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
朗坤科技301305.SZ
最近收盘价20.722026-07-17
最近交易日2026-07-17
成交量（股）7,055,327
成交额（元）149,813,906
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-02 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.86 | 22.13 | 20.51 | 20.72 | 20.72 | qfq | 7,055,327 | 149,813,906 | -6.07% |
| 2026-07-16 | 22.96 | 23.17 | 21.88 | 22.06 | 22.06 | qfq | 5,664,470 | 127,349,151 | -4.83% |
| 2026-07-15 | 23.16 | 23.49 | 22.81 | 23.18 | 23.18 | qfq | 4,526,335 | 104,826,069 | 0.09% |
| 2026-07-14 | 22.64 | 23.20 | 22.15 | 23.16 | 23.16 | qfq | 4,676,157 | 106,470,127 | 1.36% |
| 2026-07-13 | 24.10 | 24.49 | 22.63 | 22.85 | 22.85 | qfq | 9,929,388 | 231,998,058 | -6.51% |
| 2026-07-10 | 24.64 | 25.28 | 24.04 | 24.44 | 24.44 | qfq | 9,469,465 | 232,723,106 | 3.34% |
| 2026-07-09 | 25.59 | 26.33 | 23.33 | 23.65 | 23.65 | qfq | 11,372,187 | 276,212,250 | -5.51% |
| 2026-07-08 | 26.15 | 26.52 | 24.76 | 25.03 | 25.03 | qfq | 7,581,628 | 192,958,222 | -6.74% |
| 2026-07-07 | 28.15 | 28.48 | 26.63 | 26.84 | 26.84 | qfq | 5,671,661 | 154,733,650 | -5.76% |
| 2026-07-06 | 28.98 | 29.67 | 27.93 | 28.48 | 28.48 | qfq | 6,351,237 | 182,450,461 | -2.33% |
| 2026-07-03 | 29.38 | 29.80 | 28.69 | 29.16 | 29.16 | qfq | 5,944,083 | 173,354,620 | -0.65% |
| 2026-07-02 | 28.60 | 30.85 | 28.20 | 29.35 | 29.35 | qfq | 10,315,626 | 308,364,692 | 1.73% |
| 2026-07-01 | 28.49 | 29.00 | 28.15 | 28.85 | 28.65 | qfq | 6,271,524 | 179,107,578 | 1.16% |
| 2026-06-30 | 27.74 | 28.87 | 27.15 | 28.52 | 28.32 | qfq | 8,501,070 | 238,119,572 | 1.78% |
| 2026-06-29 | 30.40 | 30.78 | 27.53 | 28.02 | 27.83 | qfq | 13,769,700 | 393,035,392 | -7.56% |
| 2026-06-26 | 31.31 | 31.66 | 29.66 | 30.31 | 30.10 | qfq | 11,349,773 | 347,116,386 | -1.11% |
| 2026-06-25 | 31.81 | 32.50 | 29.52 | 30.65 | 30.44 | qfq | 19,203,445 | 586,752,921 | -6.84% |
| 2026-06-24 | 29.20 | 33.39 | 29.20 | 32.90 | 32.67 | qfq | 17,468,907 | 559,882,779 | 11.68% |
| 2026-06-23 | 29.26 | 29.78 | 28.78 | 29.46 | 29.26 | qfq | 5,826,252 | 170,193,667 | -0.30% |
| 2026-06-22 | 29.66 | 30.10 | 28.43 | 29.55 | 29.35 | qfq | 7,536,200 | 220,000,217 | -2.18% |
| 2026-06-18 | 30.50 | 31.30 | 30.10 | 30.21 | 30.00 | qfq | 5,873,836 | 179,736,967 | -1.69% |
| 2026-06-17 | 30.95 | 30.96 | 30.15 | 30.73 | 30.52 | qfq | 4,672,397 | 142,733,544 | 0.10% |
| 2026-06-16 | 30.70 | 31.10 | 30.07 | 30.70 | 30.49 | qfq | 5,826,255 | 177,870,890 | -0.29% |
| 2026-06-15 | 28.69 | 30.90 | 28.46 | 30.79 | 30.58 | qfq | 8,275,768 | 246,030,868 | 7.43% |
| 2026-06-12 | 29.10 | 29.78 | 28.28 | 28.66 | 28.46 | qfq | 7,028,798 | 201,836,161 | -1.51% |
| 2026-06-11 | 27.70 | 30.15 | 27.70 | 29.10 | 28.90 | qfq | 11,442,604 | 335,331,424 | 3.56% |
| 2026-06-10 | 28.10 | 28.49 | 27.57 | 28.10 | 27.91 | qfq | 6,307,156 | 176,633,876 | -1.71% |
| 2026-06-09 | 27.76 | 28.74 | 27.34 | 28.59 | 28.39 | qfq | 10,211,198 | 287,676,041 | 3.93% |
| 2026-06-08 | 29.80 | 30.53 | 27.29 | 27.51 | 27.32 | qfq | 15,972,731 | 457,925,377 | -10.39% |
| 2026-06-05 | 31.50 | 32.18 | 29.93 | 30.70 | 30.49 | qfq | 13,888,097 | 426,862,621 | -3.61% |
| 2026-06-04 | 30.36 | 32.20 | 30.26 | 31.85 | 31.63 | qfq | 14,297,876 | 451,179,114 | 2.81% |
| 2026-06-03 | 30.70 | 31.35 | 30.00 | 30.98 | 30.77 | qfq | 12,844,920 | 393,963,106 | -0.58% |
| 2026-06-02 | 30.36 | 31.80 | 29.81 | 31.16 | 30.94 | qfq | 16,288,352 | 507,720,889 | 1.07% |
| 2026-06-01 | 30.52 | 32.47 | 29.16 | 30.83 | 30.62 | qfq | 19,100,892 | 595,219,406 | 0.03% |
| 2026-05-29 | 29.99 | 31.96 | 29.38 | 30.82 | 30.61 | qfq | 18,854,630 | 579,859,237 | 3.15% |
| 2026-05-28 | 30.06 | 31.18 | 29.31 | 29.88 | 29.67 | qfq | 16,757,422 | 500,467,764 | -0.40% |
| 2026-05-27 | 29.29 | 31.45 | 28.10 | 30.00 | 29.79 | qfq | 30,559,414 | 910,450,937 | 8.77% |
| 2026-05-26 | 25.50 | 27.58 | 25.10 | 27.58 | 27.39 | qfq | 14,445,178 | 382,505,876 | 7.69% |
| 2026-05-25 | 24.67 | 25.95 | 24.52 | 25.61 | 25.43 | qfq | 7,100,000 | 179,014,684 | 4.53% |
| 2026-05-22 | 24.56 | 24.66 | 24.05 | 24.50 | 24.33 | qfq | 3,398,800 | 82,793,640 | 0.29% |
| 2026-05-21 | 25.05 | 26.18 | 24.37 | 24.43 | 24.26 | qfq | 4,833,303 | 122,140,035 | -2.98% |
| 2026-05-20 | 25.71 | 25.80 | 25.05 | 25.18 | 25.01 | qfq | 3,331,168 | 83,987,460 | -2.85% |
| 2026-05-19 | 25.59 | 26.11 | 24.93 | 25.92 | 25.74 | qfq | 4,903,573 | 125,185,967 | 1.65% |
| 2026-05-18 | 25.40 | 25.70 | 25.21 | 25.50 | 25.32 | qfq | 3,230,546 | 82,233,870 | -0.39% |
| 2026-05-15 | 26.55 | 26.60 | 25.35 | 25.60 | 25.42 | qfq | 5,172,300 | 133,374,867 | -2.99% |
| 2026-05-14 | 26.66 | 26.85 | 26.28 | 26.39 | 26.21 | qfq | 3,632,779 | 96,096,768 | -1.42% |
| 2026-05-13 | 25.45 | 26.98 | 25.37 | 26.77 | 26.58 | qfq | 8,317,408 | 219,676,611 | 5.19% |
| 2026-05-12 | 26.26 | 26.36 | 25.27 | 25.45 | 25.27 | qfq | 5,819,700 | 149,704,278 | -3.49% |
| 2026-05-11 | 26.60 | 26.68 | 26.01 | 26.37 | 26.19 | qfq | 6,403,720 | 168,271,767 | -1.46% |
| 2026-05-08 | 26.46 | 26.98 | 26.19 | 26.76 | 26.57 | qfq | 4,111,633 | 109,753,842 | 1.67% |
| 2026-05-07 | 26.55 | 26.75 | 26.07 | 26.32 | 26.14 | qfq | 5,468,873 | 144,081,734 | -1.02% |
| 2026-05-06 | 26.68 | 26.98 | 26.26 | 26.59 | 26.41 | qfq | 5,722,264 | 151,967,290 | -0.34% |
| 2026-04-30 | 26.96 | 27.04 | 26.13 | 26.68 | 26.50 | qfq | 4,893,478 | 129,971,574 | -0.74% |
| 2026-04-29 | 26.56 | 27.30 | 26.35 | 26.88 | 26.69 | qfq | 4,910,388 | 132,246,549 | 0.71% |
| 2026-04-28 | 27.80 | 27.86 | 26.42 | 26.69 | 26.50 | qfq | 7,982,372 | 214,046,874 | -4.06% |
| 2026-04-27 | 28.18 | 28.82 | 27.61 | 27.82 | 27.63 | qfq | 6,952,974 | 195,248,694 | -0.93% |
| 2026-04-24 | 28.38 | 28.38 | 27.52 | 28.08 | 27.89 | qfq | 4,663,306 | 130,010,638 | -1.09% |
| 2026-04-23 | 28.20 | 29.10 | 28.04 | 28.39 | 28.19 | qfq | 6,229,174 | 178,037,140 | 1.18% |
| 2026-04-22 | 27.63 | 28.37 | 27.59 | 28.06 | 27.87 | qfq | 4,094,858 | 114,891,096 | 0.68% |
| 2026-04-21 | 27.84 | 28.12 | 27.60 | 27.87 | 27.68 | qfq | 4,044,200 | 112,672,266 | 0.18% |
| 2026-04-20 | 27.18 | 28.30 | 26.94 | 27.82 | 27.63 | qfq | 6,177,454 | 171,523,772 | 1.64% |
| 2026-04-17 | 27.19 | 27.37 | 26.82 | 27.37 | 27.18 | qfq | 4,665,926 | 126,532,236 | 1.00% |
| 2026-04-16 | 26.95 | 27.33 | 26.74 | 27.10 | 26.91 | qfq | 5,131,263 | 138,429,459 | 0.37% |
| 2026-04-15 | 27.75 | 28.00 | 26.98 | 27.00 | 26.81 | qfq | 7,843,287 | 214,806,997 | -2.70% |
| 2026-04-14 | 26.88 | 28.23 | 26.85 | 27.75 | 27.56 | qfq | 10,910,388 | 300,784,214 | 3.43% |
| 2026-04-13 | 26.13 | 27.25 | 26.05 | 26.83 | 26.64 | qfq | 8,635,364 | 231,614,409 | 1.98% |
| 2026-04-10 | 25.33 | 26.55 | 25.33 | 26.31 | 26.13 | qfq | 7,326,583 | 191,964,948 | 4.28% |
| 2026-04-09 | 25.35 | 25.40 | 24.50 | 25.23 | 25.06 | qfq | 5,720,209 | 143,253,973 | -0.59% |
| 2026-04-08 | 24.44 | 25.68 | 24.25 | 25.38 | 25.20 | qfq | 8,731,553 | 220,738,233 | 5.53% |
| 2026-04-07 | 23.39 | 24.30 | 23.37 | 24.05 | 23.88 | qfq | 5,128,479 | 123,016,783 | 3.62% |
| 2026-04-03 | 23.96 | 24.02 | 23.18 | 23.21 | 23.05 | qfq | 2,671,100 | 62,555,059 | -3.05% |
| 2026-04-02 | 24.00 | 24.47 | 23.75 | 23.94 | 23.77 | qfq | 2,857,939 | 68,762,476 | -0.75% |
| 2026-04-01 | 23.78 | 24.55 | 23.78 | 24.12 | 23.95 | qfq | 4,740,000 | 114,670,697 | 3.21% |
| 2026-03-31 | 23.89 | 24.11 | 23.32 | 23.37 | 23.21 | qfq | 4,058,300 | 96,062,772 | -2.63% |
| 2026-03-30 | 24.22 | 24.38 | 23.52 | 24.00 | 23.83 | qfq | 4,338,899 | 103,778,037 | -1.92% |
| 2026-03-27 | 24.20 | 24.71 | 24.20 | 24.47 | 24.30 | qfq | 3,935,000 | 96,213,234 | -0.04% |
| 2026-03-26 | 24.30 | 24.95 | 24.30 | 24.48 | 24.31 | qfq | 4,336,865 | 106,756,732 | 0.04% |
| 2026-03-25 | 24.90 | 25.00 | 24.31 | 24.47 | 24.30 | qfq | 6,401,668 | 157,001,641 | -1.45% |
| 2026-03-24 | 23.46 | 24.93 | 23.39 | 24.83 | 24.66 | qfq | 9,778,878 | 239,955,189 | 7.82% |
| 2026-03-23 | 24.05 | 24.25 | 22.70 | 23.03 | 22.87 | qfq | 7,126,560 | 167,138,245 | -6.69% |
| 2026-03-20 | 25.31 | 25.67 | 24.60 | 24.68 | 24.51 | qfq | 4,477,700 | 111,954,625 | -2.68% |
| 2026-03-19 | 25.73 | 26.04 | 25.25 | 25.36 | 25.18 | qfq | 3,489,706 | 89,216,066 | -2.08% |
| 2026-03-18 | 25.95 | 26.47 | 25.86 | 25.90 | 25.72 | qfq | 5,007,500 | 130,697,571 | 0.19% |
| 2026-03-17 | 27.26 | 27.35 | 25.82 | 25.85 | 25.67 | qfq | 7,941,162 | 208,904,115 | -5.10% |
| 2026-03-16 | 27.49 | 28.19 | 26.80 | 27.24 | 27.05 | qfq | 6,607,912 | 180,242,683 | -1.87% |
| 2026-03-13 | 26.99 | 28.32 | 26.29 | 27.76 | 27.57 | qfq | 10,771,688 | 297,122,540 | 3.50% |
| 2026-03-12 | 27.12 | 27.29 | 26.52 | 26.82 | 26.63 | qfq | 4,834,912 | 130,188,333 | -0.67% |
| 2026-03-11 | 27.47 | 27.86 | 26.85 | 27.00 | 26.81 | qfq | 5,657,007 | 153,922,335 | -1.39% |
