RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中荣股份301223.SZ
最近收盘价16.362026-07-17
最近交易日2026-07-17
成交量（股）1,157,342
成交额（元）19,153,225
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | 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 | 16.50 | 16.80 | 16.26 | 16.36 | 16.36 | qfq | 1,157,342 | 19,153,225 | -1.80% |
| 2026-07-16 | 16.60 | 16.82 | 16.38 | 16.66 | 16.66 | qfq | 1,152,500 | 19,157,999 | -0.18% |
| 2026-07-15 | 16.33 | 16.80 | 16.21 | 16.69 | 16.69 | qfq | 1,336,895 | 22,250,947 | 1.71% |
| 2026-07-14 | 15.84 | 16.48 | 15.74 | 16.41 | 16.41 | qfq | 1,654,633 | 26,858,473 | 3.08% |
| 2026-07-13 | 16.01 | 16.11 | 15.80 | 15.92 | 15.92 | qfq | 869,100 | 13,843,026 | -0.56% |
| 2026-07-10 | 16.03 | 16.18 | 15.67 | 16.01 | 16.01 | qfq | 988,699 | 15,844,144 | -0.19% |
| 2026-07-09 | 15.61 | 16.05 | 15.39 | 16.04 | 16.04 | qfq | 1,234,203 | 19,377,391 | 2.75% |
| 2026-07-08 | 15.87 | 15.90 | 15.46 | 15.61 | 15.61 | qfq | 1,001,700 | 15,627,129 | -1.33% |
| 2026-07-07 | 16.23 | 16.32 | 15.76 | 15.82 | 15.82 | qfq | 894,800 | 14,284,322 | -3.36% |
| 2026-07-06 | 16.43 | 16.56 | 16.30 | 16.37 | 16.37 | qfq | 1,302,600 | 21,377,730 | -0.24% |
| 2026-07-03 | 16.29 | 16.60 | 16.22 | 16.41 | 16.41 | qfq | 1,594,700 | 26,152,042 | 0.92% |
| 2026-07-02 | 16.25 | 16.57 | 16.09 | 16.26 | 16.26 | qfq | 1,762,900 | 28,842,144 | 0.06% |
| 2026-07-01 | 16.16 | 16.38 | 15.90 | 16.25 | 16.25 | qfq | 1,600,200 | 25,819,166 | 0.81% |
| 2026-06-30 | 15.91 | 16.17 | 15.60 | 16.12 | 16.12 | qfq | 1,126,538 | 17,935,568 | 1.07% |
| 2026-06-29 | 15.70 | 15.97 | 15.23 | 15.95 | 15.95 | qfq | 1,800,300 | 28,081,796 | 0.76% |
| 2026-06-26 | 16.03 | 16.14 | 15.81 | 15.83 | 15.83 | qfq | 1,224,716 | 19,509,395 | -1.74% |
| 2026-06-25 | 16.11 | 16.42 | 15.84 | 16.11 | 16.11 | qfq | 1,639,690 | 26,529,661 | 0.00% |
| 2026-06-24 | 16.36 | 16.36 | 15.90 | 16.11 | 16.11 | qfq | 1,354,394 | 21,771,415 | -1.53% |
| 2026-06-23 | 16.12 | 16.53 | 15.97 | 16.36 | 16.36 | qfq | 1,246,215 | 20,318,272 | 1.43% |
| 2026-06-22 | 16.28 | 16.32 | 15.57 | 16.13 | 16.13 | qfq | 1,519,879 | 24,120,583 | -1.53% |
| 2026-06-18 | 16.07 | 16.50 | 15.88 | 16.38 | 16.38 | qfq | 1,934,007 | 31,419,915 | 1.99% |
| 2026-06-17 | 16.54 | 16.60 | 16.06 | 16.06 | 16.06 | qfq | 1,448,700 | 23,694,537 | -3.25% |
| 2026-06-16 | 16.78 | 17.57 | 16.39 | 16.60 | 16.60 | qfq | 2,376,107 | 39,623,712 | 1.41% |
| 2026-06-15 | 16.27 | 16.55 | 16.16 | 16.37 | 16.37 | qfq | 983,799 | 16,165,221 | 1.30% |
| 2026-06-12 | 16.15 | 16.31 | 15.88 | 16.16 | 16.16 | qfq | 867,700 | 14,034,027 | 1.00% |
| 2026-06-11 | 16.01 | 16.10 | 15.63 | 16.00 | 16.00 | qfq | 749,200 | 11,850,036 | -0.06% |
| 2026-06-10 | 16.08 | 16.18 | 15.76 | 16.01 | 16.01 | qfq | 775,899 | 12,369,590 | -0.44% |
| 2026-06-09 | 16.16 | 16.38 | 16.05 | 16.08 | 16.08 | qfq | 1,004,800 | 16,261,009 | -0.31% |
| 2026-06-08 | 16.58 | 16.69 | 15.86 | 16.13 | 16.13 | qfq | 1,821,715 | 29,615,768 | -4.95% |
| 2026-06-05 | 16.79 | 17.10 | 16.51 | 16.97 | 16.62 | qfq | 1,265,300 | 21,306,846 | 1.07% |
| 2026-06-04 | 16.97 | 17.07 | 16.55 | 16.79 | 16.45 | qfq | 1,641,699 | 27,457,136 | -1.41% |
| 2026-06-03 | 17.25 | 17.28 | 16.93 | 17.03 | 16.68 | qfq | 1,333,876 | 22,804,639 | -0.99% |
| 2026-06-02 | 17.69 | 17.77 | 17.10 | 17.20 | 16.85 | qfq | 1,389,300 | 24,037,015 | -2.99% |
| 2026-06-01 | 17.08 | 17.84 | 17.03 | 17.73 | 17.37 | qfq | 2,711,251 | 47,403,571 | 3.56% |
| 2026-05-29 | 17.24 | 17.49 | 17.07 | 17.12 | 16.77 | qfq | 983,900 | 16,941,290 | -1.21% |
| 2026-05-28 | 17.12 | 17.44 | 17.02 | 17.33 | 16.98 | qfq | 1,331,900 | 22,943,770 | 0.93% |
| 2026-05-27 | 17.36 | 17.41 | 17.01 | 17.17 | 16.82 | qfq | 1,538,560 | 26,357,851 | -1.09% |
| 2026-05-26 | 17.79 | 17.79 | 17.15 | 17.36 | 17.01 | qfq | 1,702,900 | 29,500,473 | -1.98% |
| 2026-05-25 | 17.98 | 18.12 | 17.56 | 17.71 | 17.35 | qfq | 1,601,437 | 28,443,248 | -1.45% |
| 2026-05-22 | 17.95 | 18.21 | 17.71 | 17.97 | 17.60 | qfq | 1,307,700 | 23,467,321 | 0.62% |
| 2026-05-21 | 18.40 | 18.66 | 17.74 | 17.86 | 17.49 | qfq | 1,891,500 | 34,500,671 | -2.46% |
| 2026-05-20 | 18.47 | 18.47 | 18.03 | 18.31 | 17.94 | qfq | 1,826,031 | 33,212,193 | -0.92% |
| 2026-05-19 | 18.57 | 18.67 | 17.00 | 18.48 | 18.10 | qfq | 1,427,714 | 26,289,213 | -0.05% |
| 2026-05-18 | 18.74 | 18.90 | 18.43 | 18.49 | 18.11 | qfq | 1,661,001 | 30,811,398 | -1.86% |
| 2026-05-15 | 19.13 | 19.18 | 18.75 | 18.84 | 18.45 | qfq | 1,550,400 | 29,321,454 | -1.26% |
| 2026-05-14 | 19.33 | 19.45 | 19.01 | 19.08 | 18.69 | qfq | 2,233,614 | 42,837,962 | -1.45% |
| 2026-05-13 | 19.69 | 19.69 | 19.29 | 19.36 | 18.96 | qfq | 1,446,000 | 28,119,178 | -1.22% |
| 2026-05-12 | 20.10 | 20.10 | 19.58 | 19.60 | 19.20 | qfq | 1,600,500 | 31,638,776 | -2.10% |
| 2026-05-11 | 20.23 | 20.23 | 19.83 | 20.02 | 19.61 | qfq | 1,570,741 | 31,357,462 | -0.74% |
| 2026-05-08 | 20.17 | 20.26 | 19.92 | 20.17 | 19.76 | qfq | 1,511,212 | 30,379,418 | 0.50% |
| 2026-05-07 | 20.17 | 20.32 | 20.06 | 20.07 | 19.66 | qfq | 1,299,200 | 26,201,692 | -0.84% |
| 2026-05-06 | 20.20 | 20.35 | 20.05 | 20.24 | 19.83 | qfq | 1,881,000 | 37,946,046 | 0.95% |
| 2026-04-30 | 19.71 | 20.23 | 19.71 | 20.05 | 19.64 | qfq | 1,925,500 | 38,481,152 | 1.26% |
| 2026-04-29 | 19.73 | 19.92 | 19.46 | 19.80 | 19.40 | qfq | 1,414,600 | 27,946,779 | 0.92% |
| 2026-04-28 | 19.96 | 20.00 | 19.42 | 19.62 | 19.22 | qfq | 1,627,600 | 32,123,606 | -1.16% |
| 2026-04-27 | 19.57 | 19.91 | 19.43 | 19.85 | 19.44 | qfq | 1,934,500 | 38,057,843 | 2.00% |
| 2026-04-24 | 19.30 | 19.55 | 19.03 | 19.46 | 19.06 | qfq | 2,002,300 | 38,718,966 | 1.67% |
| 2026-04-23 | 19.36 | 19.45 | 19.10 | 19.14 | 18.75 | qfq | 1,567,800 | 30,149,286 | -1.24% |
| 2026-04-22 | 19.60 | 19.65 | 19.36 | 19.38 | 18.98 | qfq | 1,549,619 | 30,171,846 | -1.12% |
| 2026-04-21 | 19.76 | 19.87 | 19.45 | 19.60 | 19.20 | qfq | 1,758,078 | 34,447,550 | -0.36% |
| 2026-04-20 | 20.01 | 20.11 | 19.48 | 19.67 | 19.27 | qfq | 3,325,400 | 65,724,952 | -1.21% |
| 2026-04-17 | 20.17 | 20.17 | 19.76 | 19.91 | 19.50 | qfq | 1,569,800 | 31,222,472 | -0.70% |
| 2026-04-16 | 19.83 | 20.07 | 19.72 | 20.05 | 19.64 | qfq | 1,512,467 | 30,078,497 | 1.06% |
| 2026-04-15 | 20.01 | 20.12 | 19.79 | 19.84 | 19.43 | qfq | 1,127,600 | 22,471,004 | -0.40% |
| 2026-04-14 | 19.75 | 20.06 | 19.70 | 19.92 | 19.51 | qfq | 1,290,800 | 25,642,989 | 1.01% |
| 2026-04-13 | 19.85 | 19.94 | 19.59 | 19.72 | 19.32 | qfq | 1,324,700 | 26,083,610 | -0.70% |
| 2026-04-10 | 19.57 | 20.04 | 19.53 | 19.86 | 19.45 | qfq | 2,094,400 | 41,503,011 | 1.90% |
| 2026-04-09 | 19.65 | 19.80 | 19.29 | 19.49 | 19.09 | qfq | 1,487,200 | 29,038,260 | -1.47% |
| 2026-04-08 | 19.25 | 19.83 | 19.25 | 19.78 | 19.38 | qfq | 1,733,100 | 34,147,154 | 4.05% |
| 2026-04-07 | 18.70 | 19.09 | 18.63 | 19.01 | 18.62 | qfq | 1,061,870 | 20,046,156 | 1.33% |
| 2026-04-03 | 19.23 | 19.45 | 18.71 | 18.76 | 18.38 | qfq | 1,382,300 | 26,288,211 | -2.55% |
| 2026-04-02 | 19.28 | 19.55 | 19.06 | 19.25 | 18.86 | qfq | 1,290,300 | 24,941,734 | -0.57% |
| 2026-04-01 | 19.25 | 19.46 | 19.14 | 19.36 | 18.96 | qfq | 1,725,500 | 33,342,025 | 1.89% |
| 2026-03-31 | 19.27 | 19.42 | 18.95 | 19.00 | 18.61 | qfq | 1,195,800 | 22,932,596 | -1.55% |
| 2026-03-30 | 19.18 | 19.35 | 18.89 | 19.30 | 18.91 | qfq | 2,248,400 | 43,026,962 | 0.26% |
| 2026-03-27 | 18.70 | 19.33 | 18.68 | 19.25 | 18.86 | qfq | 2,136,200 | 40,781,602 | 1.96% |
| 2026-03-26 | 19.03 | 19.41 | 18.78 | 18.88 | 18.49 | qfq | 2,209,400 | 41,995,349 | -0.79% |
| 2026-03-25 | 18.75 | 19.36 | 18.70 | 19.03 | 18.64 | qfq | 3,029,900 | 57,892,766 | 2.15% |
| 2026-03-24 | 18.31 | 18.71 | 17.90 | 18.63 | 18.25 | qfq | 2,982,419 | 54,508,875 | 4.08% |
| 2026-03-23 | 19.07 | 19.51 | 17.71 | 17.90 | 17.53 | qfq | 5,156,719 | 94,946,349 | -9.55% |
| 2026-03-20 | 20.57 | 20.72 | 19.71 | 19.79 | 19.39 | qfq | 3,606,708 | 72,613,847 | -3.51% |
| 2026-03-19 | 21.26 | 21.26 | 20.46 | 20.51 | 20.09 | qfq | 4,917,405 | 101,900,017 | -4.29% |
| 2026-03-18 | 20.97 | 21.46 | 20.61 | 21.43 | 20.99 | qfq | 4,976,531 | 104,320,058 | 1.71% |
| 2026-03-17 | 20.27 | 21.39 | 20.12 | 21.07 | 20.64 | qfq | 6,088,720 | 127,113,542 | 4.15% |
| 2026-03-16 | 19.98 | 20.26 | 19.73 | 20.23 | 19.82 | qfq | 2,955,600 | 59,161,538 | 2.17% |
| 2026-03-13 | 19.84 | 20.10 | 19.70 | 19.80 | 19.40 | qfq | 1,033,400 | 20,570,626 | -0.05% |
| 2026-03-12 | 20.10 | 20.19 | 19.78 | 19.81 | 19.41 | qfq | 1,151,900 | 22,971,114 | -0.65% |
| 2026-03-11 | 20.25 | 20.28 | 19.84 | 19.94 | 19.53 | qfq | 1,378,800 | 27,600,583 | -1.29% |
