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
东利机械301298.SZ
最近收盘价11.532026-07-17
最近交易日2026-07-17
成交量（股）2,332,216
成交额（元）27,453,392
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-15 | 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 | 12.03 | 12.21 | 11.36 | 11.53 | 11.53 | qfq | 2,332,216 | 27,453,392 | -3.76% |
| 2026-07-16 | 11.78 | 12.12 | 11.70 | 11.98 | 11.98 | qfq | 1,497,200 | 17,907,056 | 1.70% |
| 2026-07-15 | 11.74 | 11.91 | 11.57 | 11.78 | 11.78 | qfq | 1,688,916 | 19,853,911 | 0.34% |
| 2026-07-14 | 11.29 | 11.79 | 11.15 | 11.74 | 11.74 | qfq | 2,404,616 | 27,574,245 | 4.63% |
| 2026-07-13 | 11.71 | 11.72 | 11.17 | 11.22 | 11.22 | qfq | 2,197,800 | 25,036,088 | -4.18% |
| 2026-07-10 | 11.43 | 11.95 | 11.24 | 11.71 | 11.71 | qfq | 2,289,800 | 26,664,558 | 2.90% |
| 2026-07-09 | 11.52 | 11.58 | 11.16 | 11.38 | 11.38 | qfq | 2,024,700 | 22,958,195 | -1.22% |
| 2026-07-08 | 11.72 | 11.80 | 11.33 | 11.52 | 11.52 | qfq | 1,914,100 | 22,044,794 | -1.71% |
| 2026-07-07 | 12.18 | 12.28 | 11.65 | 11.72 | 11.72 | qfq | 2,062,715 | 24,479,212 | -4.09% |
| 2026-07-06 | 12.36 | 12.60 | 12.17 | 12.22 | 12.22 | qfq | 2,458,668 | 30,331,522 | -1.45% |
| 2026-07-03 | 12.09 | 12.48 | 11.96 | 12.40 | 12.40 | qfq | 4,265,192 | 52,465,112 | 3.94% |
| 2026-07-02 | 11.95 | 12.44 | 11.83 | 11.93 | 11.93 | qfq | 3,008,309 | 36,513,382 | 0.17% |
| 2026-07-01 | 11.57 | 12.10 | 11.46 | 11.91 | 11.91 | qfq | 2,767,900 | 32,670,132 | 2.94% |
| 2026-06-30 | 11.63 | 11.83 | 11.46 | 11.57 | 11.57 | qfq | 2,565,000 | 29,767,214 | -0.52% |
| 2026-06-29 | 11.72 | 11.80 | 11.18 | 11.63 | 11.63 | qfq | 3,173,500 | 36,513,663 | -0.60% |
| 2026-06-26 | 11.92 | 11.99 | 11.53 | 11.70 | 11.70 | qfq | 2,644,671 | 31,001,067 | -2.17% |
| 2026-06-25 | 12.39 | 12.39 | 11.88 | 11.96 | 11.96 | qfq | 1,992,229 | 24,023,158 | -3.47% |
| 2026-06-24 | 12.87 | 12.97 | 12.24 | 12.39 | 12.39 | qfq | 2,302,605 | 28,720,786 | -3.73% |
| 2026-06-23 | 12.55 | 13.08 | 12.55 | 12.87 | 12.87 | qfq | 2,477,497 | 31,994,986 | 2.06% |
| 2026-06-22 | 12.53 | 12.73 | 12.03 | 12.61 | 12.61 | qfq | 2,534,500 | 31,333,120 | -0.39% |
| 2026-06-18 | 12.61 | 12.84 | 12.30 | 12.66 | 12.66 | qfq | 2,628,463 | 33,239,604 | -0.16% |
| 2026-06-17 | 12.93 | 13.01 | 12.53 | 12.68 | 12.68 | qfq | 2,522,500 | 32,103,314 | -2.39% |
| 2026-06-16 | 13.11 | 13.20 | 12.72 | 12.99 | 12.99 | qfq | 2,069,216 | 26,683,408 | -1.07% |
| 2026-06-15 | 13.26 | 13.55 | 12.97 | 13.13 | 13.13 | qfq | 2,461,600 | 32,530,330 | -0.61% |
| 2026-06-12 | 13.22 | 13.39 | 12.91 | 13.21 | 13.21 | qfq | 2,179,816 | 28,785,790 | 1.54% |
| 2026-06-11 | 13.15 | 13.28 | 12.78 | 13.01 | 13.01 | qfq | 2,170,050 | 28,207,314 | -1.51% |
| 2026-06-10 | 13.35 | 13.47 | 12.98 | 13.21 | 13.21 | qfq | 2,604,400 | 34,383,240 | -1.34% |
| 2026-06-09 | 13.45 | 14.10 | 13.25 | 13.39 | 13.39 | qfq | 3,245,900 | 43,782,408 | 0.45% |
| 2026-06-08 | 13.42 | 13.87 | 13.00 | 13.33 | 13.33 | qfq | 3,730,330 | 50,315,687 | -2.56% |
| 2026-06-05 | 13.98 | 14.07 | 13.26 | 13.68 | 13.68 | qfq | 6,512,664 | 88,665,831 | -1.72% |
| 2026-06-04 | 14.58 | 14.91 | 13.75 | 13.92 | 13.92 | qfq | 6,332,605 | 89,130,955 | 5.06% |
| 2026-06-03 | 14.20 | 14.34 | 13.25 | 13.25 | 13.25 | qfq | 2,804,433 | 39,274,994 | -6.62% |
| 2026-06-02 | 14.55 | 15.60 | 14.07 | 14.19 | 14.19 | qfq | 3,753,700 | 54,362,638 | -1.53% |
| 2026-06-01 | 13.94 | 14.63 | 13.80 | 14.41 | 14.41 | qfq | 2,884,200 | 41,453,984 | 3.08% |
| 2026-05-29 | 14.79 | 14.86 | 13.80 | 13.98 | 13.98 | qfq | 3,171,600 | 45,091,476 | -5.03% |
| 2026-05-28 | 14.43 | 14.86 | 14.11 | 14.72 | 14.72 | qfq | 2,260,600 | 32,840,330 | 1.59% |
| 2026-05-27 | 14.92 | 14.99 | 14.26 | 14.49 | 14.49 | qfq | 3,001,491 | 43,461,435 | -2.75% |
| 2026-05-26 | 15.19 | 15.25 | 14.71 | 14.90 | 14.90 | qfq | 3,839,750 | 57,436,055 | -2.49% |
| 2026-05-25 | 15.86 | 16.02 | 15.12 | 15.28 | 15.28 | qfq | 2,946,300 | 45,367,281 | -3.11% |
| 2026-05-22 | 15.29 | 15.87 | 15.23 | 15.77 | 15.77 | qfq | 2,445,100 | 37,952,942 | 2.80% |
| 2026-05-21 | 16.15 | 16.38 | 15.26 | 15.34 | 15.34 | qfq | 2,904,379 | 46,021,706 | -4.96% |
| 2026-05-20 | 16.33 | 16.40 | 15.88 | 16.14 | 16.14 | qfq | 1,997,151 | 32,072,393 | -0.86% |
| 2026-05-19 | 16.39 | 16.49 | 16.04 | 16.28 | 16.28 | qfq | 2,004,602 | 32,605,568 | -0.67% |
| 2026-05-18 | 15.89 | 16.55 | 15.81 | 16.39 | 16.39 | qfq | 3,557,033 | 57,610,420 | 1.80% |
| 2026-05-15 | 16.36 | 16.50 | 16.03 | 16.10 | 15.80 | qfq | 2,788,915 | 45,372,529 | -1.23% |
| 2026-05-14 | 16.53 | 16.60 | 16.16 | 16.30 | 16.00 | qfq | 2,509,259 | 41,052,833 | -0.85% |
| 2026-05-13 | 16.49 | 16.65 | 16.32 | 16.44 | 16.14 | qfq | 2,136,220 | 35,217,734 | -0.30% |
| 2026-05-12 | 16.93 | 17.05 | 16.29 | 16.49 | 16.19 | qfq | 2,524,242 | 41,967,409 | -2.48% |
| 2026-05-11 | 16.93 | 17.00 | 16.72 | 16.91 | 16.60 | qfq | 1,827,781 | 30,789,601 | 0.00% |
| 2026-05-08 | 16.64 | 16.94 | 16.64 | 16.91 | 16.60 | qfq | 1,659,987 | 27,947,876 | 1.14% |
| 2026-05-07 | 16.58 | 16.90 | 16.56 | 16.72 | 16.41 | qfq | 2,337,900 | 39,191,028 | 0.84% |
| 2026-05-06 | 16.71 | 16.94 | 16.43 | 16.58 | 16.27 | qfq | 3,114,135 | 51,900,674 | -0.06% |
| 2026-04-30 | 16.38 | 16.64 | 16.30 | 16.59 | 16.28 | qfq | 2,376,422 | 39,368,061 | 1.22% |
| 2026-04-29 | 16.11 | 16.43 | 16.01 | 16.39 | 16.09 | qfq | 2,566,223 | 41,891,514 | 1.74% |
| 2026-04-28 | 16.15 | 16.35 | 15.94 | 16.11 | 15.81 | qfq | 2,275,900 | 36,768,213 | -0.86% |
| 2026-04-27 | 15.78 | 16.30 | 15.68 | 16.25 | 15.95 | qfq | 3,360,600 | 53,880,772 | 2.39% |
| 2026-04-24 | 15.74 | 16.08 | 15.30 | 15.87 | 15.58 | qfq | 3,653,800 | 57,164,359 | -1.86% |
| 2026-04-23 | 16.52 | 16.52 | 16.11 | 16.17 | 15.87 | qfq | 1,817,400 | 29,527,898 | -1.76% |
| 2026-04-22 | 16.32 | 16.54 | 16.26 | 16.46 | 16.16 | qfq | 1,321,271 | 21,716,922 | 0.37% |
| 2026-04-21 | 16.47 | 16.58 | 16.33 | 16.40 | 16.10 | qfq | 1,182,600 | 19,460,625 | -0.61% |
| 2026-04-20 | 16.26 | 16.50 | 16.22 | 16.50 | 16.20 | qfq | 1,733,922 | 28,455,900 | 0.86% |
| 2026-04-17 | 16.47 | 16.52 | 16.20 | 16.36 | 16.06 | qfq | 1,574,800 | 25,738,675 | -0.43% |
| 2026-04-16 | 16.32 | 16.48 | 16.13 | 16.43 | 16.13 | qfq | 1,751,800 | 28,606,663 | 1.05% |
| 2026-04-15 | 16.29 | 16.42 | 16.15 | 16.26 | 15.96 | qfq | 1,876,150 | 30,514,820 | 0.62% |
| 2026-04-14 | 16.33 | 16.36 | 16.09 | 16.16 | 15.86 | qfq | 1,792,200 | 29,060,495 | -0.55% |
| 2026-04-13 | 16.40 | 16.40 | 16.06 | 16.25 | 15.95 | qfq | 1,832,690 | 29,677,027 | -0.73% |
| 2026-04-10 | 16.26 | 16.69 | 15.99 | 16.37 | 16.07 | qfq | 2,971,900 | 48,755,591 | 2.76% |
| 2026-04-09 | 16.32 | 16.32 | 15.76 | 15.93 | 15.64 | qfq | 1,861,000 | 29,733,098 | -1.67% |
| 2026-04-08 | 15.92 | 16.31 | 15.84 | 16.20 | 15.90 | qfq | 2,327,600 | 37,625,321 | 3.85% |
| 2026-04-07 | 15.13 | 15.75 | 14.96 | 15.60 | 15.31 | qfq | 2,741,815 | 42,537,398 | 3.72% |
| 2026-04-03 | 15.62 | 15.64 | 14.91 | 15.04 | 14.76 | qfq | 2,052,951 | 31,073,231 | -3.09% |
| 2026-04-02 | 15.89 | 15.92 | 15.33 | 15.52 | 15.23 | qfq | 2,557,450 | 39,944,824 | -2.02% |
| 2026-04-01 | 16.05 | 16.12 | 15.60 | 15.84 | 15.55 | qfq | 2,752,600 | 43,578,264 | 0.70% |
| 2026-03-31 | 15.94 | 16.23 | 15.70 | 15.73 | 15.44 | qfq | 2,894,500 | 46,120,292 | -0.88% |
| 2026-03-30 | 15.36 | 15.89 | 15.36 | 15.87 | 15.58 | qfq | 2,038,100 | 31,882,346 | 1.41% |
| 2026-03-27 | 15.12 | 15.75 | 15.01 | 15.65 | 15.36 | qfq | 2,351,080 | 36,420,980 | 1.89% |
| 2026-03-26 | 15.71 | 15.85 | 15.18 | 15.36 | 15.08 | qfq | 2,531,610 | 39,082,284 | -2.17% |
| 2026-03-25 | 15.26 | 15.80 | 15.26 | 15.70 | 15.41 | qfq | 3,744,315 | 58,393,445 | 3.63% |
| 2026-03-24 | 14.76 | 15.16 | 14.40 | 15.15 | 14.87 | qfq | 4,063,085 | 60,148,671 | 4.77% |
| 2026-03-23 | 15.35 | 15.35 | 14.28 | 14.46 | 14.19 | qfq | 4,919,220 | 72,969,048 | -7.66% |
| 2026-03-20 | 16.35 | 16.56 | 15.58 | 15.66 | 15.37 | qfq | 3,472,500 | 55,439,763 | -4.34% |
| 2026-03-19 | 16.85 | 16.85 | 16.28 | 16.37 | 16.07 | qfq | 1,899,500 | 31,402,912 | -2.91% |
| 2026-03-18 | 16.63 | 16.86 | 16.34 | 16.86 | 16.55 | qfq | 1,792,645 | 29,738,340 | 1.87% |
| 2026-03-17 | 17.09 | 17.16 | 16.52 | 16.55 | 16.24 | qfq | 3,182,310 | 53,637,606 | -2.53% |
| 2026-03-16 | 16.85 | 17.05 | 16.72 | 16.98 | 16.67 | qfq | 2,492,510 | 42,071,260 | 0.83% |
| 2026-03-13 | 17.02 | 17.12 | 16.54 | 16.84 | 16.53 | qfq | 2,670,900 | 45,146,259 | -0.77% |
| 2026-03-12 | 17.29 | 17.30 | 16.90 | 16.97 | 16.66 | qfq | 1,759,900 | 30,073,794 | -1.85% |
| 2026-03-11 | 17.33 | 17.50 | 17.15 | 17.29 | 16.97 | qfq | 2,286,585 | 39,555,050 | -0.06% |
| 2026-03-10 | 16.93 | 17.34 | 16.93 | 17.30 | 16.98 | qfq | 2,205,000 | 38,034,673 | 3.10% |
