RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中集环科301559.SZ
最近收盘价12.312026-07-17
最近交易日2026-07-17
成交量（股）2,076,592
成交额（元）26,008,435
日线记录671
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-08 | cash_dividend | 0.165 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-19 | cash_dividend | 0.44 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-17 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-15 | 2023-11-21 | cash_dividend | 0.835 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 671 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 | 12.65 | 12.79 | 12.24 | 12.31 | 12.31 | qfq | 2,076,592 | 26,008,435 | -2.84% |
| 2026-07-16 | 12.60 | 12.82 | 12.40 | 12.67 | 12.67 | qfq | 1,576,008 | 19,944,449 | 0.88% |
| 2026-07-15 | 12.44 | 12.62 | 12.37 | 12.56 | 12.56 | qfq | 1,191,837 | 14,921,859 | 0.96% |
| 2026-07-14 | 12.19 | 12.47 | 12.11 | 12.44 | 12.44 | qfq | 1,791,514 | 22,005,100 | 1.47% |
| 2026-07-13 | 12.69 | 12.85 | 12.20 | 12.26 | 12.26 | qfq | 2,487,100 | 30,791,798 | -4.89% |
| 2026-07-10 | 12.21 | 13.14 | 12.14 | 12.89 | 12.89 | qfq | 3,266,258 | 41,812,779 | 4.88% |
| 2026-07-09 | 12.23 | 12.39 | 12.06 | 12.29 | 12.29 | qfq | 1,276,700 | 15,582,842 | 0.16% |
| 2026-07-08 | 12.51 | 12.65 | 12.26 | 12.27 | 12.27 | qfq | 993,702 | 12,291,474 | -1.60% |
| 2026-07-07 | 12.84 | 12.98 | 12.43 | 12.47 | 12.47 | qfq | 1,636,659 | 20,593,267 | -2.88% |
| 2026-07-06 | 12.82 | 13.01 | 12.73 | 12.84 | 12.84 | qfq | 1,553,100 | 20,025,848 | 0.08% |
| 2026-07-03 | 12.60 | 12.97 | 12.54 | 12.83 | 12.83 | qfq | 2,020,715 | 25,940,994 | 1.99% |
| 2026-07-02 | 12.55 | 12.88 | 12.55 | 12.58 | 12.58 | qfq | 1,777,300 | 22,625,696 | 0.00% |
| 2026-07-01 | 12.21 | 12.74 | 12.19 | 12.58 | 12.58 | qfq | 2,092,900 | 26,170,525 | 3.20% |
| 2026-06-30 | 12.38 | 12.43 | 12.14 | 12.19 | 12.19 | qfq | 1,934,432 | 23,724,807 | -1.38% |
| 2026-06-29 | 12.37 | 12.48 | 11.91 | 12.36 | 12.36 | qfq | 2,379,800 | 29,044,473 | 0.49% |
| 2026-06-26 | 12.68 | 12.69 | 12.24 | 12.30 | 12.30 | qfq | 2,484,807 | 30,824,711 | -3.00% |
| 2026-06-25 | 13.10 | 13.17 | 12.67 | 12.68 | 12.68 | qfq | 2,736,442 | 35,101,124 | -3.50% |
| 2026-06-24 | 13.30 | 13.38 | 13.03 | 13.14 | 13.14 | qfq | 1,517,446 | 19,962,822 | -0.98% |
| 2026-06-23 | 13.25 | 13.55 | 13.20 | 13.27 | 13.27 | qfq | 2,247,974 | 30,081,758 | -0.23% |
| 2026-06-22 | 13.29 | 13.30 | 12.77 | 13.30 | 13.30 | qfq | 2,224,791 | 28,911,298 | 0.00% |
| 2026-06-18 | 13.29 | 13.39 | 13.11 | 13.30 | 13.30 | qfq | 1,305,580 | 17,302,811 | 0.00% |
| 2026-06-17 | 13.68 | 13.68 | 13.22 | 13.30 | 13.30 | qfq | 1,605,200 | 21,343,801 | -1.77% |
| 2026-06-16 | 13.52 | 13.58 | 13.24 | 13.54 | 13.54 | qfq | 1,865,497 | 25,023,385 | 0.15% |
| 2026-06-15 | 13.48 | 13.78 | 13.42 | 13.52 | 13.52 | qfq | 2,336,498 | 31,803,838 | 0.60% |
| 2026-06-12 | 13.38 | 13.59 | 13.21 | 13.44 | 13.44 | qfq | 1,517,938 | 20,403,548 | 1.97% |
| 2026-06-11 | 13.13 | 13.40 | 13.01 | 13.18 | 13.18 | qfq | 1,428,000 | 18,769,949 | -1.13% |
| 2026-06-10 | 13.61 | 13.61 | 13.10 | 13.33 | 13.33 | qfq | 1,614,100 | 21,428,407 | -1.48% |
| 2026-06-09 | 13.49 | 13.55 | 13.30 | 13.53 | 13.53 | qfq | 1,404,400 | 18,849,639 | 1.27% |
| 2026-06-08 | 13.80 | 13.88 | 13.24 | 13.36 | 13.36 | qfq | 3,248,443 | 43,802,012 | -4.23% |
| 2026-06-05 | 13.78 | 14.18 | 13.73 | 13.95 | 13.95 | qfq | 1,849,527 | 25,785,401 | 1.23% |
| 2026-06-04 | 14.26 | 14.26 | 13.65 | 13.78 | 13.78 | qfq | 2,007,482 | 27,842,617 | -2.55% |
| 2026-06-03 | 14.28 | 14.39 | 14.05 | 14.14 | 14.14 | qfq | 1,955,664 | 27,761,668 | -0.98% |
| 2026-06-02 | 14.78 | 14.78 | 14.27 | 14.28 | 14.28 | qfq | 2,056,000 | 29,604,731 | -2.72% |
| 2026-06-01 | 14.52 | 14.74 | 14.28 | 14.68 | 14.68 | qfq | 1,976,807 | 28,837,802 | 1.10% |
| 2026-05-29 | 14.75 | 14.88 | 14.50 | 14.52 | 14.52 | qfq | 2,067,510 | 30,288,008 | -1.49% |
| 2026-05-28 | 14.75 | 14.98 | 14.58 | 14.74 | 14.74 | qfq | 1,959,720 | 28,957,993 | -0.41% |
| 2026-05-27 | 15.25 | 15.40 | 14.68 | 14.80 | 14.80 | qfq | 2,575,306 | 38,347,038 | -2.95% |
| 2026-05-26 | 15.52 | 15.65 | 15.00 | 15.25 | 15.25 | qfq | 2,900,627 | 44,290,999 | -2.12% |
| 2026-05-25 | 15.72 | 15.84 | 15.41 | 15.58 | 15.58 | qfq | 2,550,800 | 39,631,574 | -0.89% |
| 2026-05-22 | 15.62 | 15.90 | 15.39 | 15.72 | 15.72 | qfq | 1,828,537 | 28,658,424 | 1.55% |
| 2026-05-21 | 15.85 | 16.14 | 15.46 | 15.48 | 15.48 | qfq | 2,153,663 | 34,155,930 | -2.33% |
| 2026-05-20 | 16.00 | 16.00 | 15.73 | 15.85 | 15.85 | qfq | 1,438,677 | 22,762,135 | -0.88% |
| 2026-05-19 | 16.18 | 16.18 | 15.88 | 15.99 | 15.99 | qfq | 1,657,993 | 26,513,195 | -0.25% |
| 2026-05-18 | 16.19 | 16.26 | 15.92 | 16.03 | 16.03 | qfq | 1,954,117 | 31,400,516 | -0.37% |
| 2026-05-15 | 16.46 | 16.46 | 16.00 | 16.09 | 16.09 | qfq | 2,837,270 | 45,859,650 | -1.29% |
| 2026-05-14 | 16.64 | 16.64 | 16.30 | 16.30 | 16.30 | qfq | 2,156,200 | 35,335,270 | -1.57% |
| 2026-05-13 | 16.62 | 16.69 | 16.42 | 16.56 | 16.56 | qfq | 2,145,600 | 35,481,958 | -0.24% |
| 2026-05-12 | 16.87 | 17.11 | 16.57 | 16.60 | 16.60 | qfq | 2,397,800 | 40,188,788 | -1.19% |
| 2026-05-11 | 17.00 | 17.07 | 16.80 | 16.80 | 16.80 | qfq | 3,438,700 | 58,038,361 | -1.18% |
| 2026-05-08 | 16.81 | 17.07 | 16.58 | 17.00 | 17.00 | qfq | 3,080,379 | 51,941,921 | 0.35% |
| 2026-05-07 | 16.87 | 17.21 | 16.70 | 16.94 | 16.77 | qfq | 3,100,342 | 52,599,832 | 0.59% |
| 2026-05-06 | 16.89 | 17.07 | 16.80 | 16.84 | 16.68 | qfq | 2,835,107 | 47,934,213 | -0.12% |
| 2026-04-30 | 16.87 | 17.00 | 16.59 | 16.86 | 16.70 | qfq | 2,118,209 | 35,610,101 | 1.44% |
| 2026-04-29 | 16.30 | 16.77 | 16.23 | 16.62 | 16.46 | qfq | 2,169,600 | 36,003,214 | 2.15% |
| 2026-04-28 | 16.66 | 16.74 | 16.18 | 16.27 | 16.11 | qfq | 2,030,391 | 33,184,616 | -2.98% |
| 2026-04-27 | 16.59 | 16.81 | 16.47 | 16.77 | 16.61 | qfq | 1,718,893 | 28,608,017 | 1.64% |
| 2026-04-24 | 16.63 | 16.70 | 16.26 | 16.50 | 16.34 | qfq | 2,476,200 | 40,630,507 | -1.20% |
| 2026-04-23 | 16.87 | 16.90 | 16.62 | 16.70 | 16.54 | qfq | 2,112,300 | 35,312,539 | -1.01% |
| 2026-04-22 | 16.87 | 16.97 | 16.75 | 16.87 | 16.71 | qfq | 1,908,400 | 32,139,643 | -0.59% |
| 2026-04-21 | 17.12 | 17.24 | 16.91 | 16.97 | 16.80 | qfq | 1,984,800 | 33,807,358 | -1.34% |
| 2026-04-20 | 17.09 | 17.38 | 17.00 | 17.20 | 17.03 | qfq | 2,194,217 | 37,801,672 | 1.06% |
| 2026-04-17 | 17.10 | 17.16 | 16.83 | 17.02 | 16.85 | qfq | 2,660,600 | 45,151,051 | -0.47% |
| 2026-04-16 | 16.78 | 17.35 | 16.78 | 17.10 | 16.93 | qfq | 4,603,496 | 78,708,982 | 2.40% |
| 2026-04-15 | 16.51 | 17.05 | 16.45 | 16.70 | 16.54 | qfq | 2,968,057 | 49,860,319 | 1.58% |
| 2026-04-14 | 16.54 | 16.77 | 16.26 | 16.44 | 16.28 | qfq | 1,965,074 | 32,188,280 | 0.98% |
| 2026-04-13 | 16.49 | 16.60 | 16.23 | 16.28 | 16.12 | qfq | 1,896,493 | 30,994,740 | -1.33% |
| 2026-04-10 | 16.26 | 16.89 | 16.19 | 16.50 | 16.34 | qfq | 3,298,963 | 54,794,547 | 2.17% |
| 2026-04-09 | 16.14 | 16.36 | 16.05 | 16.15 | 15.99 | qfq | 2,301,500 | 37,246,068 | -0.68% |
| 2026-04-08 | 15.70 | 16.30 | 15.70 | 16.26 | 16.10 | qfq | 2,924,200 | 47,158,678 | 4.70% |
| 2026-04-07 | 15.28 | 15.58 | 15.23 | 15.53 | 15.38 | qfq | 1,417,500 | 21,913,662 | 1.64% |
| 2026-04-03 | 15.71 | 15.88 | 15.24 | 15.28 | 15.13 | qfq | 2,169,622 | 33,410,158 | -2.98% |
| 2026-04-02 | 16.12 | 16.23 | 15.65 | 15.75 | 15.60 | qfq | 2,281,214 | 36,190,760 | -2.42% |
| 2026-04-01 | 16.11 | 16.23 | 16.01 | 16.14 | 15.98 | qfq | 1,419,900 | 22,859,960 | 1.45% |
| 2026-03-31 | 16.00 | 16.21 | 15.91 | 15.91 | 15.76 | qfq | 1,604,100 | 25,756,208 | -0.62% |
| 2026-03-30 | 15.55 | 16.08 | 15.51 | 16.01 | 15.85 | qfq | 1,840,700 | 29,224,349 | 1.59% |
| 2026-03-27 | 15.56 | 15.80 | 15.45 | 15.76 | 15.61 | qfq | 1,562,600 | 24,531,412 | 0.51% |
| 2026-03-26 | 16.03 | 16.03 | 15.63 | 15.68 | 15.53 | qfq | 1,819,800 | 28,721,848 | -1.57% |
| 2026-03-25 | 15.65 | 15.98 | 15.64 | 15.93 | 15.77 | qfq | 2,512,474 | 39,900,781 | 1.85% |
| 2026-03-24 | 15.50 | 15.65 | 15.13 | 15.64 | 15.49 | qfq | 2,980,955 | 45,921,997 | 3.17% |
