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
冠龙节能301151.SZ
最近收盘价18.982026-07-17
最近交易日2026-07-17
成交量（股）6,313,470
成交额（元）124,105,840
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-03 | 2025-11-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-20 | 2024-11-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | 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 | 20.01 | 20.41 | 18.80 | 18.98 | 18.98 | qfq | 6,313,470 | 124,105,840 | -6.09% |
| 2026-07-16 | 19.94 | 20.33 | 19.70 | 20.21 | 20.21 | qfq | 4,951,664 | 99,065,641 | -0.49% |
| 2026-07-15 | 20.40 | 20.88 | 19.67 | 20.31 | 20.31 | qfq | 6,549,820 | 132,857,726 | -0.93% |
| 2026-07-14 | 20.20 | 20.78 | 19.34 | 20.50 | 20.50 | qfq | 8,816,970 | 176,471,055 | 1.38% |
| 2026-07-13 | 21.84 | 22.60 | 18.39 | 20.22 | 20.22 | qfq | 10,777,022 | 227,743,526 | -12.01% |
| 2026-07-10 | 21.22 | 23.58 | 20.78 | 22.98 | 22.98 | qfq | 14,343,368 | 322,045,879 | 7.33% |
| 2026-07-09 | 20.14 | 22.50 | 19.78 | 21.41 | 21.41 | qfq | 11,885,575 | 251,893,288 | -1.65% |
| 2026-07-08 | 20.16 | 23.30 | 20.16 | 21.77 | 21.77 | qfq | 15,674,709 | 343,638,430 | 6.93% |
| 2026-07-07 | 18.56 | 21.38 | 18.40 | 20.36 | 20.36 | qfq | 12,249,390 | 248,026,046 | 7.55% |
| 2026-07-06 | 18.21 | 20.02 | 18.21 | 18.93 | 18.93 | qfq | 8,256,502 | 157,965,465 | 4.24% |
| 2026-07-03 | 18.20 | 18.57 | 17.80 | 18.16 | 18.16 | qfq | 2,989,100 | 54,436,773 | 1.91% |
| 2026-07-02 | 18.01 | 18.98 | 17.75 | 17.82 | 17.82 | qfq | 4,798,300 | 87,982,460 | -1.00% |
| 2026-07-01 | 16.47 | 18.52 | 16.38 | 18.00 | 18.00 | qfq | 6,420,182 | 113,208,935 | 9.09% |
| 2026-06-30 | 16.63 | 16.88 | 16.32 | 16.50 | 16.50 | qfq | 2,424,600 | 40,130,158 | -1.79% |
| 2026-06-29 | 17.68 | 17.89 | 16.50 | 16.80 | 16.80 | qfq | 3,488,354 | 59,152,726 | -4.98% |
| 2026-06-26 | 17.79 | 18.65 | 17.24 | 17.68 | 17.68 | qfq | 4,323,458 | 77,544,059 | -1.56% |
| 2026-06-25 | 18.90 | 19.20 | 17.80 | 17.96 | 17.96 | qfq | 4,747,300 | 86,542,125 | -6.12% |
| 2026-06-24 | 19.91 | 19.91 | 18.87 | 19.13 | 19.13 | qfq | 4,190,604 | 80,313,669 | -3.97% |
| 2026-06-23 | 20.10 | 20.50 | 19.70 | 19.92 | 19.92 | qfq | 3,575,826 | 71,498,495 | -0.85% |
| 2026-06-22 | 20.44 | 20.47 | 19.63 | 20.09 | 20.09 | qfq | 4,535,976 | 90,401,431 | -2.90% |
| 2026-06-18 | 19.74 | 20.87 | 19.35 | 20.69 | 20.69 | qfq | 7,266,987 | 146,960,728 | 3.71% |
| 2026-06-17 | 20.40 | 20.40 | 19.62 | 19.95 | 19.95 | qfq | 4,700,500 | 93,534,391 | -2.64% |
| 2026-06-16 | 18.85 | 20.80 | 18.73 | 20.49 | 20.49 | qfq | 8,874,450 | 178,043,309 | 8.70% |
| 2026-06-15 | 19.52 | 19.65 | 18.63 | 18.85 | 18.85 | qfq | 5,854,210 | 111,158,030 | -3.53% |
| 2026-06-12 | 19.37 | 20.58 | 19.37 | 19.54 | 19.54 | qfq | 4,930,110 | 97,580,376 | 1.09% |
| 2026-06-11 | 19.26 | 19.94 | 18.85 | 19.33 | 19.33 | qfq | 5,399,300 | 104,658,655 | -0.15% |
| 2026-06-10 | 19.82 | 19.99 | 19.11 | 19.36 | 19.36 | qfq | 5,464,361 | 106,362,687 | -1.83% |
| 2026-06-09 | 19.68 | 19.87 | 19.02 | 19.72 | 19.72 | qfq | 8,007,688 | 155,944,074 | 0.20% |
| 2026-06-08 | 17.52 | 20.88 | 17.51 | 19.68 | 19.68 | qfq | 17,288,792 | 345,646,637 | 8.01% |
| 2026-06-05 | 15.18 | 18.22 | 15.17 | 18.22 | 18.22 | qfq | 9,635,569 | 165,980,369 | 20.03% |
| 2026-06-04 | 15.31 | 15.48 | 15.08 | 15.18 | 15.18 | qfq | 1,066,400 | 16,238,796 | -1.36% |
| 2026-06-03 | 15.78 | 15.78 | 15.33 | 15.39 | 15.39 | qfq | 1,275,961 | 19,773,540 | -1.97% |
| 2026-06-02 | 16.22 | 16.28 | 15.54 | 15.70 | 15.70 | qfq | 1,713,800 | 26,990,614 | -3.15% |
| 2026-06-01 | 15.83 | 16.34 | 15.79 | 16.21 | 16.21 | qfq | 1,792,697 | 28,923,105 | 2.27% |
| 2026-05-29 | 16.01 | 16.86 | 15.83 | 15.85 | 15.85 | qfq | 2,735,100 | 44,789,000 | -1.80% |
| 2026-05-28 | 15.81 | 16.25 | 15.70 | 16.14 | 15.94 | qfq | 1,588,629 | 25,351,903 | 1.45% |
| 2026-05-27 | 16.55 | 16.55 | 15.77 | 15.91 | 15.71 | qfq | 2,275,685 | 36,352,758 | -3.52% |
| 2026-05-26 | 16.96 | 16.98 | 16.25 | 16.49 | 16.29 | qfq | 1,944,100 | 32,148,886 | -2.71% |
| 2026-05-25 | 17.03 | 17.36 | 16.87 | 16.95 | 16.74 | qfq | 1,658,700 | 28,268,389 | -1.05% |
| 2026-05-22 | 17.08 | 17.28 | 16.83 | 17.13 | 16.92 | qfq | 2,115,800 | 36,032,346 | 0.41% |
| 2026-05-21 | 17.35 | 17.62 | 17.04 | 17.06 | 16.85 | qfq | 2,508,400 | 43,582,890 | -1.56% |
| 2026-05-20 | 17.54 | 17.54 | 17.16 | 17.33 | 17.12 | qfq | 1,221,703 | 21,174,963 | -0.69% |
| 2026-05-19 | 17.23 | 17.54 | 17.20 | 17.45 | 17.23 | qfq | 1,611,100 | 27,961,439 | 0.63% |
| 2026-05-18 | 17.21 | 17.38 | 17.03 | 17.34 | 17.13 | qfq | 1,735,600 | 29,846,569 | 0.41% |
| 2026-05-15 | 17.43 | 17.56 | 17.15 | 17.27 | 17.06 | qfq | 1,699,855 | 29,517,743 | -0.92% |
| 2026-05-14 | 17.67 | 17.79 | 17.33 | 17.43 | 17.21 | qfq | 1,466,623 | 25,621,908 | -0.57% |
| 2026-05-13 | 17.50 | 17.70 | 17.41 | 17.53 | 17.31 | qfq | 1,739,500 | 30,540,800 | 0.57% |
| 2026-05-12 | 17.65 | 17.67 | 17.42 | 17.43 | 17.21 | qfq | 2,381,205 | 41,681,030 | -0.85% |
| 2026-05-11 | 17.74 | 17.74 | 17.45 | 17.58 | 17.36 | qfq | 2,072,787 | 36,394,712 | -0.57% |
| 2026-05-08 | 17.53 | 17.68 | 17.37 | 17.68 | 17.46 | qfq | 2,045,300 | 35,860,137 | 0.86% |
| 2026-05-07 | 17.61 | 17.76 | 17.48 | 17.53 | 17.31 | qfq | 2,707,852 | 47,681,268 | -0.28% |
| 2026-05-06 | 17.77 | 17.89 | 17.41 | 17.58 | 17.36 | qfq | 3,339,860 | 58,782,490 | -0.40% |
| 2026-04-30 | 17.50 | 17.77 | 17.40 | 17.65 | 17.43 | qfq | 2,145,800 | 37,731,907 | 1.38% |
| 2026-04-29 | 17.00 | 17.61 | 17.00 | 17.41 | 17.19 | qfq | 3,058,300 | 53,363,354 | 1.22% |
| 2026-04-28 | 16.87 | 17.45 | 16.82 | 17.20 | 16.99 | qfq | 4,693,201 | 80,250,343 | 1.18% |
| 2026-04-27 | 18.11 | 18.11 | 16.35 | 17.00 | 16.79 | qfq | 5,996,800 | 100,598,726 | -8.26% |
| 2026-04-24 | 18.37 | 18.66 | 18.20 | 18.53 | 18.30 | qfq | 1,410,700 | 26,011,644 | 0.22% |
| 2026-04-23 | 18.79 | 18.86 | 18.42 | 18.49 | 18.26 | qfq | 1,358,000 | 25,235,109 | -1.49% |
| 2026-04-22 | 18.98 | 18.98 | 18.66 | 18.77 | 18.54 | qfq | 858,000 | 16,103,403 | -0.58% |
| 2026-04-21 | 18.91 | 18.95 | 18.80 | 18.88 | 18.65 | qfq | 1,032,300 | 19,472,487 | 0.05% |
| 2026-04-20 | 18.88 | 18.93 | 18.76 | 18.87 | 18.64 | qfq | 1,064,899 | 20,078,415 | 0.27% |
| 2026-04-17 | 18.99 | 19.10 | 18.82 | 18.82 | 18.59 | qfq | 937,000 | 17,720,001 | -0.74% |
| 2026-04-16 | 18.74 | 18.98 | 18.53 | 18.96 | 18.73 | qfq | 1,156,400 | 21,740,949 | 1.61% |
| 2026-04-15 | 18.87 | 18.87 | 18.64 | 18.66 | 18.43 | qfq | 1,002,700 | 18,765,448 | -0.64% |
| 2026-04-14 | 18.97 | 18.97 | 18.63 | 18.78 | 18.55 | qfq | 933,100 | 17,479,535 | 0.21% |
| 2026-04-13 | 18.87 | 18.87 | 18.52 | 18.74 | 18.51 | qfq | 1,203,300 | 22,474,228 | 0.43% |
| 2026-04-10 | 18.70 | 18.86 | 18.59 | 18.66 | 18.43 | qfq | 1,131,400 | 21,188,734 | 0.92% |
| 2026-04-09 | 18.60 | 18.79 | 18.38 | 18.49 | 18.26 | qfq | 1,348,700 | 25,023,746 | -1.23% |
| 2026-04-08 | 18.32 | 18.77 | 18.28 | 18.72 | 18.49 | qfq | 1,688,600 | 31,443,266 | 4.06% |
| 2026-04-07 | 17.62 | 18.07 | 17.62 | 17.99 | 17.77 | qfq | 1,354,700 | 24,287,891 | 2.27% |
| 2026-04-03 | 18.19 | 18.29 | 17.51 | 17.59 | 17.37 | qfq | 1,371,300 | 24,334,985 | -3.30% |
| 2026-04-02 | 18.72 | 18.72 | 18.05 | 18.19 | 17.96 | qfq | 1,233,476 | 22,560,000 | -1.57% |
| 2026-04-01 | 18.34 | 18.60 | 18.29 | 18.48 | 18.25 | qfq | 1,281,950 | 23,636,024 | 1.76% |
| 2026-03-31 | 18.25 | 18.64 | 18.06 | 18.16 | 17.93 | qfq | 1,506,900 | 27,654,139 | -0.27% |
| 2026-03-30 | 17.90 | 18.26 | 17.76 | 18.21 | 17.98 | qfq | 1,237,900 | 22,320,675 | 0.77% |
| 2026-03-27 | 17.94 | 18.19 | 17.83 | 18.07 | 17.85 | qfq | 1,373,200 | 24,804,537 | 0.33% |
| 2026-03-26 | 18.47 | 18.59 | 17.88 | 18.01 | 17.79 | qfq | 1,366,449 | 24,838,245 | -2.01% |
| 2026-03-25 | 18.18 | 18.50 | 18.05 | 18.38 | 18.15 | qfq | 1,565,000 | 28,740,197 | 2.05% |
| 2026-03-24 | 17.51 | 18.10 | 17.21 | 18.01 | 17.79 | qfq | 2,266,476 | 40,006,406 | 5.08% |
| 2026-03-23 | 18.22 | 18.22 | 17.01 | 17.14 | 16.93 | qfq | 2,564,809 | 45,074,101 | -6.85% |
| 2026-03-20 | 19.18 | 19.28 | 18.30 | 18.40 | 18.17 | qfq | 1,608,692 | 30,127,989 | -3.21% |
| 2026-03-19 | 19.31 | 19.51 | 18.94 | 19.01 | 18.77 | qfq | 1,357,986 | 26,024,201 | -3.01% |
| 2026-03-18 | 19.34 | 19.62 | 19.19 | 19.60 | 19.36 | qfq | 1,188,700 | 23,039,589 | 1.45% |
| 2026-03-17 | 19.88 | 19.94 | 19.30 | 19.32 | 19.08 | qfq | 1,601,400 | 31,401,366 | -2.18% |
| 2026-03-16 | 19.77 | 19.86 | 19.58 | 19.75 | 19.51 | qfq | 1,354,700 | 26,695,368 | 0.15% |
| 2026-03-13 | 20.02 | 20.11 | 19.63 | 19.72 | 19.48 | qfq | 1,634,519 | 32,453,804 | -0.55% |
| 2026-03-12 | 20.35 | 20.42 | 19.80 | 19.83 | 19.58 | qfq | 1,928,841 | 38,623,269 | -2.46% |