| 2026-03-09 | 16.64 | 16.95 | 16.47 | 16.78 | 16.47 | qfq | 2,371,250 | 39,703,321 | -0.59% |
| 2026-03-06 | 16.45 | 16.95 | 16.42 | 16.88 | 16.57 | qfq | 2,069,600 | 34,789,097 | 2.49% |
| 2026-03-05 | 16.52 | 16.87 | 16.33 | 16.47 | 16.17 | qfq | 2,222,800 | 36,960,576 | 1.04% |
| 2026-03-04 | 16.30 | 16.70 | 16.10 | 16.30 | 16.00 | qfq | 2,655,200 | 43,439,945 | -0.37% |
| 2026-03-03 | 16.61 | 16.95 | 16.34 | 16.36 | 16.06 | qfq | 3,346,180 | 55,681,528 | -1.74% |
| 2026-03-02 | 17.03 | 17.20 | 16.48 | 16.65 | 16.34 | qfq | 3,803,870 | 63,828,576 | -3.92% |
| 2026-02-27 | 17.37 | 17.44 | 17.11 | 17.33 | 17.01 | qfq | 2,179,400 | 37,580,075 | -0.63% |
| 2026-02-26 | 17.55 | 17.59 | 17.22 | 17.44 | 17.12 | qfq | 2,037,500 | 35,446,901 | -0.34% |
| 2026-02-25 | 17.39 | 17.70 | 17.30 | 17.50 | 17.18 | qfq | 2,831,700 | 49,715,511 | 0.57% |
| 2026-02-24 | 17.26 | 17.45 | 17.10 | 17.40 | 17.08 | qfq | 2,836,915 | 49,156,530 | 2.05% |
| 2026-02-13 | 17.03 | 17.30 | 16.96 | 17.05 | 16.74 | qfq | 2,703,100 | 46,440,577 | 0.29% |
| 2026-02-12 | 17.25 | 17.25 | 16.97 | 17.00 | 16.69 | qfq | 2,286,075 | 39,095,790 | -1.16% |
| 2026-02-11 | 17.37 | 17.37 | 17.08 | 17.20 | 16.88 | qfq | 1,987,635 | 34,283,604 | -0.23% |
| 2026-02-10 | 17.36 | 17.36 | 17.20 | 17.24 | 16.92 | qfq | 2,182,462 | 37,747,888 | -0.23% |
| 2026-02-09 | 17.25 | 17.35 | 17.10 | 17.28 | 16.96 | qfq | 2,269,870 | 39,185,391 | 0.99% |
| 2026-02-06 | 17.00 | 17.27 | 16.84 | 17.11 | 16.79 | qfq | 2,488,050 | 42,627,785 | 0.77% |
| 2026-02-05 | 17.12 | 17.23 | 16.96 | 16.98 | 16.67 | qfq | 2,557,200 | 43,682,397 | -0.53% |
| 2026-02-04 | 17.12 | 17.20 | 16.95 | 17.07 | 16.76 | qfq | 1,759,560 | 30,057,688 | -0.06% |
| 2026-02-03 | 16.85 | 17.08 | 16.76 | 17.08 | 16.76 | qfq | 1,988,540 | 33,720,115 | 1.85% |
| 2026-02-02 | 16.93 | 17.13 | 16.71 | 16.77 | 16.46 | qfq | 2,151,850 | 36,502,436 | -0.59% |
| 2026-01-30 | 16.61 | 16.95 | 16.48 | 16.87 | 16.56 | qfq | 1,991,532 | 33,419,178 | 1.20% |
| 2026-01-29 | 16.71 | 17.01 | 16.48 | 16.67 | 16.36 | qfq | 2,685,400 | 44,989,835 | -0.36% |
| 2026-01-28 | 16.97 | 17.16 | 16.66 | 16.73 | 16.42 | qfq | 1,628,422 | 27,326,767 | -1.24% |
| 2026-01-27 | 16.91 | 17.08 | 16.41 | 16.94 | 16.63 | qfq | 2,444,000 | 40,869,207 | -0.65% |
| 2026-01-26 | 17.28 | 17.39 | 16.87 | 17.05 | 16.74 | qfq | 2,368,175 | 40,325,553 | -1.22% |
| 2026-01-23 | 17.20 | 17.27 | 17.11 | 17.26 | 16.94 | qfq | 1,929,600 | 33,187,939 | 0.35% |
| 2026-01-22 | 17.02 | 17.26 | 16.91 | 17.20 | 16.88 | qfq | 2,516,175 | 43,200,223 | 1.18% |
| 2026-01-21 | 16.61 | 17.04 | 16.57 | 17.00 | 16.69 | qfq | 2,586,375 | 43,665,703 | 1.49% |
| 2026-01-20 | 16.78 | 17.07 | 16.55 | 16.75 | 16.44 | qfq | 3,423,157 | 57,549,499 | -0.18% |
| 2026-01-19 | 16.48 | 16.83 | 16.47 | 16.78 | 16.47 | qfq | 2,292,380 | 38,210,219 | 2.01% |
| 2026-01-16 | 16.42 | 16.53 | 16.32 | 16.45 | 16.15 | qfq | 2,270,919 | 37,358,745 | 0.49% |
| 2026-01-15 | 16.23 | 16.48 | 16.21 | 16.37 | 16.07 | qfq | 2,075,200 | 33,994,103 | 0.68% |
| 2026-01-14 | 16.31 | 16.53 | 16.04 | 16.26 | 15.96 | qfq | 2,703,662 | 44,197,821 | -1.03% |
| 2026-01-13 | 16.40 | 16.59 | 16.25 | 16.43 | 16.13 | qfq | 2,119,319 | 34,856,722 | 0.06% |
| 2026-01-12 | 16.45 | 16.59 | 16.25 | 16.42 | 16.12 | qfq | 2,041,600 | 33,453,143 | 0.49% |
| 2026-01-09 | 16.28 | 16.43 | 16.15 | 16.34 | 16.04 | qfq | 2,415,200 | 39,384,940 | 0.55% |
| 2026-01-08 | 16.06 | 16.35 | 16.01 | 16.25 | 15.95 | qfq | 1,731,479 | 28,129,962 | 0.87% |
| 2026-01-07 | 16.27 | 16.32 | 16.08 | 16.11 | 15.81 | qfq | 1,663,800 | 26,925,012 | -1.47% |
| 2026-01-06 | 16.21 | 16.41 | 16.05 | 16.35 | 16.05 | qfq | 2,711,540 | 44,168,055 | 1.36% |
| 2026-01-05 | 15.94 | 16.28 | 15.82 | 16.13 | 15.83 | qfq | 2,765,533 | 44,600,864 | 1.96% |
| 2025-12-31 | 15.86 | 15.95 | 15.62 | 15.82 | 15.53 | qfq | 1,553,920 | 24,501,395 | -0.25% |
| 2025-12-30 | 15.65 | 15.94 | 15.65 | 15.86 | 15.57 | qfq | 1,524,700 | 24,120,738 | 0.13% |
| 2025-12-29 | 15.68 | 15.93 | 15.53 | 15.84 | 15.55 | qfq | 2,072,118 | 32,669,033 | 1.47% |
| 2025-12-26 | 15.91 | 15.97 | 15.57 | 15.61 | 15.32 | qfq | 1,745,600 | 27,487,184 | -1.58% |
| 2025-12-25 | 15.79 | 15.91 | 15.63 | 15.86 | 15.57 | qfq | 1,328,079 | 20,966,958 | 1.41% |
| 2025-12-24 | 15.55 | 15.80 | 15.46 | 15.64 | 15.35 | qfq | 1,430,600 | 22,418,973 | 0.90% |
| 2025-12-23 | 15.62 | 15.71 | 15.46 | 15.50 | 15.21 | qfq | 1,409,600 | 21,913,528 | -0.77% |
| 2025-12-22 | 15.75 | 15.87 | 15.58 | 15.62 | 15.33 | qfq | 1,494,015 | 23,492,811 | -0.83% |
| 2025-12-19 | 15.42 | 15.78 | 15.42 | 15.75 | 15.46 | qfq | 1,618,800 | 25,345,454 | 2.34% |
| 2025-12-18 | 15.16 | 15.50 | 15.08 | 15.39 | 15.11 | qfq | 1,791,400 | 27,544,980 | 1.45% |
| 2025-12-17 | 15.31 | 15.32 | 14.90 | 15.17 | 14.89 | qfq | 2,119,800 | 31,973,200 | -0.59% |
| 2025-12-16 | 15.37 | 15.58 | 15.11 | 15.26 | 14.98 | qfq | 1,702,300 | 25,990,528 | -0.65% |
| 2025-12-15 | 15.25 | 15.50 | 15.05 | 15.36 | 15.08 | qfq | 1,813,485 | 27,816,046 | 0.52% |
| 2025-12-12 | 15.71 | 15.85 | 15.26 | 15.28 | 15.00 | qfq | 3,071,100 | 47,634,363 | -2.74% |
| 2025-12-11 | 16.20 | 16.37 | 15.66 | 15.71 | 15.42 | qfq | 2,853,100 | 45,327,401 | -2.90% |
| 2025-12-10 | 16.29 | 16.47 | 16.16 | 16.18 | 15.88 | qfq | 1,912,234 | 31,147,746 | -0.98% |
| 2025-12-09 | 16.35 | 16.76 | 16.33 | 16.34 | 16.04 | qfq | 1,551,300 | 25,657,985 | -0.97% |
| 2025-12-08 | 16.65 | 16.65 | 16.41 | 16.50 | 16.20 | qfq | 1,635,000 | 27,026,121 | 0.61% |
| 2025-12-05 | 16.09 | 16.44 | 16.02 | 16.40 | 16.10 | qfq | 1,442,000 | 23,469,489 | 1.61% |
| 2025-12-04 | 16.26 | 16.43 | 16.07 | 16.14 | 15.84 | qfq | 1,353,000 | 21,943,970 | -0.74% |
| 2025-12-03 | 16.44 | 16.53 | 16.22 | 16.26 | 15.96 | qfq | 1,520,500 | 24,808,130 | -0.67% |
| 2025-12-02 | 16.55 | 16.60 | 16.30 | 16.37 | 16.07 | qfq | 1,729,000 | 28,350,810 | -1.03% |
| 2025-12-01 | 16.44 | 16.78 | 16.44 | 16.54 | 16.23 | qfq | 1,839,900 | 30,643,365 | 0.43% |
| 2025-11-28 | 16.26 | 16.48 | 16.01 | 16.47 | 16.17 | qfq | 1,613,045 | 26,353,894 | 1.86% |
| 2025-11-27 | 16.00 | 16.29 | 15.89 | 16.17 | 15.87 | qfq | 1,740,385 | 28,117,864 | 1.51% |
| 2025-11-26 | 16.03 | 16.39 | 15.87 | 15.93 | 15.64 | qfq | 1,677,700 | 27,062,489 | -0.62% |
| 2025-11-25 | 16.03 | 16.27 | 15.99 | 16.03 | 15.73 | qfq | 1,749,600 | 28,200,498 | 0.50% |
| 2025-11-24 | 15.84 | 16.08 | 15.65 | 15.95 | 15.66 | qfq | 2,106,900 | 33,480,463 | 1.53% |
| 2025-11-21 | 16.35 | 16.56 | 15.59 | 15.71 | 15.42 | qfq | 3,022,000 | 48,091,989 | -4.73% |
| 2025-11-20 | 16.74 | 16.87 | 16.34 | 16.49 | 16.19 | qfq | 2,398,900 | 39,644,081 | -0.66% |
| 2025-11-19 | 17.21 | 17.29 | 16.51 | 16.60 | 16.29 | qfq | 4,301,500 | 72,171,152 | -3.49% |
| 2025-11-18 | 17.58 | 17.58 | 17.13 | 17.20 | 16.88 | qfq | 2,812,900 | 48,571,812 | -2.16% |
| 2025-11-17 | 17.49 | 17.60 | 17.31 | 17.58 | 17.26 | qfq | 2,509,800 | 43,889,917 | 0.06% |
| 2025-11-14 | 17.33 | 17.71 | 17.27 | 17.57 | 17.25 | qfq | 3,281,300 | 57,619,826 | 0.92% |
| 2025-11-13 | 17.27 | 17.47 | 17.11 | 17.41 | 17.09 | qfq | 2,185,588 | 37,910,810 | 0.81% |
| 2025-11-12 | 17.36 | 17.50 | 17.20 | 17.27 | 16.95 | qfq | 1,881,000 | 32,619,020 | -0.86% |
| 2025-11-11 | 17.31 | 17.49 | 17.25 | 17.42 | 17.10 | qfq | 2,507,300 | 43,631,237 | 1.28% |
| 2025-11-10 | 17.24 | 17.29 | 17.10 | 17.20 | 16.88 | qfq | 1,994,200 | 34,303,815 | -0.41% |
| 2025-11-07 | 17.52 | 17.54 | 17.20 | 17.27 | 16.95 | qfq | 2,012,300 | 34,828,266 | -1.14% |
| 2025-11-06 | 17.46 | 17.51 | 17.21 | 17.47 | 17.15 | qfq | 2,047,378 | 35,648,237 | 0.11% |
| 2025-11-05 | 17.20 | 17.50 | 17.08 | 17.45 | 17.13 | qfq | 2,848,100 | 49,460,395 | 1.04% |
| 2025-11-04 | 17.22 | 17.35 | 17.08 | 17.27 | 16.95 | qfq | 2,016,550 | 34,704,432 | 0.41% |
| 2025-11-03 | 17.14 | 17.42 | 17.04 | 17.20 | 16.88 | qfq | 2,571,200 | 44,160,082 | 0.47% |
| 2025-10-31 | 16.88 | 17.33 | 16.88 | 17.12 | 16.80 | qfq | 2,981,434 | 51,275,818 | 0.47% |
| 2025-10-30 | 17.33 | 17.36 | 17.00 | 17.04 | 16.73 | qfq | 2,712,200 | 46,497,628 | -2.46% |
| 2025-10-29 | 17.56 | 17.60 | 17.23 | 17.47 | 17.15 | qfq | 2,647,400 | 46,148,075 | 0.00% |
| 2025-10-28 | 17.47 | 17.64 | 17.40 | 17.47 | 17.15 | qfq | 1,926,600 | 33,705,437 | -0.06% |
| 2025-10-27 | 17.70 | 17.74 | 17.38 | 17.48 | 17.16 | qfq | 2,628,600 | 46,112,454 | -0.11% |
| 2025-10-24 | 17.38 | 17.65 | 17.35 | 17.50 | 17.18 | qfq | 2,261,823 | 39,581,474 | 0.52% |
| 2025-10-23 | 17.27 | 17.48 | 17.05 | 17.41 | 17.09 | qfq | 2,776,389 | 47,864,808 | 0.87% |
| 2025-10-22 | 17.26 | 17.45 | 17.10 | 17.26 | 16.94 | qfq | 2,632,100 | 45,480,237 | -0.29% |