| 2026-03-23 | 16.69 | 16.69 | 15.10 | 15.16 | 15.01 | qfq | 5,843,437 | 91,696,908 | -9.44% |
| 2026-03-20 | 17.29 | 17.46 | 16.54 | 16.74 | 16.58 | qfq | 3,310,946 | 56,110,633 | -3.18% |
| 2026-03-19 | 17.63 | 17.82 | 17.20 | 17.29 | 17.12 | qfq | 2,389,737 | 41,779,249 | -2.65% |
| 2026-03-18 | 17.55 | 17.81 | 17.32 | 17.76 | 17.59 | qfq | 2,432,204 | 42,565,470 | 1.20% |
| 2026-03-17 | 18.19 | 18.19 | 17.38 | 17.55 | 17.38 | qfq | 3,065,912 | 54,441,231 | -3.09% |
| 2026-03-16 | 18.06 | 18.15 | 17.76 | 18.11 | 17.93 | qfq | 2,442,600 | 43,874,971 | 0.33% |
| 2026-03-13 | 18.25 | 18.35 | 18.00 | 18.05 | 17.87 | qfq | 2,971,622 | 54,006,493 | -1.74% |
| 2026-03-12 | 18.61 | 18.83 | 18.31 | 18.37 | 18.19 | qfq | 4,358,282 | 80,511,907 | -1.97% |
| 2026-03-11 | 18.58 | 18.75 | 18.36 | 18.74 | 18.56 | qfq | 6,911,472 | 128,462,910 | 1.30% |
| 2026-03-10 | 18.08 | 18.79 | 18.05 | 18.50 | 18.32 | qfq | 11,199,558 | 207,062,167 | 1.54% |
| 2026-03-09 | 18.33 | 18.42 | 17.88 | 18.22 | 18.04 | qfq | 5,074,012 | 92,031,181 | -0.55% |
| 2026-03-06 | 17.78 | 18.43 | 17.73 | 18.32 | 18.14 | qfq | 5,206,100 | 94,503,517 | 2.52% |
| 2026-03-05 | 17.70 | 17.97 | 17.50 | 17.87 | 17.70 | qfq | 3,710,900 | 66,088,418 | 1.36% |
| 2026-03-04 | 18.13 | 18.36 | 17.46 | 17.63 | 17.46 | qfq | 7,635,967 | 135,858,760 | -3.45% |
| 2026-03-03 | 18.63 | 18.96 | 18.18 | 18.26 | 18.08 | qfq | 8,948,339 | 165,305,088 | -1.51% |
| 2026-03-02 | 18.05 | 18.80 | 17.98 | 18.54 | 18.36 | qfq | 7,961,511 | 147,220,529 | 1.53% |
| 2026-02-27 | 18.06 | 18.51 | 18.00 | 18.26 | 18.08 | qfq | 5,724,045 | 104,733,184 | 1.11% |
| 2026-02-26 | 18.18 | 18.19 | 17.97 | 18.06 | 17.88 | qfq | 2,676,800 | 48,252,640 | -0.50% |
| 2026-02-25 | 18.10 | 18.28 | 17.97 | 18.15 | 17.97 | qfq | 2,733,800 | 49,623,168 | 0.44% |
| 2026-02-24 | 17.93 | 18.13 | 17.81 | 18.07 | 17.89 | qfq | 3,155,336 | 56,865,438 | 1.06% |
| 2026-02-13 | 17.71 | 18.01 | 17.71 | 17.88 | 17.71 | qfq | 2,756,832 | 49,379,817 | 0.56% |
| 2026-02-12 | 17.85 | 17.95 | 17.71 | 17.78 | 17.61 | qfq | 1,890,201 | 33,753,281 | -0.56% |
| 2026-02-11 | 17.90 | 17.95 | 17.77 | 17.88 | 17.71 | qfq | 1,702,900 | 30,431,430 | 0.34% |
| 2026-02-10 | 18.10 | 18.36 | 17.81 | 17.82 | 17.65 | qfq | 4,556,715 | 81,924,144 | -2.30% |
| 2026-02-09 | 17.95 | 18.35 | 17.74 | 18.24 | 18.06 | qfq | 4,311,536 | 77,761,345 | 2.76% |
| 2026-02-06 | 17.68 | 17.90 | 17.61 | 17.75 | 17.58 | qfq | 2,098,021 | 37,336,502 | -0.45% |
| 2026-02-05 | 17.80 | 18.06 | 17.70 | 17.83 | 17.66 | qfq | 2,762,800 | 49,402,751 | 0.17% |
| 2026-02-04 | 17.66 | 18.02 | 17.48 | 17.80 | 17.63 | qfq | 3,423,374 | 60,940,362 | 1.25% |
| 2026-02-03 | 17.34 | 17.59 | 17.33 | 17.58 | 17.41 | qfq | 3,032,485 | 53,010,025 | 2.21% |
| 2026-02-02 | 17.72 | 17.72 | 17.20 | 17.20 | 17.03 | qfq | 3,693,400 | 64,477,781 | -3.04% |
| 2026-01-30 | 17.56 | 17.88 | 17.52 | 17.74 | 17.57 | qfq | 2,751,000 | 48,714,553 | 0.51% |
| 2026-01-29 | 17.79 | 17.96 | 17.55 | 17.65 | 17.48 | qfq | 3,619,671 | 64,276,550 | -1.62% |
| 2026-01-28 | 18.16 | 18.26 | 17.85 | 17.94 | 17.77 | qfq | 2,883,100 | 51,812,500 | -1.64% |
| 2026-01-27 | 18.03 | 18.34 | 17.79 | 18.24 | 18.06 | qfq | 4,440,397 | 80,093,355 | 0.55% |
| 2026-01-26 | 18.36 | 18.38 | 17.98 | 18.14 | 17.96 | qfq | 5,934,689 | 107,633,013 | -1.20% |
| 2026-01-23 | 18.62 | 18.74 | 18.31 | 18.36 | 18.18 | qfq | 8,571,524 | 157,924,698 | -2.34% |
| 2026-01-22 | 18.11 | 19.44 | 18.00 | 18.80 | 18.62 | qfq | 15,119,193 | 284,196,081 | 3.98% |
| 2026-01-21 | 17.91 | 18.19 | 17.70 | 18.08 | 17.90 | qfq | 4,135,300 | 74,484,475 | 0.67% |
| 2026-01-20 | 18.09 | 18.13 | 17.71 | 17.96 | 17.79 | qfq | 4,647,100 | 83,145,488 | -0.99% |
| 2026-01-19 | 17.65 | 18.44 | 17.59 | 18.14 | 17.96 | qfq | 8,096,368 | 146,541,921 | 2.08% |
| 2026-01-16 | 17.36 | 18.24 | 17.36 | 17.77 | 17.60 | qfq | 8,903,048 | 159,066,429 | 2.36% |
| 2026-01-15 | 17.50 | 17.52 | 17.17 | 17.36 | 17.19 | qfq | 4,504,936 | 78,043,854 | -1.14% |
| 2026-01-14 | 17.41 | 17.93 | 17.38 | 17.56 | 17.39 | qfq | 7,851,370 | 138,081,135 | 0.80% |
| 2026-01-13 | 18.45 | 18.58 | 17.40 | 17.42 | 17.25 | qfq | 11,690,788 | 207,710,163 | -5.58% |
| 2026-01-12 | 18.18 | 18.68 | 17.62 | 18.45 | 18.27 | qfq | 16,140,977 | 290,887,206 | 0.76% |
| 2026-01-09 | 16.41 | 18.38 | 16.36 | 18.31 | 18.13 | qfq | 21,980,853 | 386,605,541 | 12.68% |
| 2026-01-08 | 16.05 | 16.27 | 16.05 | 16.25 | 16.09 | qfq | 1,637,358 | 26,551,563 | 0.93% |
| 2026-01-07 | 16.30 | 16.30 | 16.07 | 16.10 | 15.94 | qfq | 1,819,866 | 29,421,108 | -0.25% |
| 2026-01-06 | 16.16 | 16.29 | 16.09 | 16.14 | 15.98 | qfq | 1,696,614 | 27,465,099 | 0.12% |
| 2026-01-05 | 15.89 | 16.14 | 15.89 | 16.12 | 15.96 | qfq | 1,582,850 | 25,422,370 | 1.45% |
| 2025-12-31 | 15.91 | 15.96 | 15.75 | 15.89 | 15.74 | qfq | 1,279,677 | 20,301,782 | 0.00% |
| 2025-12-30 | 16.01 | 16.05 | 15.87 | 15.89 | 15.74 | qfq | 1,053,764 | 16,781,595 | -0.19% |
| 2025-12-29 | 15.95 | 16.01 | 15.87 | 15.92 | 15.76 | qfq | 947,600 | 15,114,560 | 0.00% |
| 2025-12-26 | 16.11 | 16.11 | 15.90 | 15.92 | 15.76 | qfq | 1,284,263 | 20,495,821 | -0.38% |
| 2025-12-25 | 16.06 | 16.08 | 15.91 | 15.98 | 15.82 | qfq | 1,256,475 | 20,125,104 | -0.13% |
| 2025-12-24 | 15.91 | 16.10 | 15.88 | 16.00 | 15.84 | qfq | 973,637 | 15,584,425 | 0.57% |
| 2025-12-23 | 16.19 | 16.19 | 15.88 | 15.91 | 15.76 | qfq | 1,292,900 | 20,664,227 | -0.87% |
| 2025-12-22 | 15.97 | 16.09 | 15.82 | 16.05 | 15.89 | qfq | 1,317,100 | 21,092,363 | 0.88% |
| 2025-12-19 | 15.80 | 15.98 | 15.68 | 15.91 | 15.76 | qfq | 1,151,854 | 18,278,749 | 1.14% |
| 2025-12-18 | 15.63 | 15.77 | 15.57 | 15.73 | 15.58 | qfq | 1,008,456 | 15,825,012 | 0.58% |
| 2025-12-17 | 15.72 | 15.74 | 15.41 | 15.64 | 15.49 | qfq | 1,678,156 | 26,084,821 | -0.06% |
| 2025-12-16 | 15.85 | 15.85 | 15.59 | 15.65 | 15.50 | qfq | 1,027,600 | 16,100,080 | -1.20% |
| 2025-12-15 | 15.79 | 15.88 | 15.72 | 15.84 | 15.69 | qfq | 1,132,282 | 17,919,474 | 0.19% |
| 2025-12-12 | 15.80 | 15.86 | 15.73 | 15.81 | 15.66 | qfq | 1,362,176 | 21,504,121 | 0.06% |
| 2025-12-11 | 15.97 | 16.09 | 15.80 | 15.80 | 15.65 | qfq | 1,069,600 | 17,000,615 | -1.19% |
| 2025-12-10 | 16.01 | 16.08 | 15.88 | 15.99 | 15.83 | qfq | 1,113,800 | 17,777,861 | -0.19% |
| 2025-12-09 | 16.17 | 16.20 | 16.02 | 16.02 | 15.86 | qfq | 1,052,000 | 16,944,576 | -0.99% |
| 2025-12-08 | 16.15 | 16.29 | 16.14 | 16.18 | 16.02 | qfq | 1,425,100 | 23,100,040 | 0.37% |
| 2025-12-05 | 15.88 | 16.13 | 15.81 | 16.12 | 15.96 | qfq | 1,344,602 | 21,497,359 | 1.45% |
| 2025-12-04 | 16.02 | 16.07 | 15.86 | 15.89 | 15.74 | qfq | 1,257,300 | 20,008,202 | -1.06% |
| 2025-12-03 | 16.17 | 16.18 | 15.98 | 16.06 | 15.90 | qfq | 1,210,200 | 19,442,676 | -0.62% |
| 2025-12-02 | 16.32 | 16.34 | 16.16 | 16.16 | 16.00 | qfq | 1,129,917 | 18,335,361 | -0.92% |
| 2025-12-01 | 16.27 | 16.37 | 16.21 | 16.31 | 16.15 | qfq | 1,102,410 | 17,982,222 | 0.25% |
| 2025-11-28 | 16.22 | 16.30 | 16.12 | 16.27 | 16.11 | qfq | 1,124,745 | 18,258,398 | 0.31% |
| 2025-11-27 | 16.11 | 16.32 | 16.10 | 16.22 | 16.06 | qfq | 924,300 | 14,982,479 | 0.06% |
| 2025-11-26 | 16.12 | 16.40 | 16.12 | 16.21 | 16.05 | qfq | 1,350,300 | 21,916,724 | 0.43% |
| 2025-11-25 | 16.24 | 16.30 | 16.07 | 16.14 | 15.98 | qfq | 1,521,525 | 24,673,107 | 0.37% |
| 2025-11-24 | 16.26 | 16.40 | 15.92 | 16.08 | 15.92 | qfq | 2,723,263 | 43,962,155 | -1.05% |
| 2025-11-21 | 16.42 | 16.53 | 16.08 | 16.25 | 16.09 | qfq | 3,316,500 | 54,056,862 | -1.04% |
| 2025-11-20 | 16.23 | 16.42 | 16.16 | 16.42 | 16.26 | qfq | 2,095,801 | 34,152,406 | 1.17% |
| 2025-11-19 | 16.31 | 16.33 | 16.11 | 16.23 | 16.07 | qfq | 1,722,300 | 27,902,149 | -0.49% |
| 2025-11-18 | 16.66 | 16.77 | 16.16 | 16.31 | 16.15 | qfq | 4,749,158 | 77,743,397 | -2.51% |
| 2025-11-17 | 16.94 | 17.00 | 16.71 | 16.73 | 16.57 | qfq | 2,770,898 | 46,518,847 | -1.76% |
| 2025-11-14 | 16.93 | 17.29 | 16.87 | 17.03 | 16.86 | qfq | 2,933,001 | 49,993,709 | 0.53% |