| 2026-03-10 | 19.52 | 20.21 | 19.52 | 20.20 | 19.79 | qfq | 2,001,946 | 40,010,976 | 3.59% |
| 2026-03-09 | 19.90 | 19.90 | 19.22 | 19.50 | 19.10 | qfq | 3,007,609 | 58,458,065 | -2.11% |
| 2026-03-06 | 19.45 | 19.96 | 19.37 | 19.92 | 19.51 | qfq | 1,303,600 | 25,719,639 | 2.57% |
| 2026-03-05 | 19.49 | 19.79 | 19.35 | 19.42 | 19.02 | qfq | 1,441,307 | 28,198,390 | 0.26% |
| 2026-03-04 | 19.66 | 19.73 | 19.23 | 19.37 | 18.97 | qfq | 2,347,140 | 45,682,600 | -1.22% |
| 2026-03-03 | 19.81 | 20.09 | 19.56 | 19.61 | 19.21 | qfq | 2,516,900 | 49,798,019 | -0.91% |
| 2026-03-02 | 20.10 | 20.49 | 19.76 | 19.79 | 19.39 | qfq | 3,794,107 | 76,040,705 | -2.56% |
| 2026-02-27 | 20.23 | 20.38 | 20.11 | 20.31 | 19.89 | qfq | 1,460,956 | 29,603,544 | 0.00% |
| 2026-02-26 | 20.38 | 20.51 | 20.20 | 20.31 | 19.89 | qfq | 1,668,652 | 33,873,719 | 0.20% |
| 2026-02-25 | 20.48 | 20.50 | 20.26 | 20.27 | 19.86 | qfq | 1,996,390 | 40,637,732 | -0.64% |
| 2026-02-24 | 20.38 | 20.48 | 20.27 | 20.40 | 19.98 | qfq | 1,732,152 | 35,328,749 | 0.49% |
| 2026-02-13 | 20.26 | 20.60 | 20.22 | 20.30 | 19.89 | qfq | 1,846,701 | 37,727,126 | 0.15% |
| 2026-02-12 | 20.37 | 20.48 | 20.17 | 20.27 | 19.86 | qfq | 1,865,513 | 37,878,036 | -0.69% |
| 2026-02-11 | 20.31 | 20.48 | 20.19 | 20.41 | 19.99 | qfq | 1,777,062 | 36,143,091 | 0.49% |
| 2026-02-10 | 20.32 | 20.40 | 20.24 | 20.31 | 19.89 | qfq | 1,356,303 | 27,559,349 | 0.05% |
| 2026-02-09 | 20.17 | 20.36 | 20.03 | 20.30 | 19.89 | qfq | 1,995,950 | 40,306,320 | 1.25% |
| 2026-02-06 | 19.71 | 20.26 | 19.62 | 20.05 | 19.64 | qfq | 2,144,674 | 43,010,207 | 1.37% |
| 2026-02-05 | 19.83 | 19.94 | 19.69 | 19.78 | 19.38 | qfq | 1,485,400 | 29,408,549 | -0.10% |
| 2026-02-04 | 19.72 | 19.98 | 19.68 | 19.80 | 19.40 | qfq | 1,409,510 | 27,953,153 | 0.46% |
| 2026-02-03 | 19.66 | 19.90 | 19.61 | 19.71 | 19.31 | qfq | 1,244,375 | 24,524,677 | 0.77% |
| 2026-02-02 | 19.70 | 19.92 | 19.56 | 19.56 | 19.16 | qfq | 2,091,748 | 41,188,488 | -0.86% |
| 2026-01-30 | 19.34 | 19.75 | 19.13 | 19.73 | 19.33 | qfq | 2,494,201 | 48,626,141 | 2.49% |
| 2026-01-29 | 19.44 | 19.62 | 19.06 | 19.25 | 18.86 | qfq | 2,109,700 | 40,818,924 | -1.23% |
| 2026-01-28 | 19.78 | 19.87 | 19.44 | 19.49 | 19.09 | qfq | 1,766,954 | 34,623,550 | -1.47% |
| 2026-01-27 | 19.92 | 20.05 | 19.47 | 19.78 | 19.38 | qfq | 2,092,200 | 41,242,659 | -1.00% |
| 2026-01-26 | 20.18 | 20.30 | 19.82 | 19.98 | 19.57 | qfq | 2,359,530 | 47,240,168 | -1.09% |
| 2026-01-23 | 19.90 | 20.30 | 19.86 | 20.20 | 19.79 | qfq | 2,499,965 | 50,312,367 | 1.56% |
| 2026-01-22 | 19.98 | 20.15 | 19.80 | 19.89 | 19.48 | qfq | 2,511,235 | 50,025,726 | -0.55% |
| 2026-01-21 | 19.58 | 20.03 | 19.46 | 20.00 | 19.59 | qfq | 2,912,601 | 57,582,067 | 2.04% |
| 2026-01-20 | 19.52 | 19.66 | 19.30 | 19.60 | 19.20 | qfq | 3,520,000 | 68,571,538 | -0.15% |
| 2026-01-19 | 18.90 | 19.99 | 18.87 | 19.63 | 19.23 | qfq | 3,909,204 | 75,980,984 | 3.10% |
| 2026-01-16 | 18.91 | 19.08 | 18.86 | 19.04 | 18.65 | qfq | 1,439,301 | 27,327,244 | 0.11% |
| 2026-01-15 | 18.85 | 19.16 | 18.68 | 19.02 | 18.63 | qfq | 2,397,550 | 45,582,545 | 1.33% |
| 2026-01-14 | 18.94 | 18.98 | 18.52 | 18.77 | 18.39 | qfq | 2,223,176 | 41,859,245 | -0.79% |
| 2026-01-13 | 18.99 | 18.99 | 18.82 | 18.92 | 18.53 | qfq | 2,359,534 | 44,655,830 | 0.48% |
| 2026-01-12 | 18.80 | 18.89 | 18.62 | 18.83 | 18.45 | qfq | 1,641,476 | 30,778,698 | 0.00% |
| 2026-01-09 | 18.71 | 18.83 | 18.55 | 18.83 | 18.45 | qfq | 1,585,191 | 29,665,789 | 0.64% |
| 2026-01-08 | 18.41 | 18.74 | 18.33 | 18.71 | 18.33 | qfq | 1,717,200 | 31,838,741 | 1.63% |
| 2026-01-07 | 18.59 | 18.62 | 18.36 | 18.41 | 18.03 | qfq | 1,074,694 | 19,880,219 | -0.59% |
| 2026-01-06 | 18.77 | 18.78 | 18.52 | 18.52 | 18.14 | qfq | 1,329,400 | 24,782,005 | -0.80% |
| 2026-01-05 | 18.33 | 18.68 | 18.30 | 18.67 | 18.29 | qfq | 2,022,293 | 37,497,338 | 1.63% |
| 2025-12-31 | 18.40 | 18.49 | 18.15 | 18.37 | 17.99 | qfq | 1,182,082 | 21,608,383 | 0.33% |
| 2025-12-30 | 18.55 | 18.58 | 18.27 | 18.31 | 17.94 | qfq | 1,295,800 | 23,808,808 | -1.40% |
| 2025-12-29 | 18.53 | 18.60 | 18.37 | 18.57 | 18.19 | qfq | 1,116,000 | 20,629,628 | 0.22% |
| 2025-12-26 | 18.78 | 18.78 | 18.50 | 18.53 | 18.15 | qfq | 1,285,600 | 23,983,566 | -1.07% |
| 2025-12-25 | 18.53 | 18.78 | 18.53 | 18.73 | 18.35 | qfq | 1,216,600 | 22,740,069 | 1.13% |
| 2025-12-24 | 18.30 | 18.55 | 18.22 | 18.52 | 18.14 | qfq | 886,209 | 16,358,648 | 1.42% |
| 2025-12-23 | 18.30 | 18.45 | 18.19 | 18.26 | 17.89 | qfq | 874,400 | 16,018,563 | 0.00% |
| 2025-12-22 | 18.37 | 18.49 | 18.18 | 18.26 | 17.89 | qfq | 1,322,807 | 24,314,701 | -0.11% |
| 2025-12-19 | 17.94 | 18.33 | 17.94 | 18.28 | 17.91 | qfq | 1,174,112 | 21,360,540 | 2.29% |
| 2025-12-18 | 17.55 | 17.96 | 17.52 | 17.87 | 17.50 | qfq | 1,002,833 | 17,873,567 | 1.82% |
| 2025-12-17 | 17.61 | 17.66 | 17.33 | 17.55 | 17.19 | qfq | 994,600 | 17,411,257 | -0.17% |
| 2025-12-16 | 17.90 | 17.91 | 17.57 | 17.58 | 17.22 | qfq | 1,028,300 | 18,194,340 | -1.79% |
| 2025-12-15 | 17.85 | 18.01 | 17.79 | 17.90 | 17.53 | qfq | 1,200,500 | 21,465,314 | 0.11% |
| 2025-12-12 | 18.18 | 18.26 | 17.87 | 17.88 | 17.51 | qfq | 1,128,632 | 20,397,729 | -1.49% |
| 2025-12-11 | 18.46 | 18.49 | 18.10 | 18.15 | 17.78 | qfq | 1,027,601 | 18,771,279 | -1.63% |
| 2025-12-10 | 18.59 | 18.69 | 18.40 | 18.45 | 18.07 | qfq | 1,161,925 | 21,488,282 | -0.59% |
| 2025-12-09 | 18.71 | 18.83 | 18.55 | 18.56 | 18.18 | qfq | 1,022,900 | 19,109,394 | -0.75% |
| 2025-12-08 | 18.80 | 18.87 | 18.66 | 18.70 | 18.32 | qfq | 1,254,700 | 23,522,254 | -0.05% |
| 2025-12-05 | 18.45 | 18.74 | 18.21 | 18.71 | 18.33 | qfq | 1,184,600 | 21,978,054 | 1.68% |
| 2025-12-04 | 18.68 | 18.70 | 18.29 | 18.40 | 18.02 | qfq | 1,374,506 | 25,354,267 | -1.50% |
| 2025-12-03 | 18.67 | 18.85 | 18.60 | 18.68 | 18.30 | qfq | 1,264,133 | 23,631,436 | -0.43% |
| 2025-12-02 | 18.73 | 18.80 | 18.57 | 18.76 | 18.38 | qfq | 1,042,600 | 19,491,454 | 0.16% |
| 2025-12-01 | 18.77 | 18.92 | 18.56 | 18.73 | 18.35 | qfq | 1,824,770 | 34,301,245 | 0.38% |
| 2025-11-28 | 18.44 | 18.68 | 18.30 | 18.66 | 18.28 | qfq | 1,112,966 | 20,616,727 | 1.19% |
| 2025-11-27 | 18.15 | 18.49 | 18.15 | 18.44 | 18.06 | qfq | 934,918 | 17,158,340 | 1.54% |
| 2025-11-26 | 18.33 | 18.57 | 18.13 | 18.16 | 17.79 | qfq | 1,312,500 | 24,099,429 | -0.93% |
| 2025-11-25 | 18.07 | 18.47 | 17.97 | 18.33 | 17.96 | qfq | 1,440,909 | 26,437,162 | 1.89% |
| 2025-11-24 | 17.88 | 18.16 | 17.80 | 17.99 | 17.62 | qfq | 1,812,206 | 32,587,294 | 1.93% |
| 2025-11-21 | 18.22 | 18.47 | 17.54 | 17.65 | 17.29 | qfq | 1,710,828 | 30,632,729 | -4.39% |
| 2025-11-20 | 18.42 | 18.56 | 18.29 | 18.46 | 18.08 | qfq | 1,097,378 | 20,224,291 | 0.49% |
| 2025-11-19 | 18.63 | 18.75 | 18.30 | 18.37 | 17.99 | qfq | 1,973,123 | 36,485,131 | -1.40% |
| 2025-11-18 | 18.70 | 18.88 | 18.50 | 18.63 | 18.25 | qfq | 2,027,500 | 37,795,125 | -0.85% |
| 2025-11-17 | 19.13 | 19.13 | 18.60 | 18.79 | 18.41 | qfq | 1,946,600 | 36,705,031 | -1.78% |
| 2025-11-14 | 18.99 | 19.18 | 18.82 | 19.13 | 18.74 | qfq | 1,956,600 | 37,373,889 | 0.90% |
| 2025-11-13 | 18.88 | 18.97 | 18.75 | 18.96 | 18.57 | qfq | 1,495,098 | 28,258,916 | 0.42% |
| 2025-11-12 | 18.92 | 18.92 | 18.76 | 18.88 | 18.49 | qfq | 1,342,094 | 25,277,005 | 0.00% |
| 2025-11-11 | 18.90 | 18.92 | 18.78 | 18.88 | 18.49 | qfq | 1,432,740 | 27,000,762 | 0.43% |
| 2025-11-10 | 18.75 | 18.91 | 18.71 | 18.80 | 18.42 | qfq | 1,550,119 | 29,171,882 | 0.21% |
| 2025-11-07 | 18.97 | 18.97 | 18.69 | 18.76 | 18.38 | qfq | 1,962,509 | 36,853,819 | -1.11% |
| 2025-11-06 | 18.82 | 18.98 | 18.76 | 18.97 | 18.58 | qfq | 2,169,948 | 41,057,700 | 1.12% |
| 2025-11-05 | 18.56 | 18.81 | 18.53 | 18.76 | 18.38 | qfq | 1,500,082 | 28,069,197 | 0.59% |
| 2025-11-04 | 18.70 | 18.76 | 18.52 | 18.65 | 18.27 | qfq | 1,350,200 | 25,167,498 | -0.27% |
| 2025-11-03 | 18.69 | 18.83 | 18.61 | 18.70 | 18.32 | qfq | 1,965,578 | 36,782,580 | 0.05% |
| 2025-10-31 | 18.47 | 18.79 | 18.43 | 18.69 | 18.31 | qfq | 2,269,952 | 42,317,938 | 1.25% |
| 2025-10-30 | 18.53 | 18.76 | 18.43 | 18.46 | 18.08 | qfq | 1,749,022 | 32,483,318 | -0.32% |
| 2025-10-29 | 18.86 | 18.94 | 18.51 | 18.52 | 18.14 | qfq | 3,634,048 | 67,923,762 | -1.65% |
| 2025-10-28 | 18.50 | 18.86 | 18.42 | 18.83 | 18.45 | qfq | 4,977,972 | 93,147,223 | 3.23% |
| 2025-10-27 | 18.30 | 18.32 | 18.08 | 18.24 | 17.87 | qfq | 1,703,649 | 31,018,877 | 0.22% |
| 2025-10-24 | 18.25 | 18.35 | 18.15 | 18.20 | 17.83 | qfq | 1,253,022 | 22,844,270 | -0.22% |