| 2026-03-10 | 27.90 | 28.17 | 27.17 | 27.38 | 27.19 | qfq | 9,510,131 | 262,898,645 | -2.60% |
| 2026-03-09 | 29.30 | 30.19 | 27.97 | 28.11 | 27.92 | qfq | 15,502,620 | 445,114,651 | 0.64% |
| 2026-03-06 | 27.80 | 28.30 | 27.40 | 27.93 | 27.74 | qfq | 6,510,070 | 181,666,356 | -0.60% |
| 2026-03-05 | 27.78 | 28.74 | 26.92 | 28.10 | 27.91 | qfq | 10,425,883 | 290,209,463 | 3.04% |
| 2026-03-04 | 27.61 | 27.93 | 27.00 | 27.27 | 27.08 | qfq | 8,028,080 | 219,412,117 | -2.26% |
| 2026-03-03 | 28.39 | 28.76 | 27.81 | 27.90 | 27.71 | qfq | 11,671,494 | 329,122,559 | -0.32% |
| 2026-03-02 | 27.02 | 29.60 | 26.90 | 27.99 | 27.80 | qfq | 16,150,673 | 458,655,041 | 2.72% |
| 2026-02-27 | 27.16 | 27.27 | 26.66 | 27.25 | 27.06 | qfq | 5,553,099 | 149,995,807 | 1.60% |
| 2026-02-26 | 26.61 | 26.94 | 26.30 | 26.82 | 26.63 | qfq | 5,499,217 | 146,945,019 | 1.55% |
| 2026-02-25 | 25.80 | 26.60 | 25.74 | 26.41 | 26.23 | qfq | 5,538,992 | 145,799,509 | 2.05% |
| 2026-02-24 | 25.60 | 26.10 | 25.22 | 25.88 | 25.70 | qfq | 6,335,920 | 162,882,308 | 1.89% |
| 2026-02-13 | 25.14 | 26.19 | 25.01 | 25.40 | 25.22 | qfq | 5,912,025 | 151,631,039 | 1.60% |
| 2026-02-12 | 24.87 | 25.30 | 24.87 | 25.00 | 24.83 | qfq | 3,514,500 | 88,215,823 | 0.44% |
| 2026-02-11 | 25.05 | 25.17 | 24.80 | 24.89 | 24.72 | qfq | 2,275,336 | 56,813,424 | -0.32% |
| 2026-02-10 | 25.00 | 25.24 | 24.82 | 24.97 | 24.80 | qfq | 3,121,961 | 78,091,479 | -0.12% |
| 2026-02-09 | 25.05 | 25.48 | 24.85 | 25.00 | 24.83 | qfq | 5,482,100 | 137,551,595 | 0.40% |
| 2026-02-06 | 24.75 | 25.54 | 24.63 | 24.90 | 24.73 | qfq | 4,357,852 | 109,390,690 | -1.54% |
| 2026-02-05 | 25.66 | 25.93 | 25.28 | 25.29 | 25.11 | qfq | 2,792,003 | 71,252,336 | -1.82% |
| 2026-02-04 | 25.99 | 26.34 | 25.58 | 25.76 | 25.58 | qfq | 3,811,388 | 98,677,114 | -1.57% |
| 2026-02-03 | 25.86 | 26.55 | 25.70 | 26.17 | 25.99 | qfq | 4,717,400 | 123,073,676 | 1.43% |
| 2026-02-02 | 25.98 | 26.46 | 25.70 | 25.80 | 25.62 | qfq | 4,362,900 | 113,198,776 | -2.05% |
| 2026-01-30 | 26.10 | 26.62 | 25.59 | 26.34 | 26.16 | qfq | 6,546,470 | 171,027,190 | 0.00% |
| 2026-01-29 | 27.51 | 27.98 | 26.17 | 26.34 | 26.16 | qfq | 8,199,950 | 220,129,256 | -4.11% |
| 2026-01-28 | 26.90 | 28.45 | 26.80 | 27.47 | 27.28 | qfq | 9,995,988 | 276,357,137 | 1.74% |
| 2026-01-27 | 26.87 | 27.14 | 26.35 | 27.00 | 26.81 | qfq | 5,327,700 | 142,662,298 | 0.48% |
| 2026-01-26 | 27.14 | 27.50 | 26.69 | 26.87 | 26.68 | qfq | 6,519,780 | 175,876,162 | -1.97% |
| 2026-01-23 | 27.27 | 27.93 | 26.50 | 27.41 | 27.22 | qfq | 10,416,858 | 284,309,021 | 0.51% |
| 2026-01-22 | 26.80 | 27.58 | 26.41 | 27.27 | 27.08 | qfq | 9,396,133 | 253,584,689 | 0.85% |
| 2026-01-21 | 26.30 | 27.81 | 26.03 | 27.04 | 26.85 | qfq | 16,407,742 | 443,605,940 | 2.66% |
| 2026-01-20 | 25.57 | 26.62 | 25.23 | 26.34 | 26.16 | qfq | 18,016,256 | 468,344,154 | 3.42% |
| 2026-01-19 | 24.64 | 25.88 | 24.20 | 25.47 | 25.29 | qfq | 12,096,924 | 304,614,116 | 3.28% |
| 2026-01-16 | 25.16 | 25.75 | 24.58 | 24.66 | 24.49 | qfq | 6,753,224 | 168,625,611 | -2.91% |
| 2026-01-15 | 25.05 | 26.09 | 25.05 | 25.40 | 25.22 | qfq | 8,533,704 | 218,247,875 | -0.63% |
| 2026-01-14 | 25.77 | 26.39 | 25.05 | 25.56 | 25.38 | qfq | 12,488,780 | 321,243,910 | -1.35% |
| 2026-01-13 | 25.96 | 26.10 | 25.03 | 25.91 | 25.73 | qfq | 9,512,419 | 244,873,828 | 0.23% |
| 2026-01-12 | 25.64 | 27.11 | 25.52 | 25.85 | 25.67 | qfq | 15,804,004 | 415,509,467 | 2.38% |
| 2026-01-09 | 25.51 | 26.30 | 24.94 | 25.25 | 25.07 | qfq | 13,632,309 | 347,890,438 | 1.00% |
| 2026-01-08 | 23.44 | 25.49 | 23.40 | 25.00 | 24.83 | qfq | 15,722,022 | 390,766,786 | 6.97% |
| 2026-01-07 | 23.10 | 23.75 | 22.75 | 23.37 | 23.21 | qfq | 6,772,009 | 157,639,469 | 1.74% |
| 2026-01-06 | 22.97 | 23.37 | 22.82 | 22.97 | 22.81 | qfq | 5,145,688 | 118,433,006 | 0.92% |
| 2026-01-05 | 22.50 | 23.27 | 22.50 | 22.76 | 22.60 | qfq | 5,908,779 | 135,349,510 | 1.29% |
| 2025-12-31 | 22.40 | 22.68 | 22.35 | 22.47 | 22.31 | qfq | 3,374,165 | 76,042,632 | -0.13% |
| 2025-12-30 | 22.28 | 22.56 | 22.22 | 22.50 | 22.34 | qfq | 3,108,403 | 69,573,070 | 0.45% |
| 2025-12-29 | 22.54 | 22.65 | 22.18 | 22.40 | 22.24 | qfq | 3,762,475 | 83,942,362 | -0.18% |
| 2025-12-26 | 22.26 | 22.53 | 22.00 | 22.44 | 22.28 | qfq | 5,152,924 | 114,706,141 | 1.26% |
| 2025-12-25 | 21.80 | 22.19 | 21.80 | 22.16 | 22.01 | qfq | 4,383,577 | 96,625,431 | 1.65% |
| 2025-12-24 | 21.44 | 22.13 | 21.38 | 21.80 | 21.65 | qfq | 6,182,693 | 135,427,479 | 1.63% |
| 2025-12-23 | 21.47 | 21.67 | 21.31 | 21.45 | 21.30 | qfq | 4,057,496 | 87,032,418 | 0.05% |
| 2025-12-22 | 21.46 | 21.57 | 21.31 | 21.44 | 21.29 | qfq | 4,457,179 | 95,438,700 | -0.14% |
| 2025-12-19 | 21.47 | 21.53 | 21.24 | 21.47 | 21.32 | qfq | 4,869,249 | 104,171,473 | -0.05% |
| 2025-12-18 | 21.92 | 22.03 | 21.41 | 21.48 | 21.33 | qfq | 6,157,800 | 133,676,927 | -2.36% |
| 2025-12-17 | 22.17 | 22.17 | 21.50 | 22.00 | 21.85 | qfq | 4,342,466 | 94,817,243 | -0.23% |
| 2025-12-16 | 22.16 | 22.28 | 21.73 | 22.05 | 21.90 | qfq | 4,884,343 | 107,364,223 | -0.54% |
| 2025-12-15 | 21.52 | 22.39 | 21.48 | 22.17 | 22.02 | qfq | 7,052,488 | 155,823,081 | 2.50% |
| 2025-12-12 | 21.76 | 21.78 | 21.46 | 21.63 | 21.48 | qfq | 3,251,671 | 70,154,987 | 0.14% |
| 2025-12-11 | 21.63 | 22.02 | 21.59 | 21.60 | 21.45 | qfq | 3,212,300 | 70,023,646 | -0.23% |
| 2025-12-10 | 21.66 | 21.83 | 21.38 | 21.65 | 21.50 | qfq | 2,055,600 | 44,278,929 | -0.55% |
| 2025-12-09 | 21.80 | 21.94 | 21.71 | 21.77 | 21.62 | qfq | 2,331,057 | 50,862,025 | -0.50% |
| 2025-12-08 | 21.93 | 22.03 | 21.68 | 21.88 | 21.73 | qfq | 3,800,573 | 83,082,062 | 0.60% |
| 2025-12-05 | 21.21 | 21.94 | 21.18 | 21.75 | 21.60 | qfq | 3,968,000 | 85,906,788 | 2.35% |
| 2025-12-04 | 21.60 | 21.74 | 21.15 | 21.25 | 21.10 | qfq | 3,369,736 | 71,955,705 | -1.62% |
| 2025-12-03 | 21.68 | 21.84 | 21.47 | 21.60 | 21.45 | qfq | 3,328,979 | 71,941,432 | -0.32% |
| 2025-12-02 | 22.13 | 22.15 | 21.66 | 21.67 | 21.52 | qfq | 2,729,700 | 59,557,009 | -1.68% |
| 2025-12-01 | 21.92 | 22.38 | 21.92 | 22.04 | 21.89 | qfq | 3,222,103 | 71,417,152 | 0.32% |
| 2025-11-28 | 21.61 | 22.06 | 21.56 | 21.97 | 21.82 | qfq | 2,939,663 | 64,395,194 | 1.48% |
| 2025-11-27 | 21.70 | 21.99 | 21.62 | 21.65 | 21.50 | qfq | 3,327,398 | 72,627,586 | -0.60% |
| 2025-11-26 | 21.66 | 22.04 | 21.64 | 21.78 | 21.63 | qfq | 3,777,855 | 82,611,318 | 0.18% |
| 2025-11-25 | 21.80 | 22.07 | 21.68 | 21.74 | 21.59 | qfq | 3,951,902 | 86,423,186 | -0.09% |
| 2025-11-24 | 21.48 | 21.99 | 21.47 | 21.76 | 21.61 | qfq | 4,563,038 | 99,194,548 | 1.68% |
| 2025-11-21 | 22.55 | 22.55 | 21.36 | 21.40 | 21.25 | qfq | 7,533,588 | 163,969,165 | -5.10% |
| 2025-11-20 | 22.83 | 23.15 | 22.50 | 22.55 | 22.39 | qfq | 5,767,943 | 131,458,456 | 0.00% |
| 2025-11-19 | 23.14 | 23.28 | 22.46 | 22.55 | 22.39 | qfq | 6,527,964 | 148,574,404 | -2.68% |
| 2025-11-18 | 23.81 | 23.98 | 23.04 | 23.17 | 23.01 | qfq | 7,710,932 | 179,922,856 | -2.69% |
| 2025-11-17 | 24.53 | 24.65 | 23.54 | 23.81 | 23.64 | qfq | 10,331,070 | 246,429,909 | -1.98% |
| 2025-11-14 | 25.03 | 25.18 | 24.21 | 24.29 | 24.12 | qfq | 14,320,228 | 351,453,051 | -2.88% |
| 2025-11-13 | 25.50 | 26.24 | 24.67 | 25.01 | 24.84 | qfq | 27,752,098 | 702,545,025 | -4.03% |
| 2025-11-12 | 23.30 | 27.11 | 23.30 | 26.06 | 25.88 | qfq | 32,367,056 | 844,548,667 | 15.36% |
| 2025-11-11 | 22.48 | 22.88 | 22.07 | 22.59 | 22.43 | qfq | 5,504,609 | 123,429,585 | 0.40% |
| 2025-11-10 | 22.95 | 23.10 | 22.40 | 22.50 | 22.34 | qfq | 6,052,682 | 137,239,093 | -1.10% |
| 2025-11-07 | 22.22 | 23.30 | 22.15 | 22.75 | 22.59 | qfq | 9,322,813 | 213,322,160 | 2.57% |
| 2025-11-06 | 22.46 | 22.60 | 22.08 | 22.18 | 22.03 | qfq | 4,017,912 | 89,309,388 | -0.98% |
| 2025-11-05 | 21.42 | 22.89 | 21.42 | 22.40 | 22.24 | qfq | 6,781,203 | 151,511,202 | 3.90% |
| 2025-11-04 | 21.81 | 21.98 | 21.39 | 21.56 | 21.41 | qfq | 2,937,286 | 63,456,815 | -1.37% |
| 2025-11-03 | 21.87 | 22.03 | 21.74 | 21.86 | 21.71 | qfq | 3,152,134 | 68,904,768 | -0.05% |
| 2025-10-31 | 21.54 | 22.25 | 21.50 | 21.87 | 21.72 | qfq | 5,881,630 | 129,310,561 | 1.44% |
| 2025-10-30 | 21.88 | 22.05 | 21.48 | 21.56 | 21.41 | qfq | 4,193,421 | 91,120,499 | -1.24% |
| 2025-10-29 | 22.02 | 22.20 | 21.77 | 21.83 | 21.68 | qfq | 5,629,391 | 123,209,549 | -1.67% |
| 2025-10-28 | 21.01 | 22.37 | 21.00 | 22.20 | 22.05 | qfq | 11,485,166 | 251,999,024 | 4.87% |
| 2025-10-27 | 21.80 | 21.80 | 20.50 | 21.17 | 21.02 | qfq | 7,872,721 | 165,323,969 | 1.49% |
| 2025-10-24 | 20.80 | 21.13 | 20.46 | 20.86 | 20.72 | qfq | 6,409,852 | 133,081,862 | 0.05% |
