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
*ST湘邮600476.SH
最近收盘价8.542026-07-17
最近交易日2026-07-17
成交量（股）2,079,500
成交额（元）18,137,946
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 9.03 | 9.03 | 8.46 | 8.54 | 8.54 | qfq | 2,079,500 | 18,137,946 | -5.32% |
| 2026-07-16 | 8.74 | 9.13 | 8.64 | 9.02 | 9.02 | qfq | 1,958,100 | 17,570,050 | 2.38% |
| 2026-07-15 | 8.64 | 8.96 | 8.56 | 8.81 | 8.81 | qfq | 1,245,800 | 10,987,420 | 0.80% |
| 2026-07-14 | 8.61 | 8.75 | 8.40 | 8.74 | 8.74 | qfq | 1,450,000 | 12,336,535 | 1.39% |
| 2026-07-13 | 9.00 | 9.00 | 8.50 | 8.62 | 8.62 | qfq | 1,899,900 | 16,454,201 | -4.12% |
| 2026-07-10 | 8.76 | 9.10 | 8.58 | 8.99 | 8.99 | qfq | 1,660,109 | 14,765,208 | 1.47% |
| 2026-07-09 | 8.86 | 9.09 | 8.69 | 8.86 | 8.86 | qfq | 2,605,300 | 23,095,811 | 0.00% |
| 2026-07-08 | 8.61 | 8.91 | 8.50 | 8.86 | 8.86 | qfq | 1,596,100 | 13,975,937 | 3.02% |
| 2026-07-07 | 9.47 | 9.52 | 8.59 | 8.60 | 8.60 | qfq | 3,297,311 | 29,157,088 | -9.19% |
| 2026-07-06 | 9.50 | 9.96 | 9.28 | 9.47 | 9.47 | qfq | 3,676,811 | 35,275,512 | 0.85% |
| 2026-07-03 | 9.15 | 9.55 | 9.06 | 9.39 | 9.39 | qfq | 3,268,100 | 30,370,736 | 2.62% |
| 2026-07-02 | 8.98 | 9.39 | 8.92 | 9.15 | 9.15 | qfq | 2,593,300 | 23,725,048 | 1.78% |
| 2026-07-01 | 8.65 | 9.14 | 8.61 | 8.99 | 8.99 | qfq | 2,178,631 | 19,484,425 | 3.21% |
| 2026-06-30 | 8.36 | 8.76 | 8.36 | 8.71 | 8.71 | qfq | 2,662,400 | 22,902,928 | 3.20% |
| 2026-06-29 | 8.65 | 8.88 | 8.22 | 8.44 | 8.44 | qfq | 2,495,200 | 20,959,443 | -2.43% |
| 2026-06-26 | 8.78 | 8.90 | 8.50 | 8.65 | 8.65 | qfq | 3,613,800 | 31,259,472 | -2.81% |
| 2026-06-25 | 9.26 | 9.26 | 8.90 | 8.90 | 8.90 | qfq | 3,542,952 | 31,732,125 | -5.02% |
| 2026-06-24 | 9.86 | 9.98 | 9.37 | 9.37 | 9.37 | qfq | 2,484,672 | 23,499,338 | -4.97% |
| 2026-06-23 | 9.38 | 9.88 | 9.32 | 9.86 | 9.86 | qfq | 2,878,400 | 27,964,696 | 4.78% |
| 2026-06-22 | 9.81 | 9.81 | 9.22 | 9.41 | 9.41 | qfq | 4,123,800 | 38,412,634 | -3.09% |
| 2026-06-18 | 9.92 | 10.06 | 9.62 | 9.71 | 9.71 | qfq | 2,075,900 | 20,326,486 | -2.80% |
| 2026-06-17 | 10.26 | 10.35 | 9.88 | 9.99 | 9.99 | qfq | 2,489,300 | 25,062,573 | -3.94% |
| 2026-06-16 | 10.18 | 10.60 | 9.85 | 10.40 | 10.40 | qfq | 2,416,285 | 24,584,964 | 2.16% |
| 2026-06-15 | 10.16 | 10.45 | 10.10 | 10.18 | 10.18 | qfq | 1,541,300 | 15,836,976 | 0.00% |
| 2026-06-12 | 10.38 | 10.50 | 10.08 | 10.18 | 10.18 | qfq | 1,990,234 | 20,332,447 | -0.59% |
| 2026-06-11 | 10.42 | 10.50 | 10.15 | 10.24 | 10.24 | qfq | 2,034,800 | 20,914,872 | -2.48% |
