,380,800 | 116,300,505 | 3.06% |
| 2024-08-15 | 15.84 | 16.24 | 15.50 | 15.70 | 15.62 | qfq | 4,650,627 | 73,381,033 | -1.20% |
| 2024-08-14 | 15.59 | 16.18 | 15.33 | 15.89 | 15.81 | qfq | 5,400,700 | 85,406,990 | 1.27% |
| 2024-08-13 | 15.88 | 15.96 | 15.40 | 15.69 | 15.61 | qfq | 5,067,600 | 79,202,500 | -2.49% |
| 2024-08-12 | 15.15 | 16.30 | 15.15 | 16.09 | 16.01 | qfq | 7,757,923 | 124,007,515 | 5.16% |
| 2024-08-09 | 15.64 | 15.89 | 15.25 | 15.30 | 15.22 | qfq | 3,750,956 | 58,035,227 | -2.49% |
| 2024-08-08 | 15.52 | 16.38 | 15.52 | 15.69 | 15.61 | qfq | 6,196,600 | 99,100,093 | 0.51% |
| 2024-08-07 | 15.85 | 15.92 | 15.41 | 15.61 | 15.53 | qfq | 3,037,463 | 47,402,186 | -1.01% |
| 2024-08-06 | 15.00 | 15.87 | 14.97 | 15.77 | 15.69 | qfq | 4,487,600 | 69,564,030 | 5.20% |
| 2024-08-05 | 15.33 | 15.67 | 14.98 | 14.99 | 14.91 | qfq | 4,200,499 | 64,421,135 | -3.35% |
| 2024-08-02 | 15.52 | 16.03 | 15.40 | 15.51 | 15.43 | qfq | 6,349,155 | 100,033,213 | -0.77% |
| 2024-08-01 | 15.00 | 16.48 | 15.00 | 15.63 | 15.55 | qfq | 7,422,803 | 117,204,895 | 3.85% |
| 2024-07-31 | 14.76 | 15.12 | 14.46 | 15.05 | 14.97 | qfq | 3,419,142 | 50,841,423 | 2.24% |
| 2024-07-30 | 14.23 | 14.73 | 14.08 | 14.72 | 14.65 | qfq | 2,777,379 | 40,278,454 | 3.66% |
| 2024-07-29 | 14.39 | 14.39 | 14.01 | 14.20 | 14.13 | qfq | 1,362,700 | 19,342,625 | -0.56% |
| 2024-07-26 | 14.55 | 14.55 | 14.23 | 14.28 | 14.21 | qfq | 2,353,900 | 33,774,502 | -1.11% |
| 2024-07-25 | 14.44 | 14.73 | 14.28 | 14.44 | 14.37 | qfq | 2,045,600 | 29,681,973 | 0.00% |
| 2024-07-24 | 14.97 | 15.04 | 14.39 | 14.44 | 14.37 | qfq | 3,266,141 | 47,719,972 | -3.73% |
| 2024-07-23 | 15.30 | 15.49 | 14.95 | 15.00 | 14.92 | qfq | 3,408,396 | 51,930,043 | -2.28% |
| 2024-07-22 | 15.39 | 15.56 | 15.10 | 15.35 | 15.27 | qfq | 2,601,519 | 39,854,570 | -0.52% |
| 2024-07-19 | 15.38 | 15.72 | 15.30 | 15.43 | 15.35 | qfq | 4,619,559 | 71,442,627 | -2.22% |
| 2024-07-18 | 14.97 | 15.78 | 14.68 | 15.78 | 15.70 | qfq | 6,327,611 | 97,778,677 | 3.88% |
| 2024-07-17 | 14.97 | 15.43 | 14.82 | 15.19 | 15.11 | qfq | 3,769,256 | 56,968,197 | 1.06% |
| 2024-07-16 | 14.98 | 15.05 | 14.78 | 15.03 | 14.95 | qfq | 2,435,500 | 36,283,965 | -0.60% |
| 2024-07-15 | 15.20 | 15.50 | 14.77 | 15.12 | 15.04 | qfq | 3,985,222 | 60,017,678 | -1.56% |
| 2024-07-12 | 15.59 | 15.93 | 15.30 | 15.36 | 15.28 | qfq | 5,000,100 | 77,755,477 | -2.17% |
| 2024-07-11 | 15.21 | 16.10 | 15.20 | 15.70 | 15.62 | qfq | 7,840,342 | 121,786,533 | 2.21% |
| 2024-07-10 | 14.28 | 16.99 | 14.09 | 15.36 | 15.28 | qfq | 7,985,607 | 123,926,403 | 7.19% |
| 2024-07-09 | 14.20 | 14.34 | 13.62 | 14.33 | 14.26 | qfq | 2,828,942 | 39,659,104 | 0.92% |
| 2024-07-08 | 14.42 | 14.63 | 13.98 | 14.20 | 14.13 | qfq | 3,484,522 | 49,716,186 | -2.54% |
| 2024-07-05 | 13.63 | 14.68 | 13.43 | 14.57 | 14.50 | qfq | 4,765,425 | 68,069,002 | 6.82% |
| 2024-07-04 | 14.20 | 14.24 | 13.53 | 13.64 | 13.57 | qfq | 1,742,700 | 24,033,183 | -3.94% |
| 2024-07-03 | 14.45 | 14.70 | 14.17 | 14.20 | 14.13 | qfq | 1,453,000 | 20,866,755 | -2.67% |
| 2024-07-02 | 14.30 | 14.79 | 14.06 | 14.59 | 14.52 | qfq | 2,317,600 | 33,627,281 | 2.53% |