| 2025-10-23 | 18.00 | 18.24 | 17.88 | 18.24 | 17.87 | qfq | 1,750,462 | 31,696,536 | 0.94% |
| 2025-10-22 | 18.01 | 18.09 | 17.88 | 18.07 | 17.70 | qfq | 1,429,300 | 25,774,885 | 0.61% |
| 2025-10-21 | 17.72 | 17.97 | 17.65 | 17.96 | 17.59 | qfq | 1,235,945 | 22,082,428 | 1.58% |
| 2025-10-20 | 17.56 | 17.70 | 17.40 | 17.68 | 17.32 | qfq | 1,046,100 | 18,433,024 | 1.14% |
| 2025-10-17 | 17.79 | 17.84 | 17.48 | 17.48 | 17.12 | qfq | 1,160,000 | 20,428,241 | -1.47% |
| 2025-10-16 | 17.89 | 18.04 | 17.71 | 17.74 | 17.38 | qfq | 1,042,977 | 18,635,077 | -1.00% |
| 2025-10-15 | 17.82 | 18.10 | 17.72 | 17.92 | 17.55 | qfq | 1,649,573 | 29,543,653 | 0.56% |
| 2025-10-14 | 17.70 | 17.83 | 17.62 | 17.82 | 17.46 | qfq | 1,194,222 | 21,223,528 | 1.14% |
| 2025-10-13 | 17.46 | 17.68 | 17.01 | 17.62 | 17.26 | qfq | 1,192,600 | 20,845,021 | -0.62% |
| 2025-10-10 | 17.63 | 17.79 | 17.41 | 17.73 | 17.37 | qfq | 1,271,500 | 22,498,353 | 1.31% |
| 2025-10-09 | 17.53 | 17.68 | 17.45 | 17.50 | 17.14 | qfq | 1,120,550 | 19,687,112 | -0.17% |
| 2025-09-30 | 17.57 | 17.82 | 17.52 | 17.53 | 17.17 | qfq | 1,070,800 | 18,852,231 | -0.68% |
| 2025-09-29 | 17.50 | 17.74 | 17.34 | 17.65 | 17.29 | qfq | 1,420,723 | 25,050,500 | 0.86% |
| 2025-09-26 | 17.48 | 17.77 | 17.29 | 17.50 | 17.14 | qfq | 1,234,139 | 21,684,800 | 0.00% |
| 2025-09-25 | 17.74 | 17.81 | 17.45 | 17.50 | 17.14 | qfq | 898,500 | 15,807,813 | -1.35% |
| 2025-09-24 | 17.42 | 17.81 | 17.13 | 17.74 | 17.38 | qfq | 1,178,337 | 20,715,750 | 1.90% |
| 2025-09-23 | 17.59 | 17.68 | 16.93 | 17.41 | 17.05 | qfq | 1,740,400 | 29,946,539 | -1.42% |
| 2025-09-22 | 17.70 | 17.74 | 17.41 | 17.66 | 17.30 | qfq | 1,352,737 | 23,753,557 | 0.06% |
| 2025-09-19 | 17.70 | 17.80 | 17.48 | 17.65 | 17.29 | qfq | 1,025,399 | 18,057,343 | -0.23% |
| 2025-09-18 | 18.06 | 18.10 | 17.65 | 17.69 | 17.33 | qfq | 1,424,700 | 25,449,323 | -1.89% |
| 2025-09-17 | 18.02 | 18.12 | 17.95 | 18.03 | 17.66 | qfq | 960,766 | 17,343,560 | 0.06% |
| 2025-09-16 | 17.75 | 18.04 | 17.73 | 18.02 | 17.65 | qfq | 1,306,336 | 23,406,515 | 1.52% |
| 2025-09-15 | 18.00 | 18.00 | 17.68 | 17.75 | 17.39 | qfq | 1,290,517 | 22,938,180 | -1.17% |
| 2025-09-12 | 18.11 | 18.14 | 17.96 | 17.96 | 17.59 | qfq | 1,088,008 | 19,649,621 | -0.83% |
| 2025-09-11 | 17.90 | 18.12 | 17.77 | 18.11 | 17.74 | qfq | 1,291,130 | 23,219,882 | 1.00% |
| 2025-09-10 | 17.81 | 18.02 | 17.81 | 17.93 | 17.56 | qfq | 1,208,019 | 21,682,324 | 0.22% |
| 2025-09-09 | 18.12 | 18.12 | 17.79 | 17.89 | 17.52 | qfq | 1,066,901 | 19,098,229 | -0.72% |
| 2025-09-08 | 17.74 | 18.06 | 17.64 | 18.02 | 17.65 | qfq | 1,614,623 | 29,028,092 | 1.18% |
| 2025-09-05 | 17.51 | 17.90 | 17.34 | 17.81 | 17.45 | qfq | 1,543,502 | 27,276,564 | 1.89% |
| 2025-09-04 | 17.35 | 17.69 | 17.25 | 17.48 | 17.12 | qfq | 1,379,200 | 24,180,009 | 0.87% |
| 2025-09-03 | 17.79 | 17.79 | 17.22 | 17.33 | 16.98 | qfq | 1,284,263 | 22,452,081 | -2.09% |
| 2025-09-02 | 17.87 | 17.96 | 17.55 | 17.70 | 17.34 | qfq | 1,186,626 | 21,035,523 | -1.06% |
| 2025-09-01 | 17.89 | 18.01 | 17.70 | 17.89 | 17.52 | qfq | 1,491,700 | 26,694,592 | 0.56% |
| 2025-08-29 | 17.88 | 17.98 | 17.72 | 17.79 | 17.43 | qfq | 1,238,966 | 22,092,774 | -0.50% |
| 2025-08-28 | 18.07 | 18.09 | 17.35 | 17.88 | 17.51 | qfq | 2,412,500 | 42,770,380 | 0.17% |
| 2025-08-27 | 18.37 | 18.45 | 17.81 | 17.85 | 17.49 | qfq | 2,556,493 | 46,402,151 | -2.83% |
| 2025-08-26 | 18.32 | 18.49 | 18.21 | 18.37 | 17.99 | qfq | 1,783,070 | 32,798,888 | 0.33% |
| 2025-08-25 | 18.44 | 18.46 | 18.23 | 18.31 | 17.94 | qfq | 2,385,565 | 43,688,141 | -0.22% |
| 2025-08-22 | 18.37 | 18.42 | 18.20 | 18.35 | 17.97 | qfq | 1,845,861 | 33,765,979 | 0.22% |
| 2025-08-21 | 18.40 | 18.60 | 18.25 | 18.31 | 17.94 | qfq | 3,101,036 | 57,091,023 | 0.05% |
| 2025-08-20 | 18.44 | 18.44 | 18.10 | 18.30 | 17.93 | qfq | 2,293,272 | 41,803,307 | 0.66% |
| 2025-08-19 | 18.48 | 18.50 | 18.00 | 18.18 | 17.81 | qfq | 4,382,053 | 79,688,558 | -2.10% |
| 2025-08-18 | 18.05 | 18.60 | 17.90 | 18.57 | 18.19 | qfq | 5,860,278 | 106,859,862 | 4.62% |
| 2025-08-15 | 17.51 | 17.96 | 17.47 | 17.75 | 17.39 | qfq | 2,354,424 | 41,656,873 | 1.31% |
| 2025-08-14 | 17.92 | 17.93 | 17.47 | 17.52 | 17.16 | qfq | 1,695,540 | 29,950,595 | -1.68% |
| 2025-08-13 | 17.91 | 17.97 | 17.75 | 17.82 | 17.46 | qfq | 1,605,902 | 28,615,020 | -0.50% |
| 2025-08-12 | 17.84 | 17.96 | 17.76 | 17.91 | 17.54 | qfq | 2,049,108 | 36,603,497 | 0.51% |
| 2025-08-11 | 17.65 | 17.92 | 17.48 | 17.82 | 17.46 | qfq | 3,085,735 | 54,857,936 | 1.42% |
| 2025-08-08 | 17.50 | 17.61 | 17.36 | 17.57 | 17.21 | qfq | 1,225,016 | 21,409,203 | 0.29% |
| 2025-08-07 | 17.47 | 17.57 | 17.43 | 17.52 | 17.16 | qfq | 1,499,018 | 26,257,703 | 0.17% |
| 2025-08-06 | 17.50 | 17.50 | 17.36 | 17.49 | 17.13 | qfq | 1,556,563 | 27,132,914 | 0.52% |
| 2025-08-05 | 17.49 | 17.50 | 17.33 | 17.40 | 17.04 | qfq | 1,191,701 | 20,750,141 | 0.17% |
| 2025-08-04 | 17.07 | 17.39 | 17.07 | 17.37 | 17.01 | qfq | 1,330,600 | 23,018,010 | 0.75% |
| 2025-08-01 | 17.05 | 17.25 | 17.02 | 17.24 | 16.89 | qfq | 1,360,299 | 23,405,923 | 1.11% |
| 2025-07-31 | 17.26 | 17.26 | 16.97 | 17.05 | 16.70 | qfq | 1,436,500 | 24,563,848 | -1.04% |
| 2025-07-30 | 17.25 | 17.33 | 17.10 | 17.23 | 16.88 | qfq | 1,223,715 | 21,076,542 | -0.17% |
| 2025-07-29 | 17.47 | 17.47 | 17.16 | 17.26 | 16.91 | qfq | 1,275,715 | 22,027,825 | -0.80% |
| 2025-07-28 | 17.34 | 17.43 | 17.28 | 17.40 | 17.04 | qfq | 1,165,515 | 20,235,021 | 0.35% |
| 2025-07-25 | 17.32 | 17.38 | 17.30 | 17.34 | 16.99 | qfq | 1,231,900 | 21,363,614 | 0.00% |
| 2025-07-24 | 17.18 | 17.35 | 17.18 | 17.34 | 16.99 | qfq | 1,913,420 | 33,103,153 | 0.93% |
| 2025-07-23 | 17.25 | 17.34 | 17.14 | 17.18 | 16.83 | qfq | 1,917,420 | 33,034,549 | -0.17% |
| 2025-07-22 | 17.27 | 17.32 | 17.12 | 17.21 | 16.86 | qfq | 1,312,000 | 22,553,708 | -0.17% |
| 2025-07-21 | 17.14 | 17.26 | 17.10 | 17.24 | 16.89 | qfq | 1,405,698 | 24,182,313 | 0.58% |
| 2025-07-18 | 17.23 | 17.24 | 17.06 | 17.14 | 16.79 | qfq | 1,190,498 | 20,398,889 | 0.06% |
| 2025-07-17 | 17.16 | 17.18 | 17.07 | 17.13 | 16.78 | qfq | 1,471,400 | 25,203,701 | -0.06% |
| 2025-07-16 | 16.98 | 17.14 | 16.94 | 17.14 | 16.79 | qfq | 1,525,500 | 26,054,091 | 1.06% |
| 2025-07-15 | 17.16 | 17.22 | 16.82 | 16.96 | 16.61 | qfq | 1,679,800 | 28,540,574 | -1.05% |
| 2025-07-14 | 16.91 | 17.17 | 16.89 | 17.14 | 16.79 | qfq | 1,459,600 | 24,927,939 | 1.18% |
| 2025-07-11 | 16.93 | 17.09 | 16.91 | 16.94 | 16.59 | qfq | 1,511,436 | 25,652,759 | -0.35% |
| 2025-07-10 | 16.90 | 17.14 | 16.88 | 17.00 | 16.65 | qfq | 1,419,800 | 24,103,176 | 0.24% |
| 2025-07-09 | 17.11 | 17.17 | 16.94 | 16.96 | 16.61 | qfq | 2,113,891 | 35,978,091 | -0.99% |
| 2025-07-08 | 17.02 | 17.27 | 17.00 | 17.13 | 16.78 | qfq | 3,202,415 | 54,742,079 | 0.00% |
| 2025-07-07 | 16.75 | 17.14 | 16.50 | 17.13 | 16.78 | qfq | 5,011,725 | 84,959,810 | 4.13% |
| 2025-07-04 | 16.59 | 16.63 | 16.43 | 16.45 | 16.11 | qfq | 1,195,800 | 19,760,435 | -0.90% |
| 2025-07-03 | 16.61 | 16.66 | 16.46 | 16.60 | 16.26 | qfq | 1,772,020 | 29,395,230 | 0.67% |
| 2025-07-02 | 16.58 | 16.58 | 16.43 | 16.49 | 16.15 | qfq | 1,483,423 | 24,472,695 | -0.30% |
| 2025-07-01 | 16.58 | 16.63 | 16.42 | 16.54 | 16.20 | qfq | 1,321,000 | 21,829,737 | 0.06% |
| 2025-06-30 | 16.43 | 16.56 | 16.33 | 16.53 | 16.19 | qfq | 1,565,425 | 25,771,249 | 0.67% |
| 2025-06-27 | 16.23 | 16.44 | 16.21 | 16.42 | 16.08 | qfq | 1,908,998 | 31,181,120 | 1.30% |
| 2025-06-26 | 16.36 | 16.39 | 16.18 | 16.21 | 15.88 | qfq | 2,113,100 | 34,417,072 | -0.86% |
| 2025-06-25 | 16.34 | 16.45 | 16.18 | 16.35 | 16.02 | qfq | 2,205,066 | 35,979,852 | 0.00% |
| 2025-06-24 | 16.02 | 16.43 | 16.00 | 16.35 | 16.02 | qfq | 2,544,495 | 41,300,780 | 2.32% |
| 2025-06-23 | 15.80 | 16.03 | 15.78 | 15.98 | 15.65 | qfq | 2,235,270 | 35,709,649 | -0.13% |
| 2025-06-20 | 16.19 | 16.38 | 15.97 | 16.00 | 15.67 | qfq | 2,224,701 | 35,870,012 | -1.78% |
| 2025-06-19 | 16.79 | 16.94 | 16.10 | 16.29 | 15.96 | qfq | 3,780,501 | 62,343,732 | -4.01% |
| 2025-06-18 | 17.10 | 17.10 | 16.70 | 16.97 | 16.62 | qfq | 4,397,093 | 74,293,629 | -1.34% |
| 2025-06-17 | 17.43 | 17.57 | 17.07 | 17.20 | 16.85 | qfq | 7,085,241 | 122,093,576 | -3.75% |
| 2025-06-16 | 17.30 | 18.52 | 16.72 | 17.87 | 17.50 | qfq | 10,120,750 | 177,591,292 | 2.76% |
| 2025-06-13 | 16.44 | 18.18 | 16.44 | 17.39 | 17.03 | qfq | 9,178,360 | 160,016,471 | 4.89% |
| 2025-06-12 | 16.36 | 16.58 | 16.30 | 16.58 | 16.24 | qfq | 1,149,421 | 18,920,458 | 1.41% |