| 2026-06-10 | 10.72 | 10.98 | 10.32 | 10.50 | 10.50 | qfq | 1,850,700 | 19,533,060 | -2.78% |
| 2026-06-09 | 11.05 | 11.05 | 10.64 | 10.80 | 10.80 | qfq | 1,806,600 | 19,531,300 | -0.37% |
| 2026-06-08 | 10.90 | 11.25 | 10.58 | 10.84 | 10.84 | qfq | 2,646,760 | 28,823,771 | -2.17% |
| 2026-06-05 | 11.01 | 11.29 | 10.91 | 11.08 | 11.08 | qfq | 2,233,900 | 24,745,483 | -0.18% |
| 2026-06-04 | 11.41 | 11.48 | 11.02 | 11.10 | 11.10 | qfq | 2,154,800 | 24,053,608 | -2.89% |
| 2026-06-03 | 11.89 | 11.89 | 11.40 | 11.43 | 11.43 | qfq | 3,136,100 | 36,369,640 | -3.87% |
| 2026-06-02 | 11.68 | 11.90 | 11.36 | 11.89 | 11.89 | qfq | 2,873,400 | 33,361,448 | 1.11% |
| 2026-06-01 | 11.20 | 11.76 | 11.00 | 11.76 | 11.76 | qfq | 2,985,000 | 34,601,031 | 5.00% |
| 2026-05-29 | 11.46 | 11.63 | 11.14 | 11.20 | 11.20 | qfq | 1,956,300 | 22,280,985 | -2.27% |
| 2026-05-28 | 11.30 | 11.71 | 11.23 | 11.46 | 11.46 | qfq | 2,341,340 | 26,912,743 | 1.15% |
| 2026-05-27 | 11.83 | 11.92 | 11.31 | 11.33 | 11.33 | qfq | 3,484,200 | 39,783,171 | -4.79% |
| 2026-05-26 | 11.90 | 12.18 | 11.75 | 11.90 | 11.90 | qfq | 2,347,250 | 28,086,187 | -0.34% |
| 2026-05-25 | 11.88 | 12.14 | 11.80 | 11.94 | 11.94 | qfq | 2,435,434 | 29,039,897 | -0.91% |
| 2026-05-22 | 12.01 | 12.18 | 11.60 | 12.05 | 12.05 | qfq | 2,629,520 | 31,218,190 | 1.18% |
| 2026-05-21 | 12.36 | 12.55 | 11.90 | 11.91 | 11.91 | qfq | 2,884,700 | 35,350,595 | -4.41% |
| 2026-05-20 | 12.63 | 12.86 | 12.41 | 12.46 | 12.46 | qfq | 2,948,600 | 37,197,806 | -1.97% |
| 2026-05-19 | 12.25 | 12.88 | 12.16 | 12.71 | 12.71 | qfq | 4,117,200 | 51,351,959 | 2.91% |
| 2026-05-18 | 12.06 | 12.55 | 12.02 | 12.35 | 12.35 | qfq | 3,730,031 | 46,027,515 | 2.40% |
| 2026-05-15 | 12.12 | 12.37 | 11.88 | 12.06 | 12.06 | qfq | 3,197,100 | 38,599,317 | -1.79% |
| 2026-05-14 | 12.60 | 12.78 | 12.16 | 12.28 | 12.28 | qfq | 5,792,787 | 71,791,222 | -3.99% |
| 2026-05-13 | 12.70 | 13.12 | 12.58 | 12.79 | 12.79 | qfq | 5,446,804 | 69,995,746 | 0.31% |
| 2026-05-12 | 12.94 | 13.08 | 12.55 | 12.75 | 12.75 | qfq | 5,454,400 | 69,645,980 | -1.85% |
| 2026-05-11 | 12.96 | 13.20 | 12.46 | 12.99 | 12.99 | qfq | 12,548,572 | 162,521,233 | 2.77% |
| 2026-05-08 | 12.16 | 12.64 | 12.03 | 12.64 | 12.64 | qfq | 6,074,881 | 75,693,260 | 4.98% |
| 2026-05-07 | 11.46 | 12.04 | 11.45 | 12.04 | 12.04 | qfq | 4,131,307 | 48,938,583 | 4.97% |
| 2026-05-06 | 11.67 | 11.94 | 11.28 | 11.47 | 11.47 | qfq | 11,317,113 | 130,829,608 | -0.78% |