| 2025-10-21 | 16.73 | 17.31 | 16.67 | 17.31 | 16.99 | qfq | 3,208,750 | 54,777,912 | 3.34% |
| 2025-10-20 | 16.43 | 16.76 | 16.40 | 16.75 | 16.44 | qfq | 2,420,576 | 40,175,476 | 2.63% |
| 2025-10-17 | 16.62 | 16.73 | 16.27 | 16.32 | 16.02 | qfq | 2,264,600 | 37,370,314 | -1.75% |
| 2025-10-16 | 16.78 | 16.92 | 16.59 | 16.61 | 16.30 | qfq | 2,002,100 | 33,511,079 | -1.07% |
| 2025-10-15 | 16.41 | 16.85 | 16.20 | 16.79 | 16.48 | qfq | 3,357,034 | 55,835,706 | 2.75% |
| 2025-10-14 | 16.58 | 16.66 | 16.21 | 16.34 | 16.04 | qfq | 2,522,463 | 41,460,913 | -0.24% |
| 2025-10-13 | 16.17 | 16.43 | 15.53 | 16.38 | 16.08 | qfq | 2,965,650 | 47,932,574 | -1.68% |
| 2025-10-10 | 16.60 | 16.98 | 16.60 | 16.66 | 16.35 | qfq | 2,124,979 | 35,568,222 | 0.18% |
| 2025-10-09 | 16.59 | 16.83 | 16.55 | 16.63 | 16.32 | qfq | 2,066,328 | 34,392,239 | 0.42% |
| 2025-09-30 | 16.75 | 16.83 | 16.56 | 16.56 | 16.25 | qfq | 1,778,300 | 29,599,358 | -0.96% |
| 2025-09-29 | 16.59 | 16.88 | 16.36 | 16.72 | 16.41 | qfq | 2,179,900 | 36,357,502 | 0.72% |
| 2025-09-26 | 16.48 | 16.95 | 16.38 | 16.60 | 16.29 | qfq | 2,485,900 | 41,466,328 | 0.06% |
| 2025-09-25 | 16.81 | 17.12 | 16.55 | 16.59 | 16.28 | qfq | 3,154,292 | 53,012,953 | -1.25% |
| 2025-09-24 | 16.62 | 16.87 | 16.54 | 16.80 | 16.49 | qfq | 2,560,000 | 42,905,045 | 0.36% |
| 2025-09-23 | 16.96 | 16.96 | 16.16 | 16.74 | 16.43 | qfq | 3,586,677 | 59,015,635 | -0.95% |
| 2025-09-22 | 17.01 | 17.16 | 16.72 | 16.90 | 16.59 | qfq | 2,367,400 | 39,943,593 | 0.12% |
| 2025-09-19 | 17.18 | 17.26 | 16.76 | 16.88 | 16.57 | qfq | 3,073,800 | 52,114,608 | -2.09% |
| 2025-09-18 | 17.69 | 18.03 | 17.10 | 17.24 | 16.92 | qfq | 4,430,400 | 77,668,835 | -2.49% |
| 2025-09-17 | 17.58 | 17.75 | 17.41 | 17.68 | 17.35 | qfq | 2,749,200 | 48,501,460 | 0.11% |
| 2025-09-16 | 17.19 | 17.67 | 17.14 | 17.66 | 17.33 | qfq | 3,858,970 | 67,503,498 | 2.67% |
| 2025-09-15 | 17.11 | 17.39 | 17.10 | 17.20 | 16.88 | qfq | 1,703,950 | 29,347,786 | 0.17% |
| 2025-09-12 | 17.33 | 17.38 | 17.08 | 17.17 | 16.85 | qfq | 2,071,834 | 35,717,466 | -1.27% |
| 2025-09-11 | 17.13 | 17.43 | 16.87 | 17.39 | 17.07 | qfq | 2,388,260 | 41,133,173 | 1.10% |
| 2025-09-10 | 17.28 | 17.41 | 17.06 | 17.20 | 16.88 | qfq | 1,900,600 | 32,752,647 | -0.12% |
| 2025-09-09 | 17.53 | 17.68 | 17.10 | 17.22 | 16.90 | qfq | 2,658,010 | 45,889,548 | -1.20% |
| 2025-09-08 | 17.00 | 17.47 | 16.81 | 17.43 | 17.11 | qfq | 3,416,780 | 59,011,124 | 3.38% |
| 2025-09-05 | 16.62 | 16.91 | 16.34 | 16.86 | 16.55 | qfq | 2,425,823 | 40,641,052 | 2.12% |
| 2025-09-04 | 16.50 | 16.84 | 16.30 | 16.51 | 16.21 | qfq | 3,073,323 | 51,054,273 | 0.36% |
| 2025-09-03 | 17.01 | 17.14 | 16.44 | 16.45 | 16.15 | qfq | 2,543,115 | 42,537,309 | -3.06% |
| 2025-09-02 | 17.07 | 17.10 | 16.40 | 16.97 | 16.66 | qfq | 4,162,391 | 69,684,070 | -1.05% |
| 2025-09-01 | 16.98 | 17.47 | 16.86 | 17.15 | 16.83 | qfq | 3,754,429 | 64,277,823 | 1.30% |
| 2025-08-29 | 17.15 | 17.15 | 16.71 | 16.93 | 16.62 | qfq | 3,433,160 | 58,071,217 | -1.17% |
| 2025-08-28 | 17.35 | 17.66 | 16.33 | 17.13 | 16.81 | qfq | 5,383,971 | 91,308,644 | -1.27% |
| 2025-08-27 | 17.86 | 18.12 | 17.24 | 17.35 | 17.03 | qfq | 5,988,795 | 106,644,112 | -2.86% |
| 2025-08-26 | 17.57 | 18.09 | 17.47 | 17.86 | 17.53 | qfq | 5,128,706 | 91,737,725 | 2.00% |
| 2025-08-25 | 17.76 | 17.86 | 17.39 | 17.51 | 17.19 | qfq | 4,135,600 | 72,739,341 | -1.63% |
| 2025-08-22 | 17.88 | 17.90 | 17.59 | 17.80 | 17.47 | qfq | 2,832,500 | 50,215,148 | -0.39% |
| 2025-08-21 | 18.00 | 18.12 | 17.77 | 17.87 | 17.54 | qfq | 3,280,642 | 58,727,921 | -1.00% |
| 2025-08-20 | 17.79 | 18.06 | 17.71 | 18.05 | 17.72 | qfq | 3,450,360 | 61,844,821 | 1.18% |
| 2025-08-19 | 17.60 | 17.94 | 17.44 | 17.84 | 17.51 | qfq | 4,343,900 | 76,930,337 | 1.02% |
| 2025-08-18 | 17.68 | 17.85 | 17.60 | 17.66 | 17.33 | qfq | 3,222,586 | 57,126,559 | 0.34% |
| 2025-08-15 | 17.29 | 17.73 | 17.29 | 17.60 | 17.28 | qfq | 3,919,665 | 69,030,396 | 1.38% |
| 2025-08-14 | 18.00 | 18.04 | 17.31 | 17.36 | 17.04 | qfq | 3,785,385 | 66,577,988 | -3.23% |
| 2025-08-13 | 18.05 | 18.16 | 17.79 | 17.94 | 17.61 | qfq | 2,954,886 | 53,055,228 | 0.00% |
| 2025-08-12 | 18.08 | 18.09 | 17.82 | 17.94 | 17.61 | qfq | 2,647,915 | 47,473,134 | -0.66% |
| 2025-08-11 | 17.85 | 18.16 | 17.77 | 18.06 | 17.73 | qfq | 3,334,869 | 60,038,381 | 1.46% |
| 2025-08-08 | 17.86 | 17.90 | 17.64 | 17.80 | 17.47 | qfq | 2,887,325 | 51,407,220 | -0.34% |
| 2025-08-07 | 18.04 | 18.06 | 17.75 | 17.86 | 17.53 | qfq | 3,635,680 | 64,879,356 | -0.50% |
| 2025-08-06 | 17.71 | 18.05 | 17.65 | 17.95 | 17.62 | qfq | 5,262,998 | 94,072,723 | 1.01% |
| 2025-08-05 | 17.28 | 17.78 | 17.24 | 17.77 | 17.44 | qfq | 5,114,431 | 89,654,136 | 3.19% |
| 2025-08-04 | 16.94 | 17.23 | 16.87 | 17.22 | 16.90 | qfq | 2,989,974 | 51,158,374 | 1.77% |
| 2025-08-01 | 16.77 | 16.97 | 16.73 | 16.92 | 16.61 | qfq | 3,124,390 | 52,809,275 | 1.38% |
| 2025-07-31 | 16.99 | 17.21 | 16.59 | 16.69 | 16.38 | qfq | 3,437,300 | 57,887,687 | -1.88% |
| 2025-07-30 | 17.13 | 17.30 | 16.86 | 17.01 | 16.70 | qfq | 3,027,069 | 51,502,595 | -1.39% |
| 2025-07-29 | 17.29 | 17.33 | 16.96 | 17.25 | 16.93 | qfq | 3,151,400 | 53,874,457 | -0.23% |
| 2025-07-28 | 17.15 | 17.62 | 17.15 | 17.29 | 16.97 | qfq | 4,245,515 | 73,795,240 | 0.82% |
| 2025-07-25 | 17.06 | 17.17 | 16.88 | 17.15 | 16.83 | qfq | 3,426,715 | 58,410,427 | 0.70% |
| 2025-07-24 | 16.93 | 17.13 | 16.89 | 17.03 | 16.72 | qfq | 3,106,246 | 52,787,778 | 0.35% |
| 2025-07-23 | 17.17 | 17.19 | 16.85 | 16.97 | 16.66 | qfq | 3,788,258 | 64,268,058 | -1.45% |
| 2025-07-22 | 17.31 | 17.47 | 17.14 | 17.22 | 16.90 | qfq | 4,026,700 | 69,425,416 | -0.35% |
| 2025-07-21 | 17.40 | 17.41 | 17.11 | 17.28 | 16.96 | qfq | 5,447,476 | 93,932,526 | -0.69% |
| 2025-07-18 | 17.03 | 17.45 | 16.87 | 17.40 | 17.08 | qfq | 6,518,100 | 111,992,367 | 1.93% |
| 2025-07-17 | 16.93 | 17.07 | 16.75 | 17.07 | 16.76 | qfq | 4,285,900 | 72,624,263 | 0.83% |
| 2025-07-16 | 16.59 | 17.10 | 16.59 | 16.93 | 16.62 | qfq | 5,317,400 | 89,910,293 | 1.50% |
| 2025-07-15 | 16.65 | 16.94 | 16.49 | 16.68 | 16.37 | qfq | 4,623,700 | 77,096,980 | -0.95% |
| 2025-07-14 | 16.76 | 16.85 | 16.46 | 16.84 | 16.53 | qfq | 6,201,445 | 103,416,907 | 2.56% |
| 2025-07-11 | 16.57 | 16.72 | 16.30 | 16.42 | 16.12 | qfq | 6,837,832 | 112,673,775 | -2.20% |
| 2025-07-10 | 16.52 | 16.96 | 16.34 | 16.79 | 16.48 | qfq | 7,169,941 | 119,407,392 | 1.76% |
| 2025-07-09 | 16.46 | 16.69 | 16.41 | 16.50 | 16.20 | qfq | 3,177,486 | 52,507,096 | -0.06% |
| 2025-07-08 | 16.17 | 16.55 | 16.10 | 16.51 | 16.21 | qfq | 3,238,000 | 52,979,076 | 2.04% |
| 2025-07-07 | 16.02 | 16.19 | 15.96 | 16.18 | 15.88 | qfq | 1,742,800 | 28,076,240 | 0.81% |
| 2025-07-04 | 16.30 | 16.35 | 16.00 | 16.05 | 15.75 | qfq | 2,351,741 | 37,941,164 | -1.89% |
| 2025-07-03 | 16.22 | 16.42 | 16.18 | 16.36 | 16.06 | qfq | 1,908,925 | 31,155,684 | 0.31% |
| 2025-07-02 | 16.41 | 16.47 | 16.11 | 16.31 | 16.01 | qfq | 2,514,124 | 40,931,562 | -0.79% |
| 2025-07-01 | 16.48 | 16.64 | 16.21 | 16.44 | 16.14 | qfq | 5,031,046 | 82,685,375 | -0.48% |
| 2025-06-30 | 15.98 | 16.55 | 15.97 | 16.52 | 16.22 | qfq | 5,657,500 | 92,437,415 | 3.25% |
| 2025-06-27 | 15.98 | 16.02 | 15.85 | 16.00 | 15.70 | qfq | 2,591,400 | 41,303,498 | 0.44% |
| 2025-06-26 | 15.88 | 16.05 | 15.80 | 15.93 | 15.64 | qfq | 2,978,846 | 47,449,073 | 0.19% |
| 2025-06-25 | 16.00 | 16.06 | 15.75 | 15.90 | 15.61 | qfq | 3,978,500 | 63,189,119 | -0.06% |
| 2025-06-24 | 15.28 | 15.98 | 15.28 | 15.91 | 15.62 | qfq | 4,593,624 | 72,411,284 | 4.46% |
| 2025-06-23 | 14.81 | 15.30 | 14.54 | 15.23 | 14.95 | qfq | 2,739,024 | 41,404,924 | 2.84% |
| 2025-06-20 | 15.06 | 15.25 | 14.79 | 14.81 | 14.54 | qfq | 2,264,000 | 33,853,153 | -1.79% |
| 2025-06-19 | 15.43 | 15.74 | 15.00 | 15.08 | 14.80 | qfq | 2,921,700 | 44,852,090 | -2.27% |
| 2025-06-18 | 15.49 | 15.53 | 15.25 | 15.43 | 15.15 | qfq | 2,265,200 | 34,841,609 | -2.40% |
| 2025-06-17 | 15.87 | 15.90 | 15.62 | 15.81 | 15.23 | qfq | 2,781,500 | 43,779,888 | -0.06% |
| 2025-06-16 | 15.48 | 15.97 | 15.48 | 15.82 | 15.24 | qfq | 2,833,100 | 44,816,654 | 1.35% |
| 2025-06-13 | 15.94 | 16.29 | 15.54 | 15.61 | 15.04 | qfq | 3,775,900 | 59,598,302 | -2.74% |
| 2025-06-12 | 15.90 | 16.08 | 15.71 | 16.05 | 15.46 | qfq | 3,757,600 | 59,868,799 | 0.82% |
| 2025-06-11 | 15.48 | 15.97 | 15.40 | 15.92 | 15.33 | qfq | 5,231,500 | 82,814,851 | 3.38% |
| 2025-06-10 | 15.68 | 15.77 | 15.20 | 15.40 | 14.83 | qfq | 3,433,900 | 53,135,159 | -1.72% |
| 2025-06-09 | 15.52 | 15.70 | 15.44 | 15.67 | 15.09 | qfq | 3,072,100 | 47,971,893 | 0.26% |