| 2026-03-11 | 20.63 | 20.66 | 20.23 | 20.33 | 20.08 | qfq | 1,793,320 | 36,546,911 | -1.21% |
| 2026-03-10 | 20.04 | 20.63 | 20.04 | 20.58 | 20.32 | qfq | 2,635,829 | 53,815,945 | 3.31% |
| 2026-03-09 | 19.93 | 20.21 | 19.80 | 19.92 | 19.67 | qfq | 2,054,428 | 40,992,127 | -1.29% |
| 2026-03-06 | 19.56 | 20.22 | 19.56 | 20.18 | 19.93 | qfq | 1,963,141 | 39,304,875 | 2.59% |
| 2026-03-05 | 19.70 | 19.92 | 19.40 | 19.67 | 19.43 | qfq | 2,420,859 | 47,765,997 | 1.60% |
| 2026-03-04 | 19.50 | 19.88 | 19.26 | 19.36 | 19.12 | qfq | 3,896,400 | 75,964,648 | -2.96% |
| 2026-03-03 | 20.02 | 20.78 | 19.82 | 19.95 | 19.70 | qfq | 4,897,159 | 99,801,449 | 0.61% |
| 2026-03-02 | 20.14 | 20.44 | 19.62 | 19.83 | 19.58 | qfq | 2,627,001 | 52,494,184 | -2.51% |
| 2026-02-27 | 20.51 | 20.52 | 20.19 | 20.34 | 20.09 | qfq | 1,833,401 | 37,225,353 | -0.83% |
| 2026-02-26 | 20.26 | 20.52 | 20.23 | 20.51 | 20.26 | qfq | 1,892,801 | 38,572,888 | 1.38% |
| 2026-02-25 | 20.48 | 20.50 | 20.21 | 20.23 | 19.98 | qfq | 1,177,100 | 23,908,240 | -0.44% |
| 2026-02-24 | 20.11 | 20.37 | 20.11 | 20.32 | 20.07 | qfq | 1,538,179 | 31,190,806 | 1.65% |
| 2026-02-13 | 19.91 | 20.17 | 19.91 | 19.99 | 19.74 | qfq | 1,179,186 | 23,673,847 | -0.05% |
| 2026-02-12 | 20.14 | 20.19 | 19.78 | 20.00 | 19.75 | qfq | 1,452,990 | 29,116,349 | 0.00% |
| 2026-02-11 | 20.10 | 20.13 | 19.91 | 20.00 | 19.75 | qfq | 1,203,600 | 24,108,228 | -0.15% |
| 2026-02-10 | 20.18 | 20.18 | 20.02 | 20.03 | 19.78 | qfq | 1,489,600 | 29,919,859 | -0.25% |
| 2026-02-09 | 19.97 | 20.25 | 19.92 | 20.08 | 19.83 | qfq | 2,117,200 | 42,547,712 | 1.62% |
| 2026-02-06 | 19.63 | 19.99 | 19.52 | 19.76 | 19.52 | qfq | 1,474,500 | 29,245,627 | 0.66% |
| 2026-02-05 | 19.89 | 20.04 | 19.62 | 19.63 | 19.39 | qfq | 1,456,400 | 28,823,877 | -1.46% |
| 2026-02-04 | 19.85 | 20.00 | 19.69 | 19.92 | 19.67 | qfq | 1,511,500 | 30,023,794 | 0.66% |
| 2026-02-03 | 19.53 | 19.80 | 19.48 | 19.79 | 19.54 | qfq | 1,720,700 | 33,873,433 | 1.96% |
| 2026-02-02 | 19.71 | 19.87 | 19.41 | 19.41 | 19.17 | qfq | 1,949,800 | 38,381,245 | -1.42% |
| 2026-01-30 | 19.33 | 19.82 | 19.10 | 19.69 | 19.45 | qfq | 2,452,332 | 47,872,031 | 1.92% |
| 2026-01-29 | 19.59 | 19.75 | 19.25 | 19.32 | 19.08 | qfq | 1,861,500 | 36,272,817 | -0.92% |
| 2026-01-28 | 20.14 | 20.16 | 19.47 | 19.50 | 19.26 | qfq | 2,074,500 | 40,832,004 | -2.69% |
| 2026-01-27 | 19.92 | 20.09 | 19.34 | 20.04 | 19.79 | qfq | 2,318,700 | 45,808,659 | -0.05% |
| 2026-01-26 | 20.37 | 20.38 | 19.90 | 20.05 | 19.80 | qfq | 2,242,251 | 45,043,691 | -1.09% |
| 2026-01-23 | 20.25 | 20.29 | 20.00 | 20.27 | 20.02 | qfq | 1,846,100 | 37,293,499 | 0.60% |
| 2026-01-22 | 19.98 | 20.27 | 19.96 | 20.15 | 19.90 | qfq | 1,820,580 | 36,677,032 | 0.85% |
| 2026-01-21 | 19.95 | 20.01 | 19.77 | 19.98 | 19.73 | qfq | 1,524,232 | 30,374,672 | 0.40% |
| 2026-01-20 | 20.01 | 20.14 | 19.74 | 19.90 | 19.65 | qfq | 2,189,600 | 43,652,189 | -0.55% |
| 2026-01-19 | 19.58 | 20.06 | 19.58 | 20.01 | 19.76 | qfq | 2,141,826 | 42,669,590 | 1.57% |
| 2026-01-16 | 19.64 | 20.02 | 19.49 | 19.70 | 19.46 | qfq | 2,187,800 | 43,219,215 | 0.82% |
| 2026-01-15 | 19.44 | 19.62 | 19.35 | 19.54 | 19.30 | qfq | 1,474,300 | 28,711,324 | 0.21% |
| 2026-01-14 | 19.66 | 19.87 | 19.25 | 19.50 | 19.26 | qfq | 3,611,200 | 70,815,839 | -1.42% |
| 2026-01-13 | 19.61 | 20.13 | 19.47 | 19.78 | 19.53 | qfq | 3,568,445 | 70,721,065 | 0.87% |
| 2026-01-12 | 19.63 | 19.65 | 19.40 | 19.61 | 19.37 | qfq | 1,935,300 | 37,840,210 | 0.93% |
| 2026-01-09 | 19.32 | 19.63 | 19.23 | 19.43 | 19.19 | qfq | 2,132,826 | 41,417,991 | 0.26% |
| 2026-01-08 | 19.01 | 19.39 | 18.99 | 19.38 | 19.14 | qfq | 1,983,300 | 38,196,335 | 1.95% |
| 2026-01-07 | 19.18 | 19.19 | 18.98 | 19.01 | 18.77 | qfq | 1,312,651 | 25,036,678 | -0.47% |
| 2026-01-06 | 19.01 | 19.32 | 19.00 | 19.10 | 18.86 | qfq | 1,615,042 | 30,908,677 | 0.63% |
| 2026-01-05 | 18.80 | 19.03 | 18.78 | 18.98 | 18.74 | qfq | 1,543,326 | 29,251,272 | 0.96% |
| 2025-12-31 | 18.91 | 18.91 | 18.62 | 18.80 | 18.57 | qfq | 1,201,300 | 22,548,865 | -0.05% |
| 2025-12-30 | 18.94 | 19.07 | 18.75 | 18.81 | 18.58 | qfq | 1,372,900 | 25,989,035 | -0.16% |
| 2025-12-29 | 18.90 | 18.96 | 18.72 | 18.84 | 18.61 | qfq | 999,151 | 18,828,310 | -0.21% |
| 2025-12-26 | 19.10 | 19.10 | 18.82 | 18.88 | 18.65 | qfq | 1,448,691 | 27,465,906 | -1.10% |
| 2025-12-25 | 19.05 | 19.17 | 18.85 | 19.09 | 18.85 | qfq | 1,417,100 | 26,986,133 | 0.90% |
| 2025-12-24 | 18.62 | 18.95 | 18.56 | 18.92 | 18.69 | qfq | 1,282,100 | 24,178,144 | 1.28% |
| 2025-12-23 | 18.86 | 18.96 | 18.61 | 18.68 | 18.45 | qfq | 1,445,126 | 27,084,781 | -0.95% |
| 2025-12-22 | 19.01 | 19.07 | 18.85 | 18.86 | 18.63 | qfq | 1,323,300 | 25,096,284 | -0.26% |
| 2025-12-19 | 18.67 | 18.99 | 18.42 | 18.91 | 18.68 | qfq | 1,269,600 | 23,900,516 | 1.34% |
| 2025-12-18 | 18.29 | 18.78 | 18.27 | 18.66 | 18.43 | qfq | 1,680,800 | 31,296,869 | 1.25% |
| 2025-12-17 | 18.48 | 18.50 | 18.02 | 18.43 | 18.20 | qfq | 1,716,100 | 31,286,155 | 0.66% |
| 2025-12-16 | 18.64 | 18.64 | 18.28 | 18.31 | 18.08 | qfq | 1,216,600 | 22,369,013 | -1.77% |
| 2025-12-15 | 18.61 | 18.89 | 18.45 | 18.64 | 18.41 | qfq | 1,490,300 | 27,842,877 | -0.37% |
| 2025-12-12 | 18.60 | 19.26 | 18.59 | 18.71 | 18.48 | qfq | 1,934,200 | 36,677,126 | 0.43% |
| 2025-12-11 | 19.07 | 19.07 | 18.62 | 18.63 | 18.40 | qfq | 1,444,800 | 27,181,285 | -2.31% |
| 2025-12-10 | 19.08 | 19.15 | 18.85 | 19.07 | 18.83 | qfq | 1,317,900 | 25,030,453 | 0.32% |
| 2025-12-09 | 19.11 | 19.25 | 18.97 | 19.01 | 18.77 | qfq | 1,226,726 | 23,419,644 | -0.68% |
| 2025-12-08 | 19.17 | 19.25 | 19.06 | 19.14 | 18.90 | qfq | 1,171,015 | 22,435,489 | 0.31% |
| 2025-12-05 | 18.72 | 19.09 | 18.53 | 19.08 | 18.84 | qfq | 1,445,800 | 27,242,438 | 1.92% |
| 2025-12-04 | 18.95 | 19.09 | 18.60 | 18.72 | 18.49 | qfq | 1,450,700 | 27,231,589 | -1.21% |
| 2025-12-03 | 19.26 | 19.32 | 18.81 | 18.95 | 18.72 | qfq | 1,536,100 | 29,135,611 | -1.40% |
| 2025-12-02 | 19.34 | 19.34 | 19.09 | 19.22 | 18.98 | qfq | 1,213,046 | 23,236,764 | -0.26% |
| 2025-12-01 | 19.46 | 19.61 | 19.20 | 19.27 | 19.03 | qfq | 1,875,800 | 36,428,427 | -0.98% |
| 2025-11-28 | 19.13 | 19.49 | 19.01 | 19.46 | 19.22 | qfq | 1,521,000 | 29,385,180 | 1.62% |
| 2025-11-27 | 19.30 | 19.36 | 18.98 | 19.15 | 18.91 | qfq | 1,915,146 | 36,638,725 | -0.31% |
| 2025-11-26 | 19.73 | 19.88 | 19.18 | 19.21 | 18.97 | qfq | 2,120,500 | 41,353,930 | -2.88% |
| 2025-11-25 | 19.74 | 20.02 | 19.68 | 19.78 | 19.53 | qfq | 1,579,000 | 31,358,475 | 0.36% |
| 2025-11-24 | 19.31 | 19.84 | 19.15 | 19.71 | 19.47 | qfq | 1,989,900 | 38,915,179 | 2.92% |
| 2025-11-21 | 20.00 | 20.07 | 18.93 | 19.15 | 18.91 | qfq | 2,790,900 | 54,034,226 | -4.58% |
| 2025-11-20 | 20.19 | 20.39 | 19.92 | 20.07 | 19.82 | qfq | 1,773,991 | 35,649,452 | -0.20% |
| 2025-11-19 | 20.59 | 20.69 | 20.10 | 20.11 | 19.86 | qfq | 2,332,500 | 47,395,616 | -2.38% |
| 2025-11-18 | 21.03 | 21.07 | 20.52 | 20.60 | 20.34 | qfq | 2,059,600 | 42,596,212 | -2.04% |
| 2025-11-17 | 20.90 | 21.10 | 20.64 | 21.03 | 20.77 | qfq | 1,719,309 | 36,008,749 | 0.38% |
| 2025-11-14 | 20.68 | 21.05 | 20.63 | 20.95 | 20.69 | qfq | 1,863,800 | 39,071,830 | 0.34% |
| 2025-11-13 | 20.80 | 20.91 | 20.45 | 20.88 | 20.62 | qfq | 1,905,200 | 39,523,579 | 1.16% |
| 2025-11-12 | 20.82 | 21.06 | 20.57 | 20.64 | 20.38 | qfq | 2,070,929 | 42,980,952 | -0.86% |
| 2025-11-11 | 20.79 | 21.08 | 20.70 | 20.82 | 20.56 | qfq | 2,018,000 | 42,101,553 | -0.43% |
| 2025-11-10 | 20.97 | 21.10 | 20.79 | 20.91 | 20.55 | qfq | 2,239,400 | 46,751,368 | -0.43% |
| 2025-11-07 | 21.22 | 21.22 | 20.88 | 21.00 | 20.64 | qfq | 1,653,600 | 34,718,628 | -0.33% |
| 2025-11-06 | 21.47 | 21.47 | 20.95 | 21.07 | 20.71 | qfq | 2,859,300 | 60,207,117 | -0.71% |
| 2025-11-05 | 20.83 | 21.24 | 20.82 | 21.22 | 20.86 | qfq | 3,226,941 | 68,233,216 | 0.57% |
| 2025-11-04 | 20.92 | 21.24 | 20.79 | 21.10 | 20.74 | qfq | 2,781,541 | 58,499,092 | 0.96% |
| 2025-11-03 | 20.59 | 21.04 | 20.59 | 20.90 | 20.54 | qfq | 2,131,500 | 44,374,067 | 1.01% |
| 2025-10-31 | 20.58 | 20.84 | 20.49 | 20.69 | 20.34 | qfq | 1,932,079 | 39,991,819 | 0.68% |
| 2025-10-30 | 20.88 | 21.07 | 20.52 | 20.55 | 20.20 | qfq | 2,887,800 | 59,890,505 | -1.58% |
| 2025-10-29 | 21.51 | 21.61 | 20.75 | 20.88 | 20.52 | qfq | 5,106,233 | 107,014,041 | -2.88% |
| 2025-10-28 | 20.95 | 21.96 | 20.78 | 21.50 | 21.13 | qfq | 7,271,896 | 156,148,973 | 2.63% |
| 2025-10-27 | 20.79 | 21.14 | 20.63 | 20.95 | 20.59 | qfq | 2,870,800 | 59,829,749 | 0.62% |
| 2025-10-24 | 20.63 | 20.97 | 20.62 | 20.82 | 20.46 | qfq | 2,962,800 | 61,576,618 | 0.63% |
| 2025-10-23 | 20.58 | 20.70 | 20.27 | 20.69 | 20.34 | qfq | 2,071,723 | 42,376,671 | 0.15% |