| 2025-06-11 | 16.22 | 16.48 | 16.20 | 16.35 | 16.02 | qfq | 1,101,425 | 18,068,662 | 0.93% |
| 2025-06-10 | 16.37 | 16.48 | 16.12 | 16.20 | 15.87 | qfq | 1,011,000 | 16,467,022 | -1.28% |
| 2025-06-09 | 16.27 | 16.44 | 16.24 | 16.41 | 16.07 | qfq | 1,180,415 | 19,313,421 | 0.55% |
| 2025-06-06 | 16.34 | 16.37 | 16.13 | 16.32 | 15.99 | qfq | 1,181,735 | 19,192,990 | -0.06% |
| 2025-06-05 | 16.71 | 16.79 | 16.01 | 16.33 | 16.00 | qfq | 2,287,386 | 37,264,713 | -3.26% |
| 2025-06-04 | 16.25 | 17.05 | 16.25 | 16.88 | 16.19 | qfq | 2,806,319 | 46,905,568 | 3.43% |
| 2025-06-03 | 15.92 | 16.40 | 15.92 | 16.32 | 15.66 | qfq | 1,219,466 | 19,838,628 | 1.30% |
| 2025-05-30 | 16.29 | 16.29 | 16.00 | 16.11 | 15.46 | qfq | 741,700 | 11,933,338 | -0.49% |
| 2025-05-29 | 16.12 | 16.26 | 16.00 | 16.19 | 15.53 | qfq | 798,200 | 12,910,760 | 0.94% |
| 2025-05-28 | 16.21 | 16.35 | 16.00 | 16.04 | 15.39 | qfq | 878,038 | 14,146,034 | -1.05% |
| 2025-05-27 | 16.30 | 16.39 | 16.12 | 16.21 | 15.55 | qfq | 1,019,400 | 16,565,517 | -0.31% |
| 2025-05-26 | 15.94 | 16.39 | 15.85 | 16.26 | 15.60 | qfq | 1,613,168 | 26,092,639 | 1.69% |
| 2025-05-23 | 15.94 | 16.24 | 15.90 | 15.99 | 15.34 | qfq | 1,323,615 | 21,297,020 | 0.57% |
| 2025-05-22 | 16.07 | 16.22 | 15.86 | 15.90 | 15.25 | qfq | 1,053,300 | 16,843,212 | -1.18% |
| 2025-05-21 | 15.98 | 16.14 | 15.85 | 16.09 | 15.44 | qfq | 1,258,400 | 20,124,101 | 0.75% |
| 2025-05-20 | 15.80 | 16.05 | 15.77 | 15.97 | 15.32 | qfq | 1,529,648 | 24,362,916 | 0.95% |
| 2025-05-19 | 15.98 | 16.09 | 15.77 | 15.82 | 15.18 | qfq | 1,852,103 | 29,352,009 | 0.06% |
| 2025-05-16 | 15.55 | 15.94 | 15.53 | 15.81 | 15.17 | qfq | 2,031,843 | 32,046,959 | 1.54% |
| 2025-05-15 | 15.59 | 15.69 | 15.44 | 15.57 | 14.94 | qfq | 3,233,592 | 50,329,996 | -1.39% |
| 2025-05-14 | 16.50 | 16.51 | 15.27 | 15.79 | 15.15 | qfq | 7,111,589 | 110,998,936 | -6.29% |
| 2025-05-13 | 16.97 | 17.05 | 16.84 | 16.85 | 16.17 | qfq | 715,000 | 12,103,824 | -0.30% |
| 2025-05-12 | 16.83 | 16.93 | 16.70 | 16.90 | 16.21 | qfq | 1,122,700 | 18,895,613 | 1.02% |
| 2025-05-09 | 16.77 | 16.84 | 16.66 | 16.73 | 16.05 | qfq | 749,568 | 12,540,766 | 0.06% |
| 2025-05-08 | 16.71 | 16.77 | 16.57 | 16.72 | 16.04 | qfq | 920,099 | 15,376,831 | 0.54% |
| 2025-05-07 | 16.75 | 16.83 | 16.57 | 16.63 | 15.95 | qfq | 1,164,276 | 19,405,865 | -0.24% |
| 2025-05-06 | 16.76 | 16.76 | 16.50 | 16.67 | 15.99 | qfq | 1,504,513 | 25,055,392 | 0.00% |
| 2025-04-30 | 16.51 | 16.67 | 16.35 | 16.67 | 15.99 | qfq | 768,413 | 12,669,972 | 1.89% |
| 2025-04-29 | 16.13 | 16.46 | 16.11 | 16.36 | 15.70 | qfq | 523,400 | 8,558,475 | 0.86% |
| 2025-04-28 | 16.39 | 16.42 | 16.08 | 16.22 | 15.56 | qfq | 781,500 | 12,678,135 | -1.22% |
| 2025-04-25 | 16.50 | 16.60 | 16.34 | 16.42 | 15.75 | qfq | 873,900 | 14,350,303 | -0.73% |
| 2025-04-24 | 16.30 | 16.74 | 16.23 | 16.54 | 15.87 | qfq | 1,415,312 | 23,410,944 | 1.47% |
| 2025-04-23 | 16.18 | 16.33 | 16.01 | 16.30 | 15.64 | qfq | 552,145 | 8,974,430 | 0.56% |
| 2025-04-22 | 15.93 | 16.37 | 15.93 | 16.21 | 15.55 | qfq | 704,313 | 11,384,314 | 1.50% |
| 2025-04-21 | 15.79 | 16.04 | 15.79 | 15.97 | 15.32 | qfq | 450,100 | 7,175,315 | 0.82% |
| 2025-04-18 | 15.97 | 16.06 | 15.71 | 15.84 | 15.20 | qfq | 526,900 | 8,342,716 | -0.50% |
| 2025-04-17 | 15.79 | 16.01 | 15.68 | 15.92 | 15.27 | qfq | 594,300 | 9,448,896 | 1.14% |
| 2025-04-16 | 15.89 | 15.90 | 15.53 | 15.74 | 15.10 | qfq | 607,100 | 9,543,004 | -0.69% |
| 2025-04-15 | 15.77 | 15.85 | 15.68 | 15.85 | 15.21 | qfq | 567,174 | 8,952,842 | 0.44% |
| 2025-04-14 | 15.74 | 15.82 | 15.60 | 15.78 | 15.14 | qfq | 782,500 | 12,319,439 | 1.22% |
| 2025-04-11 | 15.33 | 15.62 | 15.33 | 15.59 | 14.96 | qfq | 665,503 | 10,353,637 | 0.58% |
| 2025-04-10 | 15.50 | 15.70 | 15.43 | 15.50 | 14.87 | qfq | 937,590 | 14,585,933 | 1.97% |
| 2025-04-09 | 15.08 | 15.30 | 14.44 | 15.20 | 14.58 | qfq | 1,406,300 | 21,007,614 | 0.07% |
| 2025-04-08 | 14.80 | 15.42 | 14.80 | 15.19 | 14.57 | qfq | 965,890 | 14,635,264 | 2.77% |
| 2025-04-07 | 16.64 | 16.64 | 14.44 | 14.78 | 14.18 | qfq | 2,380,625 | 36,730,699 | -12.96% |
| 2025-04-03 | 16.88 | 17.04 | 16.77 | 16.98 | 16.29 | qfq | 1,025,110 | 17,326,560 | -0.12% |
| 2025-04-02 | 16.87 | 17.08 | 16.71 | 17.00 | 16.31 | qfq | 1,125,770 | 19,057,930 | 1.25% |
| 2025-04-01 | 16.52 | 16.83 | 16.39 | 16.79 | 16.11 | qfq | 755,900 | 12,655,830 | 1.70% |
| 2025-03-31 | 16.51 | 16.66 | 16.25 | 16.51 | 15.84 | qfq | 984,310 | 16,222,265 | -1.02% |
| 2025-03-28 | 16.75 | 16.78 | 16.55 | 16.68 | 16.00 | qfq | 582,173 | 9,706,682 | -0.24% |
| 2025-03-27 | 16.77 | 16.90 | 16.52 | 16.72 | 16.04 | qfq | 794,673 | 13,268,694 | -0.18% |
| 2025-03-26 | 16.52 | 16.85 | 16.40 | 16.75 | 16.07 | qfq | 855,073 | 14,294,194 | 1.09% |
| 2025-03-25 | 16.45 | 16.67 | 16.38 | 16.57 | 15.90 | qfq | 622,300 | 10,284,461 | -0.06% |
| 2025-03-24 | 16.70 | 16.87 | 16.32 | 16.58 | 15.91 | qfq | 842,480 | 13,956,461 | -0.96% |
| 2025-03-21 | 16.79 | 16.97 | 16.67 | 16.74 | 16.06 | qfq | 700,713 | 11,766,601 | -0.77% |
| 2025-03-20 | 16.85 | 16.93 | 16.80 | 16.87 | 16.18 | qfq | 577,000 | 9,738,214 | 0.12% |
| 2025-03-19 | 16.95 | 17.03 | 16.83 | 16.85 | 16.17 | qfq | 749,800 | 12,688,926 | -0.65% |
| 2025-03-18 | 16.88 | 17.01 | 16.88 | 16.96 | 16.27 | qfq | 633,500 | 10,734,397 | 0.12% |
| 2025-03-17 | 16.88 | 16.97 | 16.81 | 16.94 | 16.25 | qfq | 979,768 | 16,538,880 | 0.71% |
| 2025-03-14 | 16.58 | 16.82 | 16.56 | 16.82 | 16.14 | qfq | 1,198,484 | 20,031,166 | 1.45% |
| 2025-03-13 | 16.67 | 16.70 | 16.45 | 16.58 | 15.91 | qfq | 782,646 | 12,970,928 | -0.42% |
| 2025-03-12 | 16.71 | 16.72 | 16.59 | 16.65 | 15.97 | qfq | 732,468 | 12,191,539 | 0.00% |
| 2025-03-11 | 16.56 | 16.67 | 16.52 | 16.65 | 15.97 | qfq | 743,868 | 12,343,981 | -0.06% |
| 2025-03-10 | 16.42 | 16.67 | 16.42 | 16.66 | 15.98 | qfq | 986,239 | 16,359,672 | 1.09% |
| 2025-03-07 | 16.46 | 16.58 | 16.40 | 16.48 | 15.81 | qfq | 969,090 | 15,971,690 | 0.00% |
| 2025-03-06 | 16.33 | 16.56 | 16.33 | 16.48 | 15.81 | qfq | 1,089,690 | 17,963,827 | 0.73% |
| 2025-03-05 | 16.40 | 16.44 | 16.22 | 16.36 | 15.70 | qfq | 708,200 | 11,564,843 | -0.18% |
| 2025-03-04 | 16.30 | 16.45 | 16.28 | 16.39 | 15.72 | qfq | 660,319 | 10,817,488 | 0.24% |
| 2025-03-03 | 16.39 | 16.59 | 16.35 | 16.35 | 15.69 | qfq | 868,000 | 14,286,544 | -0.85% |
| 2025-02-28 | 16.61 | 16.63 | 16.34 | 16.49 | 15.82 | qfq | 830,303 | 13,643,207 | -0.78% |
| 2025-02-27 | 16.54 | 16.63 | 16.39 | 16.62 | 15.94 | qfq | 810,480 | 13,373,323 | 0.61% |
| 2025-02-26 | 16.49 | 16.52 | 16.40 | 16.52 | 15.85 | qfq | 842,160 | 13,888,888 | 0.30% |
| 2025-02-25 | 16.44 | 16.50 | 16.35 | 16.47 | 15.80 | qfq | 881,582 | 14,482,114 | 0.12% |
| 2025-02-24 | 16.59 | 16.69 | 16.34 | 16.45 | 15.78 | qfq | 1,643,100 | 26,991,888 | -1.67% |
| 2025-02-21 | 16.22 | 16.98 | 16.19 | 16.73 | 16.05 | qfq | 2,743,770 | 45,817,215 | 3.27% |
| 2025-02-20 | 16.23 | 16.26 | 16.09 | 16.20 | 15.54 | qfq | 463,195 | 7,496,497 | 0.37% |
| 2025-02-19 | 16.02 | 16.14 | 15.99 | 16.14 | 15.48 | qfq | 480,425 | 7,723,758 | 0.75% |
| 2025-02-18 | 16.22 | 16.34 | 15.94 | 16.02 | 15.37 | qfq | 678,195 | 10,940,543 | -1.84% |
| 2025-02-17 | 16.22 | 16.34 | 16.14 | 16.32 | 15.66 | qfq | 567,200 | 9,211,910 | 0.99% |
| 2025-02-14 | 16.27 | 16.35 | 16.12 | 16.16 | 15.50 | qfq | 537,855 | 8,730,140 | -0.68% |
| 2025-02-13 | 16.45 | 16.46 | 16.25 | 16.27 | 15.61 | qfq | 521,455 | 8,526,044 | -0.85% |
| 2025-02-12 | 16.43 | 16.47 | 16.28 | 16.41 | 15.74 | qfq | 518,646 | 8,489,706 | -0.06% |
| 2025-02-11 | 16.39 | 16.49 | 16.33 | 16.42 | 15.75 | qfq | 560,242 | 9,189,615 | 0.18% |
| 2025-02-10 | 16.56 | 16.56 | 16.30 | 16.39 | 15.72 | qfq | 809,400 | 13,253,113 | 0.00% |
| 2025-02-07 | 16.73 | 16.79 | 16.37 | 16.39 | 15.72 | qfq | 1,684,273 | 27,877,206 | -0.61% |
| 2025-02-06 | 15.97 | 16.49 | 15.87 | 16.49 | 15.82 | qfq | 844,092 | 13,592,236 | 3.19% |
| 2025-02-05 | 16.00 | 16.23 | 15.89 | 15.98 | 15.33 | qfq | 454,790 | 7,267,667 | -0.13% |
| 2025-01-27 | 16.05 | 16.15 | 15.95 | 16.00 | 15.35 | qfq | 749,428 | 12,038,471 | 0.44% |
| 2025-01-24 | 15.76 | 16.00 | 15.66 | 15.93 | 15.28 | qfq | 833,900 | 13,223,903 | 0.95% |
| 2025-01-23 | 15.80 | 16.08 | 15.74 | 15.78 | 15.14 | qfq | 834,200 | 13,246,120 | 0.00% |
| 2025-01-22 | 15.68 | 16.15 | 15.46 | 15.78 | 15.14 | qfq | 958,993 | 15,098,164 | 0.77% |
| 2025-01-21 | 15.96 | 15.96 | 15.57 | 15.66 | 15.02 | qfq | 460,190 | 7,215,276 | -0.70% |
| 2025-01-20 | 15.60 | 15.78 | 15.56 | 15.77 | 15.13 | qfq | 726,601 | 11,411,232 | 1.48% |