| 2025-10-23 | 19.99 | 20.87 | 19.67 | 20.85 | 20.71 | qfq | 6,617,266 | 135,107,564 | 4.77% |
| 2025-10-22 | 20.33 | 20.33 | 19.86 | 19.90 | 19.76 | qfq | 2,488,603 | 49,914,426 | -2.26% |
| 2025-10-21 | 20.09 | 20.36 | 19.91 | 20.36 | 20.22 | qfq | 2,914,820 | 58,943,685 | 1.24% |
| 2025-10-20 | 19.70 | 20.38 | 19.61 | 20.11 | 19.97 | qfq | 3,317,299 | 66,347,603 | 2.92% |
| 2025-10-17 | 20.04 | 20.15 | 19.35 | 19.54 | 19.40 | qfq | 3,082,799 | 60,827,470 | -2.06% |
| 2025-10-16 | 20.32 | 20.55 | 19.90 | 19.95 | 19.81 | qfq | 2,954,001 | 59,654,524 | -2.16% |
| 2025-10-15 | 19.85 | 20.52 | 19.83 | 20.39 | 20.25 | qfq | 3,278,141 | 66,391,769 | 2.05% |
| 2025-10-14 | 19.99 | 20.59 | 19.90 | 19.98 | 19.84 | qfq | 4,185,064 | 84,512,218 | -0.05% |
| 2025-10-13 | 19.81 | 20.08 | 19.39 | 19.99 | 19.85 | qfq | 3,474,144 | 68,939,472 | -1.67% |
| 2025-10-10 | 20.15 | 20.85 | 20.15 | 20.33 | 20.19 | qfq | 4,725,898 | 96,803,763 | 0.54% |
| 2025-10-09 | 20.06 | 20.87 | 20.06 | 20.22 | 20.08 | qfq | 4,343,386 | 88,089,674 | 0.75% |
| 2025-09-30 | 20.38 | 20.43 | 19.97 | 20.07 | 19.93 | qfq | 3,288,338 | 66,185,533 | -1.67% |
| 2025-09-29 | 19.99 | 20.60 | 19.80 | 20.41 | 20.27 | qfq | 3,992,069 | 80,910,903 | 2.51% |
| 2025-09-26 | 20.25 | 20.36 | 19.86 | 19.91 | 19.77 | qfq | 3,370,248 | 67,737,258 | -1.92% |
| 2025-09-25 | 20.94 | 20.99 | 20.28 | 20.30 | 19.96 | qfq | 4,730,982 | 97,158,372 | -2.45% |
| 2025-09-24 | 20.67 | 20.94 | 20.50 | 20.81 | 20.46 | qfq | 4,029,655 | 83,522,057 | -0.24% |
| 2025-09-23 | 21.30 | 21.50 | 20.28 | 20.86 | 20.51 | qfq | 6,022,169 | 124,818,232 | -2.84% |
| 2025-09-22 | 21.70 | 22.02 | 21.39 | 21.47 | 21.11 | qfq | 4,890,200 | 105,548,311 | -1.06% |
| 2025-09-19 | 21.35 | 22.19 | 21.15 | 21.70 | 21.34 | qfq | 7,981,961 | 173,945,525 | 2.89% |
| 2025-09-18 | 22.23 | 22.23 | 20.90 | 21.09 | 20.74 | qfq | 7,158,201 | 153,773,649 | -5.17% |
| 2025-09-17 | 21.53 | 22.31 | 21.41 | 22.24 | 21.87 | qfq | 6,916,218 | 151,984,135 | 2.96% |
| 2025-09-16 | 21.61 | 21.80 | 21.22 | 21.60 | 21.24 | qfq | 5,824,520 | 125,224,641 | -0.78% |
| 2025-09-15 | 22.10 | 22.24 | 21.49 | 21.77 | 21.41 | qfq | 6,940,512 | 150,853,189 | -1.67% |
| 2025-09-12 | 22.90 | 23.05 | 21.89 | 22.14 | 21.77 | qfq | 11,426,693 | 254,300,097 | -4.16% |
| 2025-09-11 | 22.24 | 23.55 | 22.06 | 23.10 | 22.71 | qfq | 14,251,048 | 325,358,950 | 4.01% |
| 2025-09-10 | 22.00 | 22.63 | 21.65 | 22.21 | 21.84 | qfq | 9,708,826 | 215,104,187 | -0.54% |
| 2025-09-09 | 22.68 | 23.70 | 21.93 | 22.33 | 21.96 | qfq | 15,318,915 | 345,954,284 | 1.09% |
| 2025-09-08 | 20.61 | 22.80 | 20.61 | 22.09 | 21.72 | qfq | 16,296,292 | 358,533,513 | 6.56% |
| 2025-09-05 | 20.49 | 20.81 | 20.03 | 20.73 | 20.38 | qfq | 6,620,400 | 135,491,654 | 1.42% |
| 2025-09-04 | 20.13 | 21.08 | 20.00 | 20.44 | 20.10 | qfq | 8,593,509 | 177,227,075 | 1.54% |
| 2025-09-03 | 20.85 | 20.93 | 20.10 | 20.13 | 19.79 | qfq | 6,143,400 | 125,846,156 | -3.91% |
| 2025-09-02 | 20.42 | 21.05 | 20.28 | 20.95 | 20.60 | qfq | 13,112,419 | 271,752,592 | 2.50% |
| 2025-09-01 | 19.67 | 20.75 | 19.61 | 20.44 | 20.10 | qfq | 8,107,756 | 164,045,308 | 4.02% |
| 2025-08-29 | 19.92 | 20.08 | 19.60 | 19.65 | 19.32 | qfq | 3,828,825 | 75,615,089 | -1.75% |
| 2025-08-28 | 19.97 | 20.18 | 19.21 | 20.00 | 19.67 | qfq | 6,793,215 | 133,840,216 | 0.20% |
| 2025-08-27 | 20.80 | 20.82 | 19.73 | 19.96 | 19.63 | qfq | 8,214,404 | 166,532,599 | -3.25% |
| 2025-08-26 | 20.79 | 20.93 | 20.30 | 20.63 | 20.29 | qfq | 9,313,769 | 191,454,878 | -0.24% |
| 2025-08-25 | 19.85 | 20.78 | 19.67 | 20.68 | 20.33 | qfq | 10,790,232 | 218,511,951 | 4.34% |
| 2025-08-22 | 20.10 | 20.10 | 19.65 | 19.82 | 19.49 | qfq | 6,213,700 | 123,006,231 | -1.69% |
| 2025-08-21 | 19.85 | 20.44 | 19.69 | 20.16 | 19.82 | qfq | 8,073,339 | 161,371,142 | 1.72% |
| 2025-08-20 | 19.96 | 19.98 | 19.64 | 19.82 | 19.49 | qfq | 5,829,555 | 115,289,413 | -1.39% |
| 2025-08-19 | 20.22 | 20.44 | 19.83 | 20.10 | 19.76 | qfq | 8,622,292 | 172,941,946 | -1.81% |
| 2025-08-18 | 19.37 | 21.08 | 19.26 | 20.47 | 20.13 | qfq | 17,115,570 | 345,063,254 | 6.28% |
| 2025-08-15 | 18.74 | 19.27 | 18.70 | 19.26 | 18.94 | qfq | 3,484,500 | 66,149,498 | 2.56% |
| 2025-08-14 | 19.28 | 19.30 | 18.76 | 18.78 | 18.47 | qfq | 3,230,297 | 61,204,957 | -2.29% |
| 2025-08-13 | 19.26 | 19.33 | 19.07 | 19.22 | 18.90 | qfq | 2,846,757 | 54,623,170 | -0.21% |
| 2025-08-12 | 19.37 | 19.44 | 19.16 | 19.26 | 18.94 | qfq | 3,518,000 | 67,825,499 | -0.57% |
| 2025-08-11 | 19.40 | 19.48 | 19.26 | 19.37 | 19.05 | qfq | 2,993,805 | 57,878,823 | 0.00% |
| 2025-08-08 | 19.10 | 19.39 | 19.06 | 19.37 | 19.05 | qfq | 3,968,684 | 76,517,748 | 1.41% |
| 2025-08-07 | 19.22 | 19.42 | 19.05 | 19.10 | 18.78 | qfq | 2,975,945 | 57,051,202 | -0.88% |
| 2025-08-06 | 19.09 | 19.29 | 19.02 | 19.27 | 18.95 | qfq | 4,009,800 | 76,865,327 | 0.84% |
| 2025-08-05 | 18.92 | 19.44 | 18.90 | 19.11 | 18.79 | qfq | 4,681,210 | 89,736,512 | 1.06% |
| 2025-08-04 | 18.74 | 18.99 | 18.63 | 18.91 | 18.59 | qfq | 3,528,570 | 66,624,052 | 0.85% |
| 2025-08-01 | 18.22 | 18.76 | 18.22 | 18.75 | 18.44 | qfq | 4,668,519 | 86,683,224 | 2.85% |
| 2025-07-31 | 18.48 | 18.57 | 18.16 | 18.23 | 17.93 | qfq | 3,149,200 | 57,757,997 | -1.19% |
| 2025-07-30 | 18.68 | 18.75 | 18.30 | 18.45 | 18.14 | qfq | 3,748,003 | 69,484,687 | -0.91% |
| 2025-07-29 | 18.90 | 19.08 | 18.56 | 18.62 | 18.31 | qfq | 2,886,500 | 54,124,626 | -0.96% |
| 2025-07-28 | 18.78 | 18.81 | 18.65 | 18.80 | 18.49 | qfq | 2,019,500 | 37,862,752 | 0.16% |
| 2025-07-25 | 18.60 | 18.88 | 18.56 | 18.77 | 18.46 | qfq | 3,667,603 | 68,702,576 | 0.75% |
| 2025-07-24 | 18.56 | 18.66 | 18.47 | 18.63 | 18.32 | qfq | 2,852,100 | 53,028,040 | 0.43% |
| 2025-07-23 | 18.55 | 18.66 | 18.43 | 18.55 | 18.24 | qfq | 2,138,803 | 39,693,125 | -0.32% |
| 2025-07-22 | 18.58 | 18.68 | 18.44 | 18.61 | 18.30 | qfq | 2,276,549 | 42,246,193 | -0.11% |
| 2025-07-21 | 18.52 | 18.70 | 18.43 | 18.63 | 18.32 | qfq | 2,962,118 | 55,156,736 | 0.59% |
| 2025-07-18 | 18.36 | 18.52 | 18.20 | 18.52 | 18.21 | qfq | 2,079,614 | 38,177,194 | 1.04% |
| 2025-07-17 | 18.23 | 18.60 | 18.21 | 18.33 | 18.02 | qfq | 2,344,600 | 43,163,802 | 0.44% |
| 2025-07-16 | 18.26 | 18.34 | 18.15 | 18.25 | 17.94 | qfq | 1,582,819 | 28,897,809 | 0.16% |
| 2025-07-15 | 18.53 | 18.54 | 18.05 | 18.22 | 17.92 | qfq | 2,303,900 | 42,026,163 | -1.67% |
| 2025-07-14 | 18.30 | 18.53 | 18.30 | 18.53 | 18.22 | qfq | 2,181,700 | 40,315,718 | 0.87% |
| 2025-07-11 | 18.38 | 18.44 | 18.10 | 18.37 | 18.06 | qfq | 2,468,000 | 45,178,829 | 0.05% |
| 2025-07-10 | 18.44 | 18.44 | 18.18 | 18.36 | 18.05 | qfq | 2,500,009 | 45,733,185 | -0.43% |
| 2025-07-09 | 18.32 | 18.44 | 18.27 | 18.44 | 18.13 | qfq | 2,424,010 | 44,506,058 | 0.88% |
| 2025-07-08 | 18.30 | 18.34 | 18.20 | 18.28 | 17.97 | qfq | 2,515,445 | 45,921,644 | 0.05% |
| 2025-07-07 | 18.08 | 18.33 | 18.08 | 18.27 | 17.96 | qfq | 2,215,459 | 40,423,458 | 0.61% |
| 2025-07-04 | 18.40 | 18.55 | 18.13 | 18.16 | 17.86 | qfq | 3,755,019 | 68,797,578 | -1.25% |
| 2025-07-03 | 18.16 | 18.39 | 18.06 | 18.39 | 18.08 | qfq | 2,794,300 | 51,007,141 | 1.21% |
| 2025-07-02 | 18.20 | 18.30 | 18.02 | 18.17 | 17.87 | qfq | 2,591,385 | 46,988,985 | -0.06% |
| 2025-07-01 | 17.92 | 18.20 | 17.84 | 18.18 | 17.88 | qfq | 3,285,650 | 59,323,625 | 1.28% |
| 2025-06-30 | 17.78 | 17.96 | 17.63 | 17.95 | 17.65 | qfq | 2,361,300 | 42,104,391 | 0.96% |
| 2025-06-27 | 17.65 | 17.83 | 17.65 | 17.78 | 17.48 | qfq | 1,782,000 | 31,647,730 | 0.79% |
| 2025-06-26 | 17.86 | 17.88 | 17.58 | 17.64 | 17.35 | qfq | 2,287,989 | 40,506,795 | -1.23% |
| 2025-06-25 | 17.92 | 17.98 | 17.72 | 17.86 | 17.56 | qfq | 2,921,000 | 52,102,778 | -0.72% |
| 2025-06-24 | 17.75 | 18.03 | 17.66 | 17.99 | 17.69 | qfq | 3,383,853 | 60,489,415 | 0.56% |
| 2025-06-23 | 17.16 | 17.94 | 17.12 | 17.89 | 17.59 | qfq | 2,898,848 | 51,282,860 | 3.05% |
| 2025-06-20 | 17.63 | 17.83 | 17.35 | 17.36 | 17.07 | qfq | 2,160,577 | 37,991,004 | -1.25% |
| 2025-06-19 | 17.42 | 17.81 | 17.35 | 17.58 | 17.29 | qfq | 2,940,100 | 51,609,773 | 0.46% |
| 2025-06-18 | 17.62 | 17.75 | 17.37 | 17.50 | 17.21 | qfq | 1,808,600 | 31,610,590 | -1.07% |
| 2025-06-17 | 17.80 | 17.91 | 17.60 | 17.69 | 17.39 | qfq | 1,701,179 | 30,117,722 | -0.79% |
| 2025-06-16 | 17.69 | 17.91 | 17.52 | 17.83 | 17.53 | qfq | 2,309,500 | 41,017,302 | 1.25% |
| 2025-06-13 | 17.78 | 18.15 | 17.58 | 17.61 | 17.32 | qfq | 3,205,000 | 57,208,658 | -1.01% |
| 2025-06-12 | 17.74 | 17.82 | 17.57 | 17.79 | 17.49 | qfq | 1,654,053 | 29,253,065 | 0.23% |
| 2025-06-11 | 17.71 | 17.85 | 17.65 | 17.75 | 17.45 | qfq | 2,104,965 | 37,394,421 | 0.34% |