| 2025-10-22 | 20.70 | 20.88 | 20.45 | 20.66 | 20.31 | qfq | 2,146,380 | 44,439,858 | -0.05% |
| 2025-10-21 | 20.32 | 20.69 | 20.32 | 20.67 | 20.32 | qfq | 2,469,280 | 50,880,129 | 1.72% |
| 2025-10-20 | 20.12 | 20.33 | 20.09 | 20.32 | 19.97 | qfq | 2,244,900 | 45,409,239 | 2.01% |
| 2025-10-17 | 20.44 | 20.45 | 19.91 | 19.92 | 19.58 | qfq | 1,856,000 | 37,397,710 | -2.16% |
| 2025-10-16 | 20.68 | 20.77 | 20.34 | 20.36 | 20.01 | qfq | 1,939,323 | 39,745,980 | -1.50% |
| 2025-10-15 | 20.46 | 20.69 | 20.42 | 20.67 | 20.32 | qfq | 2,299,106 | 47,327,969 | 1.03% |
| 2025-10-14 | 20.55 | 20.94 | 20.36 | 20.46 | 20.11 | qfq | 2,885,967 | 59,494,809 | -0.44% |
| 2025-10-13 | 20.00 | 20.65 | 19.35 | 20.55 | 20.20 | qfq | 2,952,559 | 59,708,090 | -0.34% |
| 2025-10-10 | 20.56 | 20.88 | 20.51 | 20.62 | 20.27 | qfq | 3,188,025 | 65,855,801 | -0.58% |
| 2025-10-09 | 20.39 | 21.16 | 20.30 | 20.74 | 20.39 | qfq | 3,419,000 | 71,041,324 | 1.27% |
| 2025-09-30 | 20.68 | 20.88 | 20.47 | 20.48 | 20.13 | qfq | 2,150,903 | 44,332,482 | -1.06% |
| 2025-09-29 | 20.41 | 20.86 | 20.14 | 20.70 | 20.35 | qfq | 2,228,900 | 45,920,243 | 1.07% |
| 2025-09-26 | 20.68 | 20.89 | 20.43 | 20.48 | 20.13 | qfq | 2,096,346 | 43,218,951 | -1.06% |
| 2025-09-25 | 20.92 | 21.11 | 20.68 | 20.70 | 20.35 | qfq | 2,488,700 | 51,984,336 | -1.43% |
| 2025-09-24 | 20.83 | 21.00 | 20.44 | 21.00 | 20.64 | qfq | 1,949,113 | 40,726,794 | 0.62% |
| 2025-09-23 | 21.30 | 21.40 | 20.38 | 20.87 | 20.51 | qfq | 4,242,318 | 88,011,191 | -2.11% |
| 2025-09-22 | 21.50 | 21.74 | 21.19 | 21.32 | 20.96 | qfq | 2,766,900 | 59,117,891 | -1.62% |
| 2025-09-19 | 21.57 | 22.07 | 21.38 | 21.67 | 21.30 | qfq | 2,811,900 | 60,982,411 | 0.23% |
| 2025-09-18 | 21.96 | 22.14 | 21.60 | 21.62 | 21.25 | qfq | 3,808,907 | 83,272,215 | -1.95% |
| 2025-09-17 | 22.14 | 22.37 | 22.01 | 22.05 | 21.67 | qfq | 2,501,100 | 55,247,694 | -0.63% |
| 2025-09-16 | 21.82 | 22.22 | 21.80 | 22.19 | 21.81 | qfq | 3,342,300 | 73,672,872 | 1.32% |
| 2025-09-15 | 22.01 | 22.15 | 21.77 | 21.90 | 21.53 | qfq | 1,982,500 | 43,420,306 | -0.77% |
| 2025-09-12 | 22.21 | 22.30 | 21.96 | 22.07 | 21.69 | qfq | 3,034,200 | 67,079,965 | -0.23% |
| 2025-09-11 | 21.80 | 22.17 | 21.55 | 22.12 | 21.74 | qfq | 3,573,300 | 78,463,955 | 1.14% |
| 2025-09-10 | 21.98 | 22.15 | 21.80 | 21.87 | 21.50 | qfq | 2,288,875 | 50,218,143 | 0.23% |
| 2025-09-09 | 22.20 | 22.21 | 21.71 | 21.82 | 21.45 | qfq | 2,991,234 | 65,621,279 | -1.71% |
| 2025-09-08 | 21.99 | 22.25 | 21.81 | 22.20 | 21.82 | qfq | 3,571,594 | 78,774,880 | 0.95% |
| 2025-09-05 | 21.39 | 21.99 | 21.10 | 21.99 | 21.61 | qfq | 3,542,044 | 76,620,427 | 3.00% |
| 2025-09-04 | 21.61 | 22.05 | 21.20 | 21.35 | 20.98 | qfq | 4,179,800 | 90,655,939 | -0.84% |
| 2025-09-03 | 22.11 | 22.20 | 21.51 | 21.53 | 21.16 | qfq | 3,882,200 | 84,713,184 | -2.14% |
| 2025-09-02 | 22.67 | 22.73 | 21.67 | 22.00 | 21.62 | qfq | 6,345,200 | 139,708,307 | -3.42% |
| 2025-09-01 | 22.65 | 22.98 | 22.42 | 22.78 | 22.39 | qfq | 7,005,700 | 158,635,825 | 1.52% |
| 2025-08-29 | 22.65 | 22.69 | 22.25 | 22.44 | 22.06 | qfq | 5,173,000 | 116,040,963 | -0.71% |
| 2025-08-28 | 23.05 | 23.44 | 21.85 | 22.60 | 22.21 | qfq | 9,049,917 | 204,300,361 | -2.54% |
| 2025-08-27 | 23.72 | 24.07 | 23.07 | 23.19 | 22.79 | qfq | 7,313,932 | 172,913,884 | -2.64% |
| 2025-08-26 | 24.16 | 24.25 | 23.78 | 23.82 | 23.41 | qfq | 6,496,800 | 155,828,400 | -1.37% |
| 2025-08-25 | 24.24 | 24.46 | 23.84 | 24.15 | 23.74 | qfq | 9,413,199 | 226,914,702 | -0.54% |
| 2025-08-22 | 24.28 | 24.58 | 24.12 | 24.28 | 23.86 | qfq | 8,062,393 | 195,942,980 | -0.57% |
| 2025-08-21 | 25.21 | 25.55 | 24.21 | 24.42 | 24.00 | qfq | 10,747,400 | 264,564,619 | -3.10% |
| 2025-08-20 | 25.05 | 25.69 | 24.31 | 25.20 | 24.77 | qfq | 15,088,054 | 379,157,933 | -2.70% |
| 2025-08-19 | 26.36 | 28.50 | 25.53 | 25.90 | 25.46 | qfq | 30,476,711 | 818,541,295 | -1.37% |
| 2025-08-18 | 22.33 | 26.26 | 22.11 | 26.26 | 25.81 | qfq | 28,317,767 | 694,454,701 | 20.02% |
| 2025-08-15 | 21.54 | 21.88 | 21.28 | 21.88 | 21.51 | qfq | 5,600,648 | 121,002,735 | 2.48% |
| 2025-08-14 | 22.06 | 22.08 | 21.32 | 21.35 | 20.98 | qfq | 7,669,500 | 165,780,536 | -3.22% |
| 2025-08-13 | 22.27 | 22.27 | 21.80 | 22.06 | 21.68 | qfq | 5,787,519 | 127,242,512 | -0.18% |
| 2025-08-12 | 22.45 | 22.45 | 22.00 | 22.10 | 21.72 | qfq | 6,190,839 | 136,992,477 | -2.00% |
| 2025-08-11 | 22.66 | 22.78 | 22.34 | 22.55 | 22.16 | qfq | 9,694,600 | 218,205,116 | -0.18% |
| 2025-08-08 | 21.79 | 22.79 | 21.68 | 22.59 | 22.20 | qfq | 14,014,315 | 312,771,186 | 3.81% |
| 2025-08-07 | 21.98 | 22.06 | 21.59 | 21.76 | 21.39 | qfq | 6,548,750 | 142,229,092 | -1.14% |
| 2025-08-06 | 22.12 | 22.28 | 21.96 | 22.01 | 21.63 | qfq | 8,089,479 | 178,468,613 | -1.43% |
| 2025-08-05 | 22.50 | 22.84 | 22.07 | 22.33 | 21.95 | qfq | 8,849,946 | 197,905,384 | -0.67% |
| 2025-08-04 | 22.05 | 22.62 | 21.89 | 22.48 | 22.10 | qfq | 9,745,783 | 217,106,238 | 2.60% |
| 2025-08-01 | 22.68 | 22.73 | 21.90 | 21.91 | 21.54 | qfq | 12,909,540 | 286,230,928 | -5.23% |
| 2025-07-31 | 23.09 | 24.32 | 23.03 | 23.12 | 22.72 | qfq | 14,275,389 | 334,585,371 | -3.55% |
| 2025-07-30 | 23.31 | 25.45 | 23.31 | 23.97 | 23.56 | qfq | 22,413,495 | 548,481,523 | 4.67% |
| 2025-07-29 | 22.88 | 23.74 | 21.95 | 22.90 | 22.51 | qfq | 18,014,965 | 407,952,734 | 0.44% |
| 2025-07-28 | 22.03 | 22.98 | 22.03 | 22.80 | 22.41 | qfq | 13,771,012 | 311,625,095 | 3.26% |
| 2025-07-25 | 23.88 | 24.00 | 22.03 | 22.08 | 21.70 | qfq | 20,708,119 | 467,587,412 | -9.77% |
| 2025-07-24 | 22.49 | 26.47 | 22.05 | 24.47 | 24.05 | qfq | 25,953,719 | 622,813,262 | 1.49% |
| 2025-07-23 | 29.91 | 29.91 | 24.11 | 24.11 | 23.70 | qfq | 40,293,341 | 1,101,361,817 | -5.67% |
| 2025-07-22 | 25.56 | 25.56 | 25.00 | 25.56 | 25.12 | qfq | 13,288,445 | 339,133,463 | 20.00% |
| 2025-07-21 | 21.30 | 21.30 | 21.30 | 21.30 | 20.94 | qfq | 5,588,507 | 119,035,199 | 20.00% |
| 2025-07-18 | 17.85 | 17.90 | 17.58 | 17.75 | 17.45 | qfq | 4,321,400 | 76,676,112 | -0.56% |
| 2025-07-17 | 17.71 | 18.10 | 17.61 | 17.85 | 17.54 | qfq | 5,050,540 | 90,300,457 | 0.90% |
| 2025-07-16 | 17.80 | 17.96 | 17.59 | 17.69 | 17.39 | qfq | 4,570,100 | 81,028,563 | -1.01% |
| 2025-07-15 | 17.65 | 17.87 | 17.30 | 17.87 | 17.56 | qfq | 4,973,800 | 87,737,025 | 0.85% |
| 2025-07-14 | 17.46 | 17.93 | 17.46 | 17.72 | 17.42 | qfq | 3,406,600 | 60,239,296 | 1.08% |
| 2025-07-11 | 17.58 | 17.70 | 17.28 | 17.53 | 17.23 | qfq | 3,229,500 | 56,497,361 | -0.28% |
| 2025-07-10 | 17.64 | 17.75 | 17.28 | 17.58 | 17.28 | qfq | 3,923,313 | 68,540,850 | -0.40% |
| 2025-07-09 | 17.65 | 17.90 | 17.60 | 17.65 | 17.35 | qfq | 3,396,307 | 60,165,993 | -0.28% |
| 2025-07-08 | 17.90 | 17.92 | 17.55 | 17.70 | 17.40 | qfq | 4,842,200 | 85,557,571 | 0.06% |
| 2025-07-07 | 17.01 | 17.87 | 16.95 | 17.69 | 17.39 | qfq | 7,160,407 | 125,350,527 | 3.45% |
| 2025-07-04 | 17.26 | 17.71 | 17.04 | 17.10 | 16.81 | qfq | 4,592,300 | 79,210,283 | -1.10% |
| 2025-07-03 | 17.20 | 17.39 | 17.18 | 17.29 | 16.99 | qfq | 2,504,500 | 43,274,117 | 0.12% |
| 2025-07-02 | 17.21 | 17.35 | 17.02 | 17.27 | 16.97 | qfq | 3,692,800 | 63,526,163 | -0.06% |
| 2025-07-01 | 17.45 | 17.65 | 17.19 | 17.28 | 16.98 | qfq | 4,030,025 | 69,911,002 | -0.97% |
| 2025-06-30 | 17.40 | 17.52 | 17.22 | 17.45 | 17.15 | qfq | 5,233,813 | 90,874,484 | -0.17% |
| 2025-06-27 | 17.09 | 17.98 | 17.09 | 17.48 | 17.18 | qfq | 8,005,895 | 140,513,734 | 2.22% |
| 2025-06-26 | 17.28 | 17.49 | 17.06 | 17.10 | 16.81 | qfq | 5,190,029 | 89,341,978 | -0.35% |
| 2025-06-25 | 17.15 | 17.72 | 17.05 | 17.16 | 16.87 | qfq | 6,365,329 | 110,216,336 | 0.29% |
| 2025-06-24 | 17.05 | 17.17 | 16.91 | 17.11 | 16.82 | qfq | 4,964,845 | 84,758,288 | 0.35% |
| 2025-06-23 | 16.64 | 17.21 | 16.36 | 17.05 | 16.76 | qfq | 6,107,674 | 103,349,661 | 1.01% |
| 2025-06-20 | 16.35 | 17.25 | 16.22 | 16.88 | 16.59 | qfq | 6,699,900 | 112,530,890 | 3.88% |
| 2025-06-19 | 16.53 | 16.69 | 16.19 | 16.25 | 15.97 | qfq | 2,838,900 | 46,453,047 | -1.87% |
| 2025-06-18 | 16.67 | 16.80 | 16.50 | 16.56 | 16.28 | qfq | 2,323,200 | 38,573,402 | -1.37% |
| 2025-06-17 | 16.85 | 17.05 | 16.61 | 16.79 | 16.50 | qfq | 2,858,010 | 48,027,699 | -0.12% |
| 2025-06-16 | 16.35 | 16.93 | 16.35 | 16.81 | 16.52 | qfq | 3,709,400 | 62,249,142 | 1.88% |
| 2025-06-13 | 16.80 | 17.04 | 16.31 | 16.50 | 16.22 | qfq | 4,323,900 | 71,717,450 | -2.08% |
| 2025-06-12 | 16.53 | 17.15 | 16.47 | 16.85 | 16.56 | qfq | 5,896,010 | 99,103,069 | 1.38% |
| 2025-06-11 | 16.69 | 16.79 | 16.46 | 16.62 | 16.34 | qfq | 5,278,300 | 87,558,808 | -0.18% |
| 2025-06-10 | 17.00 | 17.11 | 16.52 | 16.65 | 16.37 | qfq | 6,089,700 | 102,158,932 | -2.29% |