| 2025-06-06 | 15.44 | 15.78 | 15.20 | 15.63 | 15.06 | qfq | 3,935,500 | 61,188,378 | 1.30% |
| 2025-06-05 | 15.33 | 15.49 | 15.19 | 15.43 | 14.86 | qfq | 2,664,200 | 40,955,802 | 0.59% |
| 2025-06-04 | 15.39 | 15.49 | 15.30 | 15.34 | 14.78 | qfq | 2,508,200 | 38,581,713 | 0.26% |
| 2025-06-03 | 15.36 | 15.51 | 15.28 | 15.30 | 14.74 | qfq | 2,309,800 | 35,551,300 | -0.39% |
| 2025-05-30 | 15.91 | 15.92 | 15.30 | 15.36 | 14.80 | qfq | 4,131,100 | 63,885,584 | -3.52% |
| 2025-05-29 | 15.68 | 16.09 | 15.68 | 15.92 | 15.33 | qfq | 3,627,300 | 57,891,751 | 1.60% |
| 2025-05-28 | 15.91 | 16.11 | 15.61 | 15.67 | 15.09 | qfq | 2,658,797 | 42,016,150 | -1.45% |
| 2025-05-27 | 16.04 | 16.05 | 15.66 | 15.90 | 15.32 | qfq | 3,071,500 | 48,807,844 | -0.69% |
| 2025-05-26 | 15.79 | 16.12 | 15.76 | 16.01 | 15.42 | qfq | 2,563,600 | 40,923,805 | 0.69% |
| 2025-05-23 | 16.10 | 16.45 | 15.88 | 15.90 | 15.32 | qfq | 4,425,700 | 71,409,034 | -0.87% |
| 2025-05-22 | 16.33 | 16.57 | 16.03 | 16.04 | 15.45 | qfq | 3,809,300 | 61,845,020 | -2.14% |
| 2025-05-21 | 16.59 | 16.61 | 16.15 | 16.39 | 15.79 | qfq | 4,149,300 | 67,922,801 | -1.62% |
| 2025-05-20 | 16.70 | 16.72 | 16.32 | 16.66 | 16.05 | qfq | 4,500,397 | 74,652,158 | 0.36% |
| 2025-05-19 | 16.80 | 16.89 | 16.33 | 16.60 | 15.99 | qfq | 6,247,505 | 103,259,769 | -1.78% |
| 2025-05-16 | 16.43 | 17.17 | 16.35 | 16.90 | 16.28 | qfq | 10,305,600 | 173,490,967 | 2.80% |
| 2025-05-15 | 16.34 | 16.63 | 16.10 | 16.44 | 15.84 | qfq | 4,540,600 | 74,352,372 | 0.00% |
| 2025-05-14 | 16.69 | 16.69 | 16.32 | 16.44 | 15.84 | qfq | 4,939,400 | 81,207,178 | -1.02% |
| 2025-05-13 | 17.08 | 17.16 | 16.57 | 16.61 | 16.00 | qfq | 6,151,900 | 102,984,500 | -1.77% |
| 2025-05-12 | 16.99 | 17.04 | 16.67 | 16.91 | 16.29 | qfq | 6,661,008 | 112,229,085 | 1.32% |
| 2025-05-09 | 17.05 | 17.50 | 16.68 | 16.69 | 16.08 | qfq | 8,963,400 | 151,622,188 | -2.63% |
| 2025-05-08 | 16.91 | 17.63 | 16.66 | 17.14 | 16.51 | qfq | 14,174,097 | 244,157,710 | 0.12% |
| 2025-05-07 | 16.12 | 18.88 | 16.03 | 17.12 | 16.49 | qfq | 18,386,800 | 316,348,074 | 7.54% |
| 2025-05-06 | 15.79 | 15.96 | 15.61 | 15.92 | 15.33 | qfq | 6,130,200 | 96,851,961 | 2.25% |
| 2025-04-30 | 15.00 | 15.73 | 14.94 | 15.57 | 15.00 | qfq | 6,080,400 | 93,624,324 | 3.32% |
| 2025-04-29 | 14.58 | 15.15 | 14.58 | 15.07 | 14.52 | qfq | 5,257,700 | 78,797,291 | 3.43% |
| 2025-04-28 | 14.82 | 14.88 | 14.50 | 14.57 | 14.03 | qfq | 3,606,000 | 52,733,591 | -2.08% |
| 2025-04-25 | 14.85 | 15.05 | 14.69 | 14.88 | 14.33 | qfq | 5,240,600 | 77,920,139 | 2.48% |
| 2025-04-24 | 14.75 | 15.03 | 14.48 | 14.52 | 13.99 | qfq | 6,456,700 | 95,014,441 | -2.48% |
| 2025-04-23 | 14.30 | 14.93 | 14.27 | 14.89 | 14.34 | qfq | 8,292,900 | 122,032,319 | 5.83% |
| 2025-04-22 | 14.21 | 14.26 | 13.99 | 14.07 | 13.55 | qfq | 3,456,400 | 48,797,125 | -0.85% |
| 2025-04-21 | 14.00 | 14.24 | 13.60 | 14.19 | 13.67 | qfq | 4,677,400 | 65,818,748 | 1.87% |
| 2025-04-18 | 13.85 | 14.10 | 13.64 | 13.93 | 13.42 | qfq | 4,509,700 | 62,502,953 | 0.29% |
| 2025-04-17 | 13.87 | 14.10 | 13.78 | 13.89 | 13.38 | qfq | 3,882,702 | 54,346,643 | 0.14% |
| 2025-04-16 | 14.20 | 14.24 | 13.62 | 13.87 | 13.36 | qfq | 5,376,800 | 74,649,422 | -3.01% |
| 2025-04-15 | 14.04 | 14.42 | 13.93 | 14.30 | 13.77 | qfq | 5,915,200 | 83,822,101 | 1.92% |
| 2025-04-14 | 14.06 | 14.29 | 13.90 | 14.03 | 13.51 | qfq | 5,048,700 | 71,171,502 | 1.89% |
| 2025-04-11 | 13.60 | 14.09 | 13.42 | 13.77 | 13.26 | qfq | 5,963,000 | 82,694,404 | 1.03% |
| 2025-04-10 | 13.70 | 14.25 | 13.63 | 13.63 | 13.13 | qfq | 8,236,865 | 114,534,854 | 1.72% |
| 2025-04-09 | 12.78 | 13.53 | 11.68 | 13.40 | 12.91 | qfq | 9,008,365 | 113,994,971 | 2.45% |
| 2025-04-08 | 12.93 | 13.50 | 12.60 | 13.08 | 12.60 | qfq | 9,375,140 | 122,445,211 | 3.24% |
| 2025-04-07 | 14.40 | 14.69 | 12.67 | 12.67 | 12.20 | qfq | 12,347,108 | 164,146,752 | -20.01% |
| 2025-04-03 | 15.86 | 16.11 | 15.60 | 15.84 | 15.26 | qfq | 7,608,622 | 120,690,964 | -2.22% |
| 2025-04-02 | 15.99 | 16.44 | 15.83 | 16.20 | 15.60 | qfq | 8,549,155 | 138,598,802 | 1.12% |
| 2025-04-01 | 16.73 | 16.79 | 15.96 | 16.02 | 15.43 | qfq | 12,021,769 | 195,057,772 | -3.61% |
| 2025-03-31 | 16.90 | 17.10 | 15.77 | 16.62 | 16.01 | qfq | 11,463,629 | 186,629,170 | -3.37% |
| 2025-03-28 | 17.66 | 18.10 | 17.01 | 17.20 | 16.57 | qfq | 12,986,915 | 225,291,375 | -4.71% |
| 2025-03-27 | 18.76 | 19.10 | 18.03 | 18.05 | 17.39 | qfq | 15,135,603 | 279,741,468 | -8.14% |
| 2025-03-26 | 17.86 | 19.89 | 17.80 | 19.65 | 18.93 | qfq | 23,452,322 | 437,530,801 | 11.33% |
| 2025-03-25 | 18.38 | 18.45 | 17.61 | 17.65 | 17.00 | qfq | 16,954,418 | 304,348,023 | -7.11% |
| 2025-03-24 | 19.50 | 19.98 | 18.08 | 19.00 | 18.30 | qfq | 20,949,207 | 401,607,566 | -9.35% |
| 2025-03-21 | 20.00 | 21.93 | 18.41 | 20.96 | 20.19 | qfq | 40,106,410 | 799,511,851 | 4.90% |
| 2025-03-20 | 16.62 | 19.98 | 16.41 | 19.98 | 19.25 | qfq | 28,611,341 | 529,592,666 | 20.00% |
| 2025-03-19 | 16.08 | 16.88 | 15.93 | 16.65 | 16.04 | qfq | 12,631,693 | 208,326,885 | 2.78% |
| 2025-03-18 | 16.00 | 16.44 | 15.85 | 16.20 | 15.60 | qfq | 8,966,600 | 144,782,031 | 1.25% |
| 2025-03-17 | 15.66 | 16.09 | 15.38 | 16.00 | 15.41 | qfq | 6,301,793 | 99,338,583 | 1.91% |
| 2025-03-14 | 15.35 | 15.72 | 15.11 | 15.70 | 15.12 | qfq | 4,599,745 | 70,939,452 | 1.42% |
| 2025-03-13 | 15.83 | 16.08 | 15.23 | 15.48 | 14.91 | qfq | 5,760,100 | 89,529,742 | -1.90% |
| 2025-03-12 | 15.50 | 15.93 | 15.36 | 15.78 | 15.20 | qfq | 6,020,900 | 94,390,137 | 2.20% |
| 2025-03-11 | 15.29 | 15.65 | 15.20 | 15.44 | 14.87 | qfq | 4,540,601 | 70,107,090 | -0.52% |
| 2025-03-10 | 15.25 | 15.62 | 15.10 | 15.52 | 14.95 | qfq | 5,400,842 | 83,148,133 | 1.77% |
| 2025-03-07 | 14.87 | 15.25 | 14.87 | 15.25 | 14.69 | qfq | 4,694,560 | 71,064,953 | 1.94% |
| 2025-03-06 | 15.06 | 15.19 | 14.93 | 14.96 | 14.41 | qfq | 4,375,900 | 65,835,335 | -0.40% |
| 2025-03-05 | 14.77 | 15.07 | 14.75 | 15.02 | 14.47 | qfq | 3,929,600 | 58,698,908 | 1.28% |
| 2025-03-04 | 14.41 | 14.97 | 14.32 | 14.83 | 14.28 | qfq | 3,721,699 | 54,810,683 | 2.49% |
| 2025-03-03 | 14.61 | 14.83 | 14.39 | 14.47 | 13.94 | qfq | 3,569,600 | 52,157,032 | -0.55% |
| 2025-02-28 | 15.15 | 15.30 | 14.46 | 14.55 | 14.02 | qfq | 3,730,800 | 55,095,526 | -3.71% |
| 2025-02-27 | 14.99 | 15.15 | 14.70 | 15.11 | 14.55 | qfq | 5,710,700 | 85,467,543 | 0.94% |
| 2025-02-26 | 14.53 | 15.11 | 14.53 | 14.97 | 14.42 | qfq | 6,348,828 | 94,903,962 | 3.10% |
| 2025-02-25 | 14.33 | 14.68 | 14.33 | 14.52 | 13.99 | qfq | 2,467,134 | 35,827,283 | -0.14% |
| 2025-02-24 | 14.32 | 14.60 | 14.25 | 14.54 | 14.01 | qfq | 2,394,234 | 34,637,484 | 0.76% |
| 2025-02-21 | 14.39 | 14.49 | 14.30 | 14.43 | 13.90 | qfq | 2,159,200 | 31,034,982 | -0.41% |
| 2025-02-20 | 14.46 | 14.50 | 14.32 | 14.49 | 13.96 | qfq | 2,155,000 | 31,096,988 | 0.28% |
| 2025-02-19 | 13.90 | 14.46 | 13.76 | 14.45 | 13.92 | qfq | 3,008,300 | 42,984,118 | 3.96% |
| 2025-02-18 | 14.26 | 14.37 | 13.85 | 13.90 | 13.39 | qfq | 2,350,650 | 33,157,780 | -2.32% |
| 2025-02-17 | 14.09 | 14.26 | 13.95 | 14.23 | 13.71 | qfq | 1,819,720 | 25,740,996 | 1.64% |
| 2025-02-14 | 14.00 | 14.28 | 13.94 | 14.00 | 13.49 | qfq | 1,522,800 | 21,460,806 | 0.00% |
| 2025-02-13 | 14.35 | 14.40 | 14.00 | 14.00 | 13.49 | qfq | 1,651,800 | 23,377,187 | -2.37% |
| 2025-02-12 | 14.29 | 14.41 | 14.21 | 14.34 | 13.81 | qfq | 1,847,000 | 26,433,018 | 0.35% |
| 2025-02-11 | 14.38 | 14.44 | 14.20 | 14.29 | 13.76 | qfq | 1,564,400 | 22,360,587 | -0.76% |
| 2025-02-10 | 14.37 | 14.41 | 14.13 | 14.40 | 13.87 | qfq | 2,114,200 | 30,149,989 | 0.63% |
| 2025-02-07 | 14.40 | 14.46 | 14.13 | 14.31 | 13.78 | qfq | 2,554,234 | 36,614,299 | -0.35% |
| 2025-02-06 | 13.90 | 14.39 | 13.90 | 14.36 | 13.83 | qfq | 3,128,300 | 44,335,151 | 2.94% |
| 2025-02-05 | 13.85 | 14.04 | 13.70 | 13.95 | 13.44 | qfq | 2,028,700 | 28,196,696 | 0.14% |
| 2025-01-27 | 14.02 | 14.25 | 13.68 | 13.93 | 13.42 | qfq | 2,081,636 | 28,973,445 | -0.07% |
| 2025-01-24 | 13.89 | 14.02 | 13.70 | 13.94 | 13.43 | qfq | 2,569,611 | 35,673,409 | 0.36% |
| 2025-01-23 | 13.87 | 14.63 | 13.75 | 13.89 | 13.38 | qfq | 3,714,389 | 52,463,117 | 0.87% |
| 2025-01-22 | 13.81 | 14.12 | 13.62 | 13.77 | 13.26 | qfq | 2,423,700 | 33,644,308 | -0.65% |
| 2025-01-21 | 13.94 | 13.98 | 13.73 | 13.86 | 13.35 | qfq | 1,573,500 | 21,773,264 | -0.07% |
| 2025-01-20 | 13.68 | 13.87 | 13.63 | 13.87 | 13.36 | qfq | 1,661,300 | 22,907,516 | 1.84% |
| 2025-01-17 | 13.61 | 13.76 | 13.50 | 13.62 | 13.12 | qfq | 980,400 | 13,340,360 | 0.29% |
| 2025-01-16 | 13.70 | 13.91 | 13.37 | 13.58 | 13.08 | qfq | 2,050,189 | 27,986,664 | -0.80% |