| 2025-11-13 | 16.94 | 17.02 | 16.87 | 16.94 | 16.77 | qfq | 1,405,186 | 23,803,890 | 0.00% |
| 2025-11-12 | 17.19 | 17.22 | 16.90 | 16.94 | 16.77 | qfq | 2,023,689 | 34,391,382 | -1.28% |
| 2025-11-11 | 17.11 | 17.17 | 16.99 | 17.16 | 16.99 | qfq | 2,260,924 | 38,658,622 | 0.76% |
| 2025-11-10 | 17.09 | 17.10 | 16.93 | 17.03 | 16.86 | qfq | 1,932,040 | 32,843,965 | 0.18% |
| 2025-11-07 | 17.05 | 17.10 | 16.91 | 17.00 | 16.83 | qfq | 1,768,845 | 30,156,422 | -0.12% |
| 2025-11-06 | 16.87 | 17.10 | 16.83 | 17.02 | 16.85 | qfq | 1,598,515 | 27,130,532 | 0.77% |
| 2025-11-05 | 16.79 | 16.95 | 16.74 | 16.89 | 16.73 | qfq | 2,057,261 | 34,666,618 | -0.18% |
| 2025-11-04 | 17.05 | 17.23 | 16.82 | 16.92 | 16.76 | qfq | 2,443,938 | 41,616,179 | -0.53% |
| 2025-11-03 | 16.92 | 17.03 | 16.89 | 17.01 | 16.84 | qfq | 1,487,103 | 25,230,186 | 0.53% |
| 2025-10-31 | 16.76 | 16.97 | 16.73 | 16.92 | 16.76 | qfq | 1,251,400 | 21,125,050 | 0.89% |
| 2025-10-30 | 16.97 | 17.05 | 16.77 | 16.77 | 16.61 | qfq | 2,315,163 | 39,050,348 | -1.47% |
| 2025-10-29 | 17.07 | 17.19 | 16.93 | 17.02 | 16.85 | qfq | 1,680,392 | 28,561,926 | -0.47% |
| 2025-10-28 | 17.18 | 17.23 | 17.08 | 17.10 | 16.93 | qfq | 1,797,813 | 30,829,529 | -0.47% |
| 2025-10-27 | 17.09 | 17.22 | 17.03 | 17.18 | 17.01 | qfq | 2,170,800 | 37,230,156 | 0.88% |
| 2025-10-24 | 17.15 | 17.20 | 17.00 | 17.03 | 16.86 | qfq | 2,954,613 | 50,473,726 | -1.10% |
| 2025-10-23 | 16.96 | 17.29 | 16.51 | 17.22 | 17.05 | qfq | 3,196,332 | 54,524,698 | 1.29% |
| 2025-10-22 | 17.01 | 17.13 | 16.96 | 17.00 | 16.83 | qfq | 1,627,271 | 27,716,056 | -0.47% |
| 2025-10-21 | 17.07 | 17.15 | 16.97 | 17.08 | 16.91 | qfq | 1,918,903 | 32,752,153 | 0.47% |
| 2025-10-20 | 16.88 | 17.03 | 16.80 | 17.00 | 16.83 | qfq | 1,548,836 | 26,265,639 | 1.43% |
| 2025-10-17 | 17.25 | 17.38 | 16.76 | 16.76 | 16.60 | qfq | 3,217,150 | 54,648,692 | -3.29% |
| 2025-10-16 | 16.98 | 18.21 | 16.98 | 17.33 | 17.16 | qfq | 5,655,086 | 99,330,952 | 1.35% |
| 2025-10-15 | 17.00 | 17.12 | 16.87 | 17.10 | 16.93 | qfq | 2,178,960 | 37,070,382 | 0.29% |
| 2025-10-14 | 17.12 | 17.46 | 16.90 | 17.05 | 16.88 | qfq | 4,080,639 | 69,952,546 | -0.41% |
| 2025-10-13 | 16.79 | 17.19 | 16.41 | 17.12 | 16.95 | qfq | 3,147,307 | 53,275,308 | 0.18% |
| 2025-10-10 | 16.94 | 17.19 | 16.91 | 17.09 | 16.92 | qfq | 3,133,803 | 53,558,558 | -0.23% |
| 2025-10-09 | 16.68 | 17.27 | 16.53 | 17.13 | 16.96 | qfq | 4,644,009 | 78,979,668 | 3.07% |
| 2025-09-30 | 16.68 | 16.70 | 16.56 | 16.62 | 16.46 | qfq | 1,694,528 | 28,186,663 | 0.06% |
| 2025-09-29 | 16.59 | 16.66 | 16.28 | 16.61 | 16.45 | qfq | 2,044,700 | 33,713,798 | -0.06% |
| 2025-09-26 | 16.79 | 16.80 | 16.54 | 16.62 | 16.46 | qfq | 2,149,880 | 35,821,548 | 0.06% |
| 2025-09-25 | 16.75 | 16.83 | 16.55 | 16.61 | 16.45 | qfq | 2,564,439 | 42,796,400 | -0.18% |
| 2025-09-24 | 16.61 | 16.75 | 16.47 | 16.64 | 16.48 | qfq | 2,368,000 | 39,411,187 | 0.00% |
| 2025-09-23 | 16.85 | 16.94 | 16.24 | 16.64 | 16.48 | qfq | 3,812,800 | 62,846,830 | -1.48% |
| 2025-09-22 | 17.27 | 17.34 | 16.80 | 16.89 | 16.73 | qfq | 3,373,827 | 57,291,892 | -2.20% |
| 2025-09-19 | 17.47 | 17.60 | 17.10 | 17.27 | 17.10 | qfq | 3,577,100 | 61,951,086 | -1.60% |
| 2025-09-18 | 17.75 | 18.07 | 17.35 | 17.55 | 17.38 | qfq | 7,042,728 | 124,433,969 | -0.17% |
| 2025-09-17 | 17.83 | 17.83 | 17.55 | 17.58 | 17.41 | qfq | 2,499,536 | 44,083,534 | -1.29% |
| 2025-09-16 | 17.53 | 18.07 | 17.53 | 17.81 | 17.64 | qfq | 3,461,836 | 61,599,553 | 1.66% |
| 2025-09-15 | 17.77 | 17.87 | 17.46 | 17.52 | 17.35 | qfq | 2,896,700 | 50,956,257 | -1.18% |
| 2025-09-12 | 18.06 | 18.14 | 17.70 | 17.73 | 17.56 | qfq | 3,134,871 | 55,971,789 | -1.88% |
| 2025-09-11 | 17.93 | 18.08 | 17.66 | 18.07 | 17.89 | qfq | 3,080,804 | 55,083,099 | 1.01% |
| 2025-09-10 | 18.10 | 18.22 | 17.84 | 17.89 | 17.72 | qfq | 2,920,774 | 52,540,140 | -1.16% |
| 2025-09-09 | 18.70 | 18.70 | 18.00 | 18.10 | 17.92 | qfq | 4,494,664 | 81,762,603 | -3.47% |
| 2025-09-08 | 17.54 | 18.78 | 17.45 | 18.75 | 18.57 | qfq | 7,785,586 | 142,643,916 | 6.78% |
| 2025-09-05 | 17.20 | 17.56 | 17.18 | 17.56 | 17.39 | qfq | 2,965,400 | 51,537,682 | 2.03% |
| 2025-09-04 | 17.43 | 17.65 | 16.95 | 17.21 | 17.04 | qfq | 4,228,490 | 73,237,030 | -1.49% |
| 2025-09-03 | 18.18 | 18.29 | 17.44 | 17.47 | 17.30 | qfq | 4,962,800 | 87,772,667 | -3.85% |
| 2025-09-02 | 18.64 | 18.72 | 17.93 | 18.17 | 17.99 | qfq | 5,390,805 | 97,982,473 | -2.68% |
| 2025-09-01 | 18.80 | 19.16 | 18.55 | 18.67 | 18.49 | qfq | 4,937,938 | 92,556,550 | -0.05% |
| 2025-08-29 | 18.66 | 18.86 | 18.53 | 18.68 | 18.50 | qfq | 4,810,889 | 89,923,517 | -0.21% |
| 2025-08-28 | 18.95 | 19.20 | 18.31 | 18.72 | 18.54 | qfq | 8,004,377 | 149,975,394 | -1.47% |
| 2025-08-27 | 18.76 | 19.68 | 18.59 | 19.00 | 18.81 | qfq | 14,317,794 | 274,174,160 | 1.28% |
| 2025-08-26 | 17.77 | 19.19 | 17.69 | 18.76 | 18.58 | qfq | 13,732,456 | 254,782,031 | 5.16% |
| 2025-08-25 | 18.04 | 18.14 | 17.57 | 17.84 | 17.67 | qfq | 8,786,303 | 156,129,486 | -0.83% |
| 2025-08-22 | 18.25 | 18.33 | 17.92 | 17.99 | 17.81 | qfq | 5,836,330 | 105,318,447 | -1.37% |
| 2025-08-21 | 18.55 | 18.66 | 18.12 | 18.24 | 18.06 | qfq | 4,888,300 | 89,737,429 | -1.88% |
| 2025-08-20 | 18.36 | 18.60 | 18.31 | 18.59 | 18.41 | qfq | 5,617,000 | 103,693,463 | 0.32% |
| 2025-08-19 | 17.95 | 19.03 | 17.87 | 18.53 | 18.35 | qfq | 11,983,416 | 224,252,211 | 3.06% |
| 2025-08-18 | 17.70 | 18.11 | 17.59 | 17.98 | 17.80 | qfq | 7,484,987 | 134,175,585 | 2.22% |
| 2025-08-15 | 16.92 | 17.75 | 16.91 | 17.59 | 17.42 | qfq | 8,951,194 | 155,966,865 | 3.96% |
| 2025-08-14 | 17.28 | 17.40 | 16.87 | 16.92 | 16.76 | qfq | 5,499,701 | 94,090,259 | -2.14% |
| 2025-08-13 | 17.24 | 17.46 | 17.24 | 17.29 | 17.12 | qfq | 4,601,191 | 79,700,511 | 0.00% |
| 2025-08-12 | 17.23 | 17.53 | 17.14 | 17.29 | 17.12 | qfq | 5,969,279 | 103,322,865 | 0.88% |
| 2025-08-11 | 17.26 | 17.45 | 17.14 | 17.14 | 16.97 | qfq | 5,746,044 | 99,331,212 | -0.92% |
| 2025-08-08 | 17.16 | 17.60 | 17.13 | 17.30 | 17.13 | qfq | 4,452,502 | 77,265,943 | 0.35% |
| 2025-08-07 | 17.42 | 17.42 | 17.19 | 17.24 | 17.07 | qfq | 3,652,989 | 63,032,968 | -0.63% |
| 2025-08-06 | 17.49 | 17.60 | 17.30 | 17.35 | 17.18 | qfq | 5,032,101 | 87,523,210 | -0.80% |
| 2025-08-05 | 17.20 | 17.50 | 17.19 | 17.49 | 17.32 | qfq | 5,405,807 | 93,699,078 | 1.75% |
| 2025-08-04 | 17.15 | 17.28 | 17.03 | 17.19 | 17.02 | qfq | 2,917,994 | 50,106,031 | -0.12% |
| 2025-08-01 | 17.06 | 17.27 | 16.98 | 17.21 | 17.04 | qfq | 4,326,860 | 74,103,267 | 1.29% |
| 2025-07-31 | 17.07 | 17.17 | 16.91 | 16.99 | 16.82 | qfq | 4,579,167 | 78,089,232 | -0.47% |
| 2025-07-30 | 17.32 | 17.32 | 17.00 | 17.07 | 16.90 | qfq | 4,772,400 | 81,808,801 | -1.44% |
| 2025-07-29 | 17.12 | 17.34 | 17.04 | 17.32 | 17.15 | qfq | 6,114,700 | 104,928,357 | 1.46% |
| 2025-07-28 | 17.33 | 17.38 | 17.03 | 17.07 | 16.90 | qfq | 6,450,700 | 110,314,673 | -1.90% |
| 2025-07-25 | 17.45 | 17.64 | 17.25 | 17.40 | 17.23 | qfq | 7,098,575 | 123,805,267 | -0.29% |
| 2025-07-24 | 17.07 | 17.45 | 17.07 | 17.45 | 17.28 | qfq | 8,403,538 | 145,212,194 | 2.17% |
| 2025-07-23 | 17.07 | 17.28 | 17.00 | 17.08 | 16.91 | qfq | 7,968,172 | 136,615,831 | -0.29% |
| 2025-07-22 | 17.26 | 17.26 | 16.93 | 17.13 | 16.96 | qfq | 7,223,471 | 123,203,352 | -0.23% |
| 2025-07-21 | 17.14 | 17.28 | 16.87 | 17.17 | 17.00 | qfq | 16,917,682 | 289,410,423 | 0.88% |
| 2025-07-18 | 16.54 | 17.49 | 16.42 | 17.02 | 16.85 | qfq | 12,385,114 | 210,131,911 | 3.34% |
| 2025-07-17 | 16.45 | 16.56 | 16.39 | 16.47 | 16.31 | qfq | 2,268,300 | 37,340,283 | 0.18% |
| 2025-07-16 | 16.30 | 16.45 | 16.29 | 16.44 | 16.28 | qfq | 2,286,100 | 37,430,020 | 0.86% |
| 2025-07-15 | 16.49 | 16.51 | 16.18 | 16.30 | 16.14 | qfq | 2,724,805 | 44,427,062 | -0.97% |
| 2025-07-14 | 16.36 | 16.64 | 16.36 | 16.46 | 16.30 | qfq | 3,440,559 | 56,740,891 | 0.61% |
| 2025-07-11 | 16.39 | 16.41 | 16.26 | 16.36 | 16.20 | qfq | 3,096,649 | 50,565,174 | 0.06% |
| 2025-07-10 | 16.43 | 16.44 | 16.33 | 16.35 | 16.19 | qfq | 2,706,631 | 44,319,301 | -0.12% |