| 2025-06-09 | 17.01 | 17.23 | 16.58 | 17.04 | 16.75 | qfq | 9,846,329 | 166,065,593 | -1.10% |
| 2025-06-06 | 16.30 | 17.88 | 16.30 | 17.23 | 16.94 | qfq | 12,660,667 | 217,621,905 | 5.25% |
| 2025-06-05 | 16.25 | 16.68 | 16.03 | 16.37 | 16.09 | qfq | 3,842,800 | 63,047,472 | 1.36% |
| 2025-06-04 | 16.25 | 16.34 | 16.05 | 16.15 | 15.87 | qfq | 1,908,900 | 30,881,825 | -0.74% |
| 2025-06-03 | 16.05 | 16.44 | 15.83 | 16.27 | 15.99 | qfq | 2,622,000 | 42,644,698 | 0.25% |
| 2025-05-30 | 16.47 | 16.54 | 16.10 | 16.23 | 15.95 | qfq | 2,856,500 | 46,519,496 | -1.58% |
| 2025-05-29 | 16.23 | 16.50 | 16.15 | 16.49 | 16.00 | qfq | 2,455,400 | 40,290,651 | 1.60% |
| 2025-05-28 | 16.22 | 16.43 | 16.15 | 16.23 | 15.75 | qfq | 1,964,200 | 31,961,177 | -0.12% |
| 2025-05-27 | 16.24 | 16.36 | 16.10 | 16.25 | 15.77 | qfq | 2,133,039 | 34,598,077 | 0.06% |
| 2025-05-26 | 15.94 | 16.27 | 15.88 | 16.24 | 15.76 | qfq | 2,090,139 | 33,656,633 | 2.14% |
| 2025-05-23 | 16.07 | 16.28 | 15.90 | 15.90 | 15.43 | qfq | 2,214,499 | 35,697,888 | -0.93% |
| 2025-05-22 | 16.41 | 16.51 | 15.93 | 16.05 | 15.57 | qfq | 2,671,100 | 43,096,512 | -2.19% |
| 2025-05-21 | 16.33 | 16.64 | 16.20 | 16.41 | 15.92 | qfq | 2,695,730 | 44,136,272 | -0.12% |
| 2025-05-20 | 16.18 | 16.58 | 16.06 | 16.43 | 15.94 | qfq | 4,366,765 | 71,406,953 | 1.29% |
| 2025-05-19 | 16.01 | 16.53 | 15.98 | 16.22 | 15.74 | qfq | 3,601,210 | 58,432,815 | 0.68% |
| 2025-05-16 | 16.52 | 16.58 | 15.97 | 16.11 | 15.63 | qfq | 3,928,531 | 63,724,043 | 0.25% |
| 2025-05-15 | 15.90 | 16.32 | 15.83 | 16.07 | 15.59 | qfq | 3,345,300 | 53,658,141 | 0.75% |
| 2025-05-14 | 16.05 | 16.18 | 15.82 | 15.95 | 15.48 | qfq | 2,289,327 | 36,512,786 | -1.48% |
| 2025-05-13 | 16.31 | 16.37 | 15.94 | 16.19 | 15.71 | qfq | 3,565,444 | 57,419,410 | -0.67% |
| 2025-05-12 | 15.80 | 16.31 | 15.79 | 16.30 | 15.82 | qfq | 4,602,700 | 73,923,182 | 3.82% |
| 2025-05-09 | 15.93 | 16.04 | 15.65 | 15.70 | 15.23 | qfq | 2,647,402 | 41,794,222 | -1.44% |
| 2025-05-08 | 15.72 | 16.10 | 15.68 | 15.93 | 15.46 | qfq | 3,714,472 | 58,865,449 | -0.62% |
| 2025-05-07 | 15.55 | 16.20 | 15.55 | 16.03 | 15.56 | qfq | 5,898,303 | 93,283,774 | 3.35% |
| 2025-05-06 | 15.28 | 15.55 | 15.28 | 15.51 | 15.05 | qfq | 4,391,323 | 67,787,376 | 1.51% |
| 2025-04-30 | 15.56 | 15.73 | 15.25 | 15.28 | 14.83 | qfq | 5,584,400 | 86,093,428 | -2.86% |
| 2025-04-29 | 14.94 | 16.97 | 14.62 | 15.73 | 15.26 | qfq | 8,353,653 | 132,248,536 | 7.59% |
| 2025-04-28 | 14.89 | 15.08 | 14.60 | 14.62 | 14.19 | qfq | 1,881,100 | 27,808,825 | -0.48% |
| 2025-04-25 | 14.68 | 14.90 | 14.52 | 14.69 | 14.25 | qfq | 1,651,107 | 24,257,843 | 0.75% |
| 2025-04-24 | 14.65 | 14.77 | 14.40 | 14.58 | 14.15 | qfq | 1,636,400 | 23,880,916 | -0.48% |
| 2025-04-23 | 14.39 | 14.86 | 14.39 | 14.65 | 14.22 | qfq | 2,275,500 | 33,385,422 | 1.81% |
| 2025-04-22 | 14.27 | 14.44 | 14.18 | 14.39 | 13.96 | qfq | 1,640,300 | 23,517,775 | 0.84% |
| 2025-04-21 | 14.12 | 14.28 | 13.94 | 14.27 | 13.85 | qfq | 1,430,900 | 20,248,110 | 1.06% |
| 2025-04-18 | 14.04 | 14.20 | 13.85 | 14.12 | 13.70 | qfq | 1,483,507 | 20,791,149 | 0.50% |
| 2025-04-17 | 13.85 | 14.25 | 13.75 | 14.05 | 13.63 | qfq | 1,640,400 | 23,100,158 | 1.74% |
| 2025-04-16 | 14.00 | 14.08 | 13.62 | 13.81 | 13.40 | qfq | 1,387,107 | 19,234,454 | -1.78% |
| 2025-04-15 | 13.93 | 14.09 | 13.83 | 14.06 | 13.64 | qfq | 1,242,700 | 17,349,204 | 0.36% |
| 2025-04-14 | 13.94 | 14.19 | 13.94 | 14.01 | 13.59 | qfq | 1,598,500 | 22,502,827 | 1.67% |
| 2025-04-11 | 13.77 | 14.00 | 13.72 | 13.78 | 13.37 | qfq | 2,119,000 | 29,393,657 | -0.86% |
| 2025-04-10 | 13.80 | 14.28 | 13.70 | 13.90 | 13.49 | qfq | 3,163,119 | 44,218,213 | 2.21% |
| 2025-04-09 | 13.01 | 13.70 | 12.25 | 13.60 | 13.20 | qfq | 3,833,600 | 49,907,273 | 3.42% |
| 2025-04-08 | 12.78 | 13.45 | 12.72 | 13.15 | 12.76 | qfq | 3,655,693 | 47,903,390 | 5.45% |
| 2025-04-07 | 14.64 | 14.64 | 12.34 | 12.47 | 12.10 | qfq | 4,893,993 | 65,089,913 | -19.18% |
| 2025-04-03 | 15.44 | 15.51 | 15.18 | 15.43 | 14.97 | qfq | 1,544,007 | 23,764,578 | -0.45% |
| 2025-04-02 | 15.45 | 15.72 | 15.35 | 15.50 | 15.04 | qfq | 1,337,200 | 20,807,196 | 0.19% |
| 2025-04-01 | 15.28 | 15.74 | 15.24 | 15.47 | 15.01 | qfq | 2,149,200 | 33,390,688 | 2.11% |
| 2025-03-31 | 15.24 | 15.27 | 14.82 | 15.15 | 14.70 | qfq | 1,913,600 | 28,776,916 | -0.85% |
| 2025-03-28 | 15.83 | 15.90 | 15.23 | 15.28 | 14.83 | qfq | 2,622,100 | 40,517,732 | -2.92% |
| 2025-03-27 | 16.09 | 16.09 | 15.58 | 15.74 | 15.27 | qfq | 2,428,900 | 38,365,118 | -1.99% |
| 2025-03-26 | 15.68 | 16.12 | 15.56 | 16.06 | 15.58 | qfq | 3,459,393 | 55,291,806 | 2.49% |
| 2025-03-25 | 15.55 | 15.84 | 15.40 | 15.67 | 15.21 | qfq | 2,974,400 | 46,468,637 | 0.13% |
| 2025-03-24 | 16.71 | 16.72 | 15.20 | 15.65 | 15.19 | qfq | 5,945,862 | 94,376,919 | -5.27% |
| 2025-03-21 | 16.32 | 17.05 | 16.20 | 16.52 | 16.03 | qfq | 7,269,997 | 120,966,454 | 1.16% |
| 2025-03-20 | 16.16 | 16.35 | 15.94 | 16.33 | 15.85 | qfq | 2,866,200 | 46,417,481 | 0.99% |
| 2025-03-19 | 16.29 | 16.36 | 16.09 | 16.17 | 15.69 | qfq | 2,189,800 | 35,494,045 | -0.86% |
| 2025-03-18 | 16.17 | 16.37 | 16.17 | 16.31 | 15.83 | qfq | 1,702,700 | 27,734,517 | 0.43% |
| 2025-03-17 | 16.27 | 16.29 | 16.10 | 16.24 | 15.76 | qfq | 2,106,800 | 34,108,665 | 0.25% |
| 2025-03-14 | 15.84 | 16.27 | 15.77 | 16.20 | 15.72 | qfq | 2,383,800 | 38,233,302 | 1.95% |
| 2025-03-13 | 16.10 | 16.10 | 15.66 | 15.89 | 15.42 | qfq | 2,028,900 | 32,155,489 | -0.81% |
| 2025-03-12 | 16.07 | 16.15 | 15.99 | 16.02 | 15.55 | qfq | 1,357,900 | 21,807,696 | -0.31% |
| 2025-03-11 | 16.09 | 16.14 | 15.87 | 16.07 | 15.59 | qfq | 1,527,648 | 24,455,013 | -0.56% |
| 2025-03-10 | 16.03 | 16.19 | 15.95 | 16.16 | 15.68 | qfq | 1,752,800 | 28,220,415 | 0.81% |
| 2025-03-07 | 16.01 | 16.13 | 15.92 | 16.03 | 15.56 | qfq | 1,349,000 | 21,634,705 | -0.37% |
| 2025-03-06 | 15.99 | 16.11 | 15.94 | 16.09 | 15.61 | qfq | 2,011,067 | 32,242,123 | 0.75% |
| 2025-03-05 | 15.91 | 16.00 | 15.80 | 15.97 | 15.50 | qfq | 1,349,937 | 21,447,415 | -0.13% |
| 2025-03-04 | 15.70 | 16.06 | 15.60 | 15.99 | 15.52 | qfq | 1,774,300 | 28,232,643 | 1.85% |
| 2025-03-03 | 15.56 | 15.92 | 15.56 | 15.70 | 15.23 | qfq | 1,584,800 | 25,021,442 | 0.96% |
| 2025-02-28 | 15.89 | 15.95 | 15.49 | 15.55 | 15.09 | qfq | 2,073,500 | 32,603,719 | -2.51% |
| 2025-02-27 | 16.06 | 16.13 | 15.68 | 15.95 | 15.48 | qfq | 2,129,012 | 33,869,457 | -1.18% |
| 2025-02-26 | 15.80 | 16.17 | 15.80 | 16.14 | 15.66 | qfq | 2,561,800 | 41,079,641 | 2.35% |
| 2025-02-25 | 15.75 | 15.91 | 15.72 | 15.77 | 15.30 | qfq | 1,588,604 | 25,097,882 | -1.13% |
| 2025-02-24 | 15.73 | 16.06 | 15.65 | 15.95 | 15.48 | qfq | 2,329,800 | 37,073,234 | 1.46% |
| 2025-02-21 | 15.55 | 15.79 | 15.43 | 15.72 | 15.25 | qfq | 2,282,100 | 35,630,834 | 1.09% |
| 2025-02-20 | 15.55 | 15.60 | 15.42 | 15.55 | 15.09 | qfq | 1,763,400 | 27,360,601 | 0.00% |
| 2025-02-19 | 15.22 | 15.64 | 15.13 | 15.55 | 15.09 | qfq | 2,678,104 | 41,478,097 | 2.17% |
| 2025-02-18 | 15.52 | 15.80 | 15.20 | 15.22 | 14.77 | qfq | 2,531,300 | 39,248,590 | -1.62% |
| 2025-02-17 | 15.25 | 15.51 | 15.25 | 15.47 | 15.01 | qfq | 1,707,812 | 26,278,085 | 1.24% |
| 2025-02-14 | 15.25 | 15.33 | 15.18 | 15.28 | 14.83 | qfq | 976,907 | 14,894,170 | 0.53% |
| 2025-02-13 | 15.45 | 15.45 | 15.19 | 15.20 | 14.75 | qfq | 1,272,712 | 19,469,588 | -1.43% |
| 2025-02-12 | 15.40 | 15.46 | 15.31 | 15.42 | 14.96 | qfq | 1,450,178 | 22,294,082 | 0.13% |
| 2025-02-11 | 15.57 | 15.57 | 15.32 | 15.40 | 14.94 | qfq | 1,432,100 | 22,037,032 | -1.03% |
| 2025-02-10 | 15.51 | 15.56 | 15.34 | 15.56 | 15.10 | qfq | 2,097,400 | 32,405,169 | 0.45% |
| 2025-02-07 | 15.45 | 15.61 | 15.28 | 15.49 | 15.03 | qfq | 2,598,331 | 40,073,829 | 1.04% |
| 2025-02-06 | 14.92 | 15.42 | 14.91 | 15.33 | 14.88 | qfq | 1,840,700 | 27,986,740 | 1.93% |
| 2025-02-05 | 14.88 | 15.06 | 14.82 | 15.04 | 14.59 | qfq | 1,383,400 | 20,704,977 | 1.62% |
| 2025-01-27 | 14.78 | 15.17 | 14.71 | 14.80 | 14.36 | qfq | 1,956,931 | 29,211,063 | 0.82% |
| 2025-01-24 | 14.58 | 14.77 | 14.50 | 14.68 | 14.25 | qfq | 1,295,800 | 18,952,971 | 0.82% |
| 2025-01-23 | 14.62 | 14.90 | 14.56 | 14.56 | 14.13 | qfq | 1,454,000 | 21,471,011 | -0.14% |
| 2025-01-22 | 14.76 | 14.78 | 14.54 | 14.58 | 14.15 | qfq | 985,400 | 14,422,653 | -1.09% |
| 2025-01-21 | 14.93 | 14.99 | 14.62 | 14.74 | 14.30 | qfq | 1,459,700 | 21,476,102 | -0.67% |
| 2025-01-20 | 14.67 | 14.99 | 14.52 | 14.84 | 14.40 | qfq | 1,582,900 | 23,390,320 | 2.13% |
| 2025-01-17 | 14.58 | 14.64 | 14.44 | 14.53 | 14.10 | qfq | 1,364,900 | 19,861,638 | -0.21% |