| 2025-01-15 | 13.43 | 13.80 | 13.35 | 13.69 | 13.19 | qfq | 3,153,430 | 43,035,432 | 2.39% |
| 2025-01-14 | 12.75 | 13.38 | 12.75 | 13.37 | 12.88 | qfq | 2,162,350 | 28,458,823 | 5.28% |
| 2025-01-13 | 12.31 | 12.79 | 12.21 | 12.70 | 12.23 | qfq | 1,589,400 | 19,920,729 | 0.79% |
| 2025-01-10 | 12.85 | 12.96 | 12.54 | 12.60 | 12.14 | qfq | 1,826,100 | 23,330,562 | -1.72% |
| 2025-01-09 | 12.75 | 12.92 | 12.64 | 12.82 | 12.35 | qfq | 1,433,300 | 18,367,492 | 0.00% |
| 2025-01-08 | 12.79 | 12.91 | 12.41 | 12.82 | 12.35 | qfq | 1,536,200 | 19,473,068 | -0.70% |
| 2025-01-07 | 12.58 | 12.91 | 12.55 | 12.91 | 12.44 | qfq | 1,469,500 | 18,741,685 | 2.62% |
| 2025-01-06 | 12.52 | 12.74 | 12.04 | 12.58 | 12.12 | qfq | 1,809,440 | 22,593,571 | -0.47% |
| 2025-01-03 | 13.15 | 13.35 | 12.59 | 12.64 | 12.18 | qfq | 2,427,200 | 31,463,783 | -4.68% |
| 2025-01-02 | 13.73 | 13.94 | 13.00 | 13.26 | 12.77 | qfq | 3,355,500 | 45,252,124 | -3.77% |
| 2024-12-31 | 13.84 | 14.08 | 13.62 | 13.78 | 13.27 | qfq | 3,124,260 | 43,378,161 | -1.01% |
| 2024-12-30 | 13.70 | 13.97 | 13.33 | 13.92 | 13.41 | qfq | 2,006,640 | 27,500,380 | 1.02% |
| 2024-12-27 | 13.67 | 13.94 | 13.61 | 13.78 | 13.27 | qfq | 1,336,700 | 18,437,546 | 1.17% |
| 2024-12-26 | 13.34 | 13.76 | 13.28 | 13.62 | 13.12 | qfq | 1,752,310 | 23,868,447 | 2.18% |
| 2024-12-25 | 13.62 | 13.71 | 13.12 | 13.33 | 12.84 | qfq | 1,845,100 | 24,616,269 | -2.42% |
| 2024-12-24 | 13.68 | 13.95 | 13.51 | 13.66 | 13.16 | qfq | 1,978,100 | 27,133,296 | 1.19% |
| 2024-12-23 | 14.50 | 14.54 | 13.39 | 13.50 | 13.00 | qfq | 3,695,947 | 51,096,097 | -7.09% |
| 2024-12-20 | 14.30 | 14.62 | 14.23 | 14.53 | 14.00 | qfq | 1,744,278 | 25,290,594 | 1.61% |
| 2024-12-19 | 14.17 | 14.35 | 14.06 | 14.30 | 13.77 | qfq | 1,507,178 | 21,417,074 | -0.56% |
| 2024-12-18 | 14.42 | 14.51 | 14.03 | 14.38 | 13.85 | qfq | 1,648,200 | 23,631,142 | 0.42% |
| 2024-12-17 | 14.87 | 14.90 | 14.22 | 14.32 | 13.79 | qfq | 2,516,700 | 36,399,127 | -3.44% |
| 2024-12-16 | 14.79 | 15.00 | 14.70 | 14.83 | 14.28 | qfq | 2,245,178 | 33,408,339 | 0.07% |
| 2024-12-13 | 15.11 | 15.17 | 14.79 | 14.82 | 14.28 | qfq | 2,188,400 | 32,655,047 | -2.18% |
| 2024-12-12 | 15.18 | 15.26 | 15.00 | 15.15 | 14.59 | qfq | 2,842,600 | 42,991,456 | -0.26% |
| 2024-12-11 | 15.18 | 15.27 | 15.00 | 15.19 | 14.63 | qfq | 2,846,900 | 43,086,914 | 0.07% |
| 2024-12-10 | 15.56 | 15.75 | 15.11 | 15.18 | 14.62 | qfq | 4,398,716 | 67,647,826 | -0.39% |
| 2024-12-09 | 15.35 | 15.45 | 15.12 | 15.24 | 14.68 | qfq | 4,150,528 | 63,382,873 | -0.78% |
| 2024-12-06 | 15.21 | 15.66 | 14.77 | 15.36 | 14.80 | qfq | 6,378,378 | 97,051,865 | 1.39% |
| 2024-12-05 | 15.07 | 15.25 | 14.90 | 15.15 | 14.59 | qfq | 3,151,900 | 47,606,885 | 0.40% |
| 2024-12-04 | 15.28 | 15.30 | 14.88 | 15.09 | 14.54 | qfq | 3,285,978 | 49,580,248 | -0.72% |
| 2024-12-03 | 15.00 | 15.35 | 14.83 | 15.20 | 14.64 | qfq | 5,001,250 | 76,023,264 | 1.33% |
| 2024-12-02 | 14.75 | 15.10 | 14.59 | 15.00 | 14.45 | qfq | 4,023,900 | 60,091,303 | 1.83% |
| 2024-11-29 | 14.48 | 14.78 | 14.48 | 14.73 | 14.19 | qfq | 2,772,371 | 40,636,868 | 1.45% |
| 2024-11-28 | 14.40 | 14.63 | 14.38 | 14.52 | 13.99 | qfq | 1,954,065 | 28,358,614 | 0.90% |
| 2024-11-27 | 14.11 | 14.40 | 13.62 | 14.39 | 13.86 | qfq | 2,075,078 | 29,079,692 | 1.84% |
| 2024-11-26 | 14.47 | 14.56 | 14.05 | 14.13 | 13.61 | qfq | 1,679,800 | 23,964,998 | -2.89% |
| 2024-11-25 | 14.18 | 14.55 | 14.18 | 14.55 | 14.02 | qfq | 2,078,200 | 29,837,183 | 2.61% |
| 2024-11-22 | 14.70 | 14.76 | 14.08 | 14.18 | 13.66 | qfq | 1,975,100 | 28,571,832 | -3.99% |
| 2024-11-21 | 14.71 | 14.95 | 14.51 | 14.77 | 14.23 | qfq | 2,096,534 | 30,875,362 | 0.61% |
| 2024-11-20 | 14.40 | 14.79 | 14.26 | 14.68 | 14.14 | qfq | 1,869,906 | 27,197,828 | 1.94% |
| 2024-11-19 | 13.78 | 14.40 | 13.78 | 14.40 | 13.87 | qfq | 1,807,900 | 25,474,012 | 4.58% |
| 2024-11-18 | 14.20 | 14.36 | 13.69 | 13.77 | 13.26 | qfq | 2,205,600 | 30,704,489 | -2.41% |
| 2024-11-15 | 14.40 | 14.66 | 14.10 | 14.11 | 13.59 | qfq | 1,767,991 | 25,443,175 | -2.49% |
| 2024-11-14 | 14.83 | 14.96 | 14.41 | 14.47 | 13.94 | qfq | 1,704,700 | 24,999,482 | -3.02% |
| 2024-11-13 | 14.76 | 14.96 | 14.48 | 14.92 | 14.37 | qfq | 2,290,123 | 33,751,581 | 0.13% |
| 2024-11-12 | 14.85 | 15.16 | 14.65 | 14.90 | 14.35 | qfq | 4,396,659 | 65,567,803 | 0.74% |
| 2024-11-11 | 14.50 | 14.80 | 14.40 | 14.79 | 14.25 | qfq | 2,724,037 | 39,945,512 | 1.93% |
| 2024-11-08 | 14.75 | 14.88 | 14.44 | 14.51 | 13.98 | qfq | 3,390,585 | 49,573,999 | -1.29% |
| 2024-11-07 | 14.47 | 14.71 | 14.35 | 14.70 | 14.16 | qfq | 4,031,151 | 58,922,233 | 1.59% |
| 2024-11-06 | 14.22 | 14.64 | 14.08 | 14.47 | 13.94 | qfq | 4,808,611 | 69,124,375 | 1.47% |
| 2024-11-05 | 14.17 | 14.29 | 13.91 | 14.26 | 13.74 | qfq | 3,792,711 | 53,611,375 | 1.13% |
| 2024-11-04 | 13.39 | 14.10 | 13.39 | 14.10 | 13.58 | qfq | 2,781,871 | 38,608,345 | 5.38% |
| 2024-11-01 | 13.88 | 13.98 | 13.34 | 13.38 | 12.89 | qfq | 2,501,800 | 33,879,527 | -4.15% |
| 2024-10-31 | 13.73 | 14.03 | 13.71 | 13.96 | 13.45 | qfq | 2,270,720 | 31,638,121 | 0.94% |
| 2024-10-30 | 13.95 | 14.11 | 13.62 | 13.83 | 13.32 | qfq | 2,487,120 | 34,489,269 | -1.50% |
| 2024-10-29 | 14.45 | 14.51 | 13.99 | 14.04 | 13.52 | qfq | 2,938,187 | 41,754,355 | -3.24% |
| 2024-10-28 | 14.43 | 14.53 | 14.26 | 14.51 | 13.98 | qfq | 3,697,901 | 53,133,614 | 0.69% |
| 2024-10-25 | 14.40 | 14.45 | 14.16 | 14.41 | 13.88 | qfq | 5,287,021 | 75,648,604 | -0.83% |
| 2024-10-24 | 14.08 | 14.66 | 13.80 | 14.53 | 14.00 | qfq | 5,437,565 | 77,448,984 | 3.56% |
| 2024-10-23 | 13.97 | 14.04 | 13.76 | 14.03 | 13.51 | qfq | 3,742,691 | 52,128,195 | 0.00% |
| 2024-10-22 | 13.97 | 14.35 | 13.76 | 14.03 | 13.51 | qfq | 3,910,153 | 54,660,954 | 0.43% |
| 2024-10-21 | 13.74 | 14.08 | 13.65 | 13.97 | 13.46 | qfq | 3,525,985 | 48,971,321 | 1.97% |
| 2024-10-18 | 13.32 | 13.88 | 13.21 | 13.70 | 13.20 | qfq | 3,091,700 | 41,900,178 | 3.16% |
| 2024-10-17 | 13.59 | 13.62 | 13.28 | 13.28 | 12.79 | qfq | 1,933,800 | 26,001,459 | -0.23% |
| 2024-10-16 | 13.18 | 13.47 | 13.14 | 13.31 | 12.82 | qfq | 1,548,100 | 20,588,680 | 0.23% |
| 2024-10-15 | 13.52 | 13.68 | 13.27 | 13.28 | 12.79 | qfq | 2,199,000 | 29,593,423 | -2.35% |
| 2024-10-14 | 13.35 | 13.65 | 12.98 | 13.60 | 13.10 | qfq | 1,969,200 | 26,322,764 | 2.87% |
| 2024-10-11 | 13.55 | 13.80 | 13.10 | 13.22 | 12.73 | qfq | 2,582,300 | 34,453,454 | -3.85% |
| 2024-10-10 | 13.69 | 14.16 | 13.59 | 13.75 | 13.24 | qfq | 2,994,649 | 41,550,549 | 1.85% |
| 2024-10-09 | 14.65 | 14.82 | 13.50 | 13.50 | 13.00 | qfq | 5,202,330 | 74,067,381 | -11.82% |
| 2024-10-08 | 16.17 | 16.80 | 14.25 | 15.31 | 14.75 | qfq | 8,513,780 | 129,803,657 | 8.66% |
| 2024-09-30 | 13.00 | 14.32 | 12.80 | 14.09 | 13.57 | qfq | 7,399,706 | 100,721,125 | 11.30% |
| 2024-09-27 | 12.30 | 12.84 | 12.16 | 12.66 | 12.19 | qfq | 3,721,400 | 46,394,629 | 3.77% |
| 2024-09-26 | 11.80 | 12.26 | 11.78 | 12.20 | 11.75 | qfq | 1,839,200 | 22,159,777 | 3.21% |
| 2024-09-25 | 11.89 | 12.10 | 11.82 | 11.82 | 11.39 | qfq | 1,570,665 | 18,790,647 | 0.17% |
| 2024-09-24 | 11.47 | 11.81 | 11.36 | 11.80 | 11.37 | qfq | 1,289,700 | 14,980,876 | 3.33% |
| 2024-09-23 | 11.58 | 11.63 | 11.38 | 11.42 | 11.00 | qfq | 832,600 | 9,544,929 | -0.70% |
| 2024-09-20 | 11.75 | 11.82 | 11.45 | 11.50 | 11.08 | qfq | 782,000 | 9,067,966 | -2.04% |
| 2024-09-19 | 11.58 | 11.90 | 11.58 | 11.74 | 11.31 | qfq | 1,071,300 | 12,586,760 | 1.73% |
| 2024-09-18 | 11.72 | 11.84 | 11.31 | 11.54 | 11.12 | qfq | 892,100 | 10,262,018 | -1.28% |
| 2024-09-13 | 12.01 | 12.03 | 11.68 | 11.69 | 11.26 | qfq | 1,073,700 | 12,668,729 | -2.26% |
| 2024-09-12 | 12.07 | 12.26 | 11.96 | 11.96 | 11.52 | qfq | 1,019,900 | 12,354,876 | -0.75% |
| 2024-09-11 | 12.15 | 12.24 | 11.99 | 12.05 | 11.61 | qfq | 1,065,040 | 12,921,488 | -0.82% |
| 2024-09-10 | 12.09 | 12.17 | 11.89 | 12.15 | 11.70 | qfq | 1,077,294 | 12,961,239 | 1.50% |
| 2024-09-09 | 11.80 | 12.11 | 11.78 | 11.97 | 11.53 | qfq | 1,156,790 | 13,836,174 | -0.42% |
| 2024-09-06 | 12.40 | 12.45 | 12.00 | 12.02 | 11.58 | qfq | 1,448,500 | 17,613,783 | -2.67% |
| 2024-09-05 | 12.29 | 12.41 | 12.20 | 12.35 | 11.90 | qfq | 1,413,130 | 17,424,739 | 0.98% |
| 2024-09-04 | 12.23 | 12.39 | 12.14 | 12.23 | 11.78 | qfq | 1,272,400 | 15,603,105 | 0.33% |
| 2024-09-03 | 12.13 | 12.33 | 12.08 | 12.19 | 11.74 | qfq | 979,029 | 11,962,992 | 0.83% |
| 2024-09-02 | 12.27 | 12.36 | 12.06 | 12.09 | 11.65 | qfq | 1,309,700 | 16,036,219 | -1.06% |
| 2024-08-30 | 12.00 | 12.39 | 11.95 | 12.22 | 11.77 | qfq | 1,744,800 | 21,333,858 | 1.66% |