| 2025-01-17 | 15.51 | 15.62 | 15.42 | 15.54 | 14.91 | qfq | 378,303 | 5,882,113 | 0.13% |
| 2025-01-16 | 15.60 | 15.74 | 15.28 | 15.52 | 14.89 | qfq | 569,700 | 8,869,596 | -0.06% |
| 2025-01-15 | 15.60 | 15.66 | 15.47 | 15.53 | 14.90 | qfq | 600,700 | 9,350,187 | -0.51% |
| 2025-01-14 | 15.44 | 15.65 | 15.22 | 15.61 | 14.98 | qfq | 924,351 | 14,288,821 | 2.70% |
| 2025-01-13 | 15.13 | 15.33 | 14.92 | 15.20 | 14.58 | qfq | 451,422 | 6,840,355 | 0.40% |
| 2025-01-10 | 15.53 | 15.56 | 15.14 | 15.14 | 14.52 | qfq | 506,700 | 7,780,480 | -2.51% |
| 2025-01-09 | 15.38 | 15.58 | 15.37 | 15.53 | 14.90 | qfq | 539,225 | 8,376,216 | 0.00% |
| 2025-01-08 | 15.44 | 15.62 | 15.21 | 15.53 | 14.90 | qfq | 439,915 | 6,798,650 | -0.32% |
| 2025-01-07 | 15.39 | 15.64 | 15.33 | 15.58 | 14.95 | qfq | 444,000 | 6,879,887 | 1.23% |
| 2025-01-06 | 15.43 | 15.55 | 15.10 | 15.39 | 14.76 | qfq | 534,500 | 8,207,046 | -0.13% |
| 2025-01-03 | 15.86 | 16.02 | 15.38 | 15.41 | 14.78 | qfq | 618,806 | 9,716,505 | -2.84% |
| 2025-01-02 | 16.29 | 16.30 | 15.72 | 15.86 | 15.22 | qfq | 769,125 | 12,325,027 | -1.49% |
| 2024-12-31 | 16.42 | 16.48 | 16.05 | 16.10 | 15.45 | qfq | 816,300 | 13,238,118 | -1.71% |
| 2024-12-30 | 16.57 | 16.57 | 16.26 | 16.38 | 15.71 | qfq | 434,709 | 7,130,275 | -1.15% |
| 2024-12-27 | 16.67 | 16.67 | 16.49 | 16.57 | 15.90 | qfq | 793,264 | 13,151,727 | 0.18% |
| 2024-12-26 | 16.70 | 16.71 | 16.50 | 16.54 | 15.87 | qfq | 746,000 | 12,392,916 | -0.42% |
| 2024-12-25 | 17.08 | 17.08 | 16.47 | 16.61 | 15.94 | qfq | 1,077,267 | 17,946,556 | -2.29% |
| 2024-12-24 | 16.93 | 17.18 | 16.90 | 17.00 | 16.31 | qfq | 571,450 | 9,728,807 | 0.41% |
| 2024-12-23 | 17.28 | 17.29 | 16.90 | 16.93 | 16.24 | qfq | 957,377 | 16,327,374 | -2.03% |
| 2024-12-20 | 17.03 | 17.43 | 17.03 | 17.28 | 16.58 | qfq | 815,375 | 14,124,668 | 1.05% |
| 2024-12-19 | 16.81 | 17.13 | 16.81 | 17.10 | 16.41 | qfq | 720,663 | 12,253,942 | 0.23% |
| 2024-12-18 | 17.46 | 17.46 | 17.00 | 17.06 | 16.37 | qfq | 918,200 | 15,717,782 | -0.64% |
| 2024-12-17 | 17.84 | 17.84 | 17.17 | 17.17 | 16.47 | qfq | 1,419,915 | 24,714,432 | -3.76% |
| 2024-12-16 | 17.76 | 17.97 | 17.71 | 17.84 | 17.12 | qfq | 1,017,300 | 18,161,286 | 0.68% |
| 2024-12-13 | 17.95 | 18.05 | 17.70 | 17.72 | 17.00 | qfq | 1,190,361 | 21,257,047 | -1.77% |
| 2024-12-12 | 17.85 | 18.04 | 17.80 | 18.04 | 17.31 | qfq | 1,577,813 | 28,300,626 | 0.73% |
| 2024-12-11 | 17.85 | 17.95 | 17.73 | 17.91 | 17.18 | qfq | 1,639,247 | 29,245,021 | 0.22% |
| 2024-12-10 | 18.06 | 18.15 | 17.79 | 17.87 | 17.14 | qfq | 2,888,882 | 51,819,867 | 0.73% |
| 2024-12-09 | 18.00 | 18.40 | 17.61 | 17.74 | 17.02 | qfq | 3,531,539 | 63,081,612 | -2.79% |
| 2024-12-06 | 17.44 | 18.99 | 17.29 | 18.25 | 17.51 | qfq | 5,040,960 | 92,077,567 | 5.07% |
| 2024-12-05 | 17.36 | 17.44 | 17.26 | 17.37 | 16.66 | qfq | 815,500 | 14,152,945 | 0.17% |
| 2024-12-04 | 17.69 | 17.78 | 17.27 | 17.34 | 16.64 | qfq | 1,022,600 | 17,899,734 | -2.03% |
| 2024-12-03 | 17.62 | 17.74 | 17.56 | 17.70 | 16.98 | qfq | 1,322,990 | 23,350,779 | 0.51% |
| 2024-12-02 | 17.63 | 17.69 | 17.57 | 17.61 | 16.89 | qfq | 1,351,100 | 23,794,341 | 0.17% |
| 2024-11-29 | 17.25 | 17.59 | 17.21 | 17.58 | 16.87 | qfq | 1,923,304 | 33,593,316 | 1.50% |
| 2024-11-28 | 16.98 | 17.42 | 16.98 | 17.32 | 16.62 | qfq | 1,275,869 | 22,040,507 | 1.52% |
| 2024-11-27 | 16.94 | 17.09 | 16.48 | 17.06 | 16.37 | qfq | 924,100 | 15,481,366 | 0.71% |
| 2024-11-26 | 17.00 | 17.18 | 16.93 | 16.94 | 16.25 | qfq | 611,930 | 10,436,786 | -0.53% |
| 2024-11-25 | 16.88 | 17.16 | 16.86 | 17.03 | 16.34 | qfq | 784,100 | 13,337,095 | 0.29% |
| 2024-11-22 | 17.38 | 17.39 | 16.87 | 16.98 | 16.29 | qfq | 1,103,400 | 18,940,576 | -2.30% |
| 2024-11-21 | 17.26 | 17.39 | 17.20 | 17.38 | 16.67 | qfq | 1,030,753 | 17,840,823 | 0.64% |
| 2024-11-20 | 17.09 | 17.27 | 17.00 | 17.27 | 16.57 | qfq | 970,506 | 16,685,579 | 0.99% |
| 2024-11-19 | 17.05 | 17.11 | 16.81 | 17.10 | 16.41 | qfq | 762,300 | 12,945,413 | 0.29% |
| 2024-11-18 | 17.10 | 17.19 | 16.83 | 17.05 | 16.36 | qfq | 1,034,000 | 17,596,862 | -0.12% |
| 2024-11-15 | 17.00 | 17.43 | 17.00 | 17.07 | 16.38 | qfq | 1,229,472 | 21,129,059 | 0.00% |
| 2024-11-14 | 17.47 | 17.48 | 17.00 | 17.07 | 16.38 | qfq | 1,132,500 | 19,542,298 | -2.29% |
| 2024-11-13 | 17.30 | 17.52 | 16.92 | 17.47 | 16.76 | qfq | 1,904,116 | 32,680,734 | 0.40% |
| 2024-11-12 | 17.50 | 17.66 | 17.35 | 17.40 | 16.69 | qfq | 1,732,200 | 30,360,542 | -0.46% |
| 2024-11-11 | 17.36 | 17.50 | 17.30 | 17.48 | 16.77 | qfq | 1,604,568 | 27,976,592 | 0.69% |
| 2024-11-08 | 17.38 | 17.52 | 17.21 | 17.36 | 16.65 | qfq | 1,564,896 | 27,238,286 | 0.06% |
| 2024-11-07 | 17.13 | 17.35 | 17.09 | 17.35 | 16.65 | qfq | 1,659,061 | 28,675,112 | 0.87% |
| 2024-11-06 | 17.29 | 17.33 | 17.08 | 17.20 | 16.50 | qfq | 1,269,708 | 21,846,636 | -0.23% |
| 2024-11-05 | 17.00 | 17.26 | 16.92 | 17.24 | 16.54 | qfq | 1,511,551 | 25,970,368 | 1.41% |
| 2024-11-04 | 16.90 | 17.02 | 16.80 | 17.00 | 16.31 | qfq | 535,102 | 9,069,812 | 1.25% |
| 2024-11-01 | 16.99 | 17.13 | 16.76 | 16.79 | 16.11 | qfq | 933,434 | 15,788,385 | -1.41% |
| 2024-10-31 | 16.97 | 17.14 | 16.95 | 17.03 | 16.34 | qfq | 889,949 | 15,186,696 | 0.24% |
| 2024-10-30 | 16.98 | 17.10 | 16.88 | 16.99 | 16.30 | qfq | 607,422 | 10,307,719 | 0.06% |
| 2024-10-29 | 17.42 | 17.46 | 16.94 | 16.98 | 16.29 | qfq | 1,050,300 | 17,951,193 | -1.68% |
| 2024-10-28 | 17.15 | 17.27 | 17.08 | 17.27 | 16.57 | qfq | 1,161,657 | 19,977,787 | 0.99% |
| 2024-10-25 | 16.87 | 17.11 | 16.87 | 17.10 | 16.41 | qfq | 903,990 | 15,420,951 | 1.06% |
| 2024-10-24 | 17.09 | 17.09 | 16.81 | 16.92 | 16.23 | qfq | 800,086 | 13,534,913 | -0.59% |
| 2024-10-23 | 17.22 | 17.25 | 16.97 | 17.02 | 16.33 | qfq | 1,685,763 | 28,822,200 | -1.10% |
| 2024-10-22 | 17.26 | 17.34 | 17.08 | 17.21 | 16.51 | qfq | 1,423,450 | 24,506,189 | 0.00% |
| 2024-10-21 | 17.45 | 17.58 | 17.11 | 17.21 | 16.51 | qfq | 1,741,165 | 30,082,047 | -1.09% |
| 2024-10-18 | 17.03 | 17.47 | 16.86 | 17.40 | 16.69 | qfq | 2,407,410 | 41,509,883 | 2.29% |
| 2024-10-17 | 17.56 | 17.66 | 17.00 | 17.01 | 16.32 | qfq | 1,854,738 | 32,098,657 | -1.10% |
| 2024-10-16 | 16.78 | 17.58 | 16.70 | 17.20 | 16.50 | qfq | 1,798,454 | 30,720,210 | -1.15% |
| 2024-10-15 | 18.32 | 18.32 | 17.40 | 17.40 | 16.69 | qfq | 3,412,662 | 61,127,190 | -2.08% |
| 2024-10-14 | 16.66 | 18.09 | 16.30 | 17.77 | 17.05 | qfq | 3,893,476 | 66,349,302 | 2.90% |
| 2024-10-11 | 17.09 | 18.12 | 16.79 | 17.27 | 16.57 | qfq | 3,966,140 | 69,896,236 | 2.25% |
| 2024-10-10 | 16.31 | 17.27 | 16.30 | 16.89 | 16.20 | qfq | 2,114,165 | 35,377,058 | 3.62% |
| 2024-10-09 | 17.59 | 17.68 | 16.28 | 16.30 | 15.64 | qfq | 2,647,946 | 44,915,940 | -10.59% |
| 2024-10-08 | 19.55 | 19.87 | 17.53 | 18.23 | 17.49 | qfq | 6,233,325 | 115,957,073 | 6.05% |
| 2024-09-30 | 15.68 | 17.50 | 15.60 | 17.19 | 16.49 | qfq | 4,736,513 | 77,984,676 | 11.99% |
| 2024-09-27 | 14.88 | 15.56 | 14.88 | 15.35 | 14.73 | qfq | 1,569,978 | 23,914,836 | 3.37% |
| 2024-09-26 | 14.48 | 14.85 | 14.48 | 14.85 | 14.25 | qfq | 508,048 | 7,477,321 | 2.27% |
| 2024-09-25 | 14.60 | 14.77 | 14.45 | 14.52 | 13.93 | qfq | 655,465 | 9,611,933 | 0.41% |
| 2024-09-24 | 14.29 | 14.47 | 14.03 | 14.46 | 13.87 | qfq | 527,178 | 7,559,862 | 2.19% |
| 2024-09-23 | 14.02 | 14.16 | 14.02 | 14.15 | 13.58 | qfq | 141,748 | 2,000,751 | 0.43% |
| 2024-09-20 | 14.11 | 14.15 | 14.06 | 14.09 | 13.52 | qfq | 149,900 | 2,112,964 | -0.63% |
| 2024-09-19 | 13.99 | 14.20 | 13.98 | 14.18 | 13.60 | qfq | 243,478 | 3,441,426 | 1.87% |
| 2024-09-18 | 14.22 | 14.22 | 13.91 | 13.92 | 13.35 | qfq | 241,638 | 3,388,013 | -2.11% |
| 2024-09-13 | 14.25 | 14.34 | 14.19 | 14.22 | 13.64 | qfq | 198,700 | 2,828,967 | -0.21% |
| 2024-09-12 | 14.39 | 14.49 | 14.24 | 14.25 | 13.67 | qfq | 173,100 | 2,485,089 | -0.77% |
| 2024-09-11 | 14.42 | 14.57 | 14.34 | 14.36 | 13.78 | qfq | 227,682 | 3,288,593 | -1.10% |
| 2024-09-10 | 14.30 | 14.58 | 14.21 | 14.52 | 13.93 | qfq | 504,800 | 7,260,512 | 1.54% |
| 2024-09-09 | 14.08 | 14.34 | 14.08 | 14.30 | 13.72 | qfq | 388,508 | 5,534,184 | 0.99% |
| 2024-09-06 | 14.11 | 14.26 | 14.08 | 14.16 | 13.58 | qfq | 664,478 | 9,425,115 | 0.35% |
| 2024-09-05 | 14.07 | 14.23 | 14.06 | 14.11 | 13.54 | qfq | 490,278 | 6,929,371 | -0.14% |
| 2024-09-04 | 14.22 | 14.29 | 13.96 | 14.13 | 13.56 | qfq | 830,350 | 11,757,174 | -2.01% |
| 2024-09-03 | 14.81 | 15.16 | 14.29 | 14.42 | 13.83 | qfq | 1,264,553 | 18,414,427 | 2.85% |