| 2025-01-16 | 14.58 | 14.82 | 14.42 | 14.56 | 14.13 | qfq | 1,635,400 | 23,927,485 | -0.21% |
| 2025-01-15 | 14.71 | 14.87 | 14.57 | 14.59 | 14.16 | qfq | 1,524,600 | 22,396,498 | -1.02% |
| 2025-01-14 | 14.30 | 14.74 | 14.20 | 14.74 | 14.30 | qfq | 2,521,485 | 36,801,525 | 3.80% |
| 2025-01-13 | 14.09 | 14.34 | 13.86 | 14.20 | 13.78 | qfq | 1,327,400 | 18,765,888 | 0.78% |
| 2025-01-10 | 14.51 | 14.60 | 14.09 | 14.09 | 13.67 | qfq | 1,364,751 | 19,616,052 | -2.76% |
| 2025-01-09 | 14.49 | 14.61 | 14.42 | 14.49 | 14.06 | qfq | 1,397,700 | 20,282,784 | -0.48% |
| 2025-01-08 | 14.51 | 14.62 | 14.05 | 14.56 | 14.13 | qfq | 2,253,365 | 32,485,496 | 0.28% |
| 2025-01-07 | 14.15 | 14.53 | 14.07 | 14.52 | 14.09 | qfq | 1,884,365 | 26,952,528 | 2.76% |
| 2025-01-06 | 14.02 | 14.33 | 13.73 | 14.13 | 13.71 | qfq | 1,664,904 | 23,465,116 | 0.36% |
| 2025-01-03 | 14.85 | 14.85 | 14.03 | 14.08 | 13.66 | qfq | 2,906,800 | 41,865,061 | -4.48% |
| 2025-01-02 | 15.20 | 15.43 | 14.62 | 14.74 | 14.30 | qfq | 2,349,800 | 35,224,069 | -2.96% |
| 2024-12-31 | 15.78 | 15.85 | 15.19 | 15.19 | 14.74 | qfq | 3,317,640 | 51,327,962 | -3.56% |
| 2024-12-30 | 16.28 | 16.30 | 15.68 | 15.75 | 15.28 | qfq | 3,354,406 | 53,169,393 | -3.26% |
| 2024-12-27 | 16.18 | 16.71 | 16.03 | 16.28 | 15.80 | qfq | 2,650,500 | 43,403,595 | 0.62% |
| 2024-12-26 | 16.50 | 16.78 | 16.15 | 16.18 | 15.70 | qfq | 4,446,200 | 73,083,099 | -2.24% |
| 2024-12-25 | 17.75 | 17.83 | 16.46 | 16.55 | 16.06 | qfq | 6,267,935 | 105,868,535 | -6.34% |
| 2024-12-24 | 16.83 | 17.75 | 16.57 | 17.67 | 17.15 | qfq | 6,142,986 | 106,492,319 | 4.93% |
| 2024-12-23 | 17.43 | 17.76 | 16.78 | 16.84 | 16.34 | qfq | 4,140,085 | 71,520,320 | -3.44% |
| 2024-12-20 | 17.44 | 17.87 | 17.31 | 17.44 | 16.92 | qfq | 4,223,097 | 74,368,965 | 0.00% |
| 2024-12-19 | 16.60 | 17.74 | 16.52 | 17.44 | 16.92 | qfq | 6,998,900 | 121,462,292 | 4.06% |
| 2024-12-18 | 16.99 | 17.19 | 16.59 | 16.76 | 16.26 | qfq | 3,767,156 | 63,344,770 | -1.99% |
| 2024-12-17 | 17.37 | 17.39 | 16.52 | 17.10 | 16.59 | qfq | 4,738,500 | 80,423,129 | -2.29% |
| 2024-12-16 | 17.30 | 18.24 | 17.30 | 17.50 | 16.98 | qfq | 4,113,685 | 72,398,567 | 1.51% |
| 2024-12-13 | 17.62 | 17.78 | 17.23 | 17.24 | 16.73 | qfq | 4,243,200 | 74,063,636 | -3.15% |
| 2024-12-12 | 18.04 | 18.12 | 17.70 | 17.80 | 17.27 | qfq | 4,912,670 | 87,767,348 | -1.44% |
| 2024-12-11 | 17.69 | 18.13 | 17.66 | 18.06 | 17.52 | qfq | 6,134,770 | 110,009,112 | 1.40% |
| 2024-12-10 | 18.53 | 18.66 | 17.65 | 17.81 | 17.28 | qfq | 10,311,454 | 186,841,405 | -1.55% |
| 2024-12-09 | 17.20 | 18.58 | 17.09 | 18.09 | 17.55 | qfq | 10,272,716 | 182,840,950 | 4.93% |
| 2024-12-06 | 17.19 | 17.37 | 17.05 | 17.24 | 16.73 | qfq | 3,485,754 | 60,004,435 | 0.58% |
| 2024-12-05 | 17.01 | 17.29 | 17.00 | 17.14 | 16.63 | qfq | 3,105,485 | 53,222,141 | 0.18% |
| 2024-12-04 | 17.46 | 17.49 | 16.98 | 17.11 | 16.60 | qfq | 4,905,942 | 84,540,135 | -2.45% |
| 2024-12-03 | 17.70 | 17.74 | 17.31 | 17.54 | 17.02 | qfq | 5,234,900 | 91,777,710 | -0.90% |
| 2024-12-02 | 17.34 | 17.72 | 17.23 | 17.70 | 17.18 | qfq | 7,236,199 | 126,859,614 | 1.84% |
| 2024-11-29 | 17.00 | 17.65 | 17.00 | 17.38 | 16.86 | qfq | 7,997,324 | 139,455,610 | 0.81% |
| 2024-11-28 | 17.18 | 17.75 | 16.98 | 17.24 | 16.73 | qfq | 7,782,872 | 134,997,923 | -0.52% |
| 2024-11-27 | 16.80 | 17.37 | 16.40 | 17.33 | 16.62 | qfq | 6,168,751 | 105,002,718 | 2.30% |
| 2024-11-26 | 17.29 | 17.86 | 16.84 | 16.94 | 16.25 | qfq | 7,996,554 | 138,789,543 | -0.65% |
| 2024-11-25 | 16.44 | 17.23 | 16.20 | 17.05 | 16.35 | qfq | 4,125,715 | 69,025,415 | 3.71% |
| 2024-11-22 | 17.10 | 17.25 | 16.44 | 16.44 | 15.77 | qfq | 3,889,197 | 65,870,520 | -3.92% |
| 2024-11-21 | 17.00 | 17.36 | 16.85 | 17.11 | 16.41 | qfq | 6,389,154 | 109,519,967 | 0.47% |
| 2024-11-20 | 16.23 | 17.08 | 16.13 | 17.03 | 16.33 | qfq | 6,397,772 | 107,479,006 | 5.12% |
| 2024-11-19 | 15.88 | 16.20 | 15.71 | 16.20 | 15.54 | qfq | 2,348,395 | 37,462,652 | 2.14% |
| 2024-11-18 | 16.38 | 16.50 | 15.68 | 15.86 | 15.21 | qfq | 3,028,315 | 48,345,275 | -2.04% |
| 2024-11-15 | 16.53 | 16.76 | 16.19 | 16.19 | 15.53 | qfq | 3,550,802 | 58,783,660 | -1.88% |
| 2024-11-14 | 17.05 | 17.24 | 16.50 | 16.50 | 15.83 | qfq | 3,458,902 | 58,019,413 | -3.23% |
| 2024-11-13 | 16.97 | 17.26 | 16.54 | 17.05 | 16.35 | qfq | 3,822,200 | 64,515,172 | 0.29% |
| 2024-11-12 | 17.18 | 17.39 | 16.79 | 17.00 | 16.31 | qfq | 5,348,042 | 91,483,120 | -0.64% |
| 2024-11-11 | 16.87 | 17.12 | 16.82 | 17.11 | 16.41 | qfq | 4,428,416 | 75,225,896 | 1.24% |
| 2024-11-08 | 17.33 | 17.53 | 16.86 | 16.90 | 16.21 | qfq | 6,859,630 | 117,273,086 | -2.14% |
| 2024-11-07 | 16.06 | 17.33 | 16.03 | 17.27 | 16.56 | qfq | 9,202,842 | 155,959,179 | 6.54% |
| 2024-11-06 | 16.35 | 16.48 | 16.10 | 16.21 | 15.55 | qfq | 4,631,772 | 75,518,649 | -0.86% |
| 2024-11-05 | 15.71 | 16.35 | 15.65 | 16.35 | 15.68 | qfq | 3,913,100 | 62,830,774 | 3.81% |
| 2024-11-04 | 15.30 | 15.75 | 15.26 | 15.75 | 15.11 | qfq | 2,837,702 | 44,184,628 | 2.34% |
| 2024-11-01 | 16.21 | 16.34 | 15.39 | 15.39 | 14.76 | qfq | 5,168,794 | 81,011,938 | -5.23% |
| 2024-10-31 | 16.03 | 16.42 | 16.03 | 16.24 | 15.58 | qfq | 3,971,302 | 64,581,514 | 1.75% |
| 2024-10-30 | 16.26 | 16.33 | 15.71 | 15.96 | 15.31 | qfq | 5,097,944 | 81,537,314 | -2.09% |
| 2024-10-29 | 17.07 | 17.15 | 16.30 | 16.30 | 15.63 | qfq | 4,963,100 | 82,884,436 | -4.34% |
| 2024-10-28 | 16.81 | 17.04 | 16.64 | 17.04 | 16.34 | qfq | 4,498,344 | 76,015,700 | 1.79% |
| 2024-10-25 | 16.46 | 16.81 | 16.46 | 16.74 | 16.06 | qfq | 4,500,542 | 75,141,492 | 1.33% |
| 2024-10-24 | 17.00 | 17.00 | 16.44 | 16.52 | 15.85 | qfq | 5,550,242 | 92,371,968 | -3.67% |
| 2024-10-23 | 16.94 | 17.61 | 16.71 | 17.15 | 16.45 | qfq | 8,545,600 | 147,631,417 | 1.66% |
| 2024-10-22 | 16.79 | 17.08 | 16.60 | 16.87 | 16.18 | qfq | 4,796,100 | 80,917,133 | -0.53% |
| 2024-10-21 | 16.63 | 17.18 | 16.54 | 16.96 | 16.27 | qfq | 7,609,400 | 128,601,876 | 1.98% |
| 2024-10-18 | 16.26 | 16.90 | 16.04 | 16.63 | 15.95 | qfq | 7,620,370 | 125,644,589 | 1.34% |
| 2024-10-17 | 16.80 | 17.00 | 16.15 | 16.41 | 15.74 | qfq | 10,269,109 | 170,354,115 | -3.87% |
| 2024-10-16 | 16.80 | 17.78 | 16.80 | 17.07 | 16.37 | qfq | 12,366,222 | 213,284,830 | 3.14% |
| 2024-10-15 | 16.39 | 17.28 | 16.39 | 16.55 | 15.87 | qfq | 9,486,688 | 159,664,965 | -2.24% |
| 2024-10-14 | 15.67 | 16.96 | 15.57 | 16.93 | 16.24 | qfq | 10,162,945 | 167,143,233 | 8.46% |
| 2024-10-11 | 16.33 | 16.56 | 15.33 | 15.61 | 14.97 | qfq | 6,921,417 | 109,854,811 | -5.74% |
| 2024-10-10 | 16.12 | 17.28 | 15.91 | 16.56 | 15.88 | qfq | 10,277,972 | 170,505,726 | 5.54% |
| 2024-10-09 | 17.40 | 17.86 | 15.69 | 15.69 | 15.05 | qfq | 12,579,667 | 212,722,307 | -16.63% |
| 2024-10-08 | 19.20 | 19.69 | 16.88 | 18.82 | 18.05 | qfq | 21,473,111 | 399,809,763 | 11.69% |
| 2024-09-30 | 15.41 | 17.07 | 14.90 | 16.85 | 16.16 | qfq | 16,034,452 | 255,022,621 | 13.62% |
| 2024-09-27 | 14.12 | 14.87 | 14.05 | 14.83 | 14.22 | qfq | 10,416,761 | 150,972,301 | 6.00% |
| 2024-09-26 | 13.63 | 14.01 | 13.63 | 13.99 | 13.42 | qfq | 4,497,158 | 62,296,553 | 1.52% |
| 2024-09-25 | 13.67 | 14.19 | 13.60 | 13.78 | 13.22 | qfq | 6,335,858 | 88,047,224 | 0.80% |
| 2024-09-24 | 13.34 | 13.75 | 13.26 | 13.67 | 13.11 | qfq | 3,413,000 | 46,092,224 | 2.94% |
| 2024-09-23 | 13.39 | 13.47 | 13.21 | 13.28 | 12.74 | qfq | 1,433,500 | 19,063,873 | -0.82% |
| 2024-09-20 | 13.21 | 13.46 | 13.11 | 13.39 | 12.84 | qfq | 2,900,159 | 38,524,960 | 1.06% |
| 2024-09-19 | 13.08 | 13.37 | 12.99 | 13.25 | 12.71 | qfq | 2,366,300 | 31,227,275 | 2.00% |
| 2024-09-18 | 13.12 | 13.25 | 12.77 | 12.99 | 12.46 | qfq | 2,734,000 | 35,487,027 | -0.99% |
| 2024-09-13 | 13.39 | 13.50 | 13.05 | 13.12 | 12.58 | qfq | 2,943,600 | 39,031,582 | -2.02% |
| 2024-09-12 | 13.61 | 13.77 | 13.39 | 13.39 | 12.84 | qfq | 2,530,500 | 34,327,936 | -1.62% |
| 2024-09-11 | 13.69 | 13.77 | 13.58 | 13.61 | 13.05 | qfq | 2,108,100 | 28,769,539 | -1.02% |
| 2024-09-10 | 13.79 | 13.87 | 13.54 | 13.75 | 13.19 | qfq | 2,978,300 | 40,732,664 | -0.29% |
| 2024-09-09 | 14.00 | 14.03 | 13.70 | 13.79 | 13.23 | qfq | 3,150,220 | 43,528,873 | -1.99% |
| 2024-09-06 | 13.93 | 14.25 | 13.80 | 14.07 | 13.50 | qfq | 4,998,720 | 70,171,472 | 1.15% |
| 2024-09-05 | 14.06 | 14.06 | 13.80 | 13.91 | 13.34 | qfq | 2,692,448 | 37,417,856 | 0.29% |
| 2024-09-04 | 13.96 | 14.14 | 13.71 | 13.87 | 13.30 | qfq | 4,062,515 | 56,520,289 | -1.14% |
| 2024-09-03 | 13.96 | 14.10 | 13.82 | 14.03 | 13.46 | qfq | 3,693,106 | 51,600,447 | 0.14% |
| 2024-09-02 | 14.50 | 14.56 | 13.99 | 14.01 | 13.44 | qfq | 5,376,858 | 76,591,864 | -3.45% |
| 2024-08-30 | 14.11 | 14.74 | 14.03 | 14.51 | 13.92 | qfq | 8,489,558 | 122,658,559 | 0.48% |