| 2024-07-01 | 14.15 | 14.25 | 13.78 | 14.23 | 14.16 | qfq | 1,639,300 | 23,031,692 | 2.01% |
| 2024-06-28 | 14.33 | 14.33 | 13.91 | 13.95 | 13.88 | qfq | 1,593,800 | 22,560,047 | -1.55% |
| 2024-06-27 | 14.37 | 14.60 | 14.15 | 14.17 | 14.10 | qfq | 1,807,200 | 25,989,992 | -1.53% |
| 2024-06-26 | 13.85 | 14.39 | 13.75 | 14.39 | 14.32 | qfq | 2,338,052 | 32,986,828 | 3.97% |
| 2024-06-25 | 13.80 | 14.10 | 13.71 | 13.84 | 13.77 | qfq | 1,577,800 | 21,908,123 | 0.80% |
| 2024-06-24 | 14.30 | 14.53 | 13.70 | 13.73 | 13.66 | qfq | 2,883,458 | 40,204,309 | -5.77% |
| 2024-06-21 | 14.39 | 14.87 | 14.11 | 14.57 | 14.50 | qfq | 3,084,300 | 44,689,610 | -1.02% |
| 2024-06-20 | 14.65 | 15.28 | 14.52 | 14.72 | 14.65 | qfq | 4,682,210 | 69,398,036 | 1.59% |
| 2024-06-19 | 14.69 | 14.82 | 14.47 | 14.49 | 14.42 | qfq | 1,163,100 | 16,968,540 | -1.36% |
| 2024-06-18 | 14.60 | 14.73 | 14.44 | 14.69 | 14.62 | qfq | 1,399,279 | 20,476,739 | 0.89% |
| 2024-06-17 | 14.37 | 14.79 | 14.30 | 14.56 | 14.49 | qfq | 1,522,492 | 22,229,013 | 0.00% |
| 2024-06-14 | 14.46 | 14.75 | 14.38 | 14.56 | 14.49 | qfq | 1,786,179 | 26,023,751 | -0.27% |
| 2024-06-13 | 14.70 | 14.86 | 14.44 | 14.60 | 14.53 | qfq | 1,805,108 | 26,410,624 | -0.88% |
| 2024-06-12 | 14.36 | 14.88 | 14.32 | 14.73 | 14.66 | qfq | 2,162,600 | 31,694,674 | 2.43% |
| 2024-06-11 | 14.12 | 14.42 | 13.76 | 14.38 | 14.31 | qfq | 1,910,800 | 26,983,571 | 0.77% |
| 2024-06-07 | 14.48 | 14.69 | 13.91 | 14.27 | 14.20 | qfq | 3,067,518 | 43,635,513 | 4.24% |
| 2024-06-06 | 14.68 | 14.75 | 13.50 | 13.69 | 13.62 | qfq | 3,362,800 | 46,939,478 | -5.65% |
| 2024-06-05 | 15.03 | 15.03 | 14.51 | 14.51 | 14.44 | qfq | 1,944,600 | 28,738,333 | -3.52% |
| 2024-06-04 | 15.33 | 15.37 | 14.82 | 15.04 | 14.96 | qfq | 2,172,000 | 32,596,978 | -1.89% |
| 2024-06-03 | 15.92 | 15.92 | 15.27 | 15.33 | 15.25 | qfq | 2,174,500 | 33,667,623 | -3.71% |
| 2024-05-31 | 15.62 | 15.93 | 15.54 | 15.92 | 15.84 | qfq | 1,608,200 | 25,380,166 | 2.84% |
| 2024-05-30 | 15.64 | 15.73 | 15.35 | 15.48 | 15.40 | qfq | 1,143,900 | 17,784,073 | -1.15% |
| 2024-05-29 | 15.68 | 15.85 | 15.52 | 15.66 | 15.58 | qfq | 1,243,700 | 19,492,266 | -0.32% |
| 2024-05-28 | 15.98 | 16.00 | 15.63 | 15.71 | 15.63 | qfq | 1,460,700 | 23,040,354 | -1.75% |
| 2024-05-27 | 15.68 | 16.07 | 15.58 | 15.99 | 15.91 | qfq | 1,793,400 | 28,338,481 | 0.69% |
| 2024-05-24 | 15.99 | 16.22 | 15.86 | 15.88 | 15.80 | qfq | 1,455,108 | 23,294,124 | -0.44% |
| 2024-05-23 | 16.30 | 16.38 | 15.89 | 15.95 | 15.87 | qfq | 1,853,300 | 29,784,635 | -3.33% |
| 2024-05-22 | 16.39 | 16.60 | 16.34 | 16.50 | 16.32 | qfq | 1,472,608 | 24,232,397 | 0.73% |
| 2024-05-21 | 16.71 | 16.80 | 16.29 | 16.38 | 16.20 | qfq | 2,045,905 | 33,533,977 | -1.92% |
| 2024-05-20 | 16.80 | 16.91 | 16.62 | 16.70 | 16.51 | qfq | 1,879,100 | 31,462,105 | -0.60% |
| 2024-05-17 | 16.79 | 16.94 | 16.56 | 16.80 | 16.61 | qfq | 2,113,900 | 35,308,909 | 0.18% |
| 2024-05-16 | 16.99 | 17.05 | 16.71 | 16.77 | 16.58 | qfq | 1,913,300 | 32,281,638 | -0.65% |
| 2024-05-15 | 16.97 | 17.60 | 16.85 | 16.88 | 16.69 | qfq | 2,493,000 | 42,314,635 | -1.75% |