| 2024-09-02 | 14.17 | 14.33 | 14.02 | 14.02 | 13.45 | qfq | 317,748 | 4,504,204 | -1.48% |
| 2024-08-30 | 14.09 | 14.33 | 14.04 | 14.23 | 13.65 | qfq | 529,365 | 7,529,588 | 0.49% |
| 2024-08-29 | 13.94 | 14.18 | 13.89 | 14.16 | 13.58 | qfq | 378,900 | 5,347,417 | 1.29% |
| 2024-08-28 | 13.92 | 14.06 | 13.78 | 13.98 | 13.41 | qfq | 199,100 | 2,781,297 | 0.79% |
| 2024-08-27 | 14.05 | 14.05 | 13.83 | 13.87 | 13.31 | qfq | 262,895 | 3,657,488 | -1.35% |
| 2024-08-26 | 13.90 | 14.11 | 13.86 | 14.06 | 13.49 | qfq | 239,979 | 3,363,037 | 0.64% |
| 2024-08-23 | 14.04 | 14.09 | 13.89 | 13.97 | 13.40 | qfq | 284,860 | 3,976,450 | -0.50% |
| 2024-08-22 | 14.13 | 14.20 | 14.03 | 14.04 | 13.47 | qfq | 324,415 | 4,574,021 | -0.21% |
| 2024-08-21 | 14.21 | 14.21 | 14.02 | 14.07 | 13.50 | qfq | 411,367 | 5,800,935 | -0.28% |
| 2024-08-20 | 14.88 | 14.90 | 14.11 | 14.11 | 13.54 | qfq | 1,842,920 | 26,289,431 | -6.43% |
| 2024-08-19 | 14.95 | 15.08 | 14.86 | 15.08 | 14.47 | qfq | 518,800 | 7,780,975 | 0.94% |
| 2024-08-16 | 14.90 | 14.97 | 14.89 | 14.94 | 14.33 | qfq | 435,447 | 6,499,347 | 0.07% |
| 2024-08-15 | 14.81 | 14.99 | 14.72 | 14.93 | 14.32 | qfq | 742,100 | 11,041,077 | 0.54% |
| 2024-08-14 | 15.00 | 15.02 | 14.81 | 14.85 | 14.25 | qfq | 727,000 | 10,829,246 | -1.39% |
| 2024-08-13 | 15.14 | 15.18 | 14.85 | 15.06 | 14.45 | qfq | 765,054 | 11,492,256 | -0.53% |
| 2024-08-12 | 15.05 | 15.15 | 14.91 | 15.14 | 14.52 | qfq | 847,754 | 12,772,102 | 0.73% |
| 2024-08-09 | 15.09 | 15.21 | 14.86 | 15.03 | 14.42 | qfq | 966,254 | 14,536,747 | 0.60% |
| 2024-08-08 | 15.18 | 15.18 | 14.80 | 14.94 | 14.33 | qfq | 1,961,466 | 29,368,907 | -2.61% |
| 2024-08-07 | 14.68 | 15.39 | 14.61 | 15.34 | 14.72 | qfq | 2,374,104 | 35,891,639 | 4.07% |
| 2024-08-06 | 14.74 | 14.85 | 14.60 | 14.74 | 14.14 | qfq | 453,759 | 6,662,438 | 0.89% |
| 2024-08-05 | 14.78 | 14.94 | 14.61 | 14.61 | 14.02 | qfq | 515,519 | 7,625,592 | -1.22% |
| 2024-08-02 | 14.85 | 15.01 | 14.79 | 14.79 | 14.19 | qfq | 391,729 | 5,835,160 | -0.94% |
| 2024-08-01 | 15.04 | 15.12 | 14.89 | 14.93 | 14.32 | qfq | 646,229 | 9,674,546 | -0.86% |
| 2024-07-31 | 14.80 | 15.06 | 14.70 | 15.06 | 14.45 | qfq | 1,044,749 | 15,592,086 | 2.31% |
| 2024-07-30 | 14.74 | 14.80 | 14.65 | 14.72 | 14.12 | qfq | 311,848 | 4,594,894 | -0.20% |
| 2024-07-29 | 14.77 | 14.85 | 14.68 | 14.75 | 14.15 | qfq | 574,400 | 8,468,066 | -0.07% |
| 2024-07-26 | 14.64 | 14.77 | 14.56 | 14.76 | 14.16 | qfq | 332,200 | 4,885,418 | 1.37% |
| 2024-07-25 | 14.61 | 14.67 | 14.36 | 14.56 | 13.97 | qfq | 325,300 | 4,722,542 | 0.34% |
| 2024-07-24 | 14.70 | 14.72 | 14.40 | 14.51 | 13.92 | qfq | 364,900 | 5,306,898 | -1.09% |
| 2024-07-23 | 14.88 | 14.90 | 14.63 | 14.67 | 14.07 | qfq | 364,100 | 5,379,371 | -1.21% |
| 2024-07-22 | 14.66 | 14.85 | 14.61 | 14.85 | 14.25 | qfq | 393,000 | 5,805,370 | 1.16% |
| 2024-07-19 | 14.45 | 14.72 | 14.45 | 14.68 | 14.08 | qfq | 307,598 | 4,496,901 | 1.17% |
| 2024-07-18 | 14.56 | 14.62 | 14.38 | 14.51 | 13.92 | qfq | 390,802 | 5,660,726 | -1.23% |
| 2024-07-17 | 14.99 | 15.00 | 14.68 | 14.69 | 14.09 | qfq | 567,969 | 8,421,179 | -1.48% |
| 2024-07-16 | 14.78 | 14.97 | 14.68 | 14.91 | 14.30 | qfq | 545,715 | 8,092,890 | 1.22% |
| 2024-07-15 | 14.91 | 14.97 | 14.66 | 14.73 | 14.13 | qfq | 368,186 | 5,435,378 | -1.27% |
| 2024-07-12 | 14.76 | 14.96 | 14.73 | 14.92 | 14.31 | qfq | 397,000 | 5,915,202 | 0.61% |
| 2024-07-11 | 14.62 | 14.83 | 14.59 | 14.83 | 14.23 | qfq | 473,000 | 6,972,718 | 2.13% |
| 2024-07-10 | 14.43 | 14.55 | 14.30 | 14.52 | 13.93 | qfq | 276,621 | 4,009,960 | 0.35% |
| 2024-07-09 | 14.25 | 14.51 | 14.03 | 14.47 | 13.88 | qfq | 366,515 | 5,252,326 | 1.33% |
| 2024-07-08 | 14.53 | 14.68 | 14.23 | 14.28 | 13.70 | qfq | 270,601 | 3,892,545 | -2.19% |
| 2024-07-05 | 14.50 | 14.72 | 14.40 | 14.60 | 14.01 | qfq | 269,000 | 3,923,463 | 0.21% |
| 2024-07-04 | 15.00 | 15.00 | 14.56 | 14.57 | 13.98 | qfq | 287,800 | 4,246,708 | -2.48% |
| 2024-07-03 | 14.82 | 15.04 | 14.80 | 14.94 | 14.33 | qfq | 358,567 | 5,343,738 | 0.27% |
| 2024-07-02 | 14.90 | 15.00 | 14.78 | 14.90 | 14.29 | qfq | 407,421 | 6,081,591 | -0.07% |
| 2024-07-01 | 14.71 | 14.93 | 14.66 | 14.91 | 14.30 | qfq | 409,134 | 6,065,610 | 1.36% |
| 2024-06-28 | 14.51 | 14.95 | 14.51 | 14.71 | 14.11 | qfq | 396,530 | 5,850,355 | 1.10% |
| 2024-06-27 | 14.68 | 14.78 | 14.50 | 14.55 | 13.96 | qfq | 330,630 | 4,836,618 | -1.42% |
| 2024-06-26 | 14.43 | 14.76 | 14.21 | 14.76 | 14.16 | qfq | 398,015 | 5,801,683 | 2.50% |
| 2024-06-25 | 14.38 | 14.61 | 14.24 | 14.40 | 13.81 | qfq | 507,644 | 7,316,778 | 0.07% |
| 2024-06-24 | 15.00 | 15.08 | 14.36 | 14.39 | 13.81 | qfq | 553,700 | 8,138,179 | -3.16% |
| 2024-06-21 | 14.95 | 14.99 | 14.82 | 14.86 | 14.26 | qfq | 345,457 | 5,145,327 | -0.67% |
| 2024-06-20 | 15.05 | 15.37 | 14.95 | 14.96 | 14.35 | qfq | 698,909 | 10,592,232 | -1.51% |
| 2024-06-19 | 15.08 | 15.19 | 14.90 | 15.19 | 14.57 | qfq | 1,249,105 | 18,824,770 | 0.00% |
| 2024-06-18 | 14.94 | 15.23 | 14.58 | 15.19 | 14.57 | qfq | 1,716,596 | 25,644,016 | 2.77% |
| 2024-06-17 | 14.83 | 14.83 | 14.56 | 14.78 | 14.18 | qfq | 1,221,144 | 17,970,904 | 0.68% |
| 2024-06-14 | 14.64 | 14.68 | 14.36 | 14.68 | 14.08 | qfq | 581,962 | 8,436,821 | 0.89% |
| 2024-06-13 | 14.20 | 14.55 | 14.11 | 14.55 | 13.96 | qfq | 891,350 | 12,774,596 | 1.89% |
| 2024-06-12 | 14.12 | 14.28 | 14.10 | 14.28 | 13.70 | qfq | 446,794 | 6,346,038 | 1.13% |
| 2024-06-11 | 14.13 | 14.19 | 13.92 | 14.12 | 13.55 | qfq | 449,415 | 6,317,933 | -0.07% |
| 2024-06-07 | 13.98 | 14.17 | 13.73 | 14.13 | 13.56 | qfq | 704,545 | 9,885,387 | 2.61% |
| 2024-06-06 | 14.39 | 14.39 | 13.69 | 13.77 | 13.21 | qfq | 965,021 | 13,465,327 | -5.23% |
| 2024-06-05 | 14.74 | 14.78 | 14.53 | 14.53 | 13.65 | qfq | 640,504 | 9,403,668 | -1.42% |
| 2024-06-04 | 14.82 | 14.82 | 14.54 | 14.74 | 13.85 | qfq | 638,719 | 9,356,850 | -0.67% |
| 2024-06-03 | 15.24 | 15.24 | 14.69 | 14.84 | 13.94 | qfq | 833,093 | 12,411,862 | -2.18% |
| 2024-05-31 | 15.10 | 15.19 | 15.03 | 15.17 | 14.25 | qfq | 425,389 | 6,440,260 | 0.46% |
| 2024-05-30 | 15.23 | 15.23 | 15.01 | 15.10 | 14.19 | qfq | 368,300 | 5,557,952 | 0.00% |
| 2024-05-29 | 15.09 | 15.26 | 15.03 | 15.10 | 14.19 | qfq | 524,500 | 7,930,762 | 0.07% |
| 2024-05-28 | 15.31 | 15.38 | 15.07 | 15.09 | 14.18 | qfq | 432,400 | 6,566,123 | -1.63% |
| 2024-05-27 | 15.30 | 15.35 | 15.02 | 15.34 | 14.41 | qfq | 747,000 | 11,316,972 | 1.19% |
| 2024-05-24 | 15.39 | 15.44 | 15.13 | 15.16 | 14.24 | qfq | 576,900 | 8,808,867 | -0.79% |
| 2024-05-23 | 15.59 | 15.59 | 15.26 | 15.28 | 14.36 | qfq | 798,800 | 12,297,252 | -2.36% |
| 2024-05-22 | 15.58 | 15.74 | 15.50 | 15.65 | 14.70 | qfq | 666,564 | 10,426,955 | 0.19% |
| 2024-05-21 | 15.74 | 15.74 | 15.56 | 15.62 | 14.68 | qfq | 437,700 | 6,834,049 | -0.19% |
| 2024-05-20 | 15.59 | 15.79 | 15.59 | 15.65 | 14.70 | qfq | 926,100 | 14,518,222 | 0.13% |
| 2024-05-17 | 15.71 | 15.79 | 15.48 | 15.63 | 14.69 | qfq | 1,279,800 | 20,010,310 | 0.58% |
| 2024-05-16 | 15.38 | 15.60 | 15.21 | 15.54 | 14.60 | qfq | 2,344,764 | 36,176,119 | -1.89% |
| 2024-05-15 | 16.40 | 16.74 | 15.82 | 15.84 | 14.88 | qfq | 3,027,398 | 49,221,177 | 0.00% |
| 2024-05-14 | 15.69 | 15.87 | 15.62 | 15.84 | 14.88 | qfq | 1,090,920 | 17,179,239 | 0.96% |
| 2024-05-13 | 15.75 | 15.76 | 15.52 | 15.69 | 14.74 | qfq | 600,539 | 9,406,621 | -0.70% |
| 2024-05-10 | 15.98 | 16.00 | 15.74 | 15.80 | 14.85 | qfq | 564,600 | 8,926,504 | -1.06% |
| 2024-05-09 | 15.52 | 15.99 | 15.52 | 15.97 | 15.00 | qfq | 883,900 | 14,016,494 | 2.18% |
| 2024-05-08 | 15.79 | 15.81 | 15.63 | 15.63 | 14.69 | qfq | 650,311 | 10,215,523 | -1.14% |
| 2024-05-07 | 15.78 | 15.81 | 15.69 | 15.81 | 14.85 | qfq | 660,900 | 10,412,329 | 0.25% |
| 2024-05-06 | 15.55 | 15.78 | 15.55 | 15.77 | 14.82 | qfq | 715,005 | 11,234,841 | 1.68% |
| 2024-04-30 | 15.52 | 15.58 | 15.38 | 15.51 | 14.57 | qfq | 562,800 | 8,712,143 | 0.19% |
| 2024-04-29 | 15.00 | 15.49 | 15.00 | 15.48 | 14.54 | qfq | 966,413 | 14,842,774 | 2.65% |
| 2024-04-26 | 14.92 | 15.12 | 14.90 | 15.08 | 14.17 | qfq | 787,603 | 11,837,622 | 0.73% |
| 2024-04-25 | 14.65 | 15.00 | 14.62 | 14.97 | 14.07 | qfq | 1,036,352 | 15,437,682 | 1.29% |
| 2024-04-24 | 14.66 | 14.80 | 14.42 | 14.78 | 13.89 | qfq | 1,588,286 | 23,221,784 | -1.86% |
| 2024-04-23 | 14.91 | 15.13 | 14.91 | 15.06 | 14.15 | qfq | 770,651 | 11,599,313 | 0.47% |
| 2024-04-22 | 14.77 | 15.08 | 14.60 | 14.99 | 14.08 | qfq | 574,764 | 8,585,834 | 0.27% |
| 2024-04-19 | 14.89 | 15.10 | 14.82 | 14.95 | 14.05 | qfq | 473,700 | 7,071,703 | -0.60% |