| 2024-08-29 | 14.25 | 14.50 | 14.03 | 14.44 | 13.85 | qfq | 4,762,740 | 68,322,179 | 0.56% |
| 2024-08-28 | 14.28 | 14.53 | 14.15 | 14.36 | 13.77 | qfq | 5,143,405 | 73,851,619 | 1.48% |
| 2024-08-27 | 14.22 | 14.42 | 13.92 | 14.15 | 13.57 | qfq | 4,842,844 | 68,554,893 | -1.12% |
| 2024-08-26 | 14.37 | 14.57 | 14.24 | 14.31 | 13.73 | qfq | 5,167,443 | 74,263,196 | -1.78% |
| 2024-08-23 | 14.40 | 14.64 | 14.05 | 14.57 | 13.98 | qfq | 6,847,404 | 97,782,161 | 0.83% |
| 2024-08-22 | 15.10 | 15.24 | 14.34 | 14.45 | 13.86 | qfq | 10,566,595 | 155,263,084 | -5.49% |
| 2024-08-21 | 15.00 | 15.72 | 14.81 | 15.29 | 14.67 | qfq | 9,646,315 | 146,642,618 | -1.92% |
| 2024-08-20 | 15.40 | 16.10 | 15.40 | 15.59 | 14.95 | qfq | 14,599,198 | 229,630,587 | 1.23% |
| 2024-08-19 | 15.95 | 16.16 | 15.29 | 15.40 | 14.77 | qfq | 16,782,223 | 261,877,600 | -9.89% |
| 2024-08-16 | 18.00 | 18.99 | 16.33 | 17.09 | 16.39 | qfq | 28,389,519 | 501,562,716 | -10.76% |
| 2024-08-15 | 19.38 | 22.00 | 19.00 | 19.15 | 18.37 | qfq | 31,276,015 | 635,830,615 | -7.31% |
| 2024-08-14 | 17.91 | 20.66 | 17.31 | 20.66 | 19.82 | qfq | 30,528,690 | 584,537,027 | 19.98% |
| 2024-08-13 | 14.10 | 17.22 | 13.94 | 17.22 | 16.52 | qfq | 15,493,675 | 248,194,866 | 20.00% |
| 2024-08-12 | 15.20 | 15.35 | 14.25 | 14.35 | 13.76 | qfq | 5,477,760 | 80,070,189 | 0.14% |
| 2024-08-09 | 14.34 | 14.62 | 14.21 | 14.33 | 13.74 | qfq | 3,395,740 | 48,869,760 | -1.58% |
| 2024-08-08 | 14.30 | 14.79 | 14.03 | 14.56 | 13.97 | qfq | 5,471,500 | 78,577,047 | -0.27% |
| 2024-08-07 | 13.73 | 15.11 | 13.72 | 14.60 | 14.00 | qfq | 6,101,753 | 87,996,167 | 6.18% |
| 2024-08-06 | 13.59 | 13.85 | 13.59 | 13.75 | 13.19 | qfq | 1,254,100 | 17,185,293 | 1.63% |
| 2024-08-05 | 13.96 | 14.05 | 13.48 | 13.53 | 12.98 | qfq | 1,978,400 | 27,172,767 | -3.36% |
| 2024-08-02 | 14.27 | 14.34 | 13.98 | 14.00 | 13.43 | qfq | 1,471,162 | 20,860,371 | -1.96% |
| 2024-08-01 | 14.50 | 14.50 | 14.27 | 14.28 | 13.70 | qfq | 1,789,200 | 25,703,862 | -0.49% |
| 2024-07-31 | 14.03 | 14.42 | 13.92 | 14.35 | 13.76 | qfq | 2,344,800 | 33,425,769 | 2.28% |
| 2024-07-30 | 14.09 | 14.20 | 13.86 | 14.03 | 13.46 | qfq | 1,810,241 | 25,391,114 | -0.50% |
| 2024-07-29 | 13.98 | 14.10 | 13.75 | 14.10 | 13.52 | qfq | 1,900,055 | 26,517,324 | 1.44% |
| 2024-07-26 | 13.80 | 13.94 | 13.70 | 13.90 | 13.33 | qfq | 2,298,636 | 31,846,603 | 1.53% |
| 2024-07-25 | 13.50 | 13.90 | 13.30 | 13.69 | 13.13 | qfq | 2,827,892 | 38,327,195 | 0.00% |
| 2024-07-24 | 13.55 | 14.13 | 13.50 | 13.69 | 13.13 | qfq | 4,657,647 | 64,061,022 | -4.27% |
| 2024-07-23 | 14.98 | 15.39 | 14.15 | 14.30 | 13.72 | qfq | 6,200,636 | 90,468,864 | 3.62% |
| 2024-07-22 | 13.82 | 13.93 | 13.65 | 13.80 | 13.24 | qfq | 1,235,600 | 17,030,012 | 0.66% |
| 2024-07-19 | 13.42 | 13.80 | 13.42 | 13.71 | 13.15 | qfq | 1,226,100 | 16,703,251 | 1.56% |
| 2024-07-18 | 13.65 | 13.66 | 13.30 | 13.50 | 12.95 | qfq | 1,883,363 | 25,306,579 | -2.03% |
| 2024-07-17 | 14.03 | 14.23 | 13.76 | 13.78 | 13.22 | qfq | 1,379,361 | 19,140,489 | -2.06% |
| 2024-07-16 | 14.04 | 14.23 | 13.97 | 14.07 | 13.50 | qfq | 1,051,468 | 14,791,387 | 0.29% |
| 2024-07-15 | 14.46 | 14.52 | 14.01 | 14.03 | 13.46 | qfq | 1,601,800 | 22,661,226 | -3.37% |
| 2024-07-12 | 14.50 | 14.75 | 14.36 | 14.52 | 13.93 | qfq | 2,232,800 | 32,535,337 | 0.35% |
| 2024-07-11 | 14.45 | 14.60 | 14.24 | 14.47 | 13.88 | qfq | 3,049,400 | 43,904,350 | 1.33% |
| 2024-07-10 | 13.80 | 15.14 | 13.72 | 14.28 | 13.70 | qfq | 3,699,863 | 53,713,303 | 2.37% |
| 2024-07-09 | 13.60 | 13.97 | 13.41 | 13.95 | 13.38 | qfq | 1,793,500 | 24,554,948 | 2.57% |
| 2024-07-08 | 13.84 | 14.05 | 13.57 | 13.60 | 13.04 | qfq | 1,447,000 | 19,861,311 | -1.59% |
| 2024-07-05 | 13.86 | 14.05 | 13.51 | 13.82 | 13.26 | qfq | 1,639,600 | 22,553,563 | 0.00% |
| 2024-07-04 | 14.20 | 14.41 | 13.73 | 13.82 | 13.26 | qfq | 1,933,300 | 27,079,527 | -2.95% |
| 2024-07-03 | 15.01 | 15.08 | 14.23 | 14.24 | 13.66 | qfq | 3,075,400 | 44,526,848 | -5.57% |
| 2024-07-02 | 15.01 | 15.17 | 14.89 | 15.08 | 14.46 | qfq | 2,633,800 | 39,581,384 | -1.31% |
| 2024-07-01 | 14.74 | 15.96 | 14.74 | 15.28 | 14.66 | qfq | 4,108,900 | 62,474,034 | 3.80% |
| 2024-06-28 | 14.65 | 15.06 | 14.52 | 14.72 | 14.12 | qfq | 2,233,551 | 33,040,753 | 0.00% |
| 2024-06-27 | 15.06 | 15.39 | 14.69 | 14.72 | 14.12 | qfq | 2,646,101 | 39,924,307 | -1.80% |
| 2024-06-26 | 14.64 | 15.03 | 14.30 | 14.99 | 14.38 | qfq | 2,643,701 | 38,978,490 | 2.46% |
| 2024-06-25 | 15.21 | 15.32 | 14.55 | 14.63 | 14.03 | qfq | 3,833,226 | 56,940,754 | -3.94% |
| 2024-06-24 | 15.55 | 15.96 | 14.88 | 15.23 | 14.61 | qfq | 5,677,700 | 87,003,450 | -4.93% |
| 2024-06-21 | 15.19 | 16.28 | 15.01 | 16.02 | 15.37 | qfq | 7,572,125 | 120,447,032 | 3.02% |
| 2024-06-20 | 15.71 | 16.38 | 15.51 | 15.55 | 14.53 | qfq | 4,303,977 | 68,384,794 | -2.02% |
| 2024-06-19 | 15.68 | 16.22 | 15.62 | 15.87 | 14.83 | qfq | 4,456,200 | 71,076,404 | 0.70% |
| 2024-06-18 | 14.89 | 15.83 | 14.80 | 15.76 | 14.73 | qfq | 4,952,215 | 76,192,593 | 4.86% |
| 2024-06-17 | 14.58 | 15.40 | 14.39 | 15.03 | 14.05 | qfq | 3,813,922 | 56,821,371 | 3.02% |
| 2024-06-14 | 14.52 | 14.72 | 14.30 | 14.59 | 13.63 | qfq | 1,668,900 | 24,328,395 | 0.62% |
| 2024-06-13 | 14.54 | 14.66 | 14.42 | 14.50 | 13.55 | qfq | 1,489,600 | 21,634,438 | -0.28% |
| 2024-06-12 | 14.29 | 14.59 | 14.12 | 14.54 | 13.59 | qfq | 1,713,100 | 24,815,078 | 2.18% |
| 2024-06-11 | 14.18 | 14.24 | 13.62 | 14.23 | 13.30 | qfq | 1,648,430 | 23,097,551 | 0.35% |
| 2024-06-07 | 14.10 | 14.38 | 13.94 | 14.18 | 13.25 | qfq | 2,009,951 | 28,496,884 | 2.38% |
| 2024-06-06 | 14.41 | 14.64 | 13.81 | 13.85 | 12.94 | qfq | 2,626,200 | 36,889,930 | -3.69% |
| 2024-06-05 | 14.96 | 14.96 | 14.38 | 14.38 | 13.44 | qfq | 2,749,100 | 39,936,735 | -3.94% |
| 2024-06-04 | 15.49 | 15.49 | 14.73 | 14.97 | 13.99 | qfq | 3,459,100 | 51,511,521 | -3.17% |
| 2024-06-03 | 16.06 | 16.17 | 15.28 | 15.46 | 14.45 | qfq | 3,689,966 | 57,633,663 | -3.62% |
| 2024-05-31 | 15.66 | 16.15 | 15.61 | 16.04 | 14.99 | qfq | 3,393,625 | 53,905,200 | 2.10% |
| 2024-05-30 | 15.65 | 15.96 | 15.45 | 15.71 | 14.68 | qfq | 2,174,541 | 34,279,569 | 0.13% |
| 2024-05-29 | 15.26 | 15.82 | 15.21 | 15.69 | 14.66 | qfq | 3,298,541 | 51,798,210 | 1.55% |
| 2024-05-28 | 16.14 | 16.27 | 15.41 | 15.45 | 14.44 | qfq | 5,345,871 | 83,838,639 | -5.39% |
| 2024-05-27 | 16.56 | 16.80 | 15.90 | 16.33 | 15.26 | qfq | 4,945,000 | 80,343,533 | -2.22% |
| 2024-05-24 | 16.00 | 16.94 | 15.58 | 16.70 | 15.61 | qfq | 8,670,267 | 142,968,319 | 3.47% |
| 2024-05-23 | 16.97 | 16.98 | 15.89 | 16.14 | 15.08 | qfq | 7,871,468 | 128,487,977 | -6.05% |
| 2024-05-22 | 17.00 | 17.43 | 16.80 | 17.18 | 16.05 | qfq | 9,395,389 | 160,770,128 | -0.98% |
| 2024-05-21 | 17.89 | 18.67 | 17.30 | 17.35 | 16.21 | qfq | 14,393,514 | 257,445,295 | -0.46% |
| 2024-05-20 | 16.02 | 18.35 | 15.87 | 17.43 | 16.29 | qfq | 12,805,300 | 219,235,375 | 9.28% |
| 2024-05-17 | 16.05 | 16.12 | 15.79 | 15.95 | 14.91 | qfq | 1,861,361 | 29,627,910 | -0.13% |
| 2024-05-16 | 15.68 | 16.19 | 15.65 | 15.97 | 14.92 | qfq | 2,838,076 | 45,442,437 | 1.01% |
| 2024-05-15 | 16.30 | 16.30 | 15.75 | 15.81 | 14.77 | qfq | 3,198,694 | 51,007,063 | -3.71% |
| 2024-05-14 | 16.32 | 16.63 | 16.10 | 16.42 | 15.34 | qfq | 3,542,100 | 57,932,614 | -0.91% |
| 2024-05-13 | 15.94 | 16.76 | 15.73 | 16.57 | 15.48 | qfq | 4,844,694 | 79,500,174 | 2.47% |
| 2024-05-10 | 16.09 | 16.31 | 15.96 | 16.17 | 15.11 | qfq | 2,526,000 | 40,777,133 | 0.12% |
| 2024-05-09 | 15.99 | 16.25 | 15.99 | 16.15 | 15.09 | qfq | 2,325,100 | 37,609,423 | 1.00% |
| 2024-05-08 | 16.37 | 16.42 | 15.96 | 15.99 | 14.94 | qfq | 3,622,206 | 58,388,398 | -2.74% |
| 2024-05-07 | 16.13 | 16.93 | 15.87 | 16.44 | 15.36 | qfq | 5,740,099 | 94,141,855 | 2.75% |
| 2024-05-06 | 15.89 | 16.08 | 15.80 | 16.00 | 14.95 | qfq | 2,937,300 | 46,850,798 | 2.43% |
| 2024-04-30 | 15.52 | 15.73 | 15.36 | 15.62 | 14.60 | qfq | 2,817,400 | 43,801,999 | 0.19% |
| 2024-04-29 | 15.17 | 15.60 | 15.10 | 15.59 | 14.57 | qfq | 3,051,350 | 47,076,401 | 2.63% |
| 2024-04-26 | 14.95 | 15.29 | 14.93 | 15.19 | 14.20 | qfq | 2,986,850 | 45,302,682 | 0.13% |
| 2024-04-25 | 15.16 | 15.32 | 15.02 | 15.17 | 14.18 | qfq | 2,777,300 | 42,109,749 | -1.04% |
| 2024-04-24 | 15.27 | 15.55 | 15.10 | 15.33 | 14.33 | qfq | 5,327,303 | 81,369,065 | -3.10% |
| 2024-04-23 | 15.01 | 16.00 | 15.01 | 15.82 | 14.78 | qfq | 6,674,853 | 104,564,586 | 6.46% |
| 2024-04-22 | 14.63 | 15.67 | 14.05 | 14.86 | 13.89 | qfq | 4,143,766 | 61,648,119 | 3.19% |
| 2024-04-19 | 14.38 | 14.53 | 14.12 | 14.40 | 13.46 | qfq | 1,542,455 | 22,136,817 | -0.21% |