| 2025-07-09 | 16.32 | 16.43 | 16.27 | 16.37 | 16.21 | qfq | 3,924,107 | 64,198,736 | 0.31% |
| 2025-07-08 | 16.14 | 16.37 | 16.13 | 16.32 | 16.16 | qfq | 3,011,300 | 49,009,934 | 1.12% |
| 2025-07-07 | 16.05 | 16.19 | 16.02 | 16.14 | 15.98 | qfq | 2,053,100 | 33,077,301 | 0.31% |
| 2025-07-04 | 16.38 | 16.39 | 16.08 | 16.09 | 15.93 | qfq | 3,878,356 | 62,895,994 | -1.53% |
| 2025-07-03 | 16.54 | 16.54 | 16.29 | 16.34 | 16.18 | qfq | 5,042,288 | 82,460,545 | -1.21% |
| 2025-07-02 | 16.16 | 16.56 | 16.16 | 16.54 | 16.38 | qfq | 10,256,109 | 168,173,787 | 2.92% |
| 2025-07-01 | 16.02 | 16.10 | 15.98 | 16.07 | 15.91 | qfq | 2,111,700 | 33,877,297 | 0.31% |
| 2025-06-30 | 15.90 | 16.03 | 15.84 | 16.02 | 15.86 | qfq | 2,224,601 | 35,474,048 | 0.88% |
| 2025-06-27 | 15.93 | 15.97 | 15.81 | 15.88 | 15.73 | qfq | 1,864,298 | 29,627,873 | 0.38% |
| 2025-06-26 | 16.04 | 16.09 | 15.82 | 15.82 | 15.67 | qfq | 3,140,000 | 50,144,921 | -1.06% |
| 2025-06-25 | 16.04 | 16.12 | 15.91 | 15.99 | 15.83 | qfq | 3,166,290 | 50,613,791 | -0.68% |
| 2025-06-24 | 15.70 | 16.11 | 15.70 | 16.10 | 15.94 | qfq | 4,719,844 | 75,249,266 | 0.63% |
| 2025-06-23 | 15.55 | 16.16 | 15.38 | 16.00 | 15.84 | qfq | 6,198,778 | 98,267,859 | 2.96% |
| 2025-06-20 | 15.45 | 15.72 | 15.45 | 15.54 | 15.39 | qfq | 2,399,370 | 37,377,656 | 0.52% |
| 2025-06-19 | 15.88 | 15.88 | 15.45 | 15.46 | 15.31 | qfq | 2,912,386 | 45,430,953 | -2.46% |
| 2025-06-18 | 16.01 | 16.04 | 15.69 | 15.85 | 15.70 | qfq | 2,832,792 | 44,808,596 | -0.81% |
| 2025-06-17 | 16.00 | 16.11 | 15.91 | 15.98 | 15.82 | qfq | 2,590,349 | 41,410,650 | -0.25% |
| 2025-06-16 | 15.88 | 16.04 | 15.86 | 16.02 | 15.86 | qfq | 2,230,148 | 35,624,809 | 0.95% |
| 2025-06-13 | 16.26 | 16.35 | 15.84 | 15.87 | 15.72 | qfq | 5,515,474 | 88,490,625 | -3.05% |
| 2025-06-12 | 16.33 | 16.40 | 16.22 | 16.37 | 16.21 | qfq | 3,391,901 | 55,279,177 | -0.18% |
| 2025-06-11 | 16.30 | 16.48 | 16.30 | 16.40 | 16.24 | qfq | 3,429,588 | 56,253,454 | 0.18% |
| 2025-06-10 | 16.74 | 16.76 | 16.14 | 16.37 | 16.21 | qfq | 6,451,586 | 105,844,813 | -2.21% |
| 2025-06-09 | 16.79 | 16.83 | 16.60 | 16.74 | 16.58 | qfq | 5,859,170 | 97,843,708 | 0.24% |
| 2025-06-06 | 16.42 | 16.91 | 16.30 | 16.70 | 16.54 | qfq | 8,852,917 | 147,597,700 | 1.83% |
| 2025-06-05 | 16.28 | 16.42 | 16.22 | 16.40 | 16.24 | qfq | 4,518,901 | 73,739,597 | 0.68% |
| 2025-06-04 | 16.55 | 16.55 | 16.22 | 16.29 | 16.13 | qfq | 5,939,144 | 97,144,632 | -1.57% |
| 2025-06-03 | 16.20 | 16.56 | 16.16 | 16.55 | 16.39 | qfq | 5,724,169 | 94,087,331 | 1.66% |
| 2025-05-30 | 16.35 | 16.62 | 16.22 | 16.28 | 16.12 | qfq | 4,806,508 | 78,669,695 | -0.97% |
| 2025-05-29 | 16.22 | 16.47 | 16.18 | 16.44 | 16.28 | qfq | 5,114,596 | 83,826,407 | 1.48% |
| 2025-05-28 | 16.59 | 16.59 | 16.15 | 16.20 | 16.04 | qfq | 5,468,535 | 89,242,140 | -2.53% |
| 2025-05-27 | 16.34 | 16.71 | 16.25 | 16.62 | 16.46 | qfq | 7,626,319 | 126,114,771 | 1.78% |
| 2025-05-26 | 16.10 | 16.40 | 16.06 | 16.33 | 16.17 | qfq | 4,700,953 | 76,473,071 | 0.99% |
| 2025-05-23 | 16.40 | 16.65 | 16.05 | 16.17 | 16.01 | qfq | 8,145,517 | 133,380,445 | -2.24% |
| 2025-05-22 | 16.31 | 16.75 | 16.22 | 16.54 | 16.38 | qfq | 8,785,964 | 145,143,489 | 0.30% |
| 2025-05-21 | 16.70 | 16.72 | 16.41 | 16.49 | 16.33 | qfq | 10,307,386 | 170,641,509 | -2.14% |
| 2025-05-20 | 16.76 | 16.88 | 16.40 | 16.85 | 16.69 | qfq | 14,598,941 | 242,885,637 | -1.17% |
| 2025-05-19 | 16.90 | 17.32 | 16.66 | 17.05 | 16.88 | qfq | 19,501,606 | 329,819,663 | -4.11% |
| 2025-05-16 | 18.80 | 19.00 | 17.49 | 17.78 | 17.17 | qfq | 30,917,627 | 551,052,208 | -5.43% |
| 2025-05-15 | 20.52 | 21.43 | 18.60 | 18.80 | 18.16 | qfq | 47,134,897 | 944,241,864 | 0.97% |
| 2025-05-14 | 15.47 | 18.62 | 15.38 | 18.62 | 17.98 | qfq | 32,700,710 | 579,053,090 | 19.97% |
| 2025-05-13 | 15.43 | 15.60 | 15.22 | 15.52 | 14.99 | qfq | 3,785,078 | 58,333,279 | 1.97% |
| 2025-05-12 | 14.96 | 15.42 | 14.92 | 15.22 | 14.70 | qfq | 3,362,523 | 50,921,599 | 2.42% |
| 2025-05-09 | 15.10 | 15.16 | 14.77 | 14.86 | 14.35 | qfq | 2,437,200 | 36,250,823 | -0.67% |
| 2025-05-08 | 14.72 | 14.98 | 14.66 | 14.96 | 14.45 | qfq | 1,939,018 | 28,854,793 | 1.77% |
| 2025-05-07 | 14.75 | 14.90 | 14.63 | 14.70 | 14.20 | qfq | 1,920,364 | 28,320,917 | 0.07% |
| 2025-05-06 | 14.44 | 14.70 | 14.38 | 14.69 | 14.19 | qfq | 2,223,400 | 32,423,658 | 2.23% |
| 2025-04-30 | 14.40 | 14.50 | 14.33 | 14.37 | 13.88 | qfq | 1,862,706 | 26,806,807 | -0.42% |
| 2025-04-29 | 14.18 | 14.49 | 14.13 | 14.43 | 13.94 | qfq | 2,470,400 | 35,561,890 | 1.62% |
| 2025-04-28 | 15.23 | 15.23 | 14.17 | 14.20 | 13.71 | qfq | 6,591,870 | 94,727,412 | -7.31% |
| 2025-04-25 | 15.19 | 15.36 | 15.13 | 15.32 | 14.80 | qfq | 1,751,694 | 26,738,314 | 0.86% |
| 2025-04-24 | 15.21 | 15.29 | 15.07 | 15.19 | 14.67 | qfq | 1,468,240 | 22,299,456 | 0.00% |
| 2025-04-23 | 15.08 | 15.27 | 15.08 | 15.19 | 14.67 | qfq | 1,493,252 | 22,684,101 | 0.26% |
| 2025-04-22 | 15.13 | 15.20 | 15.06 | 15.15 | 14.63 | qfq | 1,078,800 | 16,337,628 | 0.07% |
| 2025-04-21 | 15.01 | 15.14 | 14.89 | 15.14 | 14.62 | qfq | 1,603,784 | 24,083,983 | 1.14% |
| 2025-04-18 | 15.09 | 15.12 | 14.91 | 14.97 | 14.46 | qfq | 1,380,317 | 20,704,959 | -0.86% |
| 2025-04-17 | 15.17 | 15.22 | 15.09 | 15.10 | 14.58 | qfq | 1,730,275 | 26,210,268 | -0.40% |
| 2025-04-16 | 15.31 | 15.40 | 15.05 | 15.16 | 14.64 | qfq | 1,691,960 | 25,677,053 | -0.98% |
| 2025-04-15 | 15.36 | 15.47 | 15.23 | 15.31 | 14.79 | qfq | 1,414,215 | 21,638,119 | -0.46% |
| 2025-04-14 | 15.54 | 15.63 | 15.34 | 15.38 | 14.85 | qfq | 2,400,076 | 37,055,877 | -0.32% |
| 2025-04-11 | 15.16 | 15.50 | 15.16 | 15.43 | 14.90 | qfq | 2,199,121 | 33,888,785 | 0.52% |
| 2025-04-10 | 15.27 | 15.76 | 15.26 | 15.35 | 14.82 | qfq | 3,792,881 | 58,832,920 | 1.39% |
| 2025-04-09 | 14.66 | 15.40 | 14.16 | 15.14 | 14.62 | qfq | 4,603,646 | 67,876,523 | 1.88% |
| 2025-04-08 | 14.61 | 15.31 | 14.61 | 14.86 | 14.35 | qfq | 6,672,903 | 99,829,278 | 1.50% |
| 2025-04-07 | 16.00 | 16.18 | 14.11 | 14.64 | 14.14 | qfq | 8,280,727 | 126,375,111 | -12.07% |
| 2025-04-03 | 16.41 | 16.71 | 16.37 | 16.65 | 16.08 | qfq | 3,294,220 | 54,678,851 | 0.60% |
| 2025-04-02 | 16.37 | 16.63 | 16.33 | 16.55 | 15.98 | qfq | 2,123,577 | 35,094,969 | 1.10% |
| 2025-04-01 | 16.37 | 16.49 | 16.30 | 16.37 | 15.81 | qfq | 2,207,101 | 36,194,953 | -0.18% |
| 2025-03-31 | 16.31 | 16.43 | 16.15 | 16.40 | 15.84 | qfq | 2,479,020 | 40,399,027 | 0.18% |
| 2025-03-28 | 16.38 | 16.60 | 16.29 | 16.37 | 15.81 | qfq | 2,361,797 | 38,820,652 | -0.43% |
| 2025-03-27 | 16.58 | 16.68 | 16.42 | 16.44 | 15.88 | qfq | 3,323,323 | 54,994,852 | -1.02% |
| 2025-03-26 | 16.69 | 16.80 | 16.58 | 16.61 | 16.04 | qfq | 4,314,344 | 71,882,118 | -1.01% |
| 2025-03-25 | 16.56 | 17.20 | 16.48 | 16.78 | 16.21 | qfq | 8,067,215 | 136,050,326 | 0.90% |
| 2025-03-24 | 16.19 | 16.75 | 16.16 | 16.63 | 16.06 | qfq | 7,810,135 | 128,730,787 | 1.03% |
| 2025-03-21 | 16.31 | 16.60 | 16.31 | 16.46 | 15.90 | qfq | 5,020,860 | 82,556,328 | 0.37% |
| 2025-03-20 | 16.62 | 16.75 | 16.27 | 16.40 | 15.84 | qfq | 6,326,688 | 104,004,728 | -1.97% |
| 2025-03-19 | 15.92 | 16.90 | 15.83 | 16.73 | 16.16 | qfq | 10,639,934 | 175,315,124 | 4.69% |
| 2025-03-18 | 15.67 | 16.16 | 15.60 | 15.98 | 15.43 | qfq | 5,284,274 | 84,384,461 | 1.98% |
| 2025-03-17 | 15.55 | 15.76 | 15.46 | 15.67 | 15.13 | qfq | 2,578,844 | 40,363,011 | 1.03% |
| 2025-03-14 | 15.32 | 15.52 | 15.29 | 15.51 | 14.98 | qfq | 2,268,479 | 35,003,729 | 0.98% |
| 2025-03-13 | 15.31 | 15.44 | 15.23 | 15.36 | 14.83 | qfq | 1,482,109 | 22,668,042 | 0.00% |
| 2025-03-12 | 15.52 | 15.52 | 15.36 | 15.36 | 14.83 | qfq | 1,134,000 | 17,458,818 | -0.45% |
| 2025-03-11 | 15.31 | 15.43 | 15.22 | 15.43 | 14.90 | qfq | 1,219,425 | 18,733,002 | 0.19% |
| 2025-03-10 | 15.32 | 15.42 | 15.29 | 15.40 | 14.87 | qfq | 1,418,616 | 21,800,067 | 0.72% |
| 2025-03-07 | 15.28 | 15.39 | 15.22 | 15.29 | 14.77 | qfq | 1,168,900 | 17,882,144 | -0.13% |