| 2025-06-10 | 17.80 | 18.14 | 17.55 | 17.69 | 17.39 | qfq | 3,597,465 | 63,994,537 | -0.67% |
| 2025-06-09 | 17.45 | 18.24 | 17.40 | 17.81 | 17.51 | qfq | 4,768,474 | 85,093,250 | 1.54% |
| 2025-06-06 | 17.58 | 17.72 | 17.36 | 17.54 | 17.25 | qfq | 2,373,700 | 41,461,791 | -0.17% |
| 2025-06-05 | 17.65 | 17.72 | 17.46 | 17.57 | 17.28 | qfq | 1,990,303 | 34,933,790 | -0.51% |
| 2025-06-04 | 17.70 | 17.71 | 17.55 | 17.66 | 17.36 | qfq | 1,461,200 | 25,789,075 | 0.17% |
| 2025-06-03 | 17.50 | 17.70 | 17.39 | 17.63 | 17.34 | qfq | 2,092,231 | 36,765,604 | 0.11% |
| 2025-05-30 | 18.00 | 18.26 | 17.59 | 17.61 | 17.32 | qfq | 2,840,900 | 50,579,817 | -2.00% |
| 2025-05-29 | 17.90 | 18.05 | 17.85 | 17.97 | 17.67 | qfq | 2,722,522 | 48,841,061 | 0.56% |
| 2025-05-28 | 17.95 | 18.64 | 17.80 | 17.87 | 17.57 | qfq | 3,369,196 | 61,072,727 | -0.72% |
| 2025-05-27 | 17.78 | 18.28 | 17.77 | 18.00 | 17.70 | qfq | 3,279,633 | 59,125,261 | 0.61% |
| 2025-05-26 | 17.34 | 17.93 | 17.23 | 17.89 | 17.59 | qfq | 2,564,431 | 45,187,369 | 3.11% |
| 2025-05-23 | 17.51 | 17.75 | 17.31 | 17.35 | 17.06 | qfq | 1,814,801 | 31,879,959 | -0.97% |
| 2025-05-22 | 17.66 | 17.92 | 17.52 | 17.52 | 17.23 | qfq | 2,121,433 | 37,488,054 | -1.46% |
| 2025-05-21 | 18.09 | 18.33 | 17.75 | 17.78 | 17.48 | qfq | 3,056,800 | 54,870,682 | -1.50% |
| 2025-05-20 | 17.59 | 18.22 | 17.43 | 18.05 | 17.75 | qfq | 3,864,400 | 69,335,284 | 2.62% |
| 2025-05-19 | 17.39 | 17.65 | 17.28 | 17.59 | 17.30 | qfq | 2,481,100 | 43,320,301 | 0.80% |
| 2025-05-16 | 17.70 | 17.70 | 17.25 | 17.45 | 17.16 | qfq | 4,544,014 | 79,375,853 | -2.57% |
| 2025-05-15 | 17.10 | 18.30 | 16.91 | 17.91 | 17.61 | qfq | 6,302,314 | 111,729,952 | 5.23% |
| 2025-05-14 | 17.03 | 17.11 | 16.74 | 17.02 | 16.74 | qfq | 1,386,800 | 23,497,248 | -0.06% |
| 2025-05-13 | 17.25 | 17.25 | 16.98 | 17.03 | 16.75 | qfq | 1,143,112 | 19,521,510 | -0.29% |
| 2025-05-12 | 17.11 | 17.20 | 16.96 | 17.08 | 16.79 | qfq | 1,242,900 | 21,197,272 | -0.12% |
| 2025-05-09 | 17.17 | 17.30 | 17.02 | 17.10 | 16.81 | qfq | 896,100 | 15,359,369 | -0.47% |
| 2025-05-08 | 17.12 | 17.23 | 17.03 | 17.18 | 16.89 | qfq | 961,714 | 16,508,894 | 0.64% |
| 2025-05-07 | 17.28 | 17.32 | 16.99 | 17.07 | 16.78 | qfq | 1,230,900 | 21,100,251 | -0.12% |
| 2025-05-06 | 16.84 | 17.10 | 16.84 | 17.09 | 16.80 | qfq | 1,876,253 | 31,933,239 | 1.61% |
| 2025-04-30 | 16.83 | 17.10 | 16.82 | 16.82 | 16.54 | qfq | 1,470,900 | 24,956,201 | -0.47% |
| 2025-04-29 | 16.77 | 17.07 | 16.64 | 16.90 | 16.62 | qfq | 1,910,043 | 32,273,653 | 1.32% |
| 2025-04-28 | 16.95 | 16.98 | 16.66 | 16.68 | 16.40 | qfq | 2,082,947 | 35,043,508 | -0.71% |
| 2025-04-25 | 17.50 | 17.55 | 16.50 | 16.80 | 16.52 | qfq | 5,087,759 | 85,429,066 | -1.41% |
| 2025-04-24 | 16.50 | 17.22 | 16.50 | 17.04 | 16.76 | qfq | 2,790,448 | 47,095,809 | 2.84% |
| 2025-04-23 | 16.27 | 16.64 | 16.12 | 16.57 | 16.29 | qfq | 1,446,281 | 23,763,010 | 2.73% |
| 2025-04-22 | 15.83 | 16.39 | 15.75 | 16.13 | 15.86 | qfq | 1,734,416 | 27,941,098 | 1.70% |
| 2025-04-21 | 15.59 | 15.94 | 15.59 | 15.86 | 15.59 | qfq | 1,246,422 | 19,720,889 | 0.83% |
| 2025-04-18 | 15.68 | 15.79 | 15.54 | 15.73 | 15.47 | qfq | 888,700 | 13,918,956 | 0.58% |
| 2025-04-17 | 15.66 | 15.88 | 15.52 | 15.64 | 15.38 | qfq | 1,138,943 | 17,937,416 | -0.19% |
| 2025-04-16 | 15.96 | 15.96 | 15.37 | 15.67 | 15.41 | qfq | 1,512,500 | 23,610,305 | -1.14% |
| 2025-04-15 | 15.80 | 15.88 | 15.67 | 15.85 | 15.59 | qfq | 960,550 | 15,166,964 | 0.32% |
| 2025-04-14 | 15.80 | 15.89 | 15.61 | 15.80 | 15.54 | qfq | 1,341,838 | 21,171,063 | 1.94% |
| 2025-04-11 | 15.40 | 15.65 | 15.30 | 15.50 | 15.24 | qfq | 1,466,000 | 22,777,848 | -0.51% |
| 2025-04-10 | 15.38 | 15.81 | 15.35 | 15.58 | 15.32 | qfq | 2,389,927 | 37,307,184 | 3.38% |
| 2025-04-09 | 14.70 | 15.23 | 13.90 | 15.07 | 14.82 | qfq | 2,973,128 | 43,383,022 | 1.48% |
| 2025-04-08 | 14.73 | 15.32 | 14.61 | 14.85 | 14.60 | qfq | 3,540,200 | 52,935,637 | 3.34% |
| 2025-04-07 | 16.97 | 16.97 | 14.07 | 14.37 | 14.13 | qfq | 4,458,453 | 68,684,600 | -17.84% |
| 2025-04-03 | 17.34 | 17.65 | 17.34 | 17.49 | 17.20 | qfq | 1,206,300 | 21,146,248 | -0.46% |
| 2025-04-02 | 17.55 | 17.76 | 17.46 | 17.57 | 17.28 | qfq | 1,553,100 | 27,351,855 | -0.45% |
| 2025-04-01 | 17.32 | 17.78 | 17.32 | 17.65 | 17.35 | qfq | 1,858,700 | 32,755,012 | 2.14% |
| 2025-03-31 | 17.33 | 17.47 | 17.10 | 17.28 | 16.99 | qfq | 1,403,600 | 24,247,818 | -0.97% |
| 2025-03-28 | 17.65 | 17.84 | 17.43 | 17.45 | 17.16 | qfq | 1,436,503 | 25,293,571 | -1.08% |
| 2025-03-27 | 17.76 | 17.76 | 17.36 | 17.64 | 17.35 | qfq | 1,761,754 | 30,933,646 | -0.28% |
| 2025-03-26 | 17.58 | 17.77 | 17.54 | 17.69 | 17.39 | qfq | 1,632,800 | 28,901,217 | 0.51% |
| 2025-03-25 | 17.50 | 17.70 | 17.28 | 17.60 | 17.31 | qfq | 1,937,159 | 33,932,451 | -0.17% |
| 2025-03-24 | 17.88 | 18.02 | 17.38 | 17.63 | 17.34 | qfq | 2,098,595 | 37,007,067 | -1.40% |
| 2025-03-21 | 18.11 | 18.20 | 17.86 | 17.88 | 17.58 | qfq | 1,726,532 | 31,025,680 | -1.27% |
| 2025-03-20 | 18.36 | 18.44 | 18.09 | 18.11 | 17.81 | qfq | 2,369,000 | 43,033,267 | -1.58% |
| 2025-03-19 | 18.55 | 18.57 | 18.34 | 18.40 | 18.09 | qfq | 1,599,400 | 29,474,085 | -0.81% |
| 2025-03-18 | 18.59 | 18.68 | 18.42 | 18.55 | 18.24 | qfq | 2,983,760 | 55,235,328 | -0.80% |
| 2025-03-17 | 18.65 | 19.00 | 18.50 | 18.70 | 18.39 | qfq | 4,310,145 | 80,552,442 | 0.86% |
| 2025-03-14 | 17.82 | 18.88 | 17.63 | 18.54 | 18.23 | qfq | 6,442,149 | 117,981,176 | 3.69% |
| 2025-03-13 | 17.61 | 17.95 | 17.38 | 17.88 | 17.58 | qfq | 2,655,640 | 46,946,551 | 1.53% |
| 2025-03-12 | 17.64 | 17.65 | 17.46 | 17.61 | 17.32 | qfq | 1,199,500 | 21,041,358 | 0.06% |
| 2025-03-11 | 17.41 | 17.60 | 17.33 | 17.60 | 17.31 | qfq | 1,141,400 | 19,949,880 | 0.57% |
| 2025-03-10 | 17.39 | 17.63 | 17.37 | 17.50 | 17.21 | qfq | 1,184,274 | 20,740,047 | 0.63% |
| 2025-03-07 | 17.53 | 17.54 | 17.33 | 17.39 | 17.10 | qfq | 977,656 | 17,041,054 | -0.51% |
| 2025-03-06 | 17.33 | 17.55 | 17.28 | 17.48 | 17.19 | qfq | 1,449,437 | 25,246,465 | 0.81% |
| 2025-03-05 | 17.66 | 17.70 | 17.26 | 17.34 | 17.05 | qfq | 1,575,006 | 27,337,624 | -1.81% |
| 2025-03-04 | 17.50 | 17.68 | 17.40 | 17.66 | 17.36 | qfq | 1,070,000 | 18,811,345 | 1.15% |
| 2025-03-03 | 17.44 | 17.64 | 17.33 | 17.46 | 17.17 | qfq | 1,244,602 | 21,796,954 | 0.75% |
| 2025-02-28 | 17.60 | 17.62 | 17.30 | 17.33 | 17.04 | qfq | 1,583,368 | 27,578,676 | -1.53% |
| 2025-02-27 | 17.86 | 17.86 | 17.38 | 17.60 | 17.31 | qfq | 1,617,947 | 28,423,741 | -1.12% |
| 2025-02-26 | 17.51 | 17.86 | 17.51 | 17.80 | 17.50 | qfq | 1,701,724 | 30,191,062 | 1.25% |
| 2025-02-25 | 17.51 | 17.71 | 17.49 | 17.58 | 17.29 | qfq | 1,482,831 | 26,104,216 | 0.00% |
| 2025-02-24 | 17.23 | 17.66 | 17.23 | 17.58 | 17.29 | qfq | 2,384,059 | 41,788,153 | 2.03% |
| 2025-02-21 | 17.18 | 17.32 | 17.12 | 17.23 | 16.94 | qfq | 1,420,609 | 24,434,140 | -0.29% |
| 2025-02-20 | 17.24 | 17.28 | 17.15 | 17.28 | 16.99 | qfq | 1,060,100 | 18,266,647 | 0.29% |
| 2025-02-19 | 17.18 | 17.26 | 17.01 | 17.23 | 16.94 | qfq | 1,184,100 | 20,357,752 | 1.06% |
| 2025-02-18 | 17.50 | 17.50 | 17.02 | 17.05 | 16.76 | qfq | 1,772,515 | 30,524,579 | -2.46% |
| 2025-02-17 | 17.40 | 17.80 | 17.18 | 17.48 | 17.19 | qfq | 2,157,117 | 37,593,451 | -0.23% |
| 2025-02-14 | 17.50 | 17.59 | 17.41 | 17.52 | 17.23 | qfq | 1,085,217 | 18,990,793 | 0.06% |
| 2025-02-13 | 17.78 | 17.86 | 17.50 | 17.51 | 17.22 | qfq | 1,319,500 | 23,285,241 | -1.52% |
| 2025-02-12 | 17.71 | 17.82 | 17.66 | 17.78 | 17.48 | qfq | 1,251,953 | 22,194,388 | 0.40% |
| 2025-02-11 | 17.82 | 17.86 | 17.52 | 17.71 | 17.41 | qfq | 1,237,900 | 21,794,706 | -0.51% |
| 2025-02-10 | 17.50 | 17.82 | 17.42 | 17.80 | 17.50 | qfq | 1,790,350 | 31,673,342 | 1.77% |
| 2025-02-07 | 17.28 | 17.64 | 17.28 | 17.49 | 17.20 | qfq | 2,207,074 | 38,619,037 | 0.98% |
| 2025-02-06 | 17.28 | 17.38 | 17.14 | 17.32 | 17.03 | qfq | 2,002,450 | 34,599,444 | 0.23% |
| 2025-02-05 | 17.60 | 17.60 | 17.17 | 17.28 | 16.99 | qfq | 2,495,384 | 43,179,496 | -1.31% |
| 2025-01-27 | 17.59 | 17.86 | 17.45 | 17.51 | 17.22 | qfq | 1,637,432 | 28,917,327 | -0.40% |
| 2025-01-24 | 17.66 | 17.76 | 17.46 | 17.58 | 17.29 | qfq | 1,909,010 | 33,528,651 | -0.96% |
| 2025-01-23 | 17.85 | 18.14 | 17.67 | 17.75 | 17.45 | qfq | 2,207,515 | 39,563,121 | 0.45% |
| 2025-01-22 | 17.82 | 17.90 | 17.45 | 17.67 | 17.37 | qfq | 1,356,324 | 23,964,917 | -1.56% |
| 2025-01-21 | 18.01 | 18.12 | 17.62 | 17.95 | 17.65 | qfq | 2,254,893 | 40,263,194 | -0.39% |
| 2025-01-20 | 17.60 | 18.10 | 17.28 | 18.02 | 17.72 | qfq | 2,598,762 | 46,155,987 | 2.27% |
| 2025-01-17 | 17.59 | 17.78 | 17.30 | 17.62 | 17.33 | qfq | 1,319,525 | 23,116,796 | 0.00% |