| 2024-05-14 | 16.77 | 17.41 | 16.77 | 17.18 | 16.99 | qfq | 3,590,901 | 61,586,996 | 2.02% |
| 2024-05-13 | 17.20 | 17.58 | 16.75 | 16.84 | 16.65 | qfq | 4,518,400 | 77,158,765 | -1.69% |
| 2024-05-10 | 17.74 | 17.80 | 17.07 | 17.13 | 16.94 | qfq | 4,973,000 | 86,050,294 | -3.44% |
| 2024-05-09 | 17.60 | 18.07 | 17.36 | 17.74 | 17.54 | qfq | 6,523,861 | 115,390,417 | -0.78% |
| 2024-05-08 | 17.20 | 18.26 | 17.10 | 17.88 | 17.68 | qfq | 7,986,200 | 141,747,628 | 2.76% |
| 2024-05-07 | 16.85 | 17.50 | 16.70 | 17.40 | 17.21 | qfq | 5,379,868 | 92,565,076 | 3.08% |
| 2024-05-06 | 16.66 | 16.92 | 16.58 | 16.88 | 16.69 | qfq | 4,042,283 | 67,853,953 | 2.80% |
| 2024-04-30 | 16.75 | 16.88 | 16.40 | 16.42 | 16.24 | qfq | 4,079,612 | 67,732,841 | 0.00% |
| 2024-04-29 | 15.90 | 16.45 | 15.88 | 16.42 | 16.24 | qfq | 3,005,500 | 49,022,914 | 2.50% |
| 2024-04-26 | 15.71 | 16.16 | 15.62 | 16.02 | 15.84 | qfq | 3,348,275 | 53,422,421 | 0.56% |
| 2024-04-25 | 15.74 | 16.26 | 15.66 | 15.93 | 15.75 | qfq | 3,183,052 | 50,926,338 | 1.14% |
| 2024-04-24 | 15.65 | 15.83 | 15.57 | 15.75 | 15.57 | qfq | 2,569,000 | 40,363,437 | 0.64% |
| 2024-04-23 | 15.39 | 15.78 | 15.21 | 15.65 | 15.48 | qfq | 3,109,000 | 48,087,419 | 2.62% |
| 2024-04-22 | 15.00 | 15.64 | 14.70 | 15.25 | 15.08 | qfq | 2,925,494 | 44,603,780 | 0.86% |
| 2024-04-19 | 15.17 | 15.47 | 14.95 | 15.12 | 14.95 | qfq | 2,270,512 | 34,432,935 | -0.33% |
| 2024-04-18 | 15.54 | 15.60 | 15.15 | 15.17 | 15.00 | qfq | 2,932,398 | 45,045,495 | -2.32% |
| 2024-04-17 | 14.30 | 15.53 | 14.23 | 15.53 | 15.36 | qfq | 4,532,712 | 68,188,892 | 11.65% |
| 2024-04-16 | 15.36 | 15.53 | 13.80 | 13.91 | 13.76 | qfq | 4,718,683 | 67,544,307 | -10.43% |
| 2024-04-15 | 16.61 | 16.63 | 15.21 | 15.53 | 15.36 | qfq | 4,092,500 | 64,442,461 | -6.22% |
| 2024-04-12 | 16.67 | 16.90 | 16.50 | 16.56 | 16.38 | qfq | 2,262,630 | 37,691,698 | -0.42% |
| 2024-04-11 | 16.72 | 17.11 | 16.59 | 16.63 | 16.45 | qfq | 2,604,440 | 43,869,737 | -1.48% |
| 2024-04-10 | 17.50 | 17.57 | 16.78 | 16.88 | 16.69 | qfq | 3,164,244 | 54,209,514 | -2.48% |
| 2024-04-09 | 16.89 | 17.44 | 16.70 | 17.31 | 17.12 | qfq | 2,983,613 | 51,173,785 | 2.97% |
| 2024-04-08 | 17.45 | 17.60 | 16.70 | 16.81 | 16.62 | qfq | 3,759,528 | 63,880,373 | -4.49% |
| 2024-04-03 | 17.77 | 18.01 | 17.23 | 17.60 | 17.40 | qfq | 3,511,976 | 61,671,160 | -1.35% |
| 2024-04-02 | 18.46 | 18.50 | 17.69 | 17.84 | 17.64 | qfq | 4,239,370 | 76,345,399 | -3.31% |
| 2024-04-01 | 18.07 | 18.49 | 17.91 | 18.45 | 18.24 | qfq | 4,068,522 | 74,326,090 | 2.10% |
| 2024-03-29 | 18.19 | 18.54 | 17.76 | 18.07 | 17.87 | qfq | 4,374,563 | 78,999,718 | -1.79% |
| 2024-03-28 | 17.54 | 18.71 | 16.74 | 18.40 | 18.20 | qfq | 6,775,686 | 121,444,549 | 2.74% |
| 2024-03-27 | 17.88 | 18.93 | 17.66 | 17.91 | 17.71 | qfq | 7,054,293 | 129,709,539 | 0.06% |
| 2024-03-26 | 18.35 | 18.53 | 17.46 | 17.90 | 17.70 | qfq | 5,483,466 | 98,029,817 | -2.08% |
| 2024-03-25 | 18.88 | 19.27 | 18.23 | 18.28 | 18.08 | qfq | 5,279,319 | 99,275,913 | -3.89% |
| 2024-03-22 | 19.80 | 19.80 | 18.90 | 19.02 | 18.81 | qfq | 8,191,920 | 157,666,415 | -5.47% |