| 2025-03-06 | 15.20 | 15.35 | 15.16 | 15.31 | 14.79 | qfq | 1,703,400 | 26,037,819 | 1.06% |
| 2025-03-05 | 15.25 | 15.32 | 15.08 | 15.15 | 14.63 | qfq | 1,143,358 | 17,328,264 | -0.59% |
| 2025-03-04 | 15.03 | 15.25 | 14.93 | 15.24 | 14.72 | qfq | 1,613,745 | 24,477,231 | 1.40% |
| 2025-03-03 | 15.01 | 15.18 | 15.01 | 15.03 | 14.52 | qfq | 1,478,700 | 22,321,812 | 0.13% |
| 2025-02-28 | 15.30 | 15.30 | 14.95 | 15.01 | 14.50 | qfq | 2,162,264 | 32,650,463 | -1.83% |
| 2025-02-27 | 15.39 | 15.40 | 15.09 | 15.29 | 14.77 | qfq | 2,069,661 | 31,543,608 | -0.46% |
| 2025-02-26 | 15.22 | 15.46 | 15.22 | 15.36 | 14.83 | qfq | 2,158,372 | 33,143,183 | 0.92% |
| 2025-02-25 | 15.22 | 15.33 | 15.17 | 15.22 | 14.70 | qfq | 1,205,018 | 18,391,625 | -0.33% |
| 2025-02-24 | 15.33 | 15.34 | 15.19 | 15.27 | 14.75 | qfq | 1,496,572 | 22,833,011 | -0.33% |
| 2025-02-21 | 15.36 | 15.36 | 15.18 | 15.32 | 14.80 | qfq | 1,535,645 | 23,446,437 | 0.07% |
| 2025-02-20 | 15.21 | 15.35 | 15.13 | 15.31 | 14.79 | qfq | 1,952,628 | 29,755,834 | 0.86% |
| 2025-02-19 | 14.98 | 15.19 | 14.91 | 15.18 | 14.66 | qfq | 1,406,484 | 21,222,282 | 1.34% |
| 2025-02-18 | 15.20 | 15.23 | 14.92 | 14.98 | 14.47 | qfq | 1,698,702 | 25,676,304 | -1.19% |
| 2025-02-17 | 15.17 | 15.23 | 15.08 | 15.16 | 14.64 | qfq | 1,460,150 | 22,125,378 | 0.13% |
| 2025-02-14 | 15.12 | 15.17 | 15.07 | 15.14 | 14.62 | qfq | 1,203,280 | 18,187,719 | 0.33% |
| 2025-02-13 | 15.29 | 15.31 | 15.09 | 15.09 | 14.57 | qfq | 1,314,664 | 19,935,116 | -1.18% |
| 2025-02-12 | 15.19 | 15.28 | 15.15 | 15.27 | 14.75 | qfq | 1,275,533 | 19,427,131 | 0.53% |
| 2025-02-11 | 15.30 | 15.30 | 15.12 | 15.19 | 14.67 | qfq | 1,219,855 | 18,518,579 | -0.33% |
| 2025-02-10 | 15.25 | 15.34 | 15.19 | 15.24 | 14.72 | qfq | 1,512,100 | 23,057,957 | 0.00% |
| 2025-02-07 | 15.10 | 15.35 | 15.05 | 15.24 | 14.72 | qfq | 2,026,687 | 30,939,345 | 0.59% |
| 2025-02-06 | 14.86 | 15.15 | 14.86 | 15.15 | 14.63 | qfq | 1,318,586 | 19,868,870 | 1.34% |
| 2025-02-05 | 15.18 | 15.18 | 14.89 | 14.95 | 14.44 | qfq | 1,284,502 | 19,217,480 | 0.34% |
| 2025-01-27 | 15.06 | 15.19 | 14.90 | 14.90 | 14.39 | qfq | 1,139,261 | 17,148,274 | -0.67% |
| 2025-01-24 | 14.85 | 15.03 | 14.80 | 15.00 | 14.49 | qfq | 1,088,335 | 16,259,688 | 0.94% |
| 2025-01-23 | 14.92 | 15.16 | 14.85 | 14.86 | 14.35 | qfq | 1,242,096 | 18,633,055 | -0.27% |
| 2025-01-22 | 14.91 | 14.94 | 14.80 | 14.90 | 14.39 | qfq | 655,202 | 9,744,471 | -0.20% |
| 2025-01-21 | 14.98 | 15.01 | 14.82 | 14.93 | 14.42 | qfq | 791,800 | 11,802,939 | -0.20% |
| 2025-01-20 | 14.99 | 15.09 | 14.90 | 14.96 | 14.45 | qfq | 1,099,000 | 16,451,518 | 0.61% |
| 2025-01-17 | 14.82 | 14.91 | 14.74 | 14.87 | 14.36 | qfq | 942,900 | 13,993,913 | 0.34% |
| 2025-01-16 | 14.88 | 15.05 | 14.71 | 14.82 | 14.31 | qfq | 1,291,500 | 19,228,336 | -0.20% |
| 2025-01-15 | 14.82 | 14.88 | 14.74 | 14.85 | 14.34 | qfq | 1,060,099 | 15,694,809 | 0.00% |
| 2025-01-14 | 14.45 | 14.87 | 14.42 | 14.85 | 14.34 | qfq | 1,754,767 | 25,759,660 | 3.13% |
| 2025-01-13 | 14.26 | 14.49 | 14.16 | 14.40 | 13.91 | qfq | 1,466,701 | 20,974,990 | 0.35% |
| 2025-01-10 | 14.69 | 14.84 | 14.33 | 14.35 | 13.86 | qfq | 1,364,339 | 19,960,239 | -2.25% |
| 2025-01-09 | 14.61 | 14.79 | 14.60 | 14.68 | 14.18 | qfq | 932,019 | 13,712,547 | -0.41% |
| 2025-01-08 | 14.72 | 14.96 | 14.42 | 14.74 | 14.24 | qfq | 1,674,573 | 24,596,397 | -0.61% |
| 2025-01-07 | 14.81 | 14.95 | 14.65 | 14.83 | 14.32 | qfq | 1,031,332 | 15,259,352 | 0.14% |
| 2025-01-06 | 14.60 | 14.89 | 14.52 | 14.81 | 14.30 | qfq | 1,467,096 | 21,627,757 | 0.82% |
| 2025-01-03 | 15.07 | 15.18 | 14.67 | 14.69 | 14.19 | qfq | 1,543,616 | 23,043,088 | -1.74% |
| 2025-01-02 | 15.31 | 15.53 | 14.88 | 14.95 | 14.44 | qfq | 1,856,408 | 28,144,845 | -2.61% |
| 2024-12-31 | 15.71 | 15.77 | 15.34 | 15.35 | 14.82 | qfq | 1,857,548 | 28,812,004 | -2.29% |
| 2024-12-30 | 15.75 | 16.18 | 15.58 | 15.71 | 15.17 | qfq | 1,968,604 | 31,063,572 | -0.19% |
| 2024-12-27 | 15.75 | 15.81 | 15.61 | 15.74 | 15.20 | qfq | 1,338,479 | 21,060,125 | 0.45% |
| 2024-12-26 | 15.67 | 15.76 | 15.66 | 15.67 | 15.13 | qfq | 1,039,258 | 16,321,035 | 0.06% |
| 2024-12-25 | 15.75 | 15.75 | 15.49 | 15.66 | 15.12 | qfq | 1,744,216 | 27,228,956 | -0.57% |
| 2024-12-24 | 15.69 | 15.92 | 15.67 | 15.75 | 15.21 | qfq | 1,543,164 | 24,332,579 | 0.38% |
| 2024-12-23 | 16.08 | 16.14 | 15.68 | 15.69 | 15.15 | qfq | 2,196,152 | 34,847,028 | -2.49% |
| 2024-12-20 | 16.02 | 16.18 | 15.95 | 16.09 | 15.54 | qfq | 1,418,335 | 22,819,212 | 0.44% |
| 2024-12-19 | 15.95 | 16.08 | 15.83 | 16.02 | 15.47 | qfq | 1,597,188 | 25,432,635 | 0.13% |
| 2024-12-18 | 16.03 | 16.13 | 15.98 | 16.00 | 15.45 | qfq | 1,596,985 | 25,646,234 | -0.19% |
| 2024-12-17 | 16.29 | 16.34 | 15.98 | 16.03 | 15.48 | qfq | 2,039,083 | 32,866,338 | -1.60% |
| 2024-12-16 | 16.41 | 16.54 | 16.20 | 16.29 | 15.73 | qfq | 2,101,714 | 34,408,893 | -0.67% |
| 2024-12-13 | 16.60 | 16.62 | 16.40 | 16.40 | 15.84 | qfq | 2,389,398 | 39,363,447 | -1.50% |
| 2024-12-12 | 16.59 | 16.65 | 16.52 | 16.65 | 16.08 | qfq | 1,918,108 | 31,836,456 | 0.48% |
| 2024-12-11 | 16.51 | 16.68 | 16.48 | 16.57 | 16.00 | qfq | 1,871,465 | 31,071,360 | 0.06% |
| 2024-12-10 | 16.87 | 16.97 | 16.53 | 16.56 | 15.99 | qfq | 3,282,250 | 54,890,683 | 0.00% |
| 2024-12-09 | 16.61 | 16.63 | 16.41 | 16.56 | 15.99 | qfq | 2,040,251 | 33,733,192 | -0.24% |
| 2024-12-06 | 16.54 | 16.65 | 16.47 | 16.60 | 16.03 | qfq | 2,087,518 | 34,601,709 | 0.24% |
| 2024-12-05 | 16.42 | 16.61 | 16.41 | 16.56 | 15.99 | qfq | 1,713,675 | 28,333,361 | 0.61% |
| 2024-12-04 | 16.51 | 16.68 | 16.36 | 16.46 | 15.90 | qfq | 2,146,200 | 35,428,570 | -1.20% |
| 2024-12-03 | 16.78 | 16.81 | 16.51 | 16.66 | 16.09 | qfq | 2,244,987 | 37,293,148 | -0.24% |
| 2024-12-02 | 16.32 | 16.71 | 16.26 | 16.70 | 16.13 | qfq | 2,984,042 | 49,423,010 | 2.39% |
| 2024-11-29 | 16.08 | 16.38 | 16.04 | 16.31 | 15.75 | qfq | 2,303,600 | 37,421,169 | 1.43% |
| 2024-11-28 | 16.12 | 16.29 | 16.07 | 16.08 | 15.53 | qfq | 2,192,200 | 35,475,846 | -0.19% |
| 2024-11-27 | 16.10 | 16.16 | 15.67 | 16.11 | 15.56 | qfq | 3,952,795 | 62,822,715 | -0.12% |
| 2024-11-26 | 16.46 | 16.49 | 16.12 | 16.13 | 15.58 | qfq | 2,827,295 | 46,037,204 | -2.00% |
| 2024-11-25 | 16.28 | 16.50 | 16.20 | 16.46 | 15.90 | qfq | 1,876,662 | 30,697,683 | 1.23% |
| 2024-11-22 | 16.87 | 16.94 | 16.25 | 16.26 | 15.70 | qfq | 2,679,400 | 44,462,862 | -3.62% |
| 2024-11-21 | 16.77 | 16.91 | 16.67 | 16.87 | 16.29 | qfq | 1,960,281 | 33,017,702 | 0.60% |
| 2024-11-20 | 16.62 | 16.80 | 16.55 | 16.77 | 16.20 | qfq | 2,091,108 | 34,910,275 | 0.84% |
| 2024-11-19 | 16.35 | 16.65 | 16.27 | 16.63 | 16.06 | qfq | 2,352,214 | 38,758,541 | 2.09% |
| 2024-11-18 | 16.75 | 16.78 | 16.25 | 16.29 | 15.73 | qfq | 2,776,153 | 45,757,836 | -1.87% |
| 2024-11-15 | 16.71 | 16.92 | 16.56 | 16.60 | 16.03 | qfq | 2,360,976 | 39,545,272 | -0.84% |
| 2024-11-14 | 17.20 | 17.20 | 16.71 | 16.74 | 16.17 | qfq | 3,681,567 | 62,315,861 | -2.45% |
| 2024-11-13 | 16.98 | 17.16 | 16.85 | 17.16 | 16.57 | qfq | 3,710,066 | 63,167,108 | 1.06% |
| 2024-11-12 | 17.09 | 17.28 | 16.84 | 16.98 | 16.40 | qfq | 4,962,529 | 84,918,655 | -0.59% |
| 2024-11-11 | 16.87 | 17.08 | 16.78 | 17.08 | 16.50 | qfq | 4,580,431 | 77,710,680 | 1.36% |
| 2024-11-08 | 17.13 | 17.19 | 16.81 | 16.85 | 16.27 | qfq | 5,249,076 | 89,246,807 | -0.88% |
| 2024-11-07 | 16.89 | 17.00 | 16.68 | 17.00 | 16.42 | qfq | 4,696,142 | 79,391,671 | 1.01% |
| 2024-11-06 | 17.06 | 17.07 | 16.76 | 16.83 | 16.25 | qfq | 3,779,350 | 63,920,537 | -0.88% |
| 2024-11-05 | 16.63 | 17.04 | 16.61 | 16.98 | 16.40 | qfq | 3,328,696 | 56,250,218 | 1.98% |
| 2024-11-04 | 16.35 | 16.65 | 16.35 | 16.65 | 16.08 | qfq | 1,718,990 | 28,525,872 | 1.28% |
| 2024-11-01 | 16.89 | 16.91 | 16.44 | 16.44 | 15.88 | qfq | 3,499,381 | 58,126,491 | -2.66% |
| 2024-10-31 | 16.90 | 16.99 | 16.67 | 16.89 | 16.31 | qfq | 3,160,203 | 53,246,609 | 0.36% |
| 2024-10-30 | 17.00 | 17.01 | 16.60 | 16.83 | 16.25 | qfq | 3,065,489 | 51,486,373 | -0.77% |