| 2025-01-16 | 18.14 | 18.18 | 17.55 | 17.62 | 17.33 | qfq | 1,963,839 | 34,972,038 | -1.84% |
| 2025-01-15 | 17.94 | 18.14 | 17.81 | 17.95 | 17.65 | qfq | 2,198,617 | 39,481,751 | 0.00% |
| 2025-01-14 | 17.48 | 17.97 | 17.47 | 17.95 | 17.65 | qfq | 2,032,064 | 36,198,984 | 2.51% |
| 2025-01-13 | 17.55 | 17.75 | 17.41 | 17.51 | 17.22 | qfq | 1,586,006 | 27,860,673 | -0.85% |
| 2025-01-10 | 17.62 | 18.00 | 17.47 | 17.66 | 17.36 | qfq | 1,766,293 | 31,241,059 | -0.06% |
| 2025-01-09 | 17.77 | 18.12 | 17.67 | 17.67 | 17.37 | qfq | 1,603,653 | 28,714,821 | -1.17% |
| 2025-01-08 | 17.83 | 17.98 | 17.40 | 17.88 | 17.58 | qfq | 1,787,483 | 31,650,070 | 0.28% |
| 2025-01-07 | 17.40 | 18.50 | 17.40 | 17.83 | 17.53 | qfq | 3,817,574 | 68,807,787 | 2.65% |
| 2025-01-06 | 16.68 | 17.40 | 16.43 | 17.37 | 17.08 | qfq | 2,253,900 | 38,629,701 | 4.26% |
| 2025-01-03 | 17.27 | 17.44 | 16.66 | 16.66 | 16.38 | qfq | 1,788,412 | 30,472,558 | -3.53% |
| 2025-01-02 | 17.60 | 17.90 | 17.18 | 17.27 | 16.98 | qfq | 1,610,200 | 28,337,861 | -1.99% |
| 2024-12-31 | 17.87 | 18.07 | 17.58 | 17.62 | 17.33 | qfq | 923,571 | 16,414,363 | -2.00% |
| 2024-12-30 | 17.81 | 18.17 | 17.81 | 17.98 | 17.68 | qfq | 843,571 | 15,159,837 | -0.77% |
| 2024-12-27 | 17.86 | 18.21 | 17.74 | 18.12 | 17.82 | qfq | 1,381,371 | 24,999,839 | 1.34% |
| 2024-12-26 | 17.50 | 18.05 | 17.45 | 17.88 | 17.58 | qfq | 1,470,588 | 26,142,543 | 2.52% |
| 2024-12-25 | 17.53 | 17.72 | 17.27 | 17.44 | 17.15 | qfq | 1,031,136 | 17,941,199 | -1.13% |
| 2024-12-24 | 17.42 | 17.75 | 17.42 | 17.64 | 17.35 | qfq | 1,218,153 | 21,413,101 | 1.26% |
| 2024-12-23 | 17.87 | 17.87 | 17.38 | 17.42 | 17.13 | qfq | 1,501,423 | 26,334,624 | -2.19% |
| 2024-12-20 | 17.63 | 18.10 | 17.56 | 17.81 | 17.51 | qfq | 1,316,725 | 23,567,777 | 0.91% |
| 2024-12-19 | 17.38 | 17.75 | 17.37 | 17.65 | 17.35 | qfq | 1,209,625 | 21,267,758 | 0.46% |
| 2024-12-18 | 17.58 | 17.72 | 17.35 | 17.57 | 17.28 | qfq | 1,615,528 | 28,390,899 | 0.06% |
| 2024-12-17 | 18.53 | 18.68 | 17.52 | 17.56 | 17.27 | qfq | 3,233,547 | 58,011,876 | -5.34% |
| 2024-12-16 | 18.72 | 18.88 | 18.38 | 18.55 | 18.24 | qfq | 1,603,461 | 29,858,948 | -0.86% |
| 2024-12-13 | 19.11 | 19.22 | 18.68 | 18.71 | 18.40 | qfq | 2,232,852 | 42,231,649 | -2.70% |
| 2024-12-12 | 19.11 | 19.28 | 18.93 | 19.23 | 18.91 | qfq | 1,892,185 | 36,215,378 | 0.42% |
| 2024-12-11 | 18.95 | 19.18 | 18.88 | 19.15 | 18.83 | qfq | 1,336,179 | 25,524,388 | 0.68% |
| 2024-12-10 | 19.43 | 19.58 | 18.95 | 19.02 | 18.70 | qfq | 2,407,600 | 46,348,293 | -0.37% |
| 2024-12-09 | 19.01 | 19.38 | 18.86 | 19.09 | 18.77 | qfq | 2,326,916 | 44,476,496 | -0.05% |
| 2024-12-06 | 18.75 | 19.30 | 18.67 | 19.10 | 18.78 | qfq | 2,524,434 | 47,940,780 | 1.60% |
| 2024-12-05 | 18.73 | 18.89 | 18.64 | 18.80 | 18.49 | qfq | 2,252,153 | 42,217,991 | 0.32% |
| 2024-12-04 | 19.28 | 19.35 | 18.71 | 18.74 | 18.43 | qfq | 3,424,044 | 65,170,045 | -2.75% |
| 2024-12-03 | 19.50 | 19.55 | 19.18 | 19.27 | 18.95 | qfq | 2,810,302 | 54,291,791 | -0.98% |
| 2024-12-02 | 19.43 | 19.62 | 19.30 | 19.46 | 19.13 | qfq | 4,262,653 | 82,827,279 | -0.31% |
| 2024-11-29 | 19.69 | 20.05 | 19.16 | 19.52 | 19.19 | qfq | 7,917,400 | 154,465,605 | -2.64% |
| 2024-11-28 | 18.42 | 20.36 | 18.39 | 20.05 | 19.71 | qfq | 11,755,097 | 232,541,774 | 8.20% |
| 2024-11-27 | 18.44 | 18.57 | 18.18 | 18.53 | 18.22 | qfq | 2,773,706 | 50,932,676 | 0.43% |
| 2024-11-26 | 19.16 | 19.41 | 18.38 | 18.45 | 18.14 | qfq | 3,253,254 | 61,377,161 | -4.21% |
| 2024-11-25 | 18.70 | 19.26 | 18.38 | 19.26 | 18.94 | qfq | 5,968,572 | 112,959,751 | 3.72% |
| 2024-11-22 | 18.00 | 19.10 | 17.98 | 18.57 | 18.26 | qfq | 6,176,575 | 114,839,226 | 3.34% |
| 2024-11-21 | 18.38 | 18.52 | 17.81 | 17.97 | 17.67 | qfq | 2,902,066 | 52,467,292 | -2.34% |
| 2024-11-20 | 18.37 | 18.40 | 18.14 | 18.40 | 18.09 | qfq | 2,637,045 | 48,230,471 | 0.38% |
| 2024-11-19 | 18.30 | 18.42 | 17.90 | 18.33 | 18.02 | qfq | 2,563,164 | 46,478,751 | 0.71% |
| 2024-11-18 | 18.69 | 19.19 | 18.05 | 18.20 | 17.90 | qfq | 2,804,428 | 51,988,165 | -1.78% |
| 2024-11-15 | 18.41 | 19.30 | 18.36 | 18.53 | 18.22 | qfq | 2,530,003 | 47,718,693 | 0.11% |
| 2024-11-14 | 19.34 | 19.37 | 18.50 | 18.51 | 18.20 | qfq | 3,687,511 | 69,387,428 | -4.49% |
| 2024-11-13 | 19.60 | 19.68 | 18.93 | 19.38 | 19.06 | qfq | 2,562,987 | 49,393,295 | -1.17% |
| 2024-11-12 | 19.94 | 20.28 | 19.46 | 19.61 | 19.28 | qfq | 3,552,387 | 70,571,561 | -0.51% |
| 2024-11-11 | 19.30 | 19.78 | 19.22 | 19.71 | 19.38 | qfq | 2,972,208 | 58,029,100 | 1.39% |
| 2024-11-08 | 19.60 | 19.90 | 19.30 | 19.44 | 19.12 | qfq | 2,706,068 | 52,964,122 | -1.37% |
| 2024-11-07 | 19.33 | 19.72 | 19.21 | 19.71 | 19.38 | qfq | 2,742,200 | 53,713,608 | 1.86% |
| 2024-11-06 | 19.51 | 19.84 | 19.27 | 19.35 | 19.03 | qfq | 3,209,070 | 62,812,155 | -0.92% |
| 2024-11-05 | 19.29 | 19.58 | 19.23 | 19.53 | 19.20 | qfq | 3,356,443 | 65,215,804 | 1.09% |
| 2024-11-04 | 19.07 | 19.63 | 19.06 | 19.32 | 19.00 | qfq | 2,351,691 | 45,481,370 | 1.26% |
| 2024-11-01 | 19.48 | 19.60 | 18.76 | 19.08 | 18.76 | qfq | 3,307,690 | 63,502,126 | -3.15% |
| 2024-10-31 | 19.00 | 19.75 | 19.00 | 19.70 | 19.37 | qfq | 4,499,286 | 87,625,963 | 4.34% |
| 2024-10-30 | 18.88 | 19.12 | 18.67 | 18.88 | 18.56 | qfq | 2,885,800 | 54,453,674 | 0.00% |
| 2024-10-29 | 19.80 | 20.18 | 18.80 | 18.88 | 18.56 | qfq | 4,916,924 | 94,992,813 | -4.89% |
| 2024-10-28 | 19.44 | 20.16 | 19.02 | 19.85 | 19.52 | qfq | 7,917,296 | 156,837,047 | 3.22% |
| 2024-10-25 | 18.68 | 19.58 | 18.34 | 19.23 | 18.91 | qfq | 7,070,347 | 134,390,011 | 2.02% |
| 2024-10-24 | 18.28 | 18.98 | 18.20 | 18.85 | 18.53 | qfq | 6,685,631 | 124,900,363 | 3.40% |
| 2024-10-23 | 18.25 | 18.42 | 18.15 | 18.23 | 17.93 | qfq | 3,272,166 | 59,757,436 | -0.65% |
| 2024-10-22 | 18.41 | 18.56 | 17.95 | 18.35 | 18.04 | qfq | 6,753,837 | 122,948,136 | -0.81% |
| 2024-10-21 | 18.51 | 18.76 | 18.07 | 18.50 | 18.19 | qfq | 8,768,499 | 162,052,368 | -2.12% |
| 2024-10-18 | 17.83 | 19.25 | 17.33 | 18.90 | 18.58 | qfq | 11,225,967 | 207,060,932 | 5.94% |
| 2024-10-17 | 16.99 | 18.68 | 16.99 | 17.84 | 17.54 | qfq | 9,349,000 | 167,432,362 | 6.51% |
| 2024-10-16 | 16.65 | 16.96 | 16.51 | 16.75 | 16.47 | qfq | 1,977,101 | 32,996,413 | -0.30% |
| 2024-10-15 | 17.16 | 17.27 | 16.77 | 16.80 | 16.52 | qfq | 1,854,188 | 31,516,674 | -2.61% |
| 2024-10-14 | 16.62 | 17.31 | 16.62 | 17.25 | 16.96 | qfq | 2,628,467 | 44,848,533 | 1.83% |
| 2024-10-11 | 17.72 | 17.80 | 16.78 | 16.94 | 16.66 | qfq | 2,121,759 | 36,501,195 | -4.83% |
| 2024-10-10 | 17.72 | 18.32 | 17.46 | 17.80 | 17.50 | qfq | 2,991,089 | 53,627,380 | 0.62% |
| 2024-10-09 | 18.80 | 19.18 | 17.69 | 17.69 | 17.39 | qfq | 5,453,920 | 100,341,809 | -9.33% |
| 2024-10-08 | 21.00 | 21.50 | 18.70 | 19.51 | 19.18 | qfq | 8,760,014 | 172,870,791 | 7.61% |
| 2024-09-30 | 16.88 | 18.43 | 16.46 | 18.13 | 17.83 | qfq | 6,512,070 | 113,924,047 | 11.78% |
| 2024-09-27 | 15.92 | 16.56 | 15.80 | 16.22 | 15.95 | qfq | 2,241,444 | 36,305,224 | 3.18% |
| 2024-09-26 | 15.55 | 15.73 | 15.41 | 15.72 | 15.46 | qfq | 1,187,831 | 18,516,948 | 1.22% |
| 2024-09-25 | 15.50 | 15.79 | 15.38 | 15.53 | 15.27 | qfq | 1,627,066 | 25,442,813 | 0.98% |
| 2024-09-24 | 15.10 | 15.43 | 15.10 | 15.38 | 15.12 | qfq | 1,211,100 | 18,514,652 | 2.26% |
| 2024-09-23 | 14.91 | 15.10 | 14.74 | 15.04 | 14.79 | qfq | 808,078 | 12,099,387 | 1.01% |
| 2024-09-20 | 15.15 | 15.21 | 14.78 | 14.89 | 14.64 | qfq | 1,133,178 | 16,887,093 | -1.06% |
| 2024-09-19 | 14.49 | 15.61 | 14.49 | 15.05 | 14.80 | qfq | 1,914,988 | 28,885,089 | 4.37% |
| 2024-09-18 | 14.74 | 14.74 | 14.33 | 14.42 | 14.18 | qfq | 653,800 | 9,463,843 | -1.23% |
| 2024-09-13 | 14.79 | 14.85 | 14.60 | 14.60 | 14.36 | qfq | 667,800 | 9,819,727 | -1.22% |
| 2024-09-12 | 14.94 | 15.04 | 14.76 | 14.78 | 14.53 | qfq | 549,200 | 8,168,777 | -0.81% |
| 2024-09-11 | 14.95 | 15.12 | 14.85 | 14.90 | 14.65 | qfq | 566,700 | 8,483,143 | -0.86% |
| 2024-09-10 | 14.97 | 15.09 | 14.75 | 15.03 | 14.78 | qfq | 595,131 | 8,868,668 | 0.54% |
| 2024-09-09 | 14.89 | 15.05 | 14.69 | 14.95 | 14.70 | qfq | 635,906 | 9,468,172 | 0.27% |
| 2024-09-06 | 15.10 | 15.15 | 14.89 | 14.91 | 14.66 | qfq | 683,360 | 10,261,715 | -1.13% |
| 2024-09-05 | 14.93 | 15.17 | 14.93 | 15.08 | 14.83 | qfq | 603,600 | 9,089,788 | 0.67% |
| 2024-09-04 | 14.94 | 15.08 | 14.85 | 14.98 | 14.73 | qfq | 594,414 | 8,902,605 | 0.07% |
| 2024-09-03 | 14.81 | 15.10 | 14.81 | 14.97 | 14.72 | qfq | 901,000 | 13,478,529 | 0.07% |
| 2024-09-02 | 15.28 | 15.36 | 14.92 | 14.96 | 14.71 | qfq | 1,361,521 | 20,635,741 | -2.79% |