| 2024-03-21 | 20.40 | 20.95 | 20.10 | 20.12 | 19.90 | qfq | 9,156,264 | 186,409,942 | -3.41% |
| 2024-03-20 | 19.85 | 21.11 | 19.50 | 20.83 | 20.60 | qfq | 14,757,865 | 300,413,964 | 2.76% |
| 2024-03-19 | 18.91 | 20.86 | 18.91 | 20.27 | 20.04 | qfq | 15,627,779 | 312,179,337 | 5.35% |
| 2024-03-18 | 18.68 | 19.49 | 18.40 | 19.24 | 19.03 | qfq | 10,394,158 | 198,225,610 | 3.72% |
| 2024-03-15 | 18.30 | 19.10 | 18.08 | 18.55 | 18.34 | qfq | 7,739,888 | 143,238,843 | 0.22% |
| 2024-03-14 | 18.88 | 19.48 | 18.35 | 18.51 | 18.30 | qfq | 11,783,832 | 222,631,387 | 0.05% |
| 2024-03-13 | 18.35 | 18.70 | 18.01 | 18.50 | 18.29 | qfq | 11,351,957 | 207,987,185 | -1.07% |
| 2024-03-12 | 18.48 | 20.26 | 18.48 | 18.70 | 18.49 | qfq | 16,338,510 | 313,664,154 | 6.31% |
| 2024-03-11 | 17.17 | 17.77 | 17.17 | 17.59 | 17.39 | qfq | 5,804,962 | 101,562,601 | 1.09% |
| 2024-03-08 | 17.19 | 17.95 | 17.15 | 17.40 | 17.21 | qfq | 6,294,422 | 110,001,313 | 2.05% |
| 2024-03-07 | 17.75 | 18.06 | 17.01 | 17.05 | 16.86 | qfq | 7,809,726 | 136,610,149 | -5.54% |
| 2024-03-06 | 17.98 | 18.36 | 17.50 | 18.05 | 17.85 | qfq | 8,190,996 | 146,889,973 | 0.28% |
| 2024-03-05 | 18.04 | 18.46 | 17.45 | 18.00 | 17.80 | qfq | 10,127,896 | 181,013,494 | -2.76% |
| 2024-03-04 | 17.19 | 18.54 | 16.95 | 18.51 | 18.30 | qfq | 13,211,397 | 238,462,648 | 7.74% |
| 2024-03-01 | 16.87 | 17.69 | 16.81 | 17.18 | 16.99 | qfq | 8,473,800 | 145,335,860 | 1.12% |
| 2024-02-29 | 16.23 | 17.03 | 16.23 | 16.99 | 16.80 | qfq | 8,734,004 | 146,250,155 | 3.22% |
| 2024-02-28 | 18.35 | 18.86 | 16.42 | 16.46 | 16.28 | qfq | 13,758,808 | 246,805,617 | -9.51% |
| 2024-02-27 | 17.20 | 18.68 | 17.20 | 18.19 | 17.99 | qfq | 12,523,889 | 224,276,462 | 3.65% |
| 2024-02-26 | 17.24 | 18.45 | 17.18 | 17.55 | 17.35 | qfq | 12,352,850 | 218,594,812 | -1.35% |
| 2024-02-23 | 17.00 | 18.44 | 16.70 | 17.79 | 17.59 | qfq | 15,020,188 | 260,748,856 | 2.01% |
| 2024-02-22 | 15.34 | 18.52 | 15.23 | 17.44 | 17.25 | qfq | 12,902,988 | 215,351,054 | 13.03% |
| 2024-02-21 | 14.89 | 15.73 | 14.54 | 15.43 | 15.26 | qfq | 9,449,999 | 143,973,498 | 0.65% |
| 2024-02-20 | 14.18 | 16.31 | 13.81 | 15.33 | 15.16 | qfq | 11,134,217 | 168,800,340 | 9.03% |
| 2024-02-19 | 13.38 | 14.35 | 13.38 | 14.06 | 13.90 | qfq | 8,598,220 | 119,809,912 | 4.93% |
| 2024-02-08 | 12.30 | 13.41 | 11.20 | 13.40 | 13.25 | qfq | 11,402,098 | 139,521,710 | 7.98% |
| 2024-02-07 | 14.10 | 14.20 | 12.26 | 12.41 | 12.27 | qfq | 8,610,578 | 112,085,841 | -10.98% |
| 2024-02-06 | 13.33 | 14.70 | 12.61 | 13.94 | 13.79 | qfq | 6,275,572 | 84,560,384 | -0.85% |
| 2024-02-05 | 16.20 | 16.20 | 13.85 | 14.06 | 13.90 | qfq | 4,753,430 | 69,074,298 | -13.74% |
| 2024-02-02 | 17.37 | 17.81 | 15.87 | 16.30 | 16.12 | qfq | 3,548,370 | 59,383,389 | -5.62% |
| 2024-02-01 | 17.78 | 17.97 | 17.05 | 17.27 | 17.08 | qfq | 2,701,400 | 47,080,874 | -2.92% |
| 2024-01-31 | 19.10 | 19.14 | 17.60 | 17.79 | 17.59 | qfq | 3,133,380 | 57,354,522 | -7.05% |
| 2024-01-30 | 20.00 | 20.00 | 19.12 | 19.14 | 18.93 | qfq | 1,905,234 | 37,175,541 | -4.40% |
| 2024-01-29 | 20.88 | 21.00 | 19.95 | 20.02 | 19.80 | qfq | 2,569,312 | 52,153,337 | -3.29% |