| 2024-08-29 | 11.84 | 12.06 | 11.57 | 12.02 | 11.58 | qfq | 1,471,340 | 17,476,970 | 2.47% |
| 2024-08-28 | 11.48 | 11.88 | 11.43 | 11.73 | 11.30 | qfq | 1,411,958 | 16,518,170 | 1.91% |
| 2024-08-27 | 11.71 | 11.82 | 11.47 | 11.51 | 11.09 | qfq | 1,974,400 | 22,939,749 | -1.79% |
| 2024-08-26 | 11.24 | 11.84 | 11.20 | 11.72 | 11.29 | qfq | 3,208,240 | 37,272,346 | 4.18% |
| 2024-08-23 | 11.61 | 11.75 | 11.23 | 11.25 | 10.84 | qfq | 5,025,775 | 57,470,169 | -8.31% |
| 2024-08-22 | 13.01 | 13.40 | 12.15 | 12.27 | 11.82 | qfq | 6,643,789 | 84,945,826 | 0.49% |
| 2024-08-21 | 11.83 | 12.30 | 11.82 | 12.21 | 11.76 | qfq | 1,999,279 | 24,196,489 | 3.21% |
| 2024-08-20 | 12.20 | 12.20 | 11.77 | 11.83 | 11.40 | qfq | 1,127,251 | 13,409,042 | -2.23% |
| 2024-08-19 | 12.23 | 12.35 | 12.01 | 12.10 | 11.66 | qfq | 1,310,940 | 15,987,299 | -0.98% |
| 2024-08-16 | 12.29 | 12.32 | 12.15 | 12.22 | 11.77 | qfq | 1,059,951 | 12,985,074 | -0.08% |
| 2024-08-15 | 12.15 | 12.29 | 12.00 | 12.23 | 11.78 | qfq | 1,143,675 | 13,918,170 | 0.66% |
| 2024-08-14 | 12.23 | 12.30 | 12.12 | 12.15 | 11.70 | qfq | 760,124 | 9,267,656 | -0.74% |
| 2024-08-13 | 12.10 | 12.27 | 12.00 | 12.24 | 11.79 | qfq | 911,400 | 11,046,740 | 1.58% |
| 2024-08-12 | 12.21 | 12.26 | 12.00 | 12.05 | 11.61 | qfq | 827,000 | 9,993,735 | -0.90% |
| 2024-08-09 | 12.29 | 12.45 | 12.16 | 12.16 | 11.71 | qfq | 1,012,000 | 12,439,559 | -1.06% |
| 2024-08-08 | 12.47 | 12.48 | 12.12 | 12.29 | 11.84 | qfq | 1,351,106 | 16,596,053 | -1.60% |
| 2024-08-07 | 12.67 | 12.81 | 12.44 | 12.49 | 12.03 | qfq | 1,684,134 | 21,175,013 | -1.50% |
| 2024-08-06 | 12.33 | 12.68 | 12.19 | 12.68 | 12.21 | qfq | 1,589,872 | 19,766,926 | 4.02% |
| 2024-08-05 | 12.60 | 12.71 | 12.15 | 12.19 | 11.74 | qfq | 1,658,400 | 20,696,028 | -3.33% |
| 2024-08-02 | 12.94 | 12.97 | 12.59 | 12.61 | 12.15 | qfq | 1,276,500 | 16,332,444 | -2.55% |
| 2024-08-01 | 13.02 | 13.11 | 12.90 | 12.94 | 12.46 | qfq | 1,534,900 | 19,948,531 | 0.00% |
| 2024-07-31 | 12.62 | 12.96 | 12.46 | 12.94 | 12.46 | qfq | 1,845,540 | 23,615,506 | 3.03% |
| 2024-07-30 | 12.56 | 12.61 | 12.35 | 12.56 | 12.10 | qfq | 1,299,834 | 16,267,305 | 0.32% |
| 2024-07-29 | 12.58 | 12.69 | 12.43 | 12.52 | 12.06 | qfq | 1,337,200 | 16,809,276 | -0.24% |
| 2024-07-26 | 12.18 | 12.55 | 12.18 | 12.55 | 12.09 | qfq | 2,090,640 | 26,037,738 | 3.38% |
| 2024-07-25 | 12.11 | 12.33 | 11.90 | 12.14 | 11.69 | qfq | 2,299,700 | 27,946,502 | -1.22% |
| 2024-07-24 | 12.11 | 12.43 | 11.90 | 12.29 | 11.84 | qfq | 2,124,500 | 25,889,611 | 1.99% |
| 2024-07-23 | 12.43 | 12.57 | 12.00 | 12.05 | 11.61 | qfq | 1,725,500 | 21,217,948 | -2.82% |
| 2024-07-22 | 12.30 | 12.45 | 12.17 | 12.40 | 11.94 | qfq | 1,307,100 | 16,112,622 | 0.49% |
| 2024-07-19 | 12.05 | 12.45 | 11.98 | 12.34 | 11.89 | qfq | 1,830,406 | 22,411,203 | 3.01% |
| 2024-07-18 | 12.37 | 12.37 | 11.75 | 11.98 | 11.54 | qfq | 2,507,843 | 29,933,333 | -3.15% |
| 2024-07-17 | 12.80 | 12.80 | 12.37 | 12.37 | 11.92 | qfq | 1,264,043 | 15,765,691 | -2.60% |
| 2024-07-16 | 12.89 | 12.93 | 12.62 | 12.70 | 12.23 | qfq | 1,134,840 | 14,450,357 | -0.47% |
| 2024-07-15 | 13.50 | 13.50 | 12.71 | 12.76 | 12.29 | qfq | 1,458,000 | 18,797,247 | -2.82% |
| 2024-07-12 | 13.07 | 13.21 | 12.90 | 13.13 | 12.65 | qfq | 1,585,936 | 20,800,474 | 0.46% |
| 2024-07-11 | 12.68 | 13.15 | 12.68 | 13.07 | 12.59 | qfq | 2,219,100 | 28,809,771 | 4.56% |
| 2024-07-10 | 12.32 | 12.71 | 12.21 | 12.50 | 12.04 | qfq | 1,745,166 | 21,910,475 | 1.63% |
| 2024-07-09 | 11.97 | 12.31 | 11.78 | 12.30 | 11.85 | qfq | 2,163,231 | 26,136,637 | 3.36% |
| 2024-07-08 | 12.29 | 12.35 | 11.90 | 11.90 | 11.46 | qfq | 2,264,656 | 27,292,709 | -4.03% |
| 2024-07-05 | 11.97 | 12.55 | 11.55 | 12.40 | 11.94 | qfq | 3,744,002 | 45,282,473 | -0.32% |
| 2024-07-04 | 14.00 | 14.00 | 12.37 | 12.44 | 11.98 | qfq | 5,430,907 | 71,887,881 | -4.67% |
| 2024-07-03 | 13.03 | 13.15 | 12.75 | 13.05 | 12.57 | qfq | 1,619,134 | 21,006,730 | 0.15% |
| 2024-07-02 | 13.03 | 13.13 | 12.91 | 13.03 | 12.55 | qfq | 1,130,640 | 14,740,853 | 0.00% |
| 2024-07-01 | 12.83 | 13.10 | 12.60 | 13.03 | 12.55 | qfq | 1,765,065 | 22,636,725 | 2.20% |
| 2024-06-28 | 12.77 | 13.00 | 12.65 | 12.75 | 12.28 | qfq | 1,864,600 | 23,993,605 | 0.24% |
| 2024-06-27 | 13.17 | 13.20 | 12.65 | 12.72 | 12.25 | qfq | 2,348,448 | 30,366,419 | -3.49% |
| 2024-06-26 | 12.52 | 13.25 | 12.26 | 13.18 | 12.70 | qfq | 2,947,974 | 37,889,414 | 5.95% |
| 2024-06-25 | 12.22 | 12.68 | 12.10 | 12.44 | 11.98 | qfq | 2,397,615 | 29,900,283 | 3.67% |
| 2024-06-24 | 12.65 | 12.66 | 12.00 | 12.00 | 11.56 | qfq | 1,716,091 | 21,065,550 | -6.47% |
| 2024-06-21 | 12.80 | 12.93 | 12.49 | 12.83 | 12.36 | qfq | 1,465,398 | 18,707,059 | 0.71% |
| 2024-06-20 | 13.13 | 13.20 | 12.67 | 12.74 | 12.27 | qfq | 2,318,140 | 29,790,742 | -2.97% |
| 2024-06-19 | 13.36 | 13.54 | 13.04 | 13.13 | 12.65 | qfq | 3,903,046 | 51,576,596 | -1.94% |
| 2024-06-18 | 13.56 | 13.99 | 13.15 | 13.39 | 12.90 | qfq | 4,963,665 | 66,646,661 | 4.28% |
| 2024-06-17 | 12.70 | 12.88 | 12.59 | 12.84 | 12.37 | qfq | 1,180,980 | 15,091,837 | 1.02% |
| 2024-06-14 | 12.74 | 12.79 | 12.52 | 12.71 | 12.24 | qfq | 977,400 | 12,381,088 | -0.24% |
| 2024-06-13 | 12.77 | 12.91 | 12.58 | 12.74 | 12.27 | qfq | 1,033,900 | 13,167,436 | -0.08% |
| 2024-06-12 | 12.48 | 12.88 | 12.41 | 12.75 | 12.28 | qfq | 1,314,400 | 16,711,835 | 2.08% |
| 2024-06-11 | 12.55 | 12.55 | 12.09 | 12.49 | 12.03 | qfq | 1,641,891 | 20,212,097 | -0.79% |
| 2024-06-07 | 12.16 | 12.71 | 12.16 | 12.59 | 12.13 | qfq | 2,056,495 | 25,624,648 | 5.27% |
| 2024-06-06 | 12.80 | 12.87 | 11.81 | 11.96 | 11.52 | qfq | 2,304,574 | 28,191,060 | -6.49% |
| 2024-06-05 | 13.18 | 13.25 | 12.76 | 12.79 | 12.32 | qfq | 1,821,480 | 23,586,336 | -3.69% |
| 2024-06-04 | 13.69 | 13.69 | 13.00 | 13.28 | 12.79 | qfq | 1,829,635 | 24,138,798 | -2.64% |
| 2024-06-03 | 14.20 | 14.24 | 13.42 | 13.64 | 13.14 | qfq | 1,756,140 | 24,386,250 | -3.54% |
| 2024-05-31 | 13.82 | 14.17 | 13.79 | 14.14 | 13.62 | qfq | 1,455,740 | 20,485,093 | 2.24% |
| 2024-05-30 | 13.88 | 14.10 | 13.67 | 13.83 | 13.32 | qfq | 1,454,100 | 20,269,090 | 0.14% |
| 2024-05-29 | 13.62 | 13.89 | 13.43 | 13.81 | 13.30 | qfq | 1,298,940 | 17,794,507 | 2.30% |
| 2024-05-28 | 13.77 | 13.77 | 13.44 | 13.50 | 13.00 | qfq | 1,053,280 | 14,315,091 | -1.96% |
| 2024-05-27 | 13.72 | 14.05 | 13.40 | 13.77 | 13.26 | qfq | 1,404,726 | 19,111,084 | 0.36% |
| 2024-05-24 | 13.91 | 13.94 | 13.52 | 13.72 | 13.22 | qfq | 1,138,100 | 15,677,151 | -0.44% |
| 2024-05-23 | 14.13 | 14.22 | 13.69 | 13.78 | 13.27 | qfq | 1,319,600 | 18,313,737 | -2.41% |
| 2024-05-22 | 13.93 | 14.14 | 13.91 | 14.12 | 13.60 | qfq | 1,144,100 | 16,059,834 | 0.57% |
| 2024-05-21 | 14.34 | 14.34 | 13.91 | 14.04 | 13.52 | qfq | 1,670,814 | 23,415,815 | -0.92% |
| 2024-05-20 | 14.50 | 14.52 | 14.11 | 14.17 | 13.65 | qfq | 1,896,368 | 27,077,478 | -1.53% |
| 2024-05-17 | 14.40 | 14.47 | 14.14 | 14.39 | 13.86 | qfq | 1,616,400 | 23,117,522 | 0.91% |
| 2024-05-16 | 14.12 | 14.40 | 14.12 | 14.26 | 13.74 | qfq | 1,379,474 | 19,724,730 | 1.06% |
| 2024-05-15 | 14.31 | 14.55 | 14.00 | 14.11 | 13.59 | qfq | 1,411,879 | 20,176,622 | -3.09% |
| 2024-05-14 | 14.53 | 14.66 | 14.40 | 14.56 | 13.74 | qfq | 1,426,499 | 20,770,411 | 0.69% |
| 2024-05-13 | 14.55 | 14.68 | 14.28 | 14.46 | 13.65 | qfq | 1,672,000 | 24,192,455 | -1.43% |
| 2024-05-10 | 15.15 | 15.20 | 14.58 | 14.67 | 13.84 | qfq | 1,821,743 | 26,829,199 | -1.48% |
| 2024-05-09 | 14.52 | 15.03 | 14.52 | 14.89 | 14.05 | qfq | 2,569,300 | 38,199,308 | 2.55% |
| 2024-05-08 | 14.82 | 14.91 | 14.50 | 14.52 | 13.70 | qfq | 2,013,300 | 29,597,495 | -2.02% |
| 2024-05-07 | 14.62 | 14.88 | 14.56 | 14.82 | 13.99 | qfq | 2,191,706 | 32,407,254 | 0.75% |
| 2024-05-06 | 14.66 | 14.78 | 14.51 | 14.71 | 13.88 | qfq | 2,903,288 | 42,579,797 | 2.29% |
| 2024-04-30 | 14.55 | 14.70 | 14.21 | 14.38 | 13.57 | qfq | 2,424,045 | 34,912,120 | -0.96% |
| 2024-04-29 | 14.29 | 14.58 | 14.08 | 14.52 | 13.70 | qfq | 3,457,900 | 49,718,175 | 2.69% |
| 2024-04-26 | 14.08 | 14.23 | 13.77 | 14.14 | 13.34 | qfq | 5,062,183 | 71,291,487 | -1.26% |
| 2024-04-25 | 13.59 | 14.91 | 13.47 | 14.32 | 13.51 | qfq | 6,994,182 | 100,178,261 | 4.91% |
| 2024-04-24 | 13.05 | 13.67 | 13.04 | 13.65 | 12.88 | qfq | 2,628,040 | 35,428,143 | 5.08% |
| 2024-04-23 | 12.77 | 13.15 | 12.50 | 12.99 | 12.26 | qfq | 2,286,867 | 29,458,862 | 3.34% |
| 2024-04-22 | 12.86 | 12.86 | 12.21 | 12.57 | 11.86 | qfq | 2,192,934 | 27,618,495 | -2.10% |
| 2024-04-19 | 12.85 | 13.02 | 12.62 | 12.84 | 12.12 | qfq | 1,980,834 | 25,373,038 | -0.70% |
| 2024-04-18 | 13.00 | 13.23 | 12.53 | 12.93 | 12.20 | qfq | 3,128,023 | 40,414,991 | -1.45% |