| 2024-04-18 | 15.10 | 15.16 | 14.80 | 15.04 | 14.13 | qfq | 781,121 | 11,747,440 | 0.20% |
| 2024-04-17 | 14.24 | 15.03 | 14.24 | 15.01 | 14.10 | qfq | 1,235,087 | 18,305,808 | 5.48% |
| 2024-04-16 | 15.25 | 15.30 | 14.16 | 14.23 | 13.37 | qfq | 1,761,613 | 25,428,798 | -6.99% |
| 2024-04-15 | 15.80 | 15.91 | 14.95 | 15.30 | 14.38 | qfq | 1,454,235 | 22,252,716 | -3.53% |
| 2024-04-12 | 15.90 | 16.09 | 15.81 | 15.86 | 14.90 | qfq | 811,260 | 12,911,694 | -0.13% |
| 2024-04-11 | 15.46 | 16.00 | 15.38 | 15.88 | 14.92 | qfq | 832,500 | 13,175,169 | 0.83% |
| 2024-04-10 | 15.97 | 16.11 | 15.70 | 15.75 | 14.80 | qfq | 871,790 | 13,832,050 | -1.99% |
| 2024-04-09 | 15.86 | 16.09 | 15.86 | 16.07 | 15.10 | qfq | 630,215 | 10,075,884 | 0.82% |
| 2024-04-08 | 16.29 | 16.31 | 15.86 | 15.94 | 14.98 | qfq | 689,100 | 11,069,112 | -1.91% |
| 2024-04-03 | 16.25 | 16.30 | 16.05 | 16.25 | 15.27 | qfq | 722,567 | 11,700,134 | 0.31% |
| 2024-04-02 | 16.13 | 16.21 | 16.10 | 16.20 | 15.22 | qfq | 808,038 | 13,066,097 | 0.75% |
| 2024-04-01 | 15.80 | 16.09 | 15.80 | 16.08 | 15.11 | qfq | 788,522 | 12,621,804 | 2.16% |
| 2024-03-29 | 15.55 | 15.77 | 15.49 | 15.74 | 14.79 | qfq | 685,000 | 10,716,091 | 1.35% |
| 2024-03-28 | 15.17 | 15.63 | 15.01 | 15.53 | 14.59 | qfq | 508,864 | 7,858,737 | 1.44% |
| 2024-03-27 | 15.65 | 15.71 | 15.31 | 15.31 | 14.38 | qfq | 587,300 | 9,109,971 | -2.42% |
| 2024-03-26 | 15.63 | 15.85 | 15.46 | 15.69 | 14.74 | qfq | 747,613 | 11,697,149 | -0.38% |
| 2024-03-25 | 15.95 | 16.13 | 15.73 | 15.75 | 14.80 | qfq | 740,056 | 11,794,244 | -1.56% |
| 2024-03-22 | 16.16 | 16.22 | 15.85 | 16.00 | 15.03 | qfq | 777,069 | 12,441,419 | -0.93% |
| 2024-03-21 | 16.13 | 16.24 | 16.04 | 16.15 | 15.17 | qfq | 814,400 | 13,140,065 | 0.19% |
| 2024-03-20 | 16.03 | 16.12 | 15.96 | 16.12 | 15.15 | qfq | 665,200 | 10,676,823 | 0.69% |
| 2024-03-19 | 16.09 | 16.16 | 15.98 | 16.01 | 15.04 | qfq | 695,650 | 11,181,016 | -0.50% |
| 2024-03-18 | 16.01 | 16.09 | 15.90 | 16.09 | 15.12 | qfq | 1,033,048 | 16,549,879 | 1.07% |
| 2024-03-15 | 15.69 | 15.93 | 15.68 | 15.92 | 14.96 | qfq | 656,299 | 10,399,083 | 1.08% |
| 2024-03-14 | 15.80 | 15.93 | 15.60 | 15.75 | 14.80 | qfq | 651,700 | 10,293,389 | -0.76% |
| 2024-03-13 | 15.89 | 15.97 | 15.77 | 15.87 | 14.91 | qfq | 781,500 | 12,397,746 | 0.19% |
| 2024-03-12 | 15.69 | 15.92 | 15.61 | 15.84 | 14.88 | qfq | 967,897 | 15,256,571 | 0.96% |
| 2024-03-11 | 15.55 | 15.70 | 15.39 | 15.69 | 14.74 | qfq | 1,019,810 | 15,850,877 | 1.16% |
| 2024-03-08 | 15.75 | 15.89 | 15.40 | 15.51 | 14.57 | qfq | 1,341,400 | 20,851,198 | -2.39% |
| 2024-03-07 | 15.95 | 16.46 | 15.89 | 15.89 | 14.93 | qfq | 2,337,747 | 37,770,156 | 0.70% |
| 2024-03-06 | 15.18 | 15.78 | 15.06 | 15.78 | 14.83 | qfq | 1,013,400 | 15,599,039 | 4.02% |
| 2024-03-05 | 15.39 | 15.46 | 15.07 | 15.17 | 14.25 | qfq | 816,470 | 12,449,763 | -1.94% |
| 2024-03-04 | 15.60 | 15.77 | 15.36 | 15.47 | 14.54 | qfq | 577,631 | 8,948,624 | -0.83% |
| 2024-03-01 | 15.50 | 15.63 | 15.35 | 15.60 | 14.66 | qfq | 839,800 | 13,020,584 | 0.91% |
| 2024-02-29 | 15.06 | 15.49 | 15.05 | 15.46 | 14.53 | qfq | 880,670 | 13,520,726 | 2.25% |
| 2024-02-28 | 16.09 | 16.28 | 15.10 | 15.12 | 14.21 | qfq | 1,608,350 | 25,338,033 | -5.91% |
| 2024-02-27 | 15.72 | 16.07 | 15.57 | 16.07 | 15.10 | qfq | 975,340 | 15,537,287 | 2.16% |
| 2024-02-26 | 15.78 | 15.90 | 15.41 | 15.73 | 14.78 | qfq | 1,071,000 | 16,786,641 | 1.61% |
| 2024-02-23 | 15.15 | 15.48 | 15.06 | 15.48 | 14.54 | qfq | 1,005,202 | 15,345,070 | 2.18% |
| 2024-02-22 | 14.91 | 15.15 | 14.79 | 15.15 | 14.23 | qfq | 854,500 | 12,785,650 | 2.02% |
| 2024-02-21 | 14.62 | 15.15 | 14.59 | 14.85 | 13.95 | qfq | 1,084,663 | 16,187,668 | 0.68% |
| 2024-02-20 | 14.76 | 14.80 | 14.41 | 14.75 | 13.86 | qfq | 860,152 | 12,623,367 | 0.82% |
| 2024-02-19 | 14.54 | 14.84 | 14.42 | 14.63 | 13.75 | qfq | 1,359,521 | 19,890,042 | 2.09% |
| 2024-02-08 | 12.89 | 14.33 | 12.89 | 14.33 | 13.46 | qfq | 1,381,394 | 19,015,969 | 9.56% |
| 2024-02-07 | 13.32 | 13.51 | 13.03 | 13.08 | 12.29 | qfq | 1,018,243 | 13,459,878 | -2.02% |
| 2024-02-06 | 12.71 | 13.70 | 12.36 | 13.35 | 12.54 | qfq | 1,365,459 | 17,742,821 | 3.49% |
| 2024-02-05 | 14.16 | 14.33 | 12.30 | 12.90 | 12.12 | qfq | 1,638,648 | 21,424,102 | -8.77% |
| 2024-02-02 | 14.86 | 15.11 | 13.71 | 14.14 | 13.29 | qfq | 1,309,995 | 18,790,172 | -5.16% |
| 2024-02-01 | 15.17 | 15.17 | 14.58 | 14.91 | 14.01 | qfq | 1,015,601 | 15,100,708 | -1.71% |
| 2024-01-31 | 16.00 | 16.01 | 15.12 | 15.17 | 14.25 | qfq | 1,204,305 | 18,638,061 | -5.19% |
| 2024-01-30 | 16.42 | 16.58 | 15.98 | 16.00 | 15.03 | qfq | 732,311 | 11,923,758 | -3.90% |
| 2024-01-29 | 17.05 | 17.13 | 16.58 | 16.65 | 15.64 | qfq | 734,428 | 12,314,058 | -2.35% |
| 2024-01-26 | 17.02 | 17.20 | 16.90 | 17.05 | 16.02 | qfq | 729,211 | 12,460,456 | 0.18% |
| 2024-01-25 | 16.52 | 17.04 | 16.23 | 17.02 | 15.99 | qfq | 1,239,438 | 20,752,048 | 4.10% |
| 2024-01-24 | 16.39 | 16.67 | 15.72 | 16.35 | 15.36 | qfq | 1,405,811 | 22,741,245 | 0.00% |
| 2024-01-23 | 16.47 | 16.48 | 15.96 | 16.35 | 15.36 | qfq | 867,437 | 14,044,924 | -0.79% |
| 2024-01-22 | 17.41 | 17.41 | 16.30 | 16.48 | 15.48 | qfq | 985,306 | 16,577,851 | -5.23% |
| 2024-01-19 | 17.56 | 17.71 | 17.33 | 17.39 | 16.34 | qfq | 552,089 | 9,645,092 | -1.14% |
| 2024-01-18 | 17.64 | 17.84 | 17.08 | 17.59 | 16.53 | qfq | 1,079,722 | 18,797,936 | -1.29% |
| 2024-01-17 | 18.14 | 18.20 | 17.79 | 17.82 | 16.74 | qfq | 553,489 | 9,959,201 | -1.76% |
| 2024-01-16 | 18.30 | 18.30 | 17.90 | 18.14 | 17.04 | qfq | 680,800 | 12,291,122 | -0.60% |
| 2024-01-15 | 18.22 | 18.32 | 18.11 | 18.25 | 17.15 | qfq | 361,989 | 6,596,676 | 0.00% |
| 2024-01-12 | 18.24 | 18.39 | 18.17 | 18.25 | 17.15 | qfq | 411,300 | 7,531,387 | -0.05% |
| 2024-01-11 | 18.10 | 18.33 | 18.03 | 18.26 | 17.16 | qfq | 570,140 | 10,378,560 | 0.94% |
| 2024-01-10 | 18.05 | 18.19 | 17.92 | 18.09 | 17.00 | qfq | 495,396 | 8,950,453 | -0.22% |
| 2024-01-09 | 18.06 | 18.30 | 18.00 | 18.13 | 17.03 | qfq | 618,830 | 11,237,835 | 0.39% |
| 2024-01-08 | 18.25 | 18.27 | 18.00 | 18.06 | 16.97 | qfq | 472,500 | 8,552,106 | -0.99% |
| 2024-01-05 | 18.36 | 18.42 | 18.16 | 18.24 | 17.14 | qfq | 488,319 | 8,931,965 | -0.60% |
| 2024-01-04 | 18.35 | 18.39 | 18.19 | 18.35 | 17.24 | qfq | 624,356 | 11,417,653 | 0.05% |
| 2024-01-03 | 18.25 | 18.41 | 18.19 | 18.34 | 17.23 | qfq | 1,116,515 | 20,412,313 | 0.33% |
| 2024-01-02 | 18.12 | 18.30 | 18.11 | 18.28 | 17.18 | qfq | 770,224 | 14,042,586 | 0.88% |
| 2023-12-29 | 17.83 | 18.14 | 17.83 | 18.12 | 17.02 | qfq | 674,379 | 12,181,349 | 1.12% |
| 2023-12-28 | 17.52 | 17.97 | 17.45 | 17.92 | 16.84 | qfq | 616,446 | 10,955,048 | 1.76% |
| 2023-12-27 | 17.42 | 17.62 | 17.30 | 17.61 | 16.55 | qfq | 510,727 | 8,915,205 | 0.97% |
| 2023-12-26 | 17.78 | 17.78 | 17.40 | 17.44 | 16.39 | qfq | 495,600 | 8,675,750 | -1.30% |
| 2023-12-25 | 17.88 | 17.88 | 17.55 | 17.67 | 16.60 | qfq | 479,308 | 8,463,175 | -1.06% |
| 2023-12-22 | 18.10 | 18.10 | 17.78 | 17.86 | 16.78 | qfq | 472,215 | 8,463,489 | -1.05% |
| 2023-12-21 | 17.88 | 18.11 | 17.59 | 18.05 | 16.96 | qfq | 644,070 | 11,489,021 | 0.67% |
| 2023-12-20 | 17.86 | 18.15 | 17.84 | 17.93 | 16.85 | qfq | 489,753 | 8,828,940 | 0.50% |
| 2023-12-19 | 17.93 | 17.93 | 17.67 | 17.84 | 16.76 | qfq | 462,367 | 8,224,779 | 0.00% |
| 2023-12-18 | 18.09 | 18.15 | 17.78 | 17.84 | 16.76 | qfq | 546,400 | 9,806,051 | -1.33% |
| 2023-12-15 | 18.29 | 18.32 | 18.05 | 18.08 | 16.99 | qfq | 389,874 | 7,062,195 | -0.77% |
| 2023-12-14 | 18.18 | 18.29 | 18.12 | 18.22 | 17.12 | qfq | 353,157 | 6,433,493 | 0.33% |
| 2023-12-13 | 18.13 | 18.31 | 18.05 | 18.16 | 17.06 | qfq | 462,813 | 8,425,478 | -0.11% |
| 2023-12-12 | 18.01 | 18.22 | 17.98 | 18.18 | 17.08 | qfq | 628,983 | 11,393,158 | 0.66% |
| 2023-12-11 | 18.00 | 18.10 | 17.75 | 18.06 | 16.97 | qfq | 598,817 | 10,764,263 | 0.78% |
| 2023-12-08 | 18.30 | 18.30 | 17.91 | 17.92 | 16.84 | qfq | 848,485 | 15,308,335 | -1.32% |
| 2023-12-07 | 18.42 | 18.42 | 18.14 | 18.16 | 17.06 | qfq | 649,026 | 11,822,061 | -0.87% |
| 2023-12-06 | 18.12 | 18.42 | 18.07 | 18.32 | 17.21 | qfq | 746,519 | 13,666,471 | 1.10% |
| 2023-12-05 | 18.57 | 18.58 | 18.12 | 18.12 | 17.02 | qfq | 1,425,096 | 26,138,392 | -2.42% |
| 2023-12-04 | 19.23 | 19.23 | 18.47 | 18.57 | 17.45 | qfq | 2,308,719 | 43,270,615 | -1.17% |
| 2023-12-01 | 18.51 | 18.79 | 18.36 | 18.79 | 17.65 | qfq | 939,200 | 17,504,452 | 1.57% |
| 2023-11-30 | 18.51 | 18.58 | 18.31 | 18.50 | 17.38 | qfq | 704,086 | 12,977,371 | -0.27% |