| 2024-01-26 | 20.85 | 21.27 | 20.54 | 20.70 | 20.47 | qfq | 2,895,814 | 60,726,192 | -0.86% |
| 2024-01-25 | 20.27 | 20.91 | 20.08 | 20.88 | 20.65 | qfq | 3,218,027 | 66,483,518 | 2.76% |
| 2024-01-24 | 20.22 | 20.60 | 19.64 | 20.32 | 20.09 | qfq | 2,387,309 | 48,116,513 | 0.64% |
| 2024-01-23 | 20.53 | 20.55 | 19.94 | 20.19 | 19.97 | qfq | 2,451,731 | 49,464,698 | -1.37% |
| 2024-01-22 | 21.78 | 21.83 | 20.20 | 20.47 | 20.24 | qfq | 3,241,402 | 68,038,871 | -5.32% |
| 2024-01-19 | 22.30 | 22.32 | 21.62 | 21.62 | 21.38 | qfq | 2,443,600 | 53,614,820 | -2.79% |
| 2024-01-18 | 22.27 | 22.32 | 21.62 | 22.24 | 21.99 | qfq | 3,875,549 | 85,040,957 | -0.13% |
| 2024-01-17 | 22.67 | 23.59 | 22.23 | 22.27 | 22.02 | qfq | 3,778,729 | 86,221,938 | -1.89% |
| 2024-01-16 | 22.95 | 23.16 | 22.36 | 22.70 | 22.45 | qfq | 3,647,102 | 82,573,113 | -1.18% |
| 2024-01-15 | 22.93 | 23.37 | 22.62 | 22.97 | 22.71 | qfq | 3,961,286 | 91,521,369 | 0.88% |
| 2024-01-12 | 23.09 | 23.36 | 22.70 | 22.77 | 22.52 | qfq | 3,156,457 | 72,667,947 | -1.39% |
| 2024-01-11 | 22.64 | 23.27 | 22.64 | 23.09 | 22.83 | qfq | 4,250,488 | 97,798,251 | 1.85% |
| 2024-01-10 | 23.25 | 23.55 | 22.63 | 22.67 | 22.42 | qfq | 4,022,411 | 92,072,435 | -2.49% |
| 2024-01-09 | 23.21 | 23.63 | 22.96 | 23.25 | 22.99 | qfq | 4,289,120 | 99,920,546 | 0.52% |
| 2024-01-08 | 24.16 | 24.20 | 23.01 | 23.13 | 22.87 | qfq | 6,028,039 | 141,397,763 | -3.54% |
| 2024-01-05 | 24.99 | 25.31 | 23.88 | 23.98 | 23.71 | qfq | 8,025,472 | 196,601,698 | -3.27% |
| 2024-01-04 | 24.26 | 25.14 | 23.68 | 24.79 | 24.51 | qfq | 8,824,747 | 214,525,998 | 0.16% |
| 2024-01-03 | 23.95 | 25.95 | 23.83 | 24.75 | 24.47 | qfq | 13,337,280 | 334,016,307 | 2.65% |
| 2024-01-02 | 24.80 | 24.80 | 23.98 | 24.11 | 23.84 | qfq | 5,478,376 | 133,457,651 | -1.83% |
| 2023-12-29 | 23.92 | 24.59 | 23.89 | 24.56 | 24.29 | qfq | 5,911,621 | 143,898,760 | 2.85% |
| 2023-12-28 | 24.26 | 24.27 | 23.51 | 23.88 | 23.61 | qfq | 5,541,904 | 132,841,024 | -0.91% |
| 2023-12-27 | 24.12 | 24.85 | 23.90 | 24.10 | 23.83 | qfq | 5,212,013 | 126,159,019 | -0.99% |
| 2023-12-26 | 23.98 | 25.18 | 23.98 | 24.34 | 24.07 | qfq | 7,425,689 | 181,489,472 | 1.16% |
| 2023-12-25 | 23.82 | 24.70 | 23.67 | 24.06 | 23.79 | qfq | 6,384,576 | 153,528,262 | 0.25% |
| 2023-12-22 | 24.45 | 24.92 | 23.90 | 24.00 | 23.73 | qfq | 6,957,763 | 168,801,374 | -2.00% |
| 2023-12-21 | 25.00 | 25.04 | 24.17 | 24.49 | 24.22 | qfq | 9,189,048 | 225,446,908 | -3.43% |
| 2023-12-20 | 24.90 | 26.01 | 24.64 | 25.36 | 25.08 | qfq | 11,318,237 | 286,740,310 | 2.42% |
| 2023-12-19 | 25.12 | 25.15 | 24.52 | 24.76 | 24.48 | qfq | 7,857,660 | 194,377,773 | -1.47% |
| 2023-12-18 | 25.48 | 26.17 | 25.00 | 25.13 | 24.85 | qfq | 8,509,533 | 217,394,539 | -1.99% |
| 2023-12-15 | 26.18 | 26.48 | 24.82 | 25.64 | 25.36 | qfq | 10,925,831 | 277,314,765 | -2.58% |
| 2023-12-14 | 27.90 | 28.01 | 26.30 | 26.32 | 26.03 | qfq | 14,205,040 | 385,270,539 | -6.90% |
| 2023-12-13 | 27.30 | 29.65 | 27.25 | 28.27 | 27.96 | qfq | 20,587,185 | 586,893,177 | 3.90% |