| 2024-10-29 | 17.15 | 17.53 | 16.96 | 16.96 | 16.38 | qfq | 5,945,736 | 102,367,088 | -0.53% |
| 2024-10-28 | 16.80 | 17.07 | 16.61 | 17.05 | 16.47 | qfq | 4,846,136 | 81,947,309 | 1.97% |
| 2024-10-25 | 16.55 | 16.83 | 16.55 | 16.72 | 16.15 | qfq | 2,978,106 | 49,684,455 | 0.91% |
| 2024-10-24 | 16.68 | 16.78 | 16.48 | 16.57 | 16.00 | qfq | 2,669,577 | 44,273,734 | -0.60% |
| 2024-10-23 | 16.65 | 16.88 | 16.53 | 16.67 | 16.10 | qfq | 3,854,004 | 64,413,898 | -0.54% |
| 2024-10-22 | 16.76 | 16.85 | 16.57 | 16.76 | 16.19 | qfq | 3,450,395 | 57,670,491 | -0.48% |
| 2024-10-21 | 16.80 | 17.08 | 16.72 | 16.84 | 16.26 | qfq | 5,755,413 | 97,190,927 | 1.20% |
| 2024-10-18 | 15.90 | 16.84 | 15.85 | 16.64 | 16.07 | qfq | 6,112,774 | 100,571,526 | 4.79% |
| 2024-10-17 | 16.25 | 16.32 | 15.88 | 15.88 | 15.34 | qfq | 2,734,961 | 43,995,681 | -1.49% |
| 2024-10-16 | 16.03 | 16.35 | 15.98 | 16.12 | 15.57 | qfq | 2,469,657 | 39,896,584 | -0.12% |
| 2024-10-15 | 16.46 | 16.63 | 16.10 | 16.14 | 15.59 | qfq | 3,940,140 | 64,515,472 | -2.89% |
| 2024-10-14 | 16.46 | 16.69 | 16.09 | 16.62 | 16.05 | qfq | 3,907,371 | 64,261,996 | 0.97% |
| 2024-10-11 | 17.16 | 17.46 | 16.27 | 16.46 | 15.90 | qfq | 5,449,729 | 91,750,057 | -4.02% |
| 2024-10-10 | 16.64 | 18.01 | 16.38 | 17.15 | 16.56 | qfq | 9,069,123 | 156,327,367 | 4.70% |
| 2024-10-09 | 17.87 | 17.87 | 16.38 | 16.38 | 15.82 | qfq | 10,828,651 | 185,898,186 | -11.84% |
| 2024-10-08 | 19.82 | 20.10 | 17.37 | 18.58 | 17.94 | qfq | 19,455,400 | 361,694,906 | 7.40% |
| 2024-09-30 | 16.06 | 18.00 | 15.85 | 17.30 | 16.71 | qfq | 15,122,364 | 253,847,067 | 11.18% |
| 2024-09-27 | 15.17 | 15.66 | 15.01 | 15.56 | 15.03 | qfq | 5,489,436 | 84,224,405 | 4.08% |
| 2024-09-26 | 14.72 | 14.97 | 14.71 | 14.95 | 14.44 | qfq | 2,778,064 | 41,233,016 | 0.88% |
| 2024-09-25 | 14.95 | 15.17 | 14.73 | 14.82 | 14.31 | qfq | 4,398,872 | 65,852,778 | -1.72% |
| 2024-09-24 | 14.15 | 15.20 | 14.08 | 15.08 | 14.56 | qfq | 4,134,334 | 61,141,936 | 7.10% |
| 2024-09-23 | 14.20 | 14.26 | 13.97 | 14.08 | 13.60 | qfq | 513,623 | 7,252,178 | 0.00% |
| 2024-09-20 | 14.20 | 14.22 | 14.00 | 14.08 | 13.60 | qfq | 646,372 | 9,098,432 | -0.85% |
| 2024-09-19 | 13.96 | 14.30 | 13.90 | 14.20 | 13.71 | qfq | 1,071,190 | 15,155,527 | 2.16% |
| 2024-09-18 | 14.10 | 14.19 | 13.82 | 13.90 | 13.42 | qfq | 668,165 | 9,318,398 | -1.42% |
| 2024-09-13 | 14.29 | 14.29 | 14.10 | 14.10 | 13.62 | qfq | 527,911 | 7,491,390 | -0.91% |
| 2024-09-12 | 14.34 | 14.52 | 14.20 | 14.23 | 13.74 | qfq | 879,826 | 12,645,562 | -0.35% |
| 2024-09-11 | 14.15 | 14.31 | 14.15 | 14.28 | 13.79 | qfq | 456,320 | 6,504,210 | 0.42% |
| 2024-09-10 | 14.16 | 14.30 | 14.04 | 14.22 | 13.73 | qfq | 826,878 | 11,716,874 | 0.42% |
| 2024-09-09 | 14.32 | 14.41 | 14.16 | 14.16 | 13.68 | qfq | 738,475 | 10,531,968 | -1.19% |
| 2024-09-06 | 14.46 | 14.62 | 14.33 | 14.33 | 13.84 | qfq | 813,252 | 11,736,481 | -1.38% |
| 2024-09-05 | 14.53 | 14.63 | 14.42 | 14.53 | 14.03 | qfq | 633,044 | 9,198,923 | 0.41% |
| 2024-09-04 | 14.33 | 14.53 | 14.28 | 14.47 | 13.97 | qfq | 800,287 | 11,549,856 | 0.42% |
| 2024-09-03 | 14.30 | 14.50 | 14.30 | 14.41 | 13.92 | qfq | 849,200 | 12,227,175 | 0.35% |
| 2024-09-02 | 14.77 | 14.87 | 14.35 | 14.36 | 13.87 | qfq | 1,694,658 | 24,622,645 | -2.78% |
| 2024-08-30 | 14.45 | 14.94 | 14.45 | 14.77 | 14.26 | qfq | 1,661,120 | 24,598,993 | 1.30% |
| 2024-08-29 | 14.44 | 14.63 | 14.34 | 14.58 | 14.08 | qfq | 774,334 | 11,273,734 | 0.48% |
| 2024-08-28 | 14.67 | 14.71 | 14.48 | 14.51 | 14.01 | qfq | 640,329 | 9,338,549 | -0.82% |
| 2024-08-27 | 14.72 | 14.80 | 14.58 | 14.63 | 14.13 | qfq | 688,044 | 10,095,287 | -0.88% |
| 2024-08-26 | 14.38 | 14.83 | 14.34 | 14.76 | 14.25 | qfq | 1,616,478 | 23,758,752 | 2.64% |
| 2024-08-23 | 14.98 | 14.98 | 14.32 | 14.38 | 13.89 | qfq | 1,526,903 | 22,271,701 | -3.10% |
| 2024-08-22 | 14.91 | 15.00 | 14.79 | 14.84 | 14.33 | qfq | 925,540 | 13,794,935 | -0.27% |
| 2024-08-21 | 14.80 | 14.98 | 14.77 | 14.88 | 14.37 | qfq | 1,199,344 | 17,817,694 | -0.87% |
| 2024-08-20 | 15.16 | 15.24 | 14.94 | 15.01 | 14.50 | qfq | 1,214,280 | 18,288,384 | -1.38% |
| 2024-08-19 | 15.20 | 15.37 | 15.18 | 15.22 | 14.70 | qfq | 1,167,897 | 17,869,639 | -0.13% |
| 2024-08-16 | 15.11 | 15.29 | 15.09 | 15.24 | 14.72 | qfq | 1,056,495 | 16,093,386 | 0.79% |
| 2024-08-15 | 15.06 | 15.22 | 14.96 | 15.12 | 14.60 | qfq | 784,690 | 11,866,536 | 0.27% |
| 2024-08-14 | 15.15 | 15.15 | 14.97 | 15.08 | 14.56 | qfq | 664,101 | 10,005,421 | 0.13% |
| 2024-08-13 | 14.85 | 15.10 | 14.85 | 15.06 | 14.54 | qfq | 878,815 | 13,171,743 | 1.07% |
| 2024-08-12 | 14.98 | 15.04 | 14.73 | 14.90 | 14.39 | qfq | 825,015 | 12,278,469 | 0.20% |
| 2024-08-09 | 15.09 | 15.15 | 14.87 | 14.87 | 14.36 | qfq | 700,415 | 10,484,904 | -0.60% |
| 2024-08-08 | 14.95 | 15.09 | 14.79 | 14.96 | 14.45 | qfq | 1,053,600 | 15,757,691 | 0.07% |
| 2024-08-07 | 14.98 | 15.08 | 14.93 | 14.95 | 14.44 | qfq | 926,165 | 13,886,501 | -0.60% |
| 2024-08-06 | 15.06 | 15.14 | 14.95 | 15.04 | 14.52 | qfq | 1,052,131 | 15,816,791 | 1.01% |
| 2024-08-05 | 15.13 | 15.35 | 14.86 | 14.89 | 14.38 | qfq | 1,475,856 | 22,248,349 | -2.10% |
| 2024-08-02 | 15.18 | 15.30 | 15.11 | 15.21 | 14.69 | qfq | 1,523,307 | 23,201,284 | -0.07% |
| 2024-08-01 | 15.18 | 15.33 | 15.10 | 15.22 | 14.70 | qfq | 1,593,978 | 24,273,209 | 0.53% |
| 2024-07-31 | 14.79 | 15.15 | 14.71 | 15.14 | 14.62 | qfq | 2,304,928 | 34,614,282 | 2.37% |
| 2024-07-30 | 14.70 | 14.85 | 14.63 | 14.79 | 14.28 | qfq | 829,296 | 12,229,457 | 0.14% |
| 2024-07-29 | 14.95 | 14.95 | 14.72 | 14.77 | 14.26 | qfq | 634,453 | 9,379,182 | -0.54% |
| 2024-07-26 | 14.60 | 14.88 | 14.51 | 14.85 | 14.34 | qfq | 1,489,738 | 22,003,511 | 2.34% |
| 2024-07-25 | 14.31 | 14.62 | 14.30 | 14.51 | 14.01 | qfq | 850,837 | 12,335,809 | 0.48% |
| 2024-07-24 | 14.59 | 14.73 | 14.41 | 14.44 | 13.95 | qfq | 974,709 | 14,148,610 | -1.10% |
| 2024-07-23 | 14.88 | 14.96 | 14.56 | 14.60 | 14.10 | qfq | 1,501,997 | 22,219,877 | -1.62% |
| 2024-07-22 | 14.62 | 15.08 | 14.62 | 14.84 | 14.33 | qfq | 1,781,045 | 26,462,654 | 0.61% |
| 2024-07-19 | 14.57 | 14.81 | 14.42 | 14.75 | 14.24 | qfq | 1,809,295 | 26,582,322 | 1.24% |
| 2024-07-18 | 14.45 | 14.58 | 14.28 | 14.57 | 14.07 | qfq | 1,690,077 | 24,457,099 | 0.55% |
| 2024-07-17 | 14.57 | 14.57 | 14.40 | 14.49 | 13.99 | qfq | 1,279,004 | 18,503,549 | -0.55% |
| 2024-07-16 | 14.72 | 14.79 | 14.40 | 14.57 | 14.07 | qfq | 2,178,855 | 31,643,028 | -1.02% |
| 2024-07-15 | 15.24 | 15.35 | 14.66 | 14.72 | 14.22 | qfq | 4,150,138 | 61,976,811 | -4.97% |
| 2024-07-12 | 15.38 | 15.88 | 15.25 | 15.49 | 14.96 | qfq | 5,861,054 | 91,413,206 | 0.52% |
| 2024-07-11 | 15.17 | 15.76 | 15.13 | 15.41 | 14.88 | qfq | 7,005,999 | 107,581,759 | -0.90% |
| 2024-07-10 | 14.20 | 15.98 | 14.09 | 15.55 | 15.02 | qfq | 8,456,234 | 127,493,489 | 10.91% |
| 2024-07-09 | 13.61 | 14.06 | 13.61 | 14.02 | 13.54 | qfq | 1,047,758 | 14,578,047 | 1.45% |
| 2024-07-08 | 14.10 | 14.11 | 13.81 | 13.82 | 13.35 | qfq | 1,010,407 | 14,073,172 | -1.99% |
| 2024-07-05 | 14.12 | 14.17 | 13.98 | 14.10 | 13.62 | qfq | 1,022,675 | 14,387,758 | -0.07% |
| 2024-07-04 | 14.45 | 14.64 | 14.11 | 14.11 | 13.63 | qfq | 1,283,200 | 18,356,781 | -3.22% |
| 2024-07-03 | 14.71 | 14.74 | 14.57 | 14.58 | 14.08 | qfq | 621,750 | 9,090,455 | -0.68% |
| 2024-07-02 | 14.75 | 14.77 | 14.57 | 14.68 | 14.18 | qfq | 841,994 | 12,358,317 | -0.27% |
| 2024-07-01 | 14.60 | 14.74 | 14.44 | 14.72 | 14.22 | qfq | 877,716 | 12,828,184 | 1.03% |
| 2024-06-28 | 14.60 | 14.82 | 14.52 | 14.57 | 14.07 | qfq | 865,965 | 12,722,949 | -0.14% |
| 2024-06-27 | 14.81 | 14.84 | 14.59 | 14.59 | 14.09 | qfq | 881,889 | 12,987,242 | -1.55% |
| 2024-06-26 | 14.51 | 14.84 | 14.47 | 14.82 | 14.31 | qfq | 1,185,176 | 17,372,422 | 1.93% |
| 2024-06-25 | 14.65 | 14.77 | 14.54 | 14.54 | 14.04 | qfq | 914,511 | 13,402,386 | -0.07% |
| 2024-06-24 | 14.99 | 15.12 | 14.54 | 14.55 | 14.05 | qfq | 1,650,870 | 24,379,649 | -3.32% |