| 2024-08-30 | 15.21 | 15.47 | 15.15 | 15.39 | 15.13 | qfq | 1,902,160 | 29,201,858 | 1.12% |
| 2024-08-29 | 15.33 | 15.44 | 15.13 | 15.22 | 14.97 | qfq | 1,099,968 | 16,804,337 | -0.72% |
| 2024-08-28 | 15.40 | 15.52 | 15.03 | 15.33 | 15.07 | qfq | 677,789 | 10,406,799 | 0.20% |
| 2024-08-27 | 15.34 | 15.50 | 15.14 | 15.30 | 15.04 | qfq | 870,850 | 13,316,928 | -0.71% |
| 2024-08-26 | 14.98 | 15.44 | 14.88 | 15.41 | 15.15 | qfq | 976,041 | 14,890,943 | 2.12% |
| 2024-08-23 | 15.36 | 15.48 | 14.99 | 15.09 | 14.84 | qfq | 992,900 | 15,012,017 | -1.63% |
| 2024-08-22 | 15.82 | 15.95 | 15.32 | 15.34 | 15.08 | qfq | 909,295 | 14,182,302 | -3.03% |
| 2024-08-21 | 15.89 | 15.91 | 15.60 | 15.82 | 15.56 | qfq | 960,870 | 15,159,149 | -0.57% |
| 2024-08-20 | 16.32 | 16.45 | 15.84 | 15.91 | 15.64 | qfq | 1,793,100 | 28,743,615 | -2.51% |
| 2024-08-19 | 16.22 | 16.39 | 16.10 | 16.32 | 16.05 | qfq | 1,511,700 | 24,567,361 | 0.62% |
| 2024-08-16 | 15.88 | 16.25 | 15.73 | 16.22 | 15.95 | qfq | 2,272,107 | 36,555,497 | 1.88% |
| 2024-08-15 | 16.03 | 16.36 | 15.88 | 15.92 | 15.65 | qfq | 2,030,946 | 32,628,701 | -1.49% |
| 2024-08-14 | 16.32 | 16.50 | 16.12 | 16.16 | 15.89 | qfq | 2,044,483 | 33,329,440 | -1.10% |
| 2024-08-13 | 15.90 | 16.58 | 15.86 | 16.34 | 16.07 | qfq | 2,921,198 | 47,545,084 | 1.93% |
| 2024-08-12 | 15.96 | 16.49 | 15.89 | 16.03 | 15.76 | qfq | 2,097,102 | 33,672,902 | 1.58% |
| 2024-08-09 | 15.75 | 15.92 | 15.69 | 15.78 | 15.52 | qfq | 643,482 | 10,174,582 | 0.13% |
| 2024-08-08 | 15.61 | 15.87 | 15.59 | 15.76 | 15.50 | qfq | 657,644 | 10,363,066 | -0.13% |
| 2024-08-07 | 15.70 | 15.91 | 15.60 | 15.78 | 15.52 | qfq | 743,207 | 11,739,357 | 0.19% |
| 2024-08-06 | 15.43 | 15.75 | 15.32 | 15.75 | 15.49 | qfq | 999,453 | 15,579,700 | 2.07% |
| 2024-08-05 | 15.61 | 15.80 | 15.31 | 15.43 | 15.17 | qfq | 1,331,559 | 20,758,481 | -1.84% |
| 2024-08-02 | 15.97 | 16.08 | 15.67 | 15.72 | 15.46 | qfq | 1,224,600 | 19,455,948 | -1.63% |
| 2024-08-01 | 15.98 | 16.07 | 15.86 | 15.98 | 15.71 | qfq | 1,240,759 | 19,805,004 | 0.00% |
| 2024-07-31 | 15.78 | 15.99 | 15.61 | 15.98 | 15.71 | qfq | 1,740,602 | 27,640,644 | 1.27% |
| 2024-07-30 | 15.70 | 15.92 | 15.69 | 15.78 | 15.52 | qfq | 1,073,876 | 16,975,362 | 0.13% |
| 2024-07-29 | 15.76 | 16.00 | 15.68 | 15.76 | 15.50 | qfq | 1,368,711 | 21,647,389 | -0.32% |
| 2024-07-26 | 15.58 | 15.93 | 15.44 | 15.81 | 15.55 | qfq | 1,557,851 | 24,640,559 | 2.00% |
| 2024-07-25 | 15.60 | 15.63 | 15.30 | 15.50 | 15.24 | qfq | 2,616,519 | 40,531,714 | -1.21% |
| 2024-07-24 | 15.30 | 16.09 | 15.25 | 15.69 | 15.43 | qfq | 3,691,823 | 58,256,660 | 1.88% |
| 2024-07-23 | 15.24 | 15.60 | 15.24 | 15.40 | 15.14 | qfq | 1,743,900 | 26,924,068 | 0.46% |
| 2024-07-22 | 15.40 | 15.69 | 15.30 | 15.33 | 15.07 | qfq | 1,612,443 | 24,849,874 | -1.48% |
| 2024-07-19 | 15.30 | 15.82 | 15.12 | 15.56 | 15.30 | qfq | 3,089,306 | 48,091,857 | 0.39% |
| 2024-07-18 | 15.18 | 16.10 | 15.16 | 15.50 | 15.24 | qfq | 4,824,792 | 75,420,122 | 6.75% |
| 2024-07-17 | 14.59 | 14.76 | 14.50 | 14.52 | 14.28 | qfq | 527,061 | 7,673,360 | -1.22% |
| 2024-07-16 | 14.75 | 15.00 | 14.61 | 14.70 | 14.45 | qfq | 840,200 | 12,369,049 | -1.21% |
| 2024-07-15 | 15.01 | 15.25 | 14.85 | 14.88 | 14.63 | qfq | 671,953 | 10,045,539 | -2.17% |
| 2024-07-12 | 15.11 | 15.27 | 15.11 | 15.21 | 14.96 | qfq | 632,629 | 9,616,708 | 0.13% |
| 2024-07-11 | 14.91 | 15.19 | 14.90 | 15.19 | 14.94 | qfq | 824,500 | 12,430,952 | 3.33% |
| 2024-07-10 | 14.78 | 14.88 | 14.60 | 14.70 | 14.45 | qfq | 550,053 | 8,120,189 | -0.54% |
| 2024-07-09 | 14.61 | 14.83 | 14.34 | 14.78 | 14.53 | qfq | 765,403 | 11,190,641 | 1.23% |
| 2024-07-08 | 15.10 | 15.13 | 14.57 | 14.60 | 14.36 | qfq | 621,606 | 9,167,003 | -2.80% |
| 2024-07-05 | 14.82 | 15.12 | 14.71 | 15.02 | 14.77 | qfq | 652,600 | 9,725,653 | 0.47% |
| 2024-07-04 | 15.45 | 15.48 | 14.95 | 14.95 | 14.70 | qfq | 674,818 | 10,210,027 | -2.73% |
| 2024-07-03 | 15.50 | 15.60 | 15.31 | 15.37 | 15.11 | qfq | 561,220 | 8,641,739 | -0.84% |
| 2024-07-02 | 15.56 | 15.61 | 15.32 | 15.50 | 15.24 | qfq | 642,417 | 9,955,866 | 0.52% |
| 2024-07-01 | 15.21 | 15.47 | 15.12 | 15.42 | 15.16 | qfq | 728,973 | 11,184,009 | 1.38% |
| 2024-06-28 | 15.04 | 15.33 | 15.04 | 15.21 | 14.96 | qfq | 607,400 | 9,251,288 | 0.33% |
| 2024-06-27 | 15.27 | 15.40 | 15.15 | 15.16 | 14.81 | qfq | 680,175 | 10,383,722 | -0.72% |
| 2024-06-26 | 14.89 | 15.30 | 14.78 | 15.27 | 14.92 | qfq | 685,817 | 10,333,484 | 2.62% |
| 2024-06-25 | 14.96 | 15.13 | 14.82 | 14.88 | 14.54 | qfq | 557,668 | 8,333,082 | 0.27% |
| 2024-06-24 | 15.50 | 15.52 | 14.83 | 14.84 | 14.50 | qfq | 1,155,269 | 17,414,561 | -4.13% |
| 2024-06-21 | 15.36 | 15.65 | 15.36 | 15.48 | 15.12 | qfq | 670,818 | 10,412,499 | 0.58% |
| 2024-06-20 | 15.87 | 15.93 | 15.39 | 15.39 | 15.03 | qfq | 1,212,532 | 18,920,287 | -2.84% |
| 2024-06-19 | 15.83 | 15.92 | 15.73 | 15.84 | 15.47 | qfq | 969,623 | 15,346,311 | 0.13% |
| 2024-06-18 | 15.67 | 15.83 | 15.63 | 15.82 | 15.45 | qfq | 936,900 | 14,764,235 | 0.57% |
| 2024-06-17 | 15.75 | 15.97 | 15.66 | 15.73 | 15.37 | qfq | 1,135,051 | 17,969,488 | 0.25% |
| 2024-06-14 | 15.94 | 15.96 | 15.62 | 15.69 | 15.33 | qfq | 837,275 | 13,201,186 | -1.01% |
| 2024-06-13 | 15.94 | 15.99 | 15.82 | 15.85 | 15.48 | qfq | 662,633 | 10,529,819 | -0.44% |
| 2024-06-12 | 15.99 | 16.05 | 15.82 | 15.92 | 15.55 | qfq | 929,832 | 14,823,209 | 0.06% |
| 2024-06-11 | 15.84 | 15.94 | 15.50 | 15.91 | 15.54 | qfq | 1,306,437 | 20,605,124 | 0.00% |
| 2024-06-07 | 15.98 | 16.30 | 15.76 | 15.91 | 15.54 | qfq | 1,009,645 | 16,209,391 | -0.13% |
| 2024-06-06 | 16.66 | 16.75 | 15.73 | 15.93 | 15.56 | qfq | 3,708,549 | 60,369,318 | -5.18% |
| 2024-06-05 | 16.18 | 17.20 | 16.15 | 16.80 | 16.41 | qfq | 3,300,921 | 55,328,672 | 2.88% |
| 2024-06-04 | 16.34 | 16.55 | 16.15 | 16.33 | 15.95 | qfq | 1,383,000 | 22,543,315 | -1.63% |
| 2024-06-03 | 16.70 | 16.71 | 16.26 | 16.60 | 16.22 | qfq | 1,759,357 | 29,027,148 | -0.66% |
| 2024-05-31 | 16.74 | 16.78 | 16.60 | 16.71 | 16.32 | qfq | 1,178,191 | 19,617,939 | 0.18% |
| 2024-05-30 | 16.72 | 16.89 | 16.58 | 16.68 | 16.29 | qfq | 1,576,776 | 26,367,365 | 0.36% |
| 2024-05-29 | 16.72 | 16.92 | 16.57 | 16.62 | 16.24 | qfq | 1,763,183 | 29,466,677 | -1.48% |
| 2024-05-28 | 16.87 | 17.24 | 16.71 | 16.87 | 16.48 | qfq | 1,927,111 | 32,623,462 | -0.71% |
| 2024-05-27 | 16.96 | 17.20 | 16.45 | 16.99 | 16.60 | qfq | 3,474,246 | 58,248,811 | 0.83% |
| 2024-05-24 | 16.91 | 17.28 | 16.77 | 16.85 | 16.46 | qfq | 2,753,100 | 46,910,858 | 0.48% |
| 2024-05-23 | 17.00 | 17.08 | 16.70 | 16.77 | 16.38 | qfq | 1,829,753 | 30,859,220 | -1.47% |
| 2024-05-22 | 16.90 | 17.10 | 16.77 | 17.02 | 16.63 | qfq | 1,742,176 | 29,479,675 | 0.18% |
| 2024-05-21 | 17.38 | 17.44 | 16.89 | 16.99 | 16.60 | qfq | 2,278,210 | 38,896,969 | -3.03% |
| 2024-05-20 | 17.12 | 17.58 | 17.10 | 17.52 | 17.11 | qfq | 2,496,641 | 43,254,944 | 1.80% |
| 2024-05-17 | 17.50 | 17.55 | 17.08 | 17.21 | 16.81 | qfq | 2,319,741 | 39,933,093 | -2.10% |
| 2024-05-16 | 17.34 | 17.89 | 17.27 | 17.58 | 17.17 | qfq | 3,086,620 | 54,068,150 | 1.27% |
| 2024-05-15 | 17.10 | 17.49 | 17.00 | 17.36 | 16.96 | qfq | 2,982,310 | 51,599,290 | 0.99% |
| 2024-05-14 | 17.17 | 17.57 | 17.10 | 17.19 | 16.79 | qfq | 2,800,470 | 48,397,953 | 0.17% |
| 2024-05-13 | 17.50 | 17.96 | 17.11 | 17.16 | 16.76 | qfq | 4,642,713 | 80,959,169 | -3.05% |
| 2024-05-10 | 18.70 | 19.21 | 17.59 | 17.70 | 17.29 | qfq | 7,584,343 | 137,972,851 | -6.00% |
| 2024-05-09 | 18.44 | 19.90 | 18.32 | 18.83 | 18.39 | qfq | 9,350,149 | 180,813,761 | 0.80% |
| 2024-05-08 | 18.89 | 19.75 | 18.28 | 18.68 | 18.25 | qfq | 8,681,286 | 162,718,337 | -3.66% |
| 2024-05-07 | 18.75 | 19.96 | 18.75 | 19.39 | 18.94 | qfq | 9,895,189 | 191,225,330 | 3.86% |
| 2024-05-06 | 18.81 | 19.28 | 18.27 | 18.67 | 18.24 | qfq | 9,707,354 | 182,470,920 | 1.63% |
| 2024-04-30 | 17.10 | 18.88 | 16.81 | 18.37 | 17.95 | qfq | 10,381,688 | 188,065,619 | 8.12% |
| 2024-04-29 | 15.97 | 17.37 | 15.69 | 16.99 | 16.60 | qfq | 4,756,428 | 79,900,130 | 10.97% |
| 2024-04-26 | 15.17 | 15.35 | 15.11 | 15.31 | 14.96 | qfq | 971,100 | 14,813,877 | 0.46% |
| 2024-04-25 | 15.13 | 15.44 | 15.13 | 15.24 | 14.89 | qfq | 870,094 | 13,339,193 | 0.13% |
| 2024-04-24 | 15.14 | 15.25 | 15.00 | 15.22 | 14.87 | qfq | 1,066,777 | 16,164,359 | 0.46% |
| 2024-04-23 | 15.15 | 15.42 | 15.07 | 15.15 | 14.80 | qfq | 806,544 | 12,243,188 | 0.00% |
| 2024-04-22 | 15.31 | 15.50 | 14.99 | 15.15 | 14.80 | qfq | 711,145 | 10,818,861 | -1.50% |
| 2024-04-19 | 15.58 | 15.77 | 15.35 | 15.38 | 15.02 | qfq | 1,276,634 | 19,773,932 | -2.23% |