| 2024-04-17 | 11.78 | 13.12 | 11.72 | 13.12 | 12.38 | qfq | 4,924,757 | 62,062,092 | 14.59% |
| 2024-04-16 | 13.11 | 13.11 | 11.40 | 11.45 | 10.81 | qfq | 5,423,145 | 63,799,949 | -13.97% |
| 2024-04-15 | 14.33 | 14.70 | 13.01 | 13.31 | 12.56 | qfq | 4,597,979 | 62,474,249 | -8.08% |
| 2024-04-12 | 14.36 | 15.33 | 14.36 | 14.48 | 13.67 | qfq | 4,000,548 | 59,306,870 | 0.84% |
| 2024-04-11 | 13.93 | 14.83 | 13.84 | 14.36 | 13.55 | qfq | 3,848,466 | 55,253,714 | 1.13% |
| 2024-04-10 | 15.27 | 15.35 | 14.04 | 14.20 | 13.40 | qfq | 4,282,399 | 62,227,957 | -4.31% |
| 2024-04-09 | 15.32 | 15.50 | 14.41 | 14.84 | 14.00 | qfq | 5,084,968 | 74,809,013 | -2.18% |
| 2024-04-08 | 14.87 | 15.17 | 14.60 | 15.17 | 14.32 | qfq | 3,163,922 | 47,216,008 | 2.02% |
| 2024-04-03 | 14.89 | 14.91 | 14.41 | 14.87 | 14.03 | qfq | 2,183,800 | 32,059,063 | -0.20% |
| 2024-04-02 | 15.20 | 15.29 | 14.80 | 14.90 | 14.06 | qfq | 2,493,949 | 37,456,756 | -0.73% |
| 2024-04-01 | 14.85 | 15.27 | 14.85 | 15.01 | 14.17 | qfq | 3,677,812 | 55,411,966 | 1.15% |
| 2024-03-29 | 14.70 | 15.49 | 14.60 | 14.84 | 14.00 | qfq | 4,703,322 | 69,943,079 | 4.07% |
| 2024-03-28 | 13.98 | 14.42 | 13.98 | 14.26 | 13.46 | qfq | 3,625,600 | 51,658,619 | 2.22% |
| 2024-03-27 | 14.68 | 14.75 | 13.93 | 13.95 | 13.16 | qfq | 5,865,658 | 84,035,392 | -6.81% |
| 2024-03-26 | 15.19 | 16.10 | 14.78 | 14.97 | 14.13 | qfq | 6,843,014 | 105,057,035 | 1.35% |
| 2024-03-25 | 14.67 | 15.26 | 14.55 | 14.77 | 13.94 | qfq | 2,871,258 | 42,850,335 | 0.61% |
| 2024-03-22 | 15.01 | 15.03 | 14.51 | 14.68 | 13.85 | qfq | 2,077,400 | 30,579,787 | -2.52% |
| 2024-03-21 | 14.86 | 15.18 | 14.70 | 15.06 | 14.21 | qfq | 2,319,400 | 34,712,145 | 1.76% |
| 2024-03-20 | 14.77 | 14.92 | 14.60 | 14.80 | 13.97 | qfq | 1,651,200 | 24,379,271 | 0.41% |
| 2024-03-19 | 14.69 | 15.00 | 14.65 | 14.74 | 13.91 | qfq | 2,260,409 | 33,487,298 | 0.00% |
| 2024-03-18 | 14.31 | 14.80 | 14.31 | 14.74 | 13.91 | qfq | 2,893,251 | 42,262,801 | 2.79% |
| 2024-03-15 | 13.97 | 14.35 | 13.69 | 14.34 | 13.53 | qfq | 3,212,354 | 45,512,376 | 3.46% |
| 2024-03-14 | 14.01 | 14.25 | 13.58 | 13.86 | 13.08 | qfq | 2,692,700 | 37,558,882 | -2.05% |
| 2024-03-13 | 14.12 | 14.38 | 13.91 | 14.15 | 13.35 | qfq | 2,314,915 | 32,708,620 | 0.14% |
| 2024-03-12 | 13.75 | 14.34 | 13.60 | 14.13 | 13.33 | qfq | 3,111,409 | 43,611,229 | 2.76% |
| 2024-03-11 | 13.46 | 13.76 | 13.30 | 13.75 | 12.98 | qfq | 1,654,068 | 22,381,004 | 3.38% |
| 2024-03-08 | 13.30 | 13.39 | 13.05 | 13.30 | 12.55 | qfq | 1,582,202 | 20,902,791 | 0.00% |
| 2024-03-07 | 13.49 | 13.77 | 13.30 | 13.30 | 12.55 | qfq | 2,419,793 | 32,796,074 | 0.08% |
| 2024-03-06 | 13.02 | 13.47 | 12.99 | 13.29 | 12.54 | qfq | 1,971,908 | 26,198,052 | 2.07% |
| 2024-03-05 | 13.28 | 13.42 | 12.96 | 13.02 | 12.29 | qfq | 1,769,138 | 23,323,306 | -3.27% |
| 2024-03-04 | 13.49 | 13.86 | 13.22 | 13.46 | 12.70 | qfq | 2,625,523 | 35,562,165 | -0.15% |
| 2024-03-01 | 13.21 | 13.78 | 13.00 | 13.48 | 12.72 | qfq | 2,459,115 | 33,089,153 | 1.89% |
| 2024-02-29 | 12.40 | 13.25 | 12.30 | 13.23 | 12.49 | qfq | 3,135,736 | 40,651,994 | 4.26% |
| 2024-02-28 | 14.19 | 14.44 | 12.60 | 12.69 | 11.98 | qfq | 4,526,845 | 61,521,043 | -10.95% |
| 2024-02-27 | 13.54 | 14.99 | 13.54 | 14.25 | 13.45 | qfq | 4,139,903 | 58,668,164 | 5.56% |
| 2024-02-26 | 13.68 | 14.05 | 13.39 | 13.50 | 12.74 | qfq | 3,709,206 | 51,027,519 | 1.20% |
| 2024-02-23 | 12.88 | 13.45 | 12.80 | 13.34 | 12.59 | qfq | 2,339,503 | 30,700,128 | 3.65% |
| 2024-02-22 | 12.37 | 12.88 | 12.37 | 12.87 | 12.15 | qfq | 2,254,958 | 28,565,402 | 3.96% |
| 2024-02-21 | 12.04 | 12.75 | 11.91 | 12.38 | 11.68 | qfq | 2,625,816 | 32,822,740 | 1.89% |
| 2024-02-20 | 12.08 | 12.17 | 11.86 | 12.15 | 11.47 | qfq | 1,830,414 | 22,002,222 | 0.91% |
| 2024-02-19 | 11.85 | 12.34 | 11.80 | 12.04 | 11.36 | qfq | 3,182,463 | 38,276,515 | 1.86% |
| 2024-02-08 | 10.90 | 12.70 | 10.70 | 11.82 | 11.15 | qfq | 5,132,592 | 59,106,863 | 6.01% |
| 2024-02-07 | 10.47 | 11.40 | 9.83 | 11.15 | 10.52 | qfq | 6,018,090 | 63,866,758 | 6.49% |
| 2024-02-06 | 10.11 | 10.75 | 9.25 | 10.47 | 9.88 | qfq | 4,572,656 | 45,184,635 | 0.96% |
| 2024-02-05 | 12.00 | 12.03 | 10.21 | 10.37 | 9.79 | qfq | 4,455,842 | 47,917,536 | -14.65% |
| 2024-02-02 | 12.99 | 13.28 | 11.69 | 12.15 | 11.47 | qfq | 2,906,834 | 36,047,829 | -7.04% |
| 2024-02-01 | 13.14 | 13.33 | 12.64 | 13.07 | 12.33 | qfq | 2,299,692 | 29,935,528 | -1.43% |
| 2024-01-31 | 14.35 | 14.48 | 13.21 | 13.26 | 12.51 | qfq | 2,753,145 | 37,596,306 | -7.66% |
| 2024-01-30 | 15.11 | 15.15 | 14.30 | 14.36 | 13.55 | qfq | 2,422,168 | 35,693,264 | -4.20% |
| 2024-01-29 | 15.50 | 16.48 | 14.99 | 14.99 | 14.15 | qfq | 3,606,061 | 55,625,789 | -0.07% |
| 2024-01-26 | 15.09 | 15.28 | 14.88 | 15.00 | 14.16 | qfq | 1,571,600 | 23,743,359 | -0.13% |
| 2024-01-25 | 14.49 | 15.10 | 14.22 | 15.02 | 14.17 | qfq | 2,228,277 | 32,856,045 | 4.23% |
| 2024-01-24 | 14.33 | 14.48 | 13.76 | 14.41 | 13.60 | qfq | 1,972,089 | 28,026,895 | 2.49% |
| 2024-01-23 | 14.56 | 14.60 | 13.88 | 14.06 | 13.27 | qfq | 2,292,758 | 32,301,141 | -2.02% |
| 2024-01-22 | 15.40 | 15.42 | 14.19 | 14.35 | 13.54 | qfq | 1,924,948 | 28,499,203 | -6.39% |
| 2024-01-19 | 15.63 | 15.70 | 15.33 | 15.33 | 14.47 | qfq | 1,027,400 | 15,920,076 | -1.73% |
| 2024-01-18 | 15.75 | 15.91 | 15.25 | 15.60 | 14.72 | qfq | 1,874,253 | 29,162,283 | -1.14% |
| 2024-01-17 | 16.38 | 16.38 | 15.78 | 15.78 | 14.89 | qfq | 1,370,406 | 21,978,605 | -2.77% |
| 2024-01-16 | 16.28 | 16.56 | 16.02 | 16.23 | 15.32 | qfq | 1,445,300 | 23,517,562 | -0.43% |
| 2024-01-15 | 16.30 | 16.48 | 16.02 | 16.30 | 15.38 | qfq | 1,280,154 | 20,855,697 | -0.43% |
| 2024-01-12 | 16.55 | 16.72 | 16.36 | 16.37 | 15.45 | qfq | 1,086,113 | 17,993,811 | -1.09% |
| 2024-01-11 | 16.24 | 16.59 | 16.16 | 16.55 | 15.62 | qfq | 1,475,370 | 24,187,219 | 1.91% |
| 2024-01-10 | 16.46 | 16.58 | 16.11 | 16.24 | 15.33 | qfq | 1,321,480 | 21,603,991 | -1.58% |
| 2024-01-09 | 16.50 | 16.76 | 16.21 | 16.50 | 15.57 | qfq | 1,226,300 | 20,325,641 | 1.04% |
| 2024-01-08 | 16.79 | 16.79 | 16.32 | 16.33 | 15.41 | qfq | 1,302,300 | 21,500,687 | -2.27% |
| 2024-01-05 | 17.11 | 17.22 | 16.62 | 16.71 | 15.77 | qfq | 1,508,900 | 25,495,999 | -1.71% |
| 2024-01-04 | 16.88 | 17.14 | 16.77 | 17.00 | 16.04 | qfq | 1,552,634 | 26,401,830 | 0.77% |
| 2024-01-03 | 17.00 | 17.10 | 16.75 | 16.87 | 15.92 | qfq | 1,409,714 | 23,821,308 | -0.94% |
| 2024-01-02 | 17.08 | 17.22 | 16.98 | 17.03 | 16.07 | qfq | 1,486,859 | 25,433,494 | 0.18% |
| 2023-12-29 | 16.88 | 17.04 | 16.68 | 17.00 | 16.04 | qfq | 1,585,505 | 26,813,159 | 1.74% |
| 2023-12-28 | 16.32 | 16.77 | 16.20 | 16.71 | 15.77 | qfq | 1,852,854 | 30,714,234 | 2.20% |
| 2023-12-27 | 16.22 | 16.44 | 16.15 | 16.35 | 15.43 | qfq | 1,267,359 | 20,649,863 | 1.05% |
| 2023-12-26 | 16.70 | 16.70 | 16.17 | 16.18 | 15.27 | qfq | 1,891,547 | 30,828,552 | -2.88% |
| 2023-12-25 | 16.77 | 16.86 | 16.46 | 16.66 | 15.72 | qfq | 1,109,423 | 18,433,501 | 0.12% |
| 2023-12-22 | 17.02 | 17.05 | 16.57 | 16.64 | 15.70 | qfq | 1,552,481 | 26,078,853 | -2.23% |
| 2023-12-21 | 16.85 | 17.05 | 16.49 | 17.02 | 16.06 | qfq | 2,100,900 | 35,257,566 | 1.13% |
| 2023-12-20 | 16.94 | 17.23 | 16.83 | 16.83 | 15.88 | qfq | 1,939,300 | 33,113,362 | -0.65% |
| 2023-12-19 | 17.11 | 17.11 | 16.69 | 16.94 | 15.99 | qfq | 1,367,972 | 23,021,374 | 0.12% |
| 2023-12-18 | 16.85 | 17.12 | 16.68 | 16.92 | 15.97 | qfq | 1,756,900 | 29,668,677 | 0.24% |
| 2023-12-15 | 17.11 | 17.17 | 16.80 | 16.88 | 15.93 | qfq | 1,961,097 | 33,236,978 | -1.34% |
| 2023-12-14 | 17.57 | 17.57 | 17.03 | 17.11 | 16.15 | qfq | 2,032,200 | 34,954,512 | -1.55% |
| 2023-12-13 | 17.23 | 17.65 | 17.01 | 17.38 | 16.40 | qfq | 3,278,280 | 57,073,215 | 0.75% |
| 2023-12-12 | 17.23 | 17.28 | 17.06 | 17.25 | 16.28 | qfq | 1,534,700 | 26,387,887 | -0.06% |
| 2023-12-11 | 16.85 | 17.28 | 16.72 | 17.26 | 16.29 | qfq | 2,820,153 | 48,206,104 | 1.89% |
| 2023-12-08 | 17.25 | 17.44 | 16.87 | 16.94 | 15.99 | qfq | 2,841,987 | 48,471,397 | -1.85% |
| 2023-12-07 | 17.60 | 17.68 | 17.24 | 17.26 | 16.29 | qfq | 3,180,998 | 55,312,082 | -2.43% |
| 2023-12-06 | 17.61 | 18.06 | 17.51 | 17.69 | 16.69 | qfq | 3,153,986 | 55,944,823 | 0.51% |
| 2023-12-05 | 18.02 | 18.02 | 17.60 | 17.60 | 16.61 | qfq | 3,312,554 | 58,859,892 | -2.33% |
| 2023-12-04 | 18.41 | 18.41 | 17.98 | 18.02 | 17.01 | qfq | 3,102,012 | 56,089,416 | -0.99% |
| 2023-12-01 | 18.30 | 18.46 | 17.84 | 18.20 | 17.18 | qfq | 4,206,781 | 76,335,433 | -1.19% |
| 2023-11-30 | 18.43 | 18.90 | 18.12 | 18.42 | 17.38 | qfq | 4,171,953 | 76,924,154 | -0.32% |