| 2024-06-21 | 15.01 | 15.15 | 14.94 | 15.05 | 14.53 | qfq | 965,693 | 14,541,259 | 0.13% |
| 2024-06-20 | 15.24 | 15.41 | 15.03 | 15.03 | 14.52 | qfq | 1,111,628 | 16,883,464 | -2.21% |
| 2024-06-19 | 15.49 | 15.55 | 15.23 | 15.37 | 14.84 | qfq | 1,278,626 | 19,649,219 | -0.90% |
| 2024-06-18 | 15.31 | 15.53 | 15.31 | 15.51 | 14.98 | qfq | 1,334,715 | 20,640,347 | 0.98% |
| 2024-06-17 | 15.35 | 15.55 | 15.23 | 15.36 | 14.83 | qfq | 1,599,433 | 24,671,246 | 0.59% |
| 2024-06-14 | 15.20 | 15.32 | 15.11 | 15.27 | 14.75 | qfq | 2,127,557 | 32,422,380 | 0.07% |
| 2024-06-13 | 15.08 | 15.30 | 15.08 | 15.26 | 14.74 | qfq | 1,530,822 | 23,298,980 | 0.53% |
| 2024-06-12 | 14.99 | 15.20 | 14.94 | 15.18 | 14.66 | qfq | 1,371,837 | 20,699,162 | 1.67% |
| 2024-06-11 | 15.07 | 15.07 | 14.70 | 14.93 | 14.42 | qfq | 1,697,130 | 25,200,686 | -1.39% |
| 2024-06-07 | 14.96 | 15.23 | 14.96 | 15.14 | 14.62 | qfq | 1,255,267 | 18,952,846 | 1.61% |
| 2024-06-06 | 15.28 | 15.43 | 14.75 | 14.90 | 14.39 | qfq | 3,296,116 | 49,681,468 | -3.31% |
| 2024-06-05 | 15.60 | 15.95 | 15.40 | 15.41 | 14.88 | qfq | 3,300,337 | 51,913,548 | -1.22% |
| 2024-06-04 | 15.42 | 15.60 | 15.18 | 15.60 | 15.07 | qfq | 1,841,445 | 28,400,012 | 1.83% |
| 2024-06-03 | 15.58 | 15.58 | 15.22 | 15.32 | 14.80 | qfq | 1,547,879 | 23,830,590 | -1.23% |
| 2024-05-31 | 15.30 | 15.51 | 15.25 | 15.51 | 14.98 | qfq | 1,543,931 | 23,788,752 | 1.84% |
| 2024-05-30 | 15.45 | 15.52 | 15.23 | 15.23 | 14.71 | qfq | 1,372,680 | 21,036,280 | -1.36% |
| 2024-05-29 | 15.40 | 15.54 | 15.31 | 15.44 | 14.91 | qfq | 1,151,264 | 17,788,994 | 0.26% |
| 2024-05-28 | 15.52 | 15.62 | 15.38 | 15.40 | 14.87 | qfq | 1,142,777 | 17,672,985 | -0.58% |
| 2024-05-27 | 15.47 | 15.69 | 15.24 | 15.49 | 14.96 | qfq | 1,680,264 | 25,908,329 | 1.24% |
| 2024-05-24 | 15.58 | 15.67 | 15.30 | 15.30 | 14.78 | qfq | 1,845,663 | 28,557,369 | -2.17% |
| 2024-05-23 | 15.74 | 15.97 | 15.58 | 15.64 | 15.10 | qfq | 3,215,126 | 50,805,742 | -0.32% |
| 2024-05-22 | 15.60 | 15.70 | 15.52 | 15.69 | 15.15 | qfq | 1,385,242 | 21,650,163 | 0.64% |
| 2024-05-21 | 15.67 | 15.75 | 15.53 | 15.59 | 15.06 | qfq | 1,221,352 | 19,056,070 | -0.83% |
| 2024-05-20 | 15.33 | 15.76 | 15.31 | 15.72 | 15.18 | qfq | 2,820,368 | 44,048,285 | 2.21% |
| 2024-05-17 | 15.40 | 15.43 | 15.21 | 15.38 | 14.85 | qfq | 2,159,966 | 33,131,177 | -2.47% |
| 2024-05-16 | 15.93 | 15.99 | 15.77 | 15.77 | 14.80 | qfq | 2,344,867 | 37,217,590 | -0.94% |
| 2024-05-15 | 16.14 | 16.14 | 15.85 | 15.92 | 14.94 | qfq | 2,388,250 | 38,040,494 | -1.30% |
| 2024-05-14 | 16.01 | 16.31 | 15.95 | 16.13 | 15.13 | qfq | 2,601,064 | 41,878,707 | 0.88% |
| 2024-05-13 | 15.80 | 16.09 | 15.61 | 15.99 | 15.00 | qfq | 2,934,750 | 46,650,692 | 1.20% |
| 2024-05-10 | 16.03 | 16.09 | 15.76 | 15.80 | 14.82 | qfq | 2,346,899 | 37,172,644 | -1.37% |
| 2024-05-09 | 15.82 | 16.06 | 15.82 | 16.02 | 15.03 | qfq | 1,949,281 | 31,206,747 | 1.01% |
| 2024-05-08 | 16.13 | 16.13 | 15.82 | 15.86 | 14.88 | qfq | 2,390,666 | 38,132,783 | -2.04% |
| 2024-05-07 | 16.01 | 16.21 | 15.80 | 16.19 | 15.19 | qfq | 3,585,158 | 57,372,153 | 1.12% |
| 2024-05-06 | 15.60 | 16.09 | 15.60 | 16.01 | 15.02 | qfq | 4,412,550 | 70,168,019 | 3.29% |
| 2024-04-30 | 15.62 | 15.75 | 15.41 | 15.50 | 14.54 | qfq | 3,162,641 | 49,152,908 | -0.77% |
| 2024-04-29 | 15.40 | 15.67 | 15.32 | 15.62 | 14.65 | qfq | 4,297,160 | 66,736,920 | 1.83% |
| 2024-04-26 | 15.32 | 15.43 | 15.11 | 15.34 | 14.39 | qfq | 4,300,211 | 65,701,134 | 0.20% |
| 2024-04-25 | 15.21 | 15.48 | 15.15 | 15.31 | 14.36 | qfq | 3,745,698 | 57,495,794 | -0.26% |
| 2024-04-24 | 15.99 | 15.99 | 15.01 | 15.35 | 14.40 | qfq | 11,208,153 | 172,488,729 | -9.81% |
| 2024-04-23 | 17.48 | 17.66 | 16.87 | 17.02 | 15.97 | qfq | 6,328,544 | 108,500,276 | -3.08% |
| 2024-04-22 | 17.50 | 17.88 | 17.18 | 17.56 | 16.47 | qfq | 5,675,783 | 98,981,829 | -0.28% |
| 2024-04-19 | 17.58 | 18.26 | 17.58 | 17.61 | 16.52 | qfq | 8,021,948 | 143,456,219 | -1.40% |
| 2024-04-18 | 18.37 | 18.53 | 17.77 | 17.86 | 16.76 | qfq | 11,259,353 | 202,229,762 | -3.72% |
| 2024-04-17 | 17.10 | 18.88 | 16.78 | 18.55 | 17.40 | qfq | 17,333,010 | 315,401,790 | 4.57% |
| 2024-04-16 | 17.33 | 18.66 | 17.08 | 17.74 | 16.64 | qfq | 16,853,938 | 302,553,975 | 3.26% |
| 2024-04-15 | 16.33 | 17.50 | 15.95 | 17.18 | 16.12 | qfq | 8,788,886 | 148,716,944 | 5.53% |
| 2024-04-12 | 16.08 | 16.54 | 16.01 | 16.28 | 15.27 | qfq | 2,607,256 | 42,651,595 | 0.37% |
| 2024-04-11 | 16.00 | 16.43 | 15.79 | 16.22 | 15.22 | qfq | 5,348,180 | 86,666,286 | -1.28% |
| 2024-04-10 | 16.73 | 16.85 | 16.33 | 16.43 | 15.41 | qfq | 1,343,131 | 22,221,469 | -1.79% |
| 2024-04-09 | 16.58 | 16.78 | 16.54 | 16.73 | 15.70 | qfq | 959,863 | 16,017,158 | 0.36% |
| 2024-04-08 | 17.01 | 17.03 | 16.62 | 16.67 | 15.64 | qfq | 1,543,584 | 25,908,311 | -2.00% |
| 2024-04-03 | 16.89 | 17.10 | 16.83 | 17.01 | 15.96 | qfq | 2,045,785 | 34,793,599 | 0.41% |
| 2024-04-02 | 16.81 | 16.95 | 16.72 | 16.94 | 15.89 | qfq | 2,148,589 | 36,228,118 | 0.71% |
| 2024-04-01 | 16.38 | 16.85 | 16.35 | 16.82 | 15.78 | qfq | 2,303,809 | 38,296,323 | 3.25% |
| 2024-03-29 | 16.05 | 16.30 | 16.05 | 16.29 | 15.28 | qfq | 1,235,643 | 20,015,564 | 1.18% |
| 2024-03-28 | 15.98 | 16.18 | 15.78 | 16.10 | 15.10 | qfq | 1,365,925 | 21,936,368 | 1.64% |
| 2024-03-27 | 16.08 | 16.19 | 15.83 | 15.84 | 14.86 | qfq | 1,225,202 | 19,601,406 | -1.55% |
| 2024-03-26 | 16.22 | 16.33 | 15.93 | 16.09 | 15.10 | qfq | 1,743,980 | 28,069,512 | -0.74% |
| 2024-03-25 | 16.53 | 16.72 | 16.21 | 16.21 | 15.21 | qfq | 1,938,062 | 31,850,976 | -2.82% |
| 2024-03-22 | 16.88 | 16.90 | 16.45 | 16.68 | 15.65 | qfq | 2,007,673 | 33,479,591 | -1.30% |
| 2024-03-21 | 16.98 | 17.06 | 16.84 | 16.90 | 15.86 | qfq | 1,977,705 | 33,478,269 | -0.47% |
| 2024-03-20 | 17.08 | 17.08 | 16.85 | 16.98 | 15.93 | qfq | 2,911,352 | 49,326,369 | -0.76% |
| 2024-03-19 | 17.10 | 17.18 | 16.98 | 17.11 | 16.05 | qfq | 2,090,130 | 35,748,967 | -0.06% |
| 2024-03-18 | 16.92 | 17.14 | 16.89 | 17.12 | 16.06 | qfq | 2,809,889 | 47,896,395 | 1.54% |
| 2024-03-15 | 16.64 | 16.89 | 16.62 | 16.86 | 15.82 | qfq | 1,406,995 | 23,596,474 | 0.96% |
| 2024-03-14 | 16.81 | 16.91 | 16.58 | 16.70 | 15.67 | qfq | 1,669,440 | 27,997,412 | -0.65% |
| 2024-03-13 | 16.83 | 16.90 | 16.68 | 16.81 | 15.77 | qfq | 1,721,409 | 28,918,326 | -0.36% |
| 2024-03-12 | 16.80 | 16.92 | 16.69 | 16.87 | 15.83 | qfq | 2,408,005 | 40,500,711 | 0.42% |
| 2024-03-11 | 16.77 | 16.82 | 16.63 | 16.80 | 15.76 | qfq | 2,119,914 | 35,459,149 | 0.60% |
| 2024-03-08 | 16.54 | 16.71 | 16.41 | 16.70 | 15.67 | qfq | 2,137,864 | 35,405,467 | 0.97% |
| 2024-03-07 | 16.50 | 16.84 | 16.50 | 16.54 | 15.52 | qfq | 2,471,464 | 41,190,020 | 0.24% |
| 2024-03-06 | 16.25 | 16.65 | 16.22 | 16.50 | 15.48 | qfq | 2,009,661 | 33,093,247 | 1.41% |
| 2024-03-05 | 16.46 | 16.55 | 16.22 | 16.27 | 15.26 | qfq | 1,904,772 | 31,179,379 | -1.69% |
| 2024-03-04 | 16.70 | 16.75 | 16.38 | 16.55 | 15.53 | qfq | 2,042,446 | 33,785,185 | -0.90% |
| 2024-03-01 | 16.63 | 16.75 | 16.57 | 16.70 | 15.67 | qfq | 2,367,301 | 39,499,794 | 0.42% |
| 2024-02-29 | 16.20 | 16.66 | 16.05 | 16.63 | 15.60 | qfq | 2,800,643 | 46,144,427 | 2.53% |
| 2024-02-28 | 16.92 | 17.22 | 16.20 | 16.22 | 15.22 | qfq | 4,722,618 | 79,189,925 | -4.31% |
| 2024-02-27 | 16.65 | 16.95 | 16.52 | 16.95 | 15.90 | qfq | 2,876,925 | 48,321,774 | 1.50% |
| 2024-02-26 | 16.35 | 16.95 | 16.26 | 16.70 | 15.67 | qfq | 3,458,371 | 57,720,050 | 2.02% |
| 2024-02-23 | 16.14 | 16.41 | 16.09 | 16.37 | 15.36 | qfq | 2,812,218 | 45,753,833 | 1.36% |
| 2024-02-22 | 15.99 | 16.23 | 15.93 | 16.15 | 15.15 | qfq | 2,074,326 | 33,404,906 | 0.62% |
| 2024-02-21 | 15.88 | 16.37 | 15.82 | 16.05 | 15.06 | qfq | 3,100,823 | 50,148,085 | 0.56% |
| 2024-02-20 | 15.91 | 15.99 | 15.74 | 15.96 | 14.97 | qfq | 1,506,121 | 23,930,312 | 0.31% |
| 2024-02-19 | 16.03 | 16.20 | 15.79 | 15.91 | 14.93 | qfq | 2,679,745 | 42,802,786 | 0.76% |
| 2024-02-08 | 15.18 | 15.84 | 15.04 | 15.79 | 14.81 | qfq | 3,411,331 | 52,858,850 | 4.57% |