| 2023-12-12 | 27.07 | 28.28 | 26.68 | 27.21 | 26.91 | qfq | 15,034,681 | 411,966,506 | 0.70% |
| 2023-12-11 | 25.80 | 27.49 | 25.62 | 27.02 | 26.72 | qfq | 12,008,647 | 322,540,393 | 2.89% |
| 2023-12-08 | 26.50 | 28.15 | 26.24 | 26.26 | 25.97 | qfq | 14,951,938 | 406,216,136 | -2.16% |
| 2023-12-07 | 28.54 | 28.59 | 26.29 | 26.84 | 26.54 | qfq | 18,577,759 | 507,317,440 | -8.33% |
| 2023-12-06 | 29.66 | 30.06 | 27.80 | 29.28 | 28.95 | qfq | 20,528,439 | 594,699,790 | -5.58% |
| 2023-12-05 | 28.03 | 33.47 | 27.83 | 31.01 | 30.67 | qfq | 30,292,028 | 922,900,905 | 7.30% |
| 2023-12-04 | 27.33 | 30.00 | 26.96 | 28.90 | 28.58 | qfq | 21,392,964 | 611,954,181 | 4.29% |
| 2023-12-01 | 27.66 | 28.86 | 27.27 | 27.71 | 27.40 | qfq | 20,003,014 | 559,875,357 | -5.26% |
| 2023-11-30 | 26.00 | 30.22 | 25.40 | 29.25 | 28.92 | qfq | 25,598,102 | 706,460,649 | 9.10% |
| 2023-11-29 | 28.50 | 29.10 | 26.72 | 26.81 | 26.51 | qfq | 18,735,710 | 518,814,902 | -9.58% |
| 2023-11-28 | 26.78 | 29.68 | 25.20 | 29.65 | 29.32 | qfq | 24,948,851 | 676,883,306 | 3.31% |
| 2023-11-27 | 32.20 | 33.18 | 28.17 | 28.70 | 28.38 | qfq | 30,998,235 | 946,870,670 | -3.88% |
| 2023-11-24 | 27.88 | 29.86 | 25.88 | 29.86 | 29.53 | qfq | 20,622,756 | 583,911,707 | 20.02% |
| 2023-11-23 | 20.95 | 24.88 | 20.95 | 24.88 | 24.60 | qfq | 7,772,972 | 189,309,535 | 20.02% |
| 2023-11-22 | 20.52 | 20.98 | 20.52 | 20.73 | 20.50 | qfq | 1,352,800 | 28,106,345 | 0.34% |
| 2023-11-21 | 21.03 | 21.06 | 20.51 | 20.66 | 20.43 | qfq | 1,524,400 | 31,552,245 | -1.05% |
| 2023-11-20 | 20.51 | 21.15 | 20.51 | 20.88 | 20.65 | qfq | 2,079,289 | 43,452,800 | 1.51% |
| 2023-11-17 | 20.00 | 20.65 | 20.00 | 20.57 | 20.34 | qfq | 1,651,200 | 33,583,718 | 2.85% |
| 2023-11-16 | 20.42 | 20.42 | 19.97 | 20.00 | 19.78 | qfq | 940,400 | 18,882,838 | -1.77% |
| 2023-11-15 | 20.59 | 20.60 | 20.24 | 20.36 | 20.13 | qfq | 942,700 | 19,186,262 | -0.20% |
| 2023-11-14 | 20.60 | 20.60 | 20.26 | 20.40 | 20.17 | qfq | 1,013,764 | 20,698,936 | 0.20% |
| 2023-11-13 | 20.34 | 20.56 | 20.10 | 20.36 | 20.13 | qfq | 1,249,500 | 25,317,941 | 0.10% |
| 2023-11-10 | 20.30 | 20.70 | 20.19 | 20.34 | 20.11 | qfq | 1,020,175 | 20,825,168 | -0.34% |
| 2023-11-09 | 20.56 | 21.15 | 20.36 | 20.41 | 20.18 | qfq | 1,767,701 | 36,533,574 | -1.35% |
| 2023-11-08 | 20.26 | 20.87 | 20.26 | 20.69 | 20.46 | qfq | 1,730,400 | 35,825,973 | 1.52% |
| 2023-11-07 | 20.51 | 20.54 | 20.23 | 20.38 | 20.15 | qfq | 1,249,300 | 25,451,017 | -0.63% |
| 2023-11-06 | 20.22 | 20.73 | 20.22 | 20.51 | 20.28 | qfq | 1,487,400 | 30,482,387 | 2.14% |
| 2023-11-03 | 20.25 | 20.48 | 20.07 | 20.08 | 19.86 | qfq | 931,200 | 18,790,371 | -0.69% |
| 2023-11-02 | 20.41 | 20.60 | 20.20 | 20.22 | 20.00 | qfq | 1,034,000 | 21,012,113 | -0.83% |
| 2023-11-01 | 20.35 | 20.81 | 20.11 | 20.39 | 20.16 | qfq | 1,654,723 | 33,772,578 | 0.20% |
| 2023-10-31 | 20.36 | 20.55 | 20.03 | 20.35 | 20.12 | qfq | 1,788,138 | 36,499,306 | 0.49% |
| 2023-10-30 | 19.80 | 20.57 | 19.59 | 20.25 | 20.02 | qfq | 2,022,000 | 41,076,566 | 2.27% |
| 2023-10-27 | 18.81 | 19.86 | 18.60 | 19.80 | 19.58 | qfq | 1,789,244 | 34,639,243 | 4.82% |