| 2024-04-18 | 14.48 | 14.70 | 14.22 | 14.43 | 13.48 | qfq | 2,119,898 | 30,746,310 | -0.35% |
| 2024-04-17 | 13.47 | 14.48 | 13.46 | 14.48 | 13.53 | qfq | 3,441,285 | 48,859,513 | 9.78% |
| 2024-04-16 | 14.66 | 14.66 | 13.11 | 13.19 | 12.33 | qfq | 4,129,179 | 55,921,938 | -11.06% |
| 2024-04-15 | 15.98 | 16.03 | 14.35 | 14.83 | 13.86 | qfq | 5,174,012 | 77,829,528 | -9.57% |
| 2024-04-12 | 15.84 | 16.65 | 15.64 | 16.40 | 15.33 | qfq | 3,458,829 | 55,913,195 | 3.14% |
| 2024-04-11 | 15.67 | 16.15 | 15.32 | 15.90 | 14.86 | qfq | 1,892,000 | 29,982,195 | 1.47% |
| 2024-04-10 | 16.02 | 16.13 | 15.41 | 15.67 | 14.64 | qfq | 1,582,800 | 24,904,791 | -2.67% |
| 2024-04-09 | 15.43 | 16.13 | 15.36 | 16.10 | 15.05 | qfq | 2,605,733 | 41,388,173 | 4.27% |
| 2024-04-08 | 16.10 | 16.14 | 15.43 | 15.44 | 14.43 | qfq | 1,828,499 | 28,633,820 | -4.69% |
| 2024-04-03 | 16.45 | 16.46 | 15.85 | 16.20 | 15.14 | qfq | 1,782,981 | 28,717,219 | -1.82% |
| 2024-04-02 | 16.40 | 16.84 | 16.35 | 16.50 | 15.42 | qfq | 2,112,802 | 34,849,720 | 0.61% |
| 2024-04-01 | 15.96 | 16.40 | 15.94 | 16.40 | 15.33 | qfq | 1,879,513 | 30,484,421 | 2.76% |
| 2024-03-29 | 15.84 | 16.12 | 15.76 | 15.96 | 14.91 | qfq | 1,771,504 | 28,276,468 | 1.27% |
| 2024-03-28 | 15.35 | 15.97 | 15.35 | 15.76 | 14.73 | qfq | 1,778,840 | 27,962,294 | 2.54% |
| 2024-03-27 | 16.03 | 16.12 | 15.37 | 15.37 | 14.36 | qfq | 2,120,563 | 33,415,675 | -3.76% |
| 2024-03-26 | 15.82 | 16.04 | 15.64 | 15.97 | 14.92 | qfq | 1,951,980 | 30,928,998 | 1.08% |
| 2024-03-25 | 16.30 | 16.41 | 15.77 | 15.80 | 14.77 | qfq | 2,390,087 | 38,649,910 | -3.07% |
| 2024-03-22 | 16.64 | 16.75 | 16.25 | 16.30 | 15.23 | qfq | 2,766,125 | 45,484,236 | -3.15% |
| 2024-03-21 | 16.94 | 17.00 | 16.45 | 16.83 | 15.73 | qfq | 2,562,118 | 42,927,348 | 0.54% |
| 2024-03-20 | 16.37 | 16.77 | 16.24 | 16.74 | 15.64 | qfq | 2,347,636 | 38,952,893 | 2.07% |
| 2024-03-19 | 16.31 | 16.58 | 16.31 | 16.40 | 15.33 | qfq | 2,568,594 | 42,212,998 | 0.00% |
| 2024-03-18 | 16.38 | 16.46 | 16.11 | 16.40 | 15.33 | qfq | 3,206,191 | 52,140,730 | -0.18% |
| 2024-03-15 | 15.74 | 16.43 | 15.70 | 16.43 | 15.35 | qfq | 3,271,943 | 52,628,308 | 4.19% |
| 2024-03-14 | 15.86 | 16.03 | 15.52 | 15.77 | 14.74 | qfq | 2,272,677 | 35,956,155 | -0.88% |
| 2024-03-13 | 15.97 | 16.05 | 15.70 | 15.91 | 14.87 | qfq | 1,936,000 | 30,762,624 | -0.06% |
| 2024-03-12 | 15.89 | 16.03 | 15.62 | 15.92 | 14.88 | qfq | 2,289,426 | 36,276,265 | 0.44% |
| 2024-03-11 | 15.51 | 15.90 | 15.50 | 15.85 | 14.81 | qfq | 2,377,900 | 37,423,409 | 3.19% |
| 2024-03-08 | 15.52 | 15.75 | 15.18 | 15.36 | 14.35 | qfq | 2,308,900 | 35,554,265 | -0.78% |
| 2024-03-07 | 15.59 | 15.96 | 15.46 | 15.48 | 14.47 | qfq | 2,774,300 | 43,623,189 | 0.06% |
| 2024-03-06 | 15.19 | 15.68 | 15.13 | 15.47 | 14.46 | qfq | 2,238,731 | 34,645,979 | 1.84% |
| 2024-03-05 | 15.52 | 15.62 | 15.16 | 15.19 | 14.20 | qfq | 2,153,000 | 33,025,184 | -3.19% |
| 2024-03-04 | 15.59 | 15.84 | 15.06 | 15.69 | 14.66 | qfq | 3,067,109 | 47,587,767 | 0.51% |
| 2024-03-01 | 15.30 | 15.64 | 15.26 | 15.61 | 14.59 | qfq | 4,012,673 | 62,132,237 | 3.04% |
| 2024-02-29 | 14.14 | 15.17 | 14.14 | 15.15 | 14.16 | qfq | 4,343,340 | 64,852,497 | 5.35% |
| 2024-02-28 | 16.16 | 16.50 | 14.31 | 14.38 | 13.44 | qfq | 5,695,113 | 88,571,133 | -10.63% |
| 2024-02-27 | 15.45 | 16.09 | 15.14 | 16.09 | 15.04 | qfq | 3,250,649 | 51,358,598 | 4.14% |
| 2024-02-26 | 15.13 | 15.85 | 15.02 | 15.45 | 14.44 | qfq | 4,547,600 | 70,062,504 | 3.62% |
| 2024-02-23 | 14.50 | 14.95 | 14.33 | 14.91 | 13.93 | qfq | 3,552,434 | 52,117,793 | 3.11% |
| 2024-02-22 | 13.95 | 14.58 | 13.90 | 14.46 | 13.51 | qfq | 3,991,102 | 56,665,965 | 2.99% |
| 2024-02-21 | 13.65 | 14.50 | 13.50 | 14.04 | 13.12 | qfq | 4,486,154 | 63,498,933 | 0.86% |
| 2024-02-20 | 13.39 | 14.31 | 13.06 | 13.92 | 13.01 | qfq | 3,971,437 | 54,957,034 | 3.80% |
| 2024-02-19 | 13.00 | 13.79 | 13.00 | 13.41 | 12.53 | qfq | 4,075,613 | 54,630,637 | 5.51% |
| 2024-02-08 | 11.86 | 12.73 | 11.30 | 12.71 | 11.88 | qfq | 5,113,924 | 61,643,737 | 9.29% |
| 2024-02-07 | 12.40 | 12.55 | 11.50 | 11.63 | 10.87 | qfq | 3,814,661 | 45,579,227 | -6.66% |
| 2024-02-06 | 12.11 | 12.85 | 11.21 | 12.46 | 11.64 | qfq | 3,385,800 | 40,460,766 | 0.65% |
| 2024-02-05 | 14.23 | 14.23 | 12.08 | 12.38 | 11.57 | qfq | 3,570,100 | 45,493,277 | -11.89% |
| 2024-02-02 | 14.99 | 15.31 | 13.61 | 14.05 | 13.13 | qfq | 3,000,650 | 43,212,393 | -6.08% |
| 2024-02-01 | 15.60 | 15.61 | 14.80 | 14.96 | 13.98 | qfq | 2,194,109 | 33,191,808 | -2.29% |
| 2024-01-31 | 16.10 | 16.29 | 15.31 | 15.31 | 14.31 | qfq | 2,607,500 | 41,021,122 | -5.26% |
| 2024-01-30 | 16.42 | 16.93 | 16.16 | 16.16 | 15.10 | qfq | 2,345,000 | 38,599,805 | -3.23% |
| 2024-01-29 | 17.70 | 18.01 | 16.70 | 16.70 | 15.61 | qfq | 4,187,540 | 72,226,420 | -5.76% |
| 2024-01-26 | 17.32 | 19.16 | 17.32 | 17.72 | 16.56 | qfq | 6,987,900 | 127,949,366 | 2.31% |
| 2024-01-25 | 16.67 | 17.42 | 16.46 | 17.32 | 16.19 | qfq | 3,727,411 | 63,553,650 | 4.91% |
| 2024-01-24 | 16.28 | 16.59 | 15.99 | 16.51 | 15.43 | qfq | 2,536,329 | 41,527,918 | 2.10% |
| 2024-01-23 | 16.38 | 16.50 | 15.95 | 16.17 | 15.11 | qfq | 2,213,000 | 35,699,454 | -1.46% |
| 2024-01-22 | 17.34 | 17.56 | 16.23 | 16.41 | 15.34 | qfq | 2,179,500 | 36,747,138 | -5.69% |
| 2024-01-19 | 17.90 | 17.92 | 17.38 | 17.40 | 16.26 | qfq | 1,811,200 | 31,850,626 | -2.19% |
| 2024-01-18 | 17.92 | 18.06 | 17.36 | 17.79 | 16.62 | qfq | 2,243,200 | 39,527,291 | -0.73% |
| 2024-01-17 | 18.47 | 18.56 | 17.92 | 17.92 | 16.75 | qfq | 1,324,600 | 24,121,595 | -2.93% |
| 2024-01-16 | 18.69 | 18.69 | 18.15 | 18.46 | 17.25 | qfq | 1,980,336 | 36,387,427 | -0.70% |
| 2024-01-15 | 18.70 | 18.82 | 18.45 | 18.59 | 17.37 | qfq | 2,093,230 | 38,962,618 | -1.27% |
| 2024-01-12 | 19.06 | 19.44 | 18.82 | 18.83 | 17.60 | qfq | 3,499,600 | 67,016,491 | -0.79% |
| 2024-01-11 | 18.41 | 19.02 | 18.36 | 18.98 | 17.74 | qfq | 2,858,886 | 53,832,797 | 3.04% |
| 2024-01-10 | 18.90 | 18.94 | 18.42 | 18.42 | 17.21 | qfq | 2,012,991 | 37,424,328 | -2.38% |
| 2024-01-09 | 18.68 | 19.11 | 18.67 | 18.87 | 17.63 | qfq | 2,176,400 | 41,084,443 | 0.96% |
| 2024-01-08 | 18.92 | 18.97 | 18.61 | 18.69 | 17.47 | qfq | 2,218,771 | 41,731,760 | -0.95% |
| 2024-01-05 | 19.11 | 19.29 | 18.72 | 18.87 | 17.63 | qfq | 3,170,979 | 59,974,351 | -1.87% |
| 2024-01-04 | 19.07 | 19.25 | 18.80 | 19.23 | 17.97 | qfq | 3,372,504 | 64,368,998 | 0.26% |
| 2024-01-03 | 20.14 | 20.33 | 18.89 | 19.18 | 17.92 | qfq | 8,430,026 | 163,000,667 | -4.72% |
| 2024-01-02 | 20.67 | 20.87 | 20.13 | 20.13 | 18.81 | qfq | 6,235,721 | 127,940,045 | -1.66% |
| 2023-12-29 | 20.40 | 20.85 | 20.20 | 20.47 | 19.13 | qfq | 6,723,791 | 138,178,635 | -0.20% |
| 2023-12-28 | 21.00 | 21.00 | 19.67 | 20.51 | 19.17 | qfq | 9,153,892 | 186,664,180 | -3.25% |
| 2023-12-27 | 21.30 | 21.45 | 20.36 | 21.20 | 19.81 | qfq | 12,654,035 | 263,898,469 | -4.42% |
| 2023-12-26 | 20.64 | 22.75 | 20.40 | 22.18 | 20.73 | qfq | 17,923,477 | 387,301,194 | 5.77% |
| 2023-12-25 | 20.20 | 20.97 | 20.01 | 20.97 | 19.60 | qfq | 13,263,508 | 272,514,559 | 4.54% |
| 2023-12-22 | 19.79 | 20.73 | 19.73 | 20.06 | 18.75 | qfq | 10,489,348 | 211,818,971 | 1.52% |
| 2023-12-21 | 19.71 | 19.94 | 19.40 | 19.76 | 18.47 | qfq | 2,764,600 | 54,464,473 | -0.95% |
| 2023-12-20 | 19.92 | 20.35 | 19.80 | 19.95 | 18.64 | qfq | 2,776,500 | 55,695,674 | -0.25% |
| 2023-12-19 | 19.81 | 20.01 | 19.65 | 20.00 | 18.69 | qfq | 1,804,450 | 35,787,029 | 0.76% |
| 2023-12-18 | 19.89 | 20.29 | 19.67 | 19.85 | 18.55 | qfq | 1,496,134 | 29,841,098 | -0.65% |
| 2023-12-15 | 20.04 | 20.19 | 19.90 | 19.98 | 18.67 | qfq | 1,270,743 | 25,440,337 | -0.40% |
| 2023-12-14 | 20.28 | 20.49 | 20.02 | 20.06 | 18.75 | qfq | 1,426,200 | 28,743,982 | -0.94% |
| 2023-12-13 | 20.37 | 20.53 | 20.18 | 20.25 | 18.92 | qfq | 1,628,146 | 33,064,327 | -0.59% |
| 2023-12-12 | 20.24 | 20.40 | 20.15 | 20.37 | 19.04 | qfq | 1,430,696 | 29,029,088 | 0.34% |
| 2023-12-11 | 20.28 | 20.35 | 20.05 | 20.30 | 18.97 | qfq | 1,592,800 | 32,198,963 | 0.50% |
| 2023-12-08 | 20.45 | 20.73 | 20.17 | 20.20 | 18.88 | qfq | 2,446,100 | 49,822,678 | -1.42% |
| 2023-12-07 | 20.77 | 20.83 | 20.47 | 20.49 | 19.15 | qfq | 1,551,590 | 31,905,592 | -1.21% |
| 2023-12-06 | 20.41 | 20.95 | 20.41 | 20.74 | 19.38 | qfq | 2,032,117 | 42,192,336 | 0.63% |
| 2023-12-05 | 20.90 | 21.07 | 20.60 | 20.61 | 19.26 | qfq | 1,861,439 | 38,656,944 | -1.81% |
| 2023-12-04 | 20.94 | 21.29 | 20.88 | 20.99 | 19.62 | qfq | 1,908,700 | 40,145,644 | 0.19% |
| 2023-12-01 | 20.82 | 21.03 | 20.53 | 20.95 | 19.58 | qfq | 2,759,418 | 57,285,408 | 0.67% |