| 2024-04-18 | 15.89 | 16.07 | 15.72 | 15.73 | 15.37 | qfq | 1,152,452 | 18,301,944 | -1.07% |
| 2024-04-17 | 15.06 | 15.96 | 15.06 | 15.90 | 15.53 | qfq | 1,736,685 | 27,337,378 | 8.24% |
| 2024-04-16 | 16.04 | 16.07 | 14.66 | 14.69 | 14.35 | qfq | 1,950,577 | 29,549,307 | -8.59% |
| 2024-04-15 | 16.81 | 16.96 | 15.86 | 16.07 | 15.70 | qfq | 2,167,539 | 35,286,889 | -5.14% |
| 2024-04-12 | 16.83 | 17.49 | 16.64 | 16.94 | 16.55 | qfq | 2,363,862 | 40,340,591 | 0.18% |
| 2024-04-11 | 16.68 | 17.37 | 16.53 | 16.91 | 16.52 | qfq | 1,867,617 | 31,961,808 | 0.42% |
| 2024-04-10 | 17.21 | 17.22 | 16.53 | 16.84 | 16.45 | qfq | 2,087,145 | 35,000,770 | -2.43% |
| 2024-04-09 | 17.50 | 17.86 | 17.20 | 17.26 | 16.86 | qfq | 3,343,565 | 58,330,567 | -2.92% |
| 2024-04-08 | 17.09 | 17.97 | 16.86 | 17.78 | 17.37 | qfq | 5,942,980 | 103,707,660 | 1.25% |
| 2024-04-03 | 16.44 | 17.98 | 16.33 | 17.56 | 17.15 | qfq | 5,711,327 | 99,363,062 | 6.49% |
| 2024-04-02 | 16.39 | 16.61 | 16.38 | 16.49 | 16.11 | qfq | 937,027 | 15,438,018 | 0.18% |
| 2024-04-01 | 16.24 | 16.48 | 16.19 | 16.46 | 16.08 | qfq | 1,097,152 | 17,965,432 | 1.23% |
| 2024-03-29 | 16.22 | 16.58 | 16.13 | 16.26 | 15.88 | qfq | 1,096,873 | 17,870,065 | 0.25% |
| 2024-03-28 | 15.78 | 16.58 | 15.66 | 16.22 | 15.84 | qfq | 2,213,187 | 35,884,222 | 2.27% |
| 2024-03-27 | 16.01 | 16.30 | 15.71 | 15.86 | 15.49 | qfq | 1,628,020 | 26,067,263 | -0.88% |
| 2024-03-26 | 16.06 | 16.18 | 15.70 | 16.00 | 15.63 | qfq | 1,399,324 | 22,252,964 | -0.56% |
| 2024-03-25 | 16.66 | 16.69 | 16.04 | 16.09 | 15.72 | qfq | 1,524,420 | 24,916,000 | -1.77% |
| 2024-03-22 | 16.68 | 16.68 | 16.15 | 16.38 | 16.00 | qfq | 1,365,900 | 22,394,573 | -1.80% |
| 2024-03-21 | 16.71 | 16.81 | 16.47 | 16.68 | 16.29 | qfq | 1,291,974 | 21,462,460 | -0.06% |
| 2024-03-20 | 16.50 | 16.76 | 16.45 | 16.69 | 16.30 | qfq | 1,454,171 | 24,149,442 | 1.46% |
| 2024-03-19 | 16.55 | 16.76 | 16.42 | 16.45 | 16.07 | qfq | 2,084,470 | 34,563,362 | -1.20% |
| 2024-03-18 | 15.95 | 16.67 | 15.95 | 16.65 | 16.26 | qfq | 3,301,795 | 54,403,230 | 4.32% |
| 2024-03-15 | 15.50 | 16.14 | 15.41 | 15.96 | 15.59 | qfq | 2,287,648 | 36,272,585 | 2.57% |
| 2024-03-14 | 15.53 | 15.89 | 15.40 | 15.56 | 15.20 | qfq | 1,631,546 | 25,527,655 | 0.26% |
| 2024-03-13 | 15.47 | 15.67 | 15.38 | 15.52 | 15.16 | qfq | 1,295,251 | 20,096,479 | 0.45% |
| 2024-03-12 | 15.30 | 15.47 | 15.25 | 15.45 | 15.09 | qfq | 1,305,255 | 20,087,315 | 0.85% |
| 2024-03-11 | 15.13 | 15.32 | 15.13 | 15.32 | 14.97 | qfq | 1,086,586 | 16,539,076 | 1.26% |
| 2024-03-08 | 15.11 | 15.21 | 14.88 | 15.13 | 14.78 | qfq | 899,608 | 13,534,383 | 0.13% |
| 2024-03-07 | 15.29 | 15.36 | 15.06 | 15.11 | 14.76 | qfq | 1,327,773 | 20,194,807 | -0.72% |
| 2024-03-06 | 15.19 | 15.30 | 15.01 | 15.22 | 14.87 | qfq | 1,240,964 | 18,820,622 | 0.93% |
| 2024-03-05 | 15.40 | 15.44 | 15.05 | 15.08 | 14.73 | qfq | 1,361,900 | 20,680,535 | -1.69% |
| 2024-03-04 | 15.68 | 15.74 | 15.10 | 15.34 | 14.99 | qfq | 2,381,532 | 36,568,678 | -2.36% |
| 2024-03-01 | 15.91 | 16.04 | 15.51 | 15.71 | 15.35 | qfq | 3,691,997 | 57,959,707 | -2.66% |
| 2024-02-29 | 14.98 | 16.14 | 14.80 | 16.14 | 15.77 | qfq | 5,505,796 | 85,365,953 | 13.03% |
| 2024-02-28 | 15.40 | 15.68 | 14.26 | 14.28 | 13.95 | qfq | 2,998,937 | 45,082,980 | -7.09% |
| 2024-02-27 | 15.08 | 15.38 | 14.82 | 15.37 | 15.01 | qfq | 1,738,111 | 26,469,267 | 1.65% |
| 2024-02-26 | 14.90 | 15.40 | 14.80 | 15.12 | 14.77 | qfq | 1,914,905 | 28,936,286 | 1.68% |
| 2024-02-23 | 14.58 | 14.91 | 14.44 | 14.87 | 14.53 | qfq | 1,462,793 | 21,537,595 | 1.99% |
| 2024-02-22 | 14.44 | 14.65 | 14.42 | 14.58 | 14.24 | qfq | 1,068,045 | 15,541,276 | 1.04% |
| 2024-02-21 | 14.15 | 14.69 | 14.15 | 14.43 | 14.10 | qfq | 1,595,500 | 23,194,932 | 0.70% |
| 2024-02-20 | 14.15 | 14.44 | 13.91 | 14.33 | 14.00 | qfq | 1,166,454 | 16,657,359 | 1.20% |
| 2024-02-19 | 13.90 | 14.43 | 13.90 | 14.16 | 13.83 | qfq | 1,646,271 | 23,336,671 | 2.46% |
| 2024-02-08 | 12.88 | 13.88 | 12.85 | 13.82 | 13.50 | qfq | 1,803,769 | 24,254,685 | 7.63% |
| 2024-02-07 | 12.96 | 13.27 | 12.68 | 12.84 | 12.54 | qfq | 1,345,254 | 17,415,323 | 0.39% |
| 2024-02-06 | 12.46 | 13.18 | 11.75 | 12.79 | 12.49 | qfq | 1,630,832 | 20,299,312 | 2.57% |
| 2024-02-05 | 13.46 | 13.46 | 12.09 | 12.47 | 12.18 | qfq | 2,059,055 | 26,083,377 | -7.63% |
| 2024-02-02 | 14.34 | 14.65 | 13.13 | 13.50 | 13.19 | qfq | 1,762,569 | 24,320,573 | -6.32% |
| 2024-02-01 | 14.75 | 14.75 | 14.14 | 14.41 | 14.08 | qfq | 1,158,726 | 16,683,699 | -1.57% |
| 2024-01-31 | 15.21 | 15.39 | 14.64 | 14.64 | 14.30 | qfq | 1,169,182 | 17,494,755 | -4.19% |
| 2024-01-30 | 15.76 | 15.94 | 15.23 | 15.28 | 14.93 | qfq | 967,892 | 14,988,430 | -2.98% |
| 2024-01-29 | 16.19 | 16.26 | 15.75 | 15.75 | 15.39 | qfq | 965,337 | 15,407,578 | -1.32% |
| 2024-01-26 | 16.11 | 16.34 | 15.96 | 15.96 | 15.59 | qfq | 1,061,943 | 17,136,597 | -0.93% |
| 2024-01-25 | 15.69 | 16.13 | 15.67 | 16.11 | 15.74 | qfq | 1,237,567 | 19,790,779 | 2.94% |
| 2024-01-24 | 15.63 | 15.80 | 15.18 | 15.65 | 15.29 | qfq | 950,504 | 14,780,004 | 0.77% |
| 2024-01-23 | 15.28 | 15.76 | 15.18 | 15.53 | 15.17 | qfq | 1,306,773 | 20,215,636 | 1.97% |
| 2024-01-22 | 16.38 | 16.39 | 15.15 | 15.23 | 14.88 | qfq | 1,521,025 | 24,004,373 | -7.02% |
| 2024-01-19 | 16.77 | 16.77 | 16.34 | 16.38 | 16.00 | qfq | 589,385 | 9,731,041 | -1.15% |
| 2024-01-18 | 16.82 | 16.96 | 16.29 | 16.57 | 16.19 | qfq | 1,305,672 | 21,535,314 | -1.43% |
| 2024-01-17 | 17.20 | 17.26 | 16.81 | 16.81 | 16.42 | qfq | 857,617 | 14,599,173 | -2.27% |
| 2024-01-16 | 17.39 | 17.42 | 16.98 | 17.20 | 16.80 | qfq | 1,413,792 | 24,306,893 | -0.98% |
| 2024-01-15 | 17.58 | 17.68 | 17.27 | 17.37 | 16.97 | qfq | 1,229,837 | 21,440,735 | -1.92% |
| 2024-01-12 | 18.15 | 18.28 | 17.69 | 17.71 | 17.30 | qfq | 2,261,088 | 40,774,147 | 0.68% |
| 2024-01-11 | 17.34 | 17.65 | 17.34 | 17.59 | 17.18 | qfq | 972,669 | 17,029,860 | 1.44% |
| 2024-01-10 | 17.52 | 17.66 | 17.14 | 17.34 | 16.94 | qfq | 763,997 | 13,309,212 | -1.03% |
| 2024-01-09 | 17.43 | 17.74 | 17.40 | 17.52 | 17.11 | qfq | 740,423 | 12,989,098 | 0.52% |
| 2024-01-08 | 17.75 | 17.80 | 17.41 | 17.43 | 17.03 | qfq | 1,032,821 | 18,191,566 | -1.80% |
| 2024-01-05 | 17.96 | 18.16 | 17.72 | 17.75 | 17.34 | qfq | 1,105,301 | 19,849,305 | -0.89% |
| 2024-01-04 | 17.96 | 18.04 | 17.84 | 17.91 | 17.50 | qfq | 772,525 | 13,846,861 | -0.22% |
| 2024-01-03 | 18.16 | 18.16 | 17.84 | 17.95 | 17.53 | qfq | 968,256 | 17,394,380 | -0.99% |
| 2024-01-02 | 18.08 | 18.23 | 18.01 | 18.13 | 17.71 | qfq | 1,177,338 | 21,366,144 | 0.44% |
| 2023-12-29 | 18.00 | 18.10 | 17.93 | 18.05 | 17.63 | qfq | 1,285,206 | 23,146,305 | 0.56% |
| 2023-12-28 | 17.49 | 18.06 | 17.34 | 17.95 | 17.53 | qfq | 2,326,882 | 41,462,041 | 2.69% |
| 2023-12-27 | 17.89 | 17.99 | 17.32 | 17.48 | 17.08 | qfq | 2,157,134 | 37,831,588 | -2.67% |
| 2023-12-26 | 18.24 | 18.45 | 17.81 | 17.96 | 17.54 | qfq | 2,841,636 | 51,386,090 | -1.54% |
| 2023-12-25 | 17.77 | 18.50 | 17.53 | 18.24 | 17.82 | qfq | 2,935,938 | 52,988,581 | 2.93% |
| 2023-12-22 | 17.92 | 18.03 | 17.66 | 17.72 | 17.31 | qfq | 974,609 | 17,381,155 | -1.06% |
| 2023-12-21 | 17.74 | 17.95 | 17.45 | 17.91 | 17.50 | qfq | 1,123,985 | 19,914,079 | 1.13% |
| 2023-12-20 | 17.73 | 17.99 | 17.71 | 17.71 | 17.30 | qfq | 880,790 | 15,757,892 | -0.11% |
| 2023-12-19 | 17.90 | 17.92 | 17.55 | 17.73 | 17.32 | qfq | 953,377 | 16,881,461 | -0.51% |
| 2023-12-18 | 18.13 | 18.24 | 17.79 | 17.82 | 17.41 | qfq | 834,462 | 14,976,636 | -1.71% |
| 2023-12-15 | 18.25 | 18.37 | 18.13 | 18.13 | 17.71 | qfq | 636,556 | 11,597,310 | -0.66% |
| 2023-12-14 | 18.58 | 18.58 | 18.25 | 18.25 | 17.83 | qfq | 839,075 | 15,408,896 | -1.03% |
| 2023-12-13 | 18.71 | 18.71 | 18.40 | 18.44 | 18.01 | qfq | 880,348 | 16,333,478 | -1.07% |
| 2023-12-12 | 18.56 | 18.70 | 18.37 | 18.64 | 18.21 | qfq | 1,097,266 | 20,377,802 | 0.38% |
| 2023-12-11 | 18.00 | 18.96 | 17.66 | 18.57 | 18.14 | qfq | 2,844,008 | 52,516,050 | 3.17% |
| 2023-12-08 | 18.40 | 18.52 | 18.00 | 18.00 | 17.58 | qfq | 1,531,399 | 27,851,794 | -1.80% |
| 2023-12-07 | 18.37 | 18.44 | 18.16 | 18.33 | 17.91 | qfq | 829,664 | 15,170,147 | -0.22% |
| 2023-12-06 | 18.28 | 18.50 | 18.25 | 18.37 | 17.95 | qfq | 819,897 | 15,097,670 | 0.38% |
| 2023-12-05 | 18.69 | 18.69 | 18.30 | 18.30 | 17.88 | qfq | 942,201 | 17,385,860 | -2.09% |
| 2023-12-04 | 18.70 | 18.92 | 18.65 | 18.69 | 18.26 | qfq | 887,912 | 16,660,891 | -0.11% |
| 2023-12-01 | 18.65 | 18.85 | 18.57 | 18.71 | 18.28 | qfq | 648,313 | 12,136,478 | -0.43% |
| 2023-11-30 | 18.91 | 18.99 | 18.58 | 18.79 | 18.36 | qfq | 1,010,889 | 18,944,921 | -0.58% |