| 2023-10-26 | 18.88 | 19.04 | 18.65 | 18.89 | 18.68 | qfq | 816,400 | 15,350,548 | -0.42% |
| 2023-10-25 | 18.90 | 19.18 | 18.78 | 18.97 | 18.76 | qfq | 842,400 | 16,010,194 | 0.37% |
| 2023-10-24 | 18.48 | 19.00 | 18.25 | 18.90 | 18.69 | qfq | 1,296,237 | 24,242,316 | 2.61% |
| 2023-10-23 | 18.58 | 18.77 | 18.23 | 18.42 | 18.22 | qfq | 1,029,100 | 18,989,454 | -1.39% |
| 2023-10-20 | 18.84 | 18.95 | 18.61 | 18.68 | 18.47 | qfq | 988,400 | 18,527,580 | -1.32% |
| 2023-10-19 | 19.45 | 19.50 | 18.86 | 18.93 | 18.72 | qfq | 890,323 | 16,950,956 | -3.17% |
| 2023-10-18 | 19.89 | 20.02 | 19.38 | 19.55 | 19.33 | qfq | 1,170,813 | 22,961,849 | -1.76% |
| 2023-10-17 | 20.04 | 20.25 | 19.62 | 19.90 | 19.68 | qfq | 1,110,725 | 22,033,626 | -1.44% |
| 2023-10-16 | 20.62 | 20.97 | 20.08 | 20.19 | 19.97 | qfq | 1,240,400 | 25,271,464 | -1.70% |
| 2023-10-13 | 20.38 | 20.90 | 20.24 | 20.54 | 20.31 | qfq | 1,774,513 | 36,574,825 | 0.49% |
| 2023-10-12 | 20.35 | 20.82 | 20.16 | 20.44 | 20.21 | qfq | 1,652,500 | 33,783,325 | 0.89% |
| 2023-10-11 | 19.88 | 20.57 | 19.74 | 20.26 | 20.03 | qfq | 2,439,803 | 49,415,234 | 2.84% |
| 2023-10-10 | 20.25 | 20.25 | 19.61 | 19.70 | 19.48 | qfq | 1,203,434 | 23,820,818 | -2.14% |
| 2023-10-09 | 20.50 | 20.51 | 19.81 | 20.13 | 19.91 | qfq | 1,537,072 | 30,816,161 | -0.98% |
| 2023-09-28 | 20.64 | 20.74 | 20.22 | 20.33 | 20.10 | qfq | 2,208,300 | 45,101,861 | -0.64% |
| 2023-09-27 | 19.42 | 20.64 | 19.40 | 20.46 | 20.23 | qfq | 3,328,608 | 67,265,134 | 5.36% |
| 2023-09-26 | 19.60 | 19.74 | 19.41 | 19.42 | 19.20 | qfq | 837,700 | 16,344,794 | -1.57% |
| 2023-09-25 | 19.50 | 19.79 | 19.42 | 19.73 | 19.51 | qfq | 1,158,700 | 22,818,594 | 1.18% |
| 2023-09-22 | 19.20 | 19.56 | 18.90 | 19.50 | 19.28 | qfq | 989,534 | 19,087,584 | 1.51% |
| 2023-09-21 | 19.40 | 19.58 | 19.14 | 19.21 | 19.00 | qfq | 1,023,479 | 19,731,788 | -1.49% |
| 2023-09-20 | 19.58 | 19.85 | 19.45 | 19.50 | 19.28 | qfq | 1,041,465 | 20,467,218 | -0.46% |
| 2023-09-19 | 19.68 | 19.95 | 19.46 | 19.59 | 19.37 | qfq | 1,333,258 | 26,214,737 | 0.15% |
| 2023-09-18 | 19.73 | 19.78 | 19.45 | 19.56 | 19.34 | qfq | 1,363,400 | 26,693,388 | -0.66% |
| 2023-09-15 | 19.42 | 19.78 | 19.13 | 19.69 | 19.47 | qfq | 1,945,179 | 38,086,642 | 2.02% |
| 2023-09-14 | 19.31 | 19.72 | 19.17 | 19.30 | 19.09 | qfq | 1,854,600 | 36,021,158 | 0.68% |
| 2023-09-13 | 19.65 | 19.69 | 19.01 | 19.17 | 18.96 | qfq | 1,816,405 | 35,131,300 | -2.69% |
| 2023-09-12 | 19.11 | 20.18 | 19.11 | 19.70 | 19.48 | qfq | 3,753,774 | 74,228,738 | 2.71% |
| 2023-09-11 | 18.35 | 19.44 | 18.35 | 19.18 | 18.97 | qfq | 2,658,880 | 50,450,719 | 4.69% |
| 2023-09-08 | 18.75 | 18.75 | 18.27 | 18.32 | 18.12 | qfq | 1,151,005 | 21,221,137 | -1.24% |
| 2023-09-07 | 18.90 | 18.90 | 18.49 | 18.55 | 18.34 | qfq | 1,326,845 | 24,801,810 | -1.22% |
| 2023-09-06 | 18.90 | 19.05 | 18.78 | 18.78 | 18.57 | qfq | 1,153,823 | 21,751,307 | -0.95% |
| 2023-09-05 | 19.05 | 19.25 | 18.90 | 18.96 | 18.75 | qfq | 1,154,783 | 21,982,292 | -0.58% |
| 2023-09-04 | 18.96 | 19.11 | 18.80 | 19.07 | 18.86 | qfq | 1,400,504 | 26,531,013 | 0.58% |
| 2023-09-01 | 19.05 | 19.10 | 18.76 | 18.96 | 18.75 | qfq | 2,113,700 | 40,027,847 | -1.30% |