| 2023-11-30 | 21.00 | 21.18 | 20.55 | 20.81 | 19.45 | qfq | 2,658,261 | 55,323,581 | -1.00% |
| 2023-11-29 | 21.29 | 21.37 | 20.94 | 21.02 | 19.64 | qfq | 2,624,069 | 55,418,278 | -1.78% |
| 2023-11-28 | 21.23 | 21.62 | 21.18 | 21.40 | 20.00 | qfq | 2,319,069 | 49,694,111 | 0.38% |
| 2023-11-27 | 21.40 | 21.42 | 21.08 | 21.32 | 19.92 | qfq | 3,216,897 | 68,445,332 | 0.47% |
| 2023-11-24 | 22.04 | 22.10 | 21.16 | 21.22 | 19.83 | qfq | 4,911,024 | 105,784,291 | -3.68% |
| 2023-11-23 | 21.63 | 22.24 | 21.63 | 22.03 | 20.59 | qfq | 3,842,040 | 84,648,722 | 1.15% |
| 2023-11-22 | 22.07 | 22.42 | 21.78 | 21.78 | 20.35 | qfq | 4,307,747 | 94,971,497 | -1.58% |
| 2023-11-21 | 22.42 | 22.65 | 22.13 | 22.13 | 20.68 | qfq | 6,047,588 | 135,411,645 | -0.81% |
| 2023-11-20 | 22.10 | 22.36 | 21.98 | 22.31 | 20.85 | qfq | 4,372,911 | 97,015,974 | 1.73% |
| 2023-11-17 | 22.00 | 22.08 | 21.81 | 21.93 | 20.49 | qfq | 3,796,723 | 83,278,667 | -0.18% |
| 2023-11-16 | 22.16 | 22.24 | 21.90 | 21.97 | 20.53 | qfq | 3,926,686 | 86,582,074 | -1.44% |
| 2023-11-15 | 22.41 | 22.50 | 21.96 | 22.29 | 20.83 | qfq | 4,889,742 | 108,466,597 | -0.54% |
| 2023-11-14 | 22.15 | 22.43 | 22.06 | 22.41 | 20.94 | qfq | 5,692,528 | 126,559,158 | -0.04% |
| 2023-11-13 | 21.76 | 22.57 | 21.76 | 22.42 | 20.95 | qfq | 6,630,531 | 146,806,751 | 2.61% |
| 2023-11-10 | 22.22 | 22.47 | 21.76 | 21.85 | 20.42 | qfq | 5,608,594 | 123,300,298 | -1.35% |
| 2023-11-09 | 22.72 | 22.99 | 21.98 | 22.15 | 20.70 | qfq | 10,819,228 | 242,510,381 | -3.95% |
| 2023-11-08 | 23.50 | 23.50 | 22.69 | 23.06 | 21.55 | qfq | 12,271,331 | 282,664,443 | -1.83% |
| 2023-11-07 | 22.88 | 23.66 | 22.53 | 23.49 | 21.95 | qfq | 15,627,439 | 361,668,110 | 3.03% |
| 2023-11-06 | 22.10 | 22.89 | 22.05 | 22.80 | 21.31 | qfq | 12,451,893 | 280,286,385 | 2.80% |
| 2023-11-03 | 22.30 | 22.96 | 21.53 | 22.18 | 20.73 | qfq | 12,936,203 | 285,660,286 | -3.06% |
| 2023-11-02 | 22.05 | 23.10 | 21.80 | 22.88 | 21.38 | qfq | 16,688,924 | 377,213,378 | 4.00% |
| 2023-11-01 | 22.21 | 22.65 | 21.95 | 22.00 | 20.56 | qfq | 12,517,646 | 279,536,123 | -1.26% |
| 2023-10-31 | 23.41 | 24.40 | 22.28 | 22.28 | 20.82 | qfq | 23,337,905 | 538,999,350 | -12.21% |
| 2023-10-30 | 29.00 | 29.80 | 25.38 | 25.38 | 23.72 | qfq | 30,885,066 | 837,102,023 | -20.01% |
| 2023-10-27 | 31.73 | 31.73 | 28.94 | 31.73 | 29.65 | qfq | 35,091,143 | 1,097,661,696 | 20.01% |
| 2023-10-26 | 26.44 | 26.44 | 26.44 | 26.44 | 24.71 | qfq | 3,177,388 | 84,010,139 | 20.02% |
| 2023-10-25 | 22.03 | 22.03 | 22.03 | 22.03 | 20.59 | qfq | 6,374,468 | 140,429,530 | 19.99% |
| 2023-10-24 | 17.52 | 18.96 | 17.09 | 18.36 | 17.16 | qfq | 6,752,360 | 122,130,208 | 9.61% |
| 2023-10-23 | 16.97 | 17.09 | 16.38 | 16.75 | 15.65 | qfq | 2,503,743 | 41,758,831 | -1.82% |
| 2023-10-20 | 16.90 | 17.85 | 16.83 | 17.06 | 15.94 | qfq | 3,137,800 | 54,206,862 | 0.83% |
| 2023-10-19 | 16.83 | 17.29 | 16.73 | 16.92 | 15.81 | qfq | 857,600 | 14,577,031 | 0.18% |
| 2023-10-18 | 17.29 | 17.29 | 16.87 | 16.89 | 15.78 | qfq | 1,093,800 | 18,606,540 | -2.48% |
| 2023-10-17 | 17.47 | 17.52 | 17.27 | 17.32 | 16.19 | qfq | 711,325 | 12,342,971 | -0.97% |
| 2023-10-16 | 17.62 | 17.70 | 17.33 | 17.49 | 16.34 | qfq | 922,045 | 16,101,752 | -0.34% |
| 2023-10-13 | 17.91 | 17.96 | 17.53 | 17.55 | 16.40 | qfq | 921,300 | 16,251,142 | -2.39% |
| 2023-10-12 | 17.87 | 17.99 | 17.71 | 17.98 | 16.80 | qfq | 683,630 | 12,213,878 | 0.67% |
| 2023-10-11 | 17.81 | 18.02 | 17.68 | 17.86 | 16.69 | qfq | 822,818 | 14,673,680 | 0.11% |
| 2023-10-10 | 17.99 | 18.16 | 17.82 | 17.84 | 16.67 | qfq | 1,088,533 | 19,566,669 | -0.72% |
| 2023-10-09 | 18.52 | 18.52 | 17.95 | 17.97 | 16.79 | qfq | 1,009,200 | 18,214,056 | -1.05% |
| 2023-09-28 | 18.21 | 18.30 | 18.06 | 18.16 | 16.97 | qfq | 1,363,489 | 24,751,675 | -0.33% |
| 2023-09-27 | 17.89 | 18.38 | 17.71 | 18.22 | 17.03 | qfq | 1,917,935 | 34,812,532 | 1.67% |
| 2023-09-26 | 17.65 | 17.99 | 17.60 | 17.92 | 16.75 | qfq | 1,026,412 | 18,283,870 | 1.41% |
| 2023-09-25 | 17.73 | 18.04 | 17.63 | 17.67 | 16.51 | qfq | 782,486 | 13,895,711 | -0.73% |
| 2023-09-22 | 17.50 | 17.80 | 17.42 | 17.80 | 16.63 | qfq | 837,398 | 14,769,965 | 1.25% |
| 2023-09-21 | 17.56 | 17.83 | 17.56 | 17.58 | 16.43 | qfq | 970,600 | 17,143,882 | 0.11% |
| 2023-09-20 | 17.54 | 17.78 | 17.54 | 17.56 | 16.41 | qfq | 907,409 | 16,031,670 | -0.28% |
| 2023-09-19 | 17.92 | 17.92 | 17.61 | 17.61 | 16.46 | qfq | 772,406 | 13,681,627 | -1.23% |
| 2023-09-18 | 17.55 | 17.96 | 17.40 | 17.83 | 16.66 | qfq | 916,206 | 16,308,260 | 1.60% |
| 2023-09-15 | 17.71 | 17.85 | 17.53 | 17.55 | 16.40 | qfq | 634,000 | 11,181,545 | -0.62% |
| 2023-09-14 | 17.91 | 17.93 | 17.61 | 17.66 | 16.50 | qfq | 795,600 | 14,117,801 | -1.40% |
| 2023-09-13 | 18.04 | 18.11 | 17.80 | 17.91 | 16.74 | qfq | 927,300 | 16,620,110 | -0.67% |
| 2023-09-12 | 18.12 | 18.26 | 18.00 | 18.03 | 16.85 | qfq | 699,173 | 12,634,417 | -0.66% |
| 2023-09-11 | 18.05 | 18.19 | 17.95 | 18.15 | 16.96 | qfq | 910,872 | 16,497,924 | 0.61% |
| 2023-09-08 | 17.94 | 18.25 | 17.92 | 18.04 | 16.86 | qfq | 916,529 | 16,584,414 | 0.33% |
| 2023-09-07 | 18.26 | 18.33 | 17.98 | 17.98 | 16.80 | qfq | 1,181,900 | 21,410,847 | -1.59% |
| 2023-09-06 | 18.22 | 18.29 | 18.12 | 18.27 | 17.07 | qfq | 1,081,800 | 19,709,129 | 0.50% |
| 2023-09-05 | 18.23 | 18.29 | 18.09 | 18.18 | 16.99 | qfq | 923,921 | 16,787,542 | -0.22% |
| 2023-09-04 | 18.08 | 18.25 | 17.90 | 18.22 | 17.03 | qfq | 1,311,903 | 23,806,920 | 1.33% |
| 2023-09-01 | 18.15 | 18.15 | 17.84 | 17.98 | 16.80 | qfq | 1,019,400 | 18,319,255 | -0.22% |
| 2023-08-31 | 18.19 | 18.19 | 17.94 | 18.02 | 16.84 | qfq | 1,039,968 | 18,762,108 | -0.28% |
| 2023-08-30 | 17.87 | 18.17 | 17.87 | 18.07 | 16.89 | qfq | 2,056,230 | 37,128,072 | 0.89% |
| 2023-08-29 | 17.39 | 17.93 | 17.31 | 17.91 | 16.74 | qfq | 2,400,643 | 42,767,700 | 2.99% |
| 2023-08-28 | 17.50 | 17.88 | 17.21 | 17.39 | 16.25 | qfq | 3,181,640 | 55,779,055 | 4.19% |
| 2023-08-25 | 16.99 | 17.21 | 16.62 | 16.69 | 15.60 | qfq | 1,439,142 | 24,316,569 | -1.94% |
| 2023-08-24 | 17.65 | 17.70 | 17.00 | 17.02 | 15.91 | qfq | 2,050,285 | 35,172,574 | -3.90% |
| 2023-08-23 | 17.40 | 17.98 | 17.29 | 17.71 | 16.55 | qfq | 2,189,217 | 38,739,095 | 2.13% |
| 2023-08-22 | 17.65 | 17.77 | 17.05 | 17.34 | 16.20 | qfq | 1,735,400 | 30,046,460 | -1.98% |
| 2023-08-21 | 17.59 | 17.92 | 17.53 | 17.69 | 16.53 | qfq | 1,464,068 | 25,942,948 | 0.68% |
| 2023-08-18 | 17.35 | 17.93 | 17.33 | 17.57 | 16.42 | qfq | 2,001,967 | 35,426,960 | 1.27% |
| 2023-08-17 | 16.98 | 17.39 | 16.92 | 17.35 | 16.21 | qfq | 958,447 | 16,497,966 | 2.00% |
| 2023-08-16 | 17.10 | 17.23 | 17.01 | 17.01 | 15.90 | qfq | 633,025 | 10,836,824 | -0.93% |
| 2023-08-15 | 17.07 | 17.18 | 16.98 | 17.17 | 16.05 | qfq | 707,200 | 12,085,593 | 0.41% |
| 2023-08-14 | 17.25 | 17.25 | 16.93 | 17.10 | 15.98 | qfq | 1,154,900 | 19,711,698 | -1.50% |
| 2023-08-11 | 18.00 | 18.01 | 17.36 | 17.36 | 16.22 | qfq | 2,607,575 | 45,891,703 | -3.93% |
| 2023-08-10 | 18.19 | 18.25 | 17.88 | 18.07 | 16.89 | qfq | 2,606,691 | 46,951,492 | -1.53% |
| 2023-08-09 | 17.73 | 18.80 | 17.58 | 18.35 | 17.15 | qfq | 4,998,983 | 91,261,685 | 5.04% |
| 2023-08-08 | 17.56 | 17.56 | 17.38 | 17.47 | 16.33 | qfq | 585,547 | 10,218,235 | 0.34% |
| 2023-08-07 | 17.76 | 17.77 | 17.35 | 17.41 | 16.27 | qfq | 1,234,522 | 21,545,039 | -1.80% |
| 2023-08-04 | 18.08 | 18.09 | 17.70 | 17.73 | 16.57 | qfq | 1,859,000 | 33,154,677 | -1.23% |
| 2023-08-03 | 18.34 | 18.55 | 17.93 | 17.95 | 16.77 | qfq | 1,805,282 | 32,690,334 | -2.02% |
| 2023-08-02 | 18.70 | 18.77 | 18.21 | 18.32 | 17.12 | qfq | 1,882,500 | 34,650,406 | -1.51% |
| 2023-08-01 | 19.01 | 19.10 | 18.57 | 18.60 | 17.38 | qfq | 2,703,500 | 50,674,963 | -2.97% |
| 2023-07-31 | 18.25 | 19.20 | 18.25 | 19.17 | 17.91 | qfq | 4,179,045 | 78,937,416 | 1.64% |
| 2023-07-28 | 18.70 | 20.00 | 18.58 | 18.86 | 17.62 | qfq | 4,791,420 | 91,019,800 | 1.56% |
| 2023-07-27 | 18.66 | 18.93 | 18.40 | 18.57 | 17.35 | qfq | 3,244,735 | 60,296,925 | -0.91% |
| 2023-07-26 | 18.36 | 19.10 | 18.29 | 18.74 | 17.51 | qfq | 6,283,104 | 117,975,389 | 2.52% |
| 2023-07-25 | 17.80 | 18.33 | 17.75 | 18.28 | 17.08 | qfq | 2,178,514 | 39,529,530 | 2.93% |
| 2023-07-24 | 17.61 | 17.77 | 17.61 | 17.76 | 16.60 | qfq | 613,292 | 10,862,123 | 0.85% |
| 2023-07-21 | 17.96 | 17.96 | 17.55 | 17.61 | 16.46 | qfq | 1,066,292 | 18,862,151 | -1.34% |
| 2023-07-20 | 18.15 | 18.22 | 17.79 | 17.85 | 16.68 | qfq | 1,434,466 | 25,792,521 | -1.49% |
| 2023-07-19 | 18.10 | 18.23 | 18.01 | 18.12 | 16.93 | qfq | 898,900 | 16,282,178 | 0.33% |
| 2023-07-18 | 18.09 | 18.12 | 17.93 | 18.06 | 16.88 | qfq | 668,200 | 12,047,168 | -0.17% |