| 2023-11-29 | 19.07 | 19.12 | 18.90 | 18.90 | 18.46 | qfq | 827,337 | 15,720,326 | -1.05% |
| 2023-11-28 | 18.81 | 19.12 | 18.71 | 19.10 | 18.66 | qfq | 1,126,874 | 21,402,516 | 1.54% |
| 2023-11-27 | 18.70 | 19.04 | 18.69 | 18.81 | 18.38 | qfq | 1,074,066 | 20,228,132 | 0.00% |
| 2023-11-24 | 18.99 | 19.23 | 18.77 | 18.81 | 18.38 | qfq | 1,938,213 | 36,630,983 | -1.42% |
| 2023-11-23 | 18.99 | 19.13 | 18.66 | 19.08 | 18.64 | qfq | 3,182,421 | 60,146,000 | -0.78% |
| 2023-11-22 | 19.36 | 19.43 | 19.21 | 19.23 | 18.79 | qfq | 678,765 | 13,100,775 | -0.47% |
| 2023-11-21 | 19.53 | 19.54 | 19.30 | 19.32 | 18.87 | qfq | 1,170,218 | 22,725,764 | -0.87% |
| 2023-11-20 | 19.42 | 19.55 | 19.35 | 19.49 | 19.04 | qfq | 1,228,170 | 23,910,649 | 0.52% |
| 2023-11-17 | 19.41 | 19.45 | 19.27 | 19.39 | 18.94 | qfq | 857,280 | 16,608,502 | 0.00% |
| 2023-11-16 | 19.38 | 19.50 | 19.22 | 19.39 | 18.94 | qfq | 1,400,300 | 27,074,023 | -0.05% |
| 2023-11-15 | 19.36 | 19.47 | 19.35 | 19.40 | 18.95 | qfq | 1,209,721 | 23,476,772 | 0.26% |
| 2023-11-14 | 19.21 | 19.37 | 19.16 | 19.35 | 18.90 | qfq | 1,369,578 | 26,356,083 | 0.47% |
| 2023-11-13 | 19.21 | 19.38 | 19.19 | 19.26 | 18.81 | qfq | 1,002,118 | 19,284,902 | 0.26% |
| 2023-11-10 | 19.08 | 19.36 | 18.90 | 19.21 | 18.77 | qfq | 1,146,156 | 21,903,477 | 0.16% |
| 2023-11-09 | 19.21 | 19.44 | 19.18 | 19.18 | 18.74 | qfq | 1,272,314 | 24,547,523 | -0.21% |
| 2023-11-08 | 19.53 | 19.60 | 19.14 | 19.22 | 18.78 | qfq | 1,667,100 | 32,095,188 | -0.93% |
| 2023-11-07 | 19.57 | 19.62 | 19.28 | 19.40 | 18.95 | qfq | 1,016,777 | 19,709,698 | -0.36% |
| 2023-11-06 | 18.95 | 19.79 | 18.95 | 19.47 | 19.02 | qfq | 2,059,493 | 40,011,611 | 2.96% |
| 2023-11-03 | 18.64 | 19.00 | 18.64 | 18.91 | 18.47 | qfq | 877,208 | 16,573,632 | 1.45% |
| 2023-11-02 | 18.82 | 18.94 | 18.62 | 18.64 | 18.21 | qfq | 820,047 | 15,377,030 | -1.01% |
| 2023-11-01 | 19.04 | 19.04 | 18.80 | 18.83 | 18.39 | qfq | 854,380 | 16,129,022 | -0.48% |
| 2023-10-31 | 19.00 | 19.14 | 18.78 | 18.92 | 18.48 | qfq | 1,012,185 | 19,217,302 | -0.58% |
| 2023-10-30 | 18.83 | 19.09 | 18.73 | 19.03 | 18.59 | qfq | 1,312,915 | 24,868,825 | 0.58% |
| 2023-10-27 | 18.59 | 18.94 | 18.49 | 18.92 | 18.48 | qfq | 1,575,971 | 29,606,954 | 1.07% |
| 2023-10-26 | 18.65 | 18.80 | 18.38 | 18.72 | 18.29 | qfq | 1,493,804 | 27,738,449 | -0.43% |
| 2023-10-25 | 18.72 | 18.86 | 18.51 | 18.80 | 18.37 | qfq | 1,870,318 | 34,988,526 | 3.01% |
| 2023-10-24 | 17.75 | 18.33 | 17.75 | 18.25 | 17.83 | qfq | 1,653,231 | 29,997,269 | 3.11% |
| 2023-10-23 | 18.66 | 18.67 | 17.60 | 17.70 | 17.29 | qfq | 2,128,074 | 38,234,880 | -5.20% |
| 2023-10-20 | 18.96 | 18.98 | 18.66 | 18.67 | 18.24 | qfq | 1,018,102 | 19,164,132 | -0.95% |
| 2023-10-19 | 19.21 | 19.44 | 18.84 | 18.85 | 18.41 | qfq | 1,275,870 | 24,402,196 | -2.08% |
| 2023-10-18 | 20.15 | 20.19 | 19.13 | 19.25 | 18.80 | qfq | 2,523,361 | 49,361,641 | -4.47% |
| 2023-10-17 | 20.12 | 20.19 | 20.07 | 20.15 | 19.68 | qfq | 686,578 | 13,807,929 | -0.05% |
| 2023-10-16 | 20.28 | 20.29 | 20.06 | 20.16 | 19.69 | qfq | 840,470 | 16,935,363 | -0.30% |
| 2023-10-13 | 20.55 | 20.55 | 20.16 | 20.22 | 19.75 | qfq | 1,698,707 | 34,441,610 | -1.80% |
| 2023-10-12 | 21.10 | 21.20 | 20.46 | 20.59 | 20.11 | qfq | 2,165,523 | 44,719,879 | -0.87% |
| 2023-10-11 | 20.63 | 20.89 | 20.63 | 20.77 | 20.29 | qfq | 1,055,305 | 21,884,694 | 0.73% |
| 2023-10-10 | 20.98 | 21.30 | 20.60 | 20.62 | 20.14 | qfq | 2,299,346 | 48,154,519 | -1.72% |
| 2023-10-09 | 20.67 | 21.12 | 20.38 | 20.98 | 20.49 | qfq | 2,364,471 | 48,983,653 | 1.65% |
| 2023-09-28 | 20.59 | 20.71 | 20.59 | 20.64 | 20.16 | qfq | 1,184,510 | 24,444,879 | 0.24% |
| 2023-09-27 | 20.68 | 20.68 | 20.51 | 20.59 | 20.11 | qfq | 1,180,700 | 24,335,330 | 0.00% |
| 2023-09-26 | 20.62 | 20.69 | 20.35 | 20.59 | 20.11 | qfq | 1,412,009 | 29,009,220 | -0.77% |
| 2023-09-25 | 20.57 | 20.87 | 20.50 | 20.75 | 20.07 | qfq | 1,537,106 | 31,868,133 | 0.48% |
| 2023-09-22 | 20.33 | 20.67 | 20.23 | 20.65 | 19.98 | qfq | 1,584,515 | 32,526,813 | 1.57% |
| 2023-09-21 | 20.40 | 20.51 | 20.30 | 20.33 | 19.67 | qfq | 844,500 | 17,215,308 | -0.05% |
| 2023-09-20 | 20.40 | 20.49 | 20.30 | 20.34 | 19.68 | qfq | 785,411 | 16,023,911 | -0.29% |
| 2023-09-19 | 20.69 | 20.69 | 20.38 | 20.40 | 19.74 | qfq | 1,260,959 | 25,823,696 | -1.26% |
| 2023-09-18 | 20.59 | 20.75 | 20.30 | 20.66 | 19.99 | qfq | 1,502,895 | 30,983,778 | 0.73% |
| 2023-09-15 | 20.60 | 20.68 | 20.42 | 20.51 | 19.84 | qfq | 1,055,261 | 21,684,261 | -0.10% |
| 2023-09-14 | 20.93 | 21.05 | 20.51 | 20.53 | 19.86 | qfq | 2,336,770 | 48,288,394 | -2.56% |
| 2023-09-13 | 20.90 | 21.07 | 20.64 | 21.07 | 20.38 | qfq | 2,787,549 | 58,134,056 | 0.38% |
| 2023-09-12 | 21.18 | 21.18 | 20.95 | 20.99 | 20.31 | qfq | 1,687,487 | 35,529,844 | -0.47% |
| 2023-09-11 | 21.08 | 21.25 | 20.86 | 21.09 | 20.40 | qfq | 2,026,511 | 42,743,382 | 0.62% |
| 2023-09-08 | 20.87 | 21.08 | 20.81 | 20.96 | 20.28 | qfq | 1,578,336 | 33,073,517 | 0.43% |
| 2023-09-07 | 21.36 | 21.36 | 20.86 | 20.87 | 20.19 | qfq | 3,399,565 | 71,591,519 | -2.29% |
| 2023-09-06 | 21.22 | 21.43 | 21.13 | 21.36 | 20.66 | qfq | 2,373,339 | 50,546,141 | 0.23% |
| 2023-09-05 | 21.70 | 21.71 | 21.13 | 21.31 | 20.62 | qfq | 5,793,514 | 123,267,333 | -2.20% |
| 2023-09-04 | 21.49 | 21.82 | 21.41 | 21.79 | 21.08 | qfq | 3,830,245 | 83,044,804 | 1.68% |
| 2023-09-01 | 21.68 | 21.71 | 21.34 | 21.43 | 20.73 | qfq | 4,024,344 | 86,428,589 | -1.29% |
| 2023-08-31 | 22.28 | 22.49 | 21.61 | 21.71 | 21.00 | qfq | 6,557,490 | 143,275,968 | -3.51% |
| 2023-08-30 | 23.27 | 23.30 | 22.22 | 22.50 | 21.77 | qfq | 8,930,932 | 202,166,375 | -3.43% |
| 2023-08-29 | 22.30 | 23.43 | 22.05 | 23.30 | 22.54 | qfq | 10,800,192 | 248,307,769 | 3.19% |
| 2023-08-28 | 23.06 | 23.51 | 22.20 | 22.58 | 21.85 | qfq | 12,525,240 | 285,398,814 | 2.36% |
| 2023-08-25 | 21.05 | 23.28 | 21.04 | 22.06 | 21.34 | qfq | 14,742,144 | 328,683,239 | 3.13% |
| 2023-08-24 | 22.39 | 22.39 | 21.16 | 21.39 | 20.69 | qfq | 12,970,878 | 278,986,075 | -7.24% |
| 2023-08-23 | 22.63 | 24.26 | 22.61 | 23.06 | 22.31 | qfq | 15,796,682 | 370,724,591 | -1.58% |
| 2023-08-22 | 24.24 | 24.58 | 22.40 | 23.43 | 22.67 | qfq | 20,273,802 | 474,213,212 | -7.39% |
| 2023-08-21 | 23.02 | 26.72 | 23.02 | 25.30 | 24.48 | qfq | 25,887,699 | 639,870,056 | 8.96% |
| 2023-08-18 | 22.85 | 25.10 | 22.75 | 23.22 | 22.46 | qfq | 19,543,621 | 465,996,153 | 0.48% |
| 2023-08-17 | 22.08 | 23.20 | 21.80 | 23.11 | 22.36 | qfq | 10,035,425 | 227,448,135 | 4.10% |
| 2023-08-16 | 22.52 | 22.71 | 22.05 | 22.20 | 21.48 | qfq | 6,432,311 | 144,097,583 | -2.50% |
| 2023-08-15 | 22.25 | 22.77 | 21.90 | 22.77 | 22.03 | qfq | 8,765,674 | 197,030,228 | 2.34% |
| 2023-08-14 | 21.46 | 22.35 | 21.41 | 22.25 | 21.53 | qfq | 4,711,898 | 103,796,059 | 0.27% |
| 2023-08-11 | 22.04 | 22.66 | 21.83 | 22.19 | 21.47 | qfq | 7,128,867 | 158,095,789 | 0.18% |
| 2023-08-10 | 21.31 | 22.18 | 21.20 | 22.15 | 21.43 | qfq | 7,049,496 | 154,358,936 | 3.02% |
| 2023-08-09 | 21.13 | 21.65 | 21.09 | 21.50 | 20.80 | qfq | 3,073,285 | 65,828,581 | 1.80% |
| 2023-08-08 | 20.85 | 21.16 | 20.85 | 21.12 | 20.43 | qfq | 1,508,887 | 31,786,235 | 0.72% |
| 2023-08-07 | 21.44 | 21.45 | 20.90 | 20.97 | 20.29 | qfq | 2,814,243 | 59,274,110 | -2.10% |
| 2023-08-04 | 21.68 | 21.80 | 21.36 | 21.42 | 20.72 | qfq | 3,035,648 | 65,097,100 | -1.38% |
| 2023-08-03 | 21.51 | 21.83 | 21.51 | 21.72 | 21.01 | qfq | 2,664,594 | 57,836,738 | 1.12% |
| 2023-08-02 | 21.80 | 21.83 | 21.32 | 21.48 | 20.78 | qfq | 3,502,210 | 75,252,532 | -1.51% |
| 2023-08-01 | 22.25 | 22.28 | 21.68 | 21.81 | 21.10 | qfq | 4,304,744 | 94,205,073 | -2.76% |
| 2023-07-31 | 22.00 | 22.60 | 21.73 | 22.43 | 21.70 | qfq | 5,479,238 | 121,799,403 | 1.54% |
| 2023-07-28 | 22.19 | 22.30 | 21.52 | 22.09 | 21.37 | qfq | 6,105,911 | 133,553,331 | -1.38% |
| 2023-07-27 | 22.53 | 22.65 | 22.07 | 22.40 | 21.67 | qfq | 8,825,941 | 196,709,271 | -2.18% |
| 2023-07-26 | 21.39 | 23.20 | 21.39 | 22.90 | 22.15 | qfq | 14,157,270 | 320,588,966 | 6.41% |
| 2023-07-25 | 21.20 | 21.60 | 21.20 | 21.52 | 20.82 | qfq | 3,173,531 | 68,008,210 | 1.70% |
| 2023-07-24 | 21.68 | 21.89 | 21.11 | 21.16 | 20.47 | qfq | 4,074,189 | 86,655,388 | -3.38% |
| 2023-07-21 | 21.46 | 22.44 | 21.37 | 21.90 | 21.19 | qfq | 5,861,521 | 128,636,817 | 1.30% |
| 2023-07-20 | 21.48 | 22.09 | 21.40 | 21.62 | 20.92 | qfq | 3,824,318 | 82,812,899 | -0.60% |
| 2023-07-19 | 21.78 | 22.50 | 21.28 | 21.75 | 21.04 | qfq | 6,581,962 | 143,105,497 | -0.32% |
| 2023-07-18 | 22.11 | 22.11 | 21.00 | 21.82 | 21.11 | qfq | 5,876,483 | 127,182,476 | -1.62% |