| 2023-08-31 | 18.57 | 19.43 | 18.35 | 19.21 | 19.00 | qfq | 3,753,604 | 71,216,184 | 3.39% |
| 2023-08-30 | 18.48 | 18.88 | 18.42 | 18.58 | 18.37 | qfq | 1,659,138 | 30,908,761 | 0.27% |
| 2023-08-29 | 17.78 | 18.54 | 17.78 | 18.53 | 18.32 | qfq | 2,051,200 | 37,586,968 | 3.46% |
| 2023-08-28 | 19.00 | 19.18 | 17.83 | 17.91 | 17.71 | qfq | 2,023,301 | 37,170,320 | 0.06% |
| 2023-08-25 | 18.11 | 18.38 | 17.85 | 17.90 | 17.70 | qfq | 1,693,200 | 30,499,681 | -1.92% |
| 2023-08-24 | 18.26 | 18.57 | 17.92 | 18.25 | 18.05 | qfq | 2,140,004 | 38,894,977 | -1.24% |
| 2023-08-23 | 18.77 | 19.10 | 18.43 | 18.48 | 18.27 | qfq | 2,637,136 | 49,350,292 | -1.75% |
| 2023-08-22 | 19.35 | 19.44 | 18.42 | 18.81 | 18.60 | qfq | 2,885,700 | 54,250,686 | -1.98% |
| 2023-08-21 | 19.29 | 19.53 | 18.92 | 19.19 | 18.98 | qfq | 2,761,310 | 53,041,463 | -0.78% |
| 2023-08-18 | 20.59 | 20.67 | 19.33 | 19.34 | 19.13 | qfq | 5,578,004 | 110,287,436 | -6.57% |
| 2023-08-17 | 21.30 | 21.60 | 20.42 | 20.70 | 20.47 | qfq | 6,861,203 | 143,085,865 | -1.94% |
| 2023-08-16 | 21.75 | 22.83 | 20.90 | 21.11 | 20.88 | qfq | 9,851,895 | 215,479,811 | -4.22% |
| 2023-08-15 | 20.65 | 23.09 | 20.15 | 22.04 | 21.80 | qfq | 9,419,578 | 204,705,445 | 6.52% |
| 2023-08-14 | 21.29 | 21.29 | 20.04 | 20.69 | 20.46 | qfq | 4,647,069 | 95,767,996 | -1.62% |
| 2023-08-11 | 20.01 | 21.39 | 20.01 | 21.03 | 20.80 | qfq | 6,359,707 | 133,339,721 | 4.78% |
| 2023-08-10 | 20.27 | 20.40 | 20.00 | 20.07 | 19.85 | qfq | 3,017,100 | 60,772,540 | -1.47% |
| 2023-08-09 | 19.50 | 20.50 | 19.45 | 20.37 | 20.14 | qfq | 5,578,883 | 112,254,917 | 2.88% |
| 2023-08-08 | 18.83 | 20.35 | 18.55 | 19.80 | 19.58 | qfq | 4,312,425 | 84,625,522 | 5.21% |
| 2023-08-07 | 19.59 | 19.59 | 18.74 | 18.82 | 18.61 | qfq | 1,886,400 | 35,710,241 | -3.83% |
| 2023-08-04 | 19.81 | 19.93 | 19.56 | 19.57 | 19.35 | qfq | 769,600 | 15,158,621 | -0.96% |
| 2023-08-03 | 19.41 | 19.83 | 19.34 | 19.76 | 19.54 | qfq | 1,162,800 | 22,891,747 | 1.80% |
| 2023-08-02 | 19.83 | 19.83 | 19.34 | 19.41 | 19.19 | qfq | 781,812 | 15,210,427 | -1.27% |
| 2023-08-01 | 19.79 | 19.88 | 19.58 | 19.66 | 19.44 | qfq | 733,806 | 14,463,815 | -0.61% |
| 2023-07-31 | 19.80 | 19.90 | 19.70 | 19.78 | 19.56 | qfq | 767,400 | 15,188,345 | 0.20% |
| 2023-07-28 | 19.69 | 19.77 | 19.56 | 19.74 | 19.52 | qfq | 740,000 | 14,573,208 | 0.61% |
| 2023-07-27 | 19.67 | 19.76 | 19.61 | 19.62 | 19.40 | qfq | 623,850 | 12,275,020 | -0.25% |
| 2023-07-26 | 19.64 | 19.76 | 19.60 | 19.67 | 19.45 | qfq | 677,987 | 13,347,041 | 0.05% |
| 2023-07-25 | 19.65 | 19.67 | 19.45 | 19.66 | 19.44 | qfq | 838,000 | 16,405,764 | 0.51% |
| 2023-07-24 | 19.20 | 19.73 | 19.03 | 19.56 | 19.34 | qfq | 1,034,993 | 20,234,734 | 1.45% |
| 2023-07-21 | 19.04 | 19.40 | 18.94 | 19.28 | 19.07 | qfq | 993,552 | 19,113,443 | 1.26% |
| 2023-07-20 | 19.09 | 19.24 | 18.98 | 19.04 | 18.83 | qfq | 703,907 | 13,429,908 | -0.26% |
| 2023-07-19 | 19.27 | 19.38 | 19.03 | 19.09 | 18.88 | qfq | 808,531 | 15,469,609 | -0.93% |
| 2023-07-18 | 19.36 | 19.44 | 19.25 | 19.27 | 19.06 | qfq | 468,647 | 9,049,918 | -0.93% |