| 2023-11-29 | 18.74 | 19.04 | 18.38 | 18.48 | 17.44 | qfq | 4,426,989 | 82,778,716 | -1.49% |
| 2023-11-28 | 18.63 | 18.96 | 18.48 | 18.76 | 17.70 | qfq | 4,214,822 | 79,055,991 | 1.02% |
| 2023-11-27 | 18.30 | 18.67 | 17.90 | 18.57 | 17.52 | qfq | 4,830,943 | 88,419,023 | 1.14% |
| 2023-11-24 | 19.28 | 19.28 | 18.27 | 18.36 | 17.33 | qfq | 6,548,223 | 122,026,051 | -4.97% |
| 2023-11-23 | 18.73 | 19.40 | 18.73 | 19.32 | 18.23 | qfq | 6,340,215 | 121,632,368 | 2.11% |
| 2023-11-22 | 19.50 | 19.50 | 18.78 | 18.92 | 17.86 | qfq | 6,779,990 | 129,313,203 | -3.02% |
| 2023-11-21 | 19.03 | 19.99 | 18.88 | 19.51 | 18.41 | qfq | 12,823,805 | 248,385,475 | 1.61% |
| 2023-11-20 | 18.59 | 19.20 | 18.34 | 19.20 | 18.12 | qfq | 8,150,673 | 153,521,836 | 3.23% |
| 2023-11-17 | 18.53 | 18.98 | 18.38 | 18.60 | 17.55 | qfq | 5,247,933 | 97,606,644 | -0.53% |
| 2023-11-16 | 19.07 | 19.43 | 18.65 | 18.70 | 17.65 | qfq | 7,820,939 | 148,047,807 | -2.50% |
| 2023-11-15 | 18.42 | 19.20 | 18.18 | 19.18 | 18.10 | qfq | 10,856,906 | 204,483,306 | 4.64% |
| 2023-11-14 | 18.37 | 18.48 | 18.13 | 18.33 | 17.30 | qfq | 4,467,741 | 81,522,808 | -0.92% |
| 2023-11-13 | 18.25 | 18.55 | 18.20 | 18.50 | 17.46 | qfq | 5,041,007 | 92,819,127 | 0.49% |
| 2023-11-10 | 18.18 | 18.42 | 17.96 | 18.41 | 17.37 | qfq | 5,310,800 | 96,894,757 | 0.55% |
| 2023-11-09 | 18.70 | 18.75 | 18.15 | 18.31 | 17.28 | qfq | 6,929,439 | 127,024,533 | -1.93% |
| 2023-11-08 | 18.91 | 19.07 | 18.51 | 18.67 | 17.62 | qfq | 11,163,219 | 209,331,890 | -3.01% |
| 2023-11-07 | 18.29 | 19.25 | 18.00 | 19.25 | 18.17 | qfq | 15,420,524 | 289,152,401 | 5.31% |
| 2023-11-06 | 17.81 | 18.60 | 17.81 | 18.28 | 17.25 | qfq | 11,346,935 | 207,698,041 | 1.90% |
| 2023-11-03 | 17.10 | 18.28 | 17.10 | 17.94 | 16.93 | qfq | 12,582,076 | 225,376,889 | 5.16% |
| 2023-11-02 | 17.30 | 17.63 | 17.06 | 17.06 | 16.10 | qfq | 5,610,048 | 97,455,253 | -2.07% |
| 2023-11-01 | 17.28 | 17.58 | 17.10 | 17.42 | 16.44 | qfq | 5,010,244 | 86,970,486 | 1.04% |
| 2023-10-31 | 17.71 | 17.73 | 17.06 | 17.24 | 16.27 | qfq | 6,454,506 | 111,759,899 | -3.31% |
| 2023-10-30 | 17.72 | 17.87 | 17.40 | 17.83 | 16.83 | qfq | 7,928,029 | 139,620,064 | -0.56% |
| 2023-10-27 | 17.89 | 18.55 | 17.74 | 17.93 | 16.92 | qfq | 11,648,747 | 211,056,243 | -0.83% |
| 2023-10-26 | 17.90 | 18.10 | 17.50 | 18.08 | 17.06 | qfq | 12,413,750 | 222,115,695 | 1.57% |
| 2023-10-25 | 16.88 | 18.60 | 16.85 | 17.80 | 16.80 | qfq | 12,935,439 | 231,795,110 | 6.52% |
| 2023-10-24 | 16.50 | 17.16 | 15.88 | 16.71 | 15.77 | qfq | 8,824,195 | 146,635,109 | -1.88% |
| 2023-10-23 | 17.36 | 18.16 | 16.49 | 17.03 | 16.07 | qfq | 12,447,905 | 215,463,354 | -3.13% |
| 2023-10-20 | 16.80 | 18.28 | 16.69 | 17.58 | 16.59 | qfq | 12,910,317 | 227,972,269 | 2.81% |
| 2023-10-19 | 17.50 | 17.50 | 17.04 | 17.10 | 16.14 | qfq | 8,443,000 | 145,749,555 | -4.58% |
| 2023-10-18 | 16.94 | 17.96 | 16.72 | 17.92 | 16.91 | qfq | 13,506,695 | 238,030,815 | 5.35% |
| 2023-10-17 | 17.15 | 17.16 | 16.60 | 17.01 | 16.05 | qfq | 4,072,979 | 68,560,440 | -1.16% |
| 2023-10-16 | 17.25 | 17.60 | 17.07 | 17.21 | 16.24 | qfq | 5,227,100 | 90,473,054 | -0.52% |
| 2023-10-13 | 17.20 | 17.48 | 17.10 | 17.30 | 16.33 | qfq | 6,378,239 | 110,371,410 | 0.00% |
| 2023-10-12 | 16.15 | 17.48 | 15.91 | 17.30 | 16.33 | qfq | 9,999,576 | 169,245,129 | 7.05% |
| 2023-10-11 | 16.60 | 16.69 | 16.06 | 16.16 | 15.25 | qfq | 4,116,874 | 66,842,125 | -3.23% |
| 2023-10-10 | 16.66 | 16.85 | 16.42 | 16.70 | 15.76 | qfq | 3,746,995 | 62,347,791 | -0.89% |
| 2023-10-09 | 16.30 | 17.02 | 16.18 | 16.85 | 15.90 | qfq | 6,995,929 | 117,223,015 | 3.50% |
| 2023-09-28 | 15.61 | 16.60 | 15.51 | 16.28 | 15.36 | qfq | 7,482,889 | 120,693,266 | 4.03% |
| 2023-09-27 | 16.90 | 16.95 | 15.65 | 15.65 | 14.77 | qfq | 10,321,810 | 167,905,463 | -7.67% |
| 2023-09-26 | 17.30 | 17.35 | 16.76 | 16.95 | 16.00 | qfq | 6,472,334 | 110,228,220 | -2.87% |
| 2023-09-25 | 17.29 | 17.53 | 17.11 | 17.45 | 16.47 | qfq | 7,877,519 | 136,076,047 | -0.80% |
| 2023-09-22 | 16.55 | 17.59 | 16.55 | 17.59 | 16.60 | qfq | 12,387,769 | 214,971,144 | 4.58% |
| 2023-09-21 | 16.89 | 17.09 | 16.44 | 16.82 | 15.87 | qfq | 6,428,190 | 107,336,414 | -1.64% |
| 2023-09-20 | 16.09 | 17.23 | 16.07 | 17.10 | 16.14 | qfq | 7,311,188 | 122,980,886 | 5.75% |
| 2023-09-19 | 16.58 | 16.77 | 15.98 | 16.17 | 15.26 | qfq | 1,922,700 | 31,108,601 | -2.41% |
| 2023-09-18 | 15.77 | 16.92 | 15.66 | 16.57 | 15.64 | qfq | 3,036,300 | 50,165,266 | 5.01% |
| 2023-09-15 | 16.10 | 16.26 | 15.74 | 15.78 | 14.89 | qfq | 1,819,100 | 28,866,376 | -1.93% |
| 2023-09-14 | 16.60 | 16.62 | 15.91 | 16.09 | 15.18 | qfq | 1,754,089 | 28,388,559 | -2.54% |
| 2023-09-13 | 16.88 | 16.88 | 16.41 | 16.51 | 15.58 | qfq | 1,667,500 | 27,643,069 | -1.90% |
| 2023-09-12 | 16.79 | 17.00 | 16.72 | 16.83 | 15.88 | qfq | 1,815,000 | 30,619,104 | 0.18% |
| 2023-09-11 | 16.39 | 16.89 | 16.34 | 16.80 | 15.85 | qfq | 2,041,200 | 34,072,385 | 2.25% |
| 2023-09-08 | 16.21 | 16.55 | 16.15 | 16.43 | 15.51 | qfq | 1,339,700 | 21,989,083 | 0.86% |
| 2023-09-07 | 16.56 | 16.68 | 16.25 | 16.29 | 15.37 | qfq | 2,208,493 | 36,191,911 | -2.04% |
| 2023-09-06 | 16.61 | 16.84 | 16.53 | 16.63 | 15.69 | qfq | 1,917,759 | 31,887,894 | -0.66% |
| 2023-09-05 | 16.71 | 16.88 | 16.60 | 16.74 | 15.80 | qfq | 1,943,506 | 32,549,243 | -0.06% |
| 2023-09-04 | 16.86 | 16.87 | 16.60 | 16.75 | 15.81 | qfq | 2,626,534 | 43,910,357 | -0.59% |
| 2023-09-01 | 16.62 | 17.00 | 16.37 | 16.85 | 15.90 | qfq | 3,858,695 | 64,669,143 | 1.94% |
| 2023-08-31 | 16.86 | 16.97 | 16.40 | 16.53 | 15.60 | qfq | 2,330,372 | 38,598,132 | -1.43% |
| 2023-08-30 | 16.85 | 17.01 | 16.63 | 16.77 | 15.83 | qfq | 4,083,306 | 68,634,865 | 0.00% |
| 2023-08-29 | 15.59 | 16.79 | 15.56 | 16.77 | 15.83 | qfq | 5,414,158 | 89,053,859 | 7.64% |
| 2023-08-28 | 16.22 | 16.32 | 15.37 | 15.58 | 14.70 | qfq | 1,913,000 | 30,211,627 | 1.23% |
| 2023-08-25 | 15.56 | 15.75 | 15.30 | 15.39 | 14.52 | qfq | 1,957,031 | 30,290,209 | -1.97% |
| 2023-08-24 | 15.95 | 15.98 | 15.56 | 15.70 | 14.82 | qfq | 2,172,961 | 34,141,728 | -2.36% |
| 2023-08-23 | 15.98 | 16.36 | 15.72 | 16.08 | 15.17 | qfq | 3,062,258 | 49,069,954 | 0.88% |
| 2023-08-22 | 16.01 | 16.45 | 15.60 | 15.94 | 15.04 | qfq | 4,126,590 | 65,978,281 | 1.53% |
| 2023-08-21 | 15.61 | 15.99 | 15.60 | 15.70 | 14.82 | qfq | 1,320,367 | 20,798,140 | 0.19% |
| 2023-08-18 | 15.55 | 16.13 | 15.55 | 15.67 | 14.79 | qfq | 2,495,455 | 39,675,755 | 0.32% |
| 2023-08-17 | 15.22 | 15.65 | 14.85 | 15.62 | 14.74 | qfq | 2,033,474 | 31,244,166 | 3.44% |
| 2023-08-16 | 15.30 | 15.35 | 15.09 | 15.10 | 14.25 | qfq | 882,000 | 13,402,371 | -1.24% |
| 2023-08-15 | 15.41 | 15.59 | 15.21 | 15.29 | 14.43 | qfq | 970,140 | 14,895,860 | -1.42% |
| 2023-08-14 | 15.36 | 15.55 | 15.21 | 15.51 | 14.64 | qfq | 900,606 | 13,836,021 | 0.58% |
| 2023-08-11 | 15.59 | 15.71 | 15.42 | 15.42 | 14.55 | qfq | 1,164,353 | 18,115,395 | -1.15% |
| 2023-08-10 | 15.60 | 15.66 | 15.45 | 15.60 | 14.72 | qfq | 903,727 | 14,049,775 | 0.26% |
| 2023-08-09 | 15.73 | 15.73 | 15.45 | 15.56 | 14.68 | qfq | 920,600 | 14,320,784 | -0.95% |
| 2023-08-08 | 15.99 | 16.08 | 15.55 | 15.71 | 14.83 | qfq | 1,672,200 | 26,290,902 | -1.19% |
| 2023-08-07 | 16.05 | 16.13 | 15.86 | 15.90 | 15.01 | qfq | 1,401,600 | 22,340,574 | -1.18% |
| 2023-08-04 | 16.16 | 16.38 | 15.93 | 16.09 | 15.18 | qfq | 1,550,700 | 24,989,498 | 0.06% |
| 2023-08-03 | 16.40 | 16.41 | 16.07 | 16.08 | 15.17 | qfq | 1,520,010 | 24,598,666 | -1.95% |
| 2023-08-02 | 16.27 | 16.49 | 16.15 | 16.40 | 15.48 | qfq | 1,430,004 | 23,353,548 | 0.80% |
| 2023-08-01 | 16.58 | 16.68 | 16.18 | 16.27 | 15.35 | qfq | 1,753,274 | 28,653,663 | -1.87% |
| 2023-07-31 | 16.54 | 16.92 | 16.44 | 16.58 | 15.65 | qfq | 2,412,620 | 40,284,603 | 0.24% |
| 2023-07-28 | 16.30 | 16.76 | 15.78 | 16.54 | 15.61 | qfq | 4,367,810 | 71,553,331 | 1.10% |
| 2023-07-27 | 16.10 | 16.54 | 16.10 | 16.36 | 15.44 | qfq | 3,492,681 | 57,220,273 | 1.93% |
| 2023-07-26 | 16.25 | 16.33 | 15.98 | 16.05 | 15.15 | qfq | 1,682,100 | 27,116,170 | -1.71% |
| 2023-07-25 | 16.10 | 16.44 | 15.99 | 16.33 | 15.41 | qfq | 2,277,800 | 36,987,624 | 2.13% |
| 2023-07-24 | 16.00 | 16.12 | 15.81 | 15.99 | 15.09 | qfq | 1,211,100 | 19,348,914 | 0.44% |
| 2023-07-21 | 16.43 | 16.48 | 15.89 | 15.92 | 15.02 | qfq | 2,750,350 | 44,354,483 | -3.57% |
| 2023-07-20 | 16.72 | 16.93 | 16.38 | 16.51 | 15.58 | qfq | 2,581,100 | 42,853,850 | -0.66% |
| 2023-07-19 | 16.80 | 16.86 | 16.42 | 16.62 | 15.68 | qfq | 2,535,270 | 42,133,407 | -1.13% |
| 2023-07-18 | 16.73 | 17.08 | 16.60 | 16.81 | 15.86 | qfq | 2,202,070 | 37,072,978 | 0.36% |