| 2023-11-29 | 18.72 | 18.75 | 18.52 | 18.55 | 17.43 | qfq | 416,551 | 7,757,184 | -0.64% |
| 2023-11-28 | 18.43 | 18.74 | 18.35 | 18.67 | 17.54 | qfq | 666,850 | 12,402,845 | 1.14% |
| 2023-11-27 | 18.30 | 18.56 | 18.30 | 18.46 | 17.34 | qfq | 715,845 | 13,210,556 | 0.05% |
| 2023-11-24 | 18.72 | 18.73 | 18.38 | 18.45 | 17.34 | qfq | 656,700 | 12,160,524 | -1.55% |
| 2023-11-23 | 18.57 | 18.74 | 18.57 | 18.74 | 17.61 | qfq | 702,400 | 13,106,878 | 0.59% |
| 2023-11-22 | 18.77 | 18.89 | 18.63 | 18.63 | 17.50 | qfq | 693,111 | 12,998,400 | -0.85% |
| 2023-11-21 | 18.82 | 18.95 | 18.77 | 18.79 | 17.65 | qfq | 993,173 | 18,741,324 | -0.42% |
| 2023-11-20 | 18.82 | 18.90 | 18.71 | 18.87 | 17.73 | qfq | 634,100 | 11,930,852 | 0.43% |
| 2023-11-17 | 18.74 | 18.88 | 18.72 | 18.79 | 17.65 | qfq | 462,506 | 8,691,045 | 0.11% |
| 2023-11-16 | 18.83 | 18.91 | 18.77 | 18.77 | 17.64 | qfq | 601,419 | 11,332,946 | -0.53% |
| 2023-11-15 | 18.84 | 18.91 | 18.79 | 18.87 | 17.73 | qfq | 713,196 | 13,446,233 | 0.21% |
| 2023-11-14 | 18.80 | 18.86 | 18.70 | 18.83 | 17.69 | qfq | 663,251 | 12,466,370 | 0.16% |
| 2023-11-13 | 18.66 | 18.83 | 18.58 | 18.80 | 17.66 | qfq | 847,991 | 15,880,395 | 0.75% |
| 2023-11-10 | 18.60 | 18.68 | 18.43 | 18.66 | 17.53 | qfq | 654,800 | 12,178,255 | 0.32% |
| 2023-11-09 | 18.65 | 18.71 | 18.50 | 18.60 | 17.48 | qfq | 746,976 | 13,887,199 | -0.37% |
| 2023-11-08 | 18.66 | 18.73 | 18.55 | 18.67 | 17.54 | qfq | 643,759 | 12,015,945 | 0.00% |
| 2023-11-07 | 18.67 | 18.72 | 18.54 | 18.67 | 17.54 | qfq | 632,054 | 11,784,990 | 0.00% |
| 2023-11-06 | 18.41 | 18.69 | 18.41 | 18.67 | 17.54 | qfq | 929,653 | 17,281,676 | 1.41% |
| 2023-11-03 | 18.35 | 18.50 | 18.33 | 18.41 | 17.30 | qfq | 465,817 | 8,587,776 | 0.55% |
| 2023-11-02 | 18.51 | 18.55 | 18.31 | 18.31 | 17.20 | qfq | 654,630 | 12,045,224 | -0.44% |
| 2023-11-01 | 18.40 | 18.44 | 18.31 | 18.39 | 17.28 | qfq | 533,937 | 9,814,952 | 0.22% |
| 2023-10-31 | 18.45 | 18.45 | 18.29 | 18.35 | 17.24 | qfq | 474,391 | 8,705,185 | 0.05% |
| 2023-10-30 | 18.33 | 18.40 | 18.20 | 18.34 | 17.23 | qfq | 714,094 | 13,092,950 | 0.11% |
| 2023-10-27 | 17.90 | 18.36 | 17.82 | 18.32 | 17.21 | qfq | 1,011,479 | 18,428,016 | 2.18% |
| 2023-10-26 | 17.70 | 17.95 | 17.68 | 17.93 | 16.85 | qfq | 766,571 | 13,672,605 | 0.56% |
| 2023-10-25 | 17.80 | 17.95 | 17.76 | 17.83 | 16.75 | qfq | 742,300 | 13,260,439 | 0.45% |
| 2023-10-24 | 17.24 | 17.84 | 17.18 | 17.75 | 16.68 | qfq | 1,473,517 | 25,993,636 | 3.86% |
| 2023-10-23 | 17.34 | 17.51 | 16.97 | 17.09 | 16.06 | qfq | 719,415 | 12,338,171 | -2.34% |
| 2023-10-20 | 17.69 | 17.74 | 17.46 | 17.50 | 16.44 | qfq | 659,815 | 11,612,298 | -1.07% |
| 2023-10-19 | 17.60 | 18.04 | 17.47 | 17.69 | 16.62 | qfq | 742,859 | 13,207,509 | -0.28% |
| 2023-10-18 | 18.47 | 18.47 | 17.73 | 17.74 | 16.67 | qfq | 1,754,800 | 31,514,027 | -3.95% |
| 2023-10-17 | 18.43 | 18.50 | 18.37 | 18.47 | 17.35 | qfq | 521,849 | 9,614,053 | 0.22% |
| 2023-10-16 | 18.58 | 18.67 | 18.39 | 18.43 | 17.32 | qfq | 609,233 | 11,246,530 | -0.65% |
| 2023-10-13 | 18.73 | 18.78 | 18.53 | 18.55 | 17.43 | qfq | 699,100 | 12,991,079 | -1.12% |
| 2023-10-12 | 18.78 | 18.85 | 18.60 | 18.76 | 17.63 | qfq | 724,000 | 13,567,362 | 0.64% |
| 2023-10-11 | 18.68 | 18.71 | 18.55 | 18.64 | 17.51 | qfq | 739,300 | 13,793,371 | -0.05% |
| 2023-10-10 | 18.64 | 18.82 | 18.58 | 18.65 | 17.52 | qfq | 671,490 | 12,528,897 | -0.53% |
| 2023-10-09 | 18.82 | 18.86 | 18.67 | 18.75 | 17.62 | qfq | 748,025 | 14,014,698 | -0.74% |
| 2023-09-28 | 18.88 | 18.91 | 18.73 | 18.89 | 17.75 | qfq | 683,705 | 12,898,703 | 0.48% |
| 2023-09-27 | 18.66 | 18.86 | 18.62 | 18.80 | 17.66 | qfq | 713,731 | 13,413,569 | 0.64% |
| 2023-09-26 | 18.74 | 18.78 | 18.64 | 18.68 | 17.55 | qfq | 429,900 | 8,034,083 | -0.43% |
| 2023-09-25 | 18.76 | 18.84 | 18.68 | 18.76 | 17.63 | qfq | 558,226 | 10,477,547 | -0.11% |
| 2023-09-22 | 18.48 | 18.80 | 18.36 | 18.78 | 17.65 | qfq | 923,541 | 17,223,658 | 2.01% |
| 2023-09-21 | 18.65 | 18.66 | 18.40 | 18.41 | 17.30 | qfq | 677,744 | 12,534,775 | -1.13% |
| 2023-09-20 | 18.62 | 18.72 | 18.57 | 18.62 | 17.49 | qfq | 462,283 | 8,621,233 | -0.16% |
| 2023-09-19 | 18.77 | 18.91 | 18.61 | 18.65 | 17.52 | qfq | 591,050 | 11,042,120 | -0.96% |
| 2023-09-18 | 18.58 | 18.94 | 18.51 | 18.83 | 17.69 | qfq | 1,075,158 | 20,186,125 | 1.18% |
| 2023-09-15 | 18.54 | 18.66 | 18.43 | 18.61 | 17.49 | qfq | 951,824 | 17,662,753 | 0.32% |
| 2023-09-14 | 18.81 | 18.81 | 18.43 | 18.55 | 17.43 | qfq | 1,221,560 | 22,701,862 | -1.38% |
| 2023-09-13 | 19.07 | 19.08 | 18.68 | 18.81 | 17.67 | qfq | 1,237,600 | 23,319,347 | -1.42% |
| 2023-09-12 | 19.06 | 19.10 | 18.92 | 19.08 | 17.93 | qfq | 899,718 | 17,103,061 | 0.10% |
| 2023-09-11 | 19.21 | 19.21 | 18.90 | 19.06 | 17.91 | qfq | 979,298 | 18,656,881 | -0.26% |
| 2023-09-08 | 19.19 | 19.33 | 19.01 | 19.11 | 17.96 | qfq | 943,019 | 18,025,898 | -0.68% |
| 2023-09-07 | 19.65 | 19.65 | 19.24 | 19.24 | 18.08 | qfq | 1,047,764 | 20,312,300 | -1.59% |
| 2023-09-06 | 19.69 | 19.76 | 19.52 | 19.55 | 18.37 | qfq | 871,554 | 17,059,288 | -0.46% |
| 2023-09-05 | 19.69 | 19.87 | 19.58 | 19.64 | 18.45 | qfq | 930,730 | 18,327,550 | -0.86% |
| 2023-09-04 | 19.69 | 20.00 | 19.66 | 19.81 | 18.61 | qfq | 1,437,624 | 28,438,471 | 0.30% |
| 2023-09-01 | 19.83 | 20.00 | 19.68 | 19.75 | 18.56 | qfq | 1,506,900 | 29,851,197 | -0.45% |
| 2023-08-31 | 19.66 | 20.17 | 19.65 | 19.84 | 18.64 | qfq | 2,243,250 | 44,662,854 | 0.66% |
| 2023-08-30 | 19.61 | 19.84 | 19.55 | 19.71 | 18.52 | qfq | 1,979,624 | 38,979,821 | 0.56% |
| 2023-08-29 | 18.51 | 19.61 | 18.40 | 19.60 | 18.42 | qfq | 3,656,814 | 70,591,518 | 5.38% |
| 2023-08-28 | 19.33 | 19.52 | 18.58 | 18.60 | 17.48 | qfq | 2,223,466 | 42,274,057 | 0.32% |
| 2023-08-25 | 18.59 | 19.00 | 18.41 | 18.54 | 17.42 | qfq | 1,831,133 | 34,238,042 | 0.22% |
| 2023-08-24 | 18.98 | 19.06 | 18.36 | 18.50 | 17.38 | qfq | 1,816,979 | 33,648,234 | -2.12% |
| 2023-08-23 | 19.33 | 19.39 | 18.90 | 18.90 | 17.76 | qfq | 1,543,597 | 29,530,076 | -2.58% |
| 2023-08-22 | 19.95 | 19.98 | 18.89 | 19.40 | 18.23 | qfq | 3,702,089 | 71,815,785 | -2.90% |
| 2023-08-21 | 19.78 | 20.11 | 19.70 | 19.98 | 18.77 | qfq | 3,381,120 | 67,569,347 | 0.81% |
| 2023-08-18 | 19.52 | 20.06 | 19.49 | 19.82 | 18.62 | qfq | 3,455,745 | 68,724,120 | 0.92% |
| 2023-08-17 | 19.40 | 19.65 | 19.18 | 19.64 | 18.45 | qfq | 1,665,355 | 32,369,899 | 1.45% |
| 2023-08-16 | 19.30 | 19.88 | 19.28 | 19.36 | 18.19 | qfq | 1,484,500 | 29,058,233 | -0.10% |
| 2023-08-15 | 19.52 | 19.73 | 19.28 | 19.38 | 18.21 | qfq | 1,193,301 | 23,142,991 | -0.72% |
| 2023-08-14 | 19.63 | 19.77 | 19.17 | 19.52 | 18.34 | qfq | 1,520,984 | 29,574,013 | -1.06% |
| 2023-08-11 | 19.80 | 19.92 | 19.63 | 19.73 | 18.54 | qfq | 1,566,919 | 30,934,894 | -1.00% |
| 2023-08-10 | 19.54 | 19.95 | 19.47 | 19.93 | 18.73 | qfq | 2,640,891 | 52,290,167 | 1.94% |
| 2023-08-09 | 19.60 | 19.72 | 19.48 | 19.55 | 18.37 | qfq | 1,192,132 | 23,331,224 | -0.76% |
| 2023-08-08 | 19.38 | 19.73 | 19.27 | 19.70 | 18.51 | qfq | 2,124,531 | 41,566,183 | 1.60% |
| 2023-08-07 | 19.28 | 19.41 | 19.17 | 19.39 | 18.22 | qfq | 886,654 | 17,122,027 | 0.52% |
| 2023-08-04 | 19.35 | 19.44 | 19.24 | 19.29 | 18.12 | qfq | 956,250 | 18,476,718 | -0.57% |
| 2023-08-03 | 19.30 | 19.40 | 19.21 | 19.40 | 18.23 | qfq | 669,958 | 12,947,560 | 0.41% |
| 2023-08-02 | 19.26 | 19.33 | 19.12 | 19.32 | 18.15 | qfq | 1,001,134 | 19,253,370 | -0.16% |
| 2023-08-01 | 19.50 | 19.50 | 19.30 | 19.35 | 18.18 | qfq | 1,125,419 | 21,760,669 | -0.62% |
| 2023-07-31 | 19.58 | 19.58 | 19.45 | 19.47 | 18.29 | qfq | 1,453,300 | 28,335,697 | -0.15% |
| 2023-07-28 | 19.40 | 19.66 | 19.40 | 19.50 | 18.32 | qfq | 1,453,144 | 28,383,302 | 0.57% |
| 2023-07-27 | 19.70 | 19.77 | 19.37 | 19.39 | 18.22 | qfq | 2,186,253 | 42,641,739 | -1.87% |
| 2023-07-26 | 20.00 | 20.00 | 19.68 | 19.76 | 18.57 | qfq | 2,580,837 | 51,084,438 | -1.50% |
| 2023-07-25 | 20.11 | 20.15 | 19.85 | 20.06 | 18.85 | qfq | 4,245,768 | 84,872,111 | -0.64% |
| 2023-07-24 | 19.70 | 20.36 | 19.32 | 20.19 | 18.97 | qfq | 5,963,416 | 118,979,866 | 1.61% |
| 2023-07-21 | 19.30 | 20.08 | 19.29 | 19.87 | 18.67 | qfq | 5,305,841 | 105,424,235 | 2.95% |
| 2023-07-20 | 19.70 | 19.80 | 19.27 | 19.30 | 18.13 | qfq | 3,502,817 | 68,224,977 | -3.02% |
| 2023-07-19 | 19.18 | 20.10 | 19.12 | 19.90 | 18.70 | qfq | 6,027,731 | 118,970,850 | 2.95% |
| 2023-07-18 | 19.66 | 19.74 | 19.15 | 19.33 | 18.16 | qfq | 5,514,743 | 106,846,167 | -4.16% |