| 2024-02-07 | 15.33 | 15.69 | 14.91 | 15.10 | 14.17 | qfq | 3,337,167 | 50,993,710 | 1.00% |
| 2024-02-06 | 14.23 | 15.32 | 13.83 | 14.95 | 14.03 | qfq | 2,706,402 | 39,524,091 | 4.25% |
| 2024-02-05 | 15.03 | 15.13 | 13.57 | 14.34 | 13.45 | qfq | 3,054,410 | 43,685,414 | -5.28% |
| 2024-02-02 | 15.95 | 16.16 | 14.74 | 15.14 | 14.20 | qfq | 2,640,582 | 40,762,152 | -4.96% |
| 2024-02-01 | 16.32 | 16.56 | 15.93 | 15.93 | 14.95 | qfq | 2,320,863 | 37,547,685 | -2.87% |
| 2024-01-31 | 16.46 | 16.87 | 16.38 | 16.40 | 15.39 | qfq | 2,217,375 | 36,708,201 | -1.20% |
| 2024-01-30 | 17.20 | 17.42 | 16.60 | 16.60 | 15.57 | qfq | 2,881,400 | 48,871,013 | -5.47% |
| 2024-01-29 | 17.69 | 18.29 | 17.56 | 17.56 | 16.47 | qfq | 4,328,708 | 77,432,788 | 1.56% |
| 2024-01-26 | 17.32 | 17.56 | 17.26 | 17.29 | 16.22 | qfq | 2,230,095 | 38,793,820 | -0.86% |
| 2024-01-25 | 16.84 | 17.44 | 16.78 | 17.44 | 16.36 | qfq | 2,733,921 | 47,016,756 | 3.26% |
| 2024-01-24 | 16.66 | 16.89 | 16.30 | 16.89 | 15.85 | qfq | 2,372,461 | 39,437,609 | 1.69% |
| 2024-01-23 | 16.47 | 16.74 | 16.35 | 16.61 | 15.58 | qfq | 1,745,435 | 28,869,603 | 0.73% |
| 2024-01-22 | 17.60 | 17.60 | 16.37 | 16.49 | 15.47 | qfq | 2,683,539 | 45,632,804 | -6.52% |
| 2024-01-19 | 17.90 | 18.00 | 17.64 | 17.64 | 16.55 | qfq | 1,762,697 | 31,291,953 | -1.56% |
| 2024-01-18 | 18.18 | 18.21 | 17.58 | 17.92 | 16.81 | qfq | 2,598,479 | 46,325,785 | -1.27% |
| 2024-01-17 | 18.51 | 18.51 | 18.14 | 18.15 | 17.03 | qfq | 1,617,057 | 29,639,750 | -1.94% |
| 2024-01-16 | 18.54 | 18.63 | 18.30 | 18.51 | 17.37 | qfq | 2,181,300 | 40,247,964 | -0.48% |
| 2024-01-15 | 18.80 | 18.81 | 18.57 | 18.60 | 17.45 | qfq | 1,796,600 | 33,532,711 | -1.27% |
| 2024-01-12 | 18.84 | 19.06 | 18.80 | 18.84 | 17.68 | qfq | 2,489,201 | 47,177,031 | -0.32% |
| 2024-01-11 | 18.71 | 18.94 | 18.64 | 18.90 | 17.73 | qfq | 2,220,534 | 41,764,696 | 0.80% |
| 2024-01-10 | 18.58 | 18.88 | 18.42 | 18.75 | 17.59 | qfq | 2,155,477 | 40,279,353 | 0.05% |
| 2024-01-09 | 18.69 | 18.88 | 18.53 | 18.74 | 17.58 | qfq | 2,317,097 | 43,373,309 | 1.13% |
| 2024-01-08 | 18.79 | 18.81 | 18.40 | 18.53 | 17.38 | qfq | 2,241,137 | 41,508,217 | -1.54% |
| 2024-01-05 | 18.91 | 19.20 | 18.76 | 18.82 | 17.66 | qfq | 2,968,283 | 56,357,105 | -0.90% |
| 2024-01-04 | 18.79 | 19.00 | 18.72 | 18.99 | 17.82 | qfq | 2,114,758 | 39,919,137 | 1.01% |
| 2024-01-03 | 18.82 | 18.88 | 18.66 | 18.80 | 17.64 | qfq | 2,006,228 | 37,633,558 | -0.53% |
| 2024-01-02 | 18.89 | 19.00 | 18.86 | 18.90 | 17.73 | qfq | 2,235,205 | 42,308,175 | 0.21% |
| 2023-12-29 | 18.66 | 18.91 | 18.66 | 18.86 | 17.69 | qfq | 2,620,731 | 49,320,148 | 0.69% |
| 2023-12-28 | 18.40 | 18.77 | 18.33 | 18.73 | 17.57 | qfq | 3,024,792 | 56,410,988 | 1.68% |
| 2023-12-27 | 18.35 | 18.46 | 18.21 | 18.42 | 17.28 | qfq | 1,785,485 | 32,753,467 | 0.88% |
| 2023-12-26 | 18.54 | 18.59 | 18.22 | 18.26 | 17.13 | qfq | 2,550,439 | 46,802,493 | -2.14% |
| 2023-12-25 | 18.88 | 18.94 | 18.52 | 18.66 | 17.51 | qfq | 3,215,632 | 60,197,187 | -1.58% |
| 2023-12-22 | 18.42 | 19.46 | 18.32 | 18.96 | 17.79 | qfq | 6,077,334 | 115,391,992 | 2.71% |
| 2023-12-21 | 18.52 | 18.55 | 18.13 | 18.46 | 17.32 | qfq | 3,112,780 | 57,108,074 | -0.59% |
| 2023-12-20 | 18.54 | 18.86 | 18.52 | 18.57 | 17.42 | qfq | 2,423,287 | 45,271,557 | 0.27% |
| 2023-12-19 | 18.58 | 18.63 | 18.41 | 18.52 | 17.38 | qfq | 1,435,679 | 26,572,839 | 0.00% |
| 2023-12-18 | 18.70 | 18.76 | 18.51 | 18.52 | 17.38 | qfq | 1,859,547 | 34,550,416 | -1.33% |
| 2023-12-15 | 18.86 | 18.87 | 18.62 | 18.77 | 17.61 | qfq | 1,627,417 | 30,534,232 | -0.16% |
| 2023-12-14 | 18.95 | 19.02 | 18.80 | 18.80 | 17.64 | qfq | 1,695,864 | 32,032,875 | -0.63% |
| 2023-12-13 | 18.96 | 19.09 | 18.83 | 18.92 | 17.75 | qfq | 1,912,448 | 36,257,765 | -0.16% |
| 2023-12-12 | 18.89 | 19.09 | 18.81 | 18.95 | 17.78 | qfq | 1,929,818 | 36,637,460 | 0.26% |
| 2023-12-11 | 18.65 | 18.90 | 18.41 | 18.90 | 17.73 | qfq | 2,297,686 | 43,069,440 | 1.18% |
| 2023-12-08 | 18.80 | 18.89 | 18.65 | 18.68 | 17.53 | qfq | 2,355,995 | 44,213,192 | -0.64% |
| 2023-12-07 | 19.10 | 19.15 | 18.76 | 18.80 | 17.64 | qfq | 2,853,778 | 53,769,442 | -1.57% |
| 2023-12-06 | 19.09 | 19.22 | 19.02 | 19.10 | 17.92 | qfq | 2,016,193 | 38,591,496 | 0.47% |
| 2023-12-05 | 19.40 | 19.40 | 19.00 | 19.01 | 17.84 | qfq | 2,980,100 | 57,148,056 | -2.51% |
| 2023-12-04 | 19.46 | 19.78 | 19.43 | 19.50 | 18.29 | qfq | 2,157,319 | 42,168,857 | 0.36% |
| 2023-12-01 | 19.31 | 19.48 | 19.15 | 19.43 | 18.23 | qfq | 2,418,286 | 46,614,277 | 0.62% |
| 2023-11-30 | 19.68 | 19.78 | 19.24 | 19.31 | 18.12 | qfq | 3,434,847 | 66,771,365 | -2.03% |
| 2023-11-29 | 19.90 | 19.98 | 19.68 | 19.71 | 18.49 | qfq | 2,232,498 | 44,284,755 | -1.15% |
| 2023-11-28 | 19.74 | 19.94 | 19.70 | 19.94 | 18.71 | qfq | 2,489,790 | 49,461,182 | 0.71% |
| 2023-11-27 | 19.66 | 19.94 | 19.44 | 19.80 | 18.58 | qfq | 3,250,320 | 63,891,625 | 0.71% |
| 2023-11-24 | 19.90 | 19.98 | 19.61 | 19.66 | 18.44 | qfq | 3,809,433 | 75,214,165 | -1.40% |
| 2023-11-23 | 19.85 | 19.99 | 19.75 | 19.94 | 18.71 | qfq | 4,005,117 | 79,664,454 | 0.30% |
| 2023-11-22 | 20.00 | 20.17 | 19.85 | 19.88 | 18.65 | qfq | 4,189,825 | 83,783,384 | -1.05% |
| 2023-11-21 | 20.40 | 20.40 | 20.02 | 20.09 | 18.85 | qfq | 6,355,395 | 128,610,055 | -4.79% |
| 2023-11-20 | 21.07 | 21.11 | 20.90 | 21.10 | 19.01 | qfq | 4,841,049 | 101,885,000 | 0.33% |
| 2023-11-17 | 20.85 | 21.06 | 20.85 | 21.03 | 18.95 | qfq | 3,533,458 | 74,017,008 | 0.91% |
| 2023-11-16 | 21.17 | 21.17 | 20.83 | 20.84 | 18.78 | qfq | 4,439,344 | 93,004,365 | -1.51% |
| 2023-11-15 | 21.10 | 21.20 | 20.91 | 21.16 | 19.07 | qfq | 6,285,845 | 132,457,975 | 1.29% |
| 2023-11-14 | 20.90 | 20.99 | 20.76 | 20.89 | 18.82 | qfq | 4,648,467 | 96,937,186 | -0.19% |
| 2023-11-13 | 20.77 | 20.95 | 20.59 | 20.93 | 18.86 | qfq | 5,231,106 | 108,705,249 | 1.16% |
| 2023-11-10 | 20.48 | 20.76 | 20.36 | 20.69 | 18.64 | qfq | 5,102,855 | 104,980,716 | 0.05% |
| 2023-11-09 | 20.94 | 21.25 | 20.64 | 20.68 | 18.63 | qfq | 8,432,458 | 176,123,039 | 0.24% |
| 2023-11-08 | 20.62 | 20.77 | 20.46 | 20.63 | 18.59 | qfq | 5,093,775 | 104,817,117 | -0.10% |
| 2023-11-07 | 20.62 | 20.73 | 20.52 | 20.65 | 18.61 | qfq | 4,741,422 | 97,774,372 | -0.24% |
| 2023-11-06 | 20.55 | 20.79 | 20.43 | 20.70 | 18.65 | qfq | 7,291,798 | 150,222,447 | 1.57% |
| 2023-11-03 | 20.02 | 20.50 | 20.00 | 20.38 | 18.36 | qfq | 6,489,643 | 132,103,608 | 2.36% |
| 2023-11-02 | 20.18 | 20.26 | 19.88 | 19.91 | 17.94 | qfq | 4,388,720 | 88,171,917 | -1.19% |
| 2023-11-01 | 20.41 | 20.41 | 20.09 | 20.15 | 18.16 | qfq | 4,555,297 | 92,072,932 | -0.98% |
| 2023-10-31 | 20.50 | 20.69 | 20.11 | 20.35 | 18.34 | qfq | 6,810,021 | 139,007,440 | -1.02% |
| 2023-10-30 | 20.47 | 20.71 | 20.45 | 20.56 | 18.53 | qfq | 6,618,591 | 136,035,374 | -0.24% |
| 2023-10-27 | 20.10 | 20.93 | 20.07 | 20.61 | 18.57 | qfq | 9,927,636 | 204,903,630 | 1.68% |
| 2023-10-26 | 20.13 | 20.33 | 19.69 | 20.27 | 18.26 | qfq | 8,448,377 | 169,071,819 | -0.54% |
| 2023-10-25 | 19.96 | 20.67 | 19.86 | 20.38 | 18.36 | qfq | 10,242,343 | 208,009,367 | 2.52% |
| 2023-10-24 | 19.66 | 19.96 | 19.47 | 19.88 | 17.91 | qfq | 6,586,112 | 130,345,419 | 1.95% |
| 2023-10-23 | 20.20 | 20.20 | 19.50 | 19.50 | 17.57 | qfq | 7,495,865 | 148,312,126 | -4.83% |
| 2023-10-20 | 20.27 | 20.69 | 19.90 | 20.49 | 18.46 | qfq | 9,880,765 | 200,023,860 | 1.49% |
| 2023-10-19 | 20.23 | 20.74 | 20.18 | 20.19 | 18.19 | qfq | 9,081,923 | 185,225,593 | -1.80% |
| 2023-10-18 | 21.37 | 21.48 | 20.47 | 20.56 | 18.53 | qfq | 14,168,119 | 295,312,137 | -5.64% |
| 2023-10-17 | 22.11 | 22.55 | 21.65 | 21.79 | 19.63 | qfq | 17,165,735 | 376,966,886 | -5.22% |
| 2023-10-16 | 23.50 | 23.95 | 22.88 | 22.99 | 20.72 | qfq | 17,082,466 | 399,331,364 | 1.32% |
| 2023-10-13 | 22.82 | 23.35 | 22.65 | 22.69 | 20.45 | qfq | 15,543,478 | 356,878,835 | 0.00% |
| 2023-10-12 | 23.00 | 23.38 | 22.56 | 22.69 | 20.45 | qfq | 19,777,270 | 452,682,464 | -5.26% |