| 2026-04-30 | 10.85 | 11.56 | 10.77 | 11.56 | 11.56 | qfq | 8,168,946 | 91,285,076 | 5.00% |
| 2026-04-29 | 11.20 | 11.92 | 11.00 | 11.01 | 11.01 | qfq | 25,712,876 | 292,329,759 | -4.51% |
| 2026-04-27 | 10.98 | 11.65 | 10.70 | 11.53 | 11.53 | qfq | 8,105,726 | 90,677,186 | 4.44% |
| 2026-04-24 | 10.61 | 11.20 | 10.46 | 11.04 | 11.04 | qfq | 6,279,000 | 68,511,868 | 3.56% |
| 2026-04-23 | 10.89 | 10.90 | 10.61 | 10.66 | 10.66 | qfq | 4,029,460 | 43,120,914 | -2.29% |
| 2026-04-22 | 11.37 | 11.57 | 10.90 | 10.91 | 10.91 | qfq | 5,602,200 | 62,146,445 | -3.62% |
| 2026-04-21 | 11.26 | 11.86 | 11.13 | 11.32 | 11.32 | qfq | 7,318,400 | 83,720,409 | 0.62% |
| 2026-04-20 | 11.18 | 11.30 | 11.07 | 11.25 | 11.25 | qfq | 5,348,101 | 59,854,819 | -0.09% |
| 2026-04-17 | 11.41 | 11.51 | 11.00 | 11.26 | 11.26 | qfq | 6,104,500 | 68,288,233 | -1.66% |
| 2026-04-16 | 11.02 | 11.69 | 10.95 | 11.45 | 11.45 | qfq | 6,618,130 | 75,250,824 | 3.90% |
| 2026-04-15 | 11.13 | 11.20 | 10.98 | 11.02 | 11.02 | qfq | 4,328,100 | 47,894,902 | -0.90% |
| 2026-04-14 | 11.18 | 11.22 | 10.90 | 11.12 | 11.12 | qfq | 4,135,301 | 45,685,119 | 0.36% |
| 2026-04-13 | 10.73 | 11.28 | 10.66 | 11.08 | 11.08 | qfq | 5,665,600 | 62,537,613 | 3.17% |
| 2026-04-10 | 10.48 | 10.92 | 10.48 | 10.74 | 10.74 | qfq | 5,871,201 | 63,375,814 | 3.27% |
| 2026-04-09 | 10.73 | 10.78 | 10.32 | 10.40 | 10.40 | qfq | 4,442,400 | 46,577,717 | -3.97% |
| 2026-04-08 | 10.64 | 10.83 | 10.51 | 10.83 | 10.83 | qfq | 4,130,500 | 44,258,306 | 4.23% |
| 2026-04-07 | 10.27 | 10.54 | 10.10 | 10.39 | 10.39 | qfq | 5,383,748 | 55,656,352 | 0.68% |
| 2026-04-03 | 10.78 | 10.78 | 10.21 | 10.32 | 10.32 | qfq | 5,923,900 | 61,859,628 | -3.37% |
| 2026-04-02 | 11.10 | 11.27 | 10.55 | 10.68 | 10.68 | qfq | 5,645,000 | 61,041,765 | -3.78% |
| 2026-04-01 | 11.60 | 11.63 | 10.94 | 11.10 | 11.10 | qfq | 4,958,000 | 55,246,173 | -1.77% |
| 2026-03-31 | 11.10 | 11.74 | 11.09 | 11.30 | 11.30 | qfq | 7,894,430 | 91,047,433 | 1.89% |
| 2026-03-30 | 10.69 | 11.13 | 10.60 | 11.09 | 11.09 | qfq | 4,196,400 | 45,892,166 | 1.93% |
| 2026-03-27 | 10.62 | 10.95 | 10.51 | 10.88 | 10.88 | qfq | 3,338,200 | 36,163,944 | 1.68% |
| 2026-03-26 | 11.02 | 11.10 | 10.63 | 10.70 | 10.70 | qfq | 4,346,330 | 46,936,899 | -2.73% |
| 2026-03-25 | 10.96 | 11.14 | 10.82 | 11.00 | 11.00 | qfq | 5,113,099 | 56,113,606 | 1.20% |
| 2026-03-24 | 10.34 | 10.91 | 10.16 | 10.87 | 10.87 | qfq | 7,940,400 | 83,688,811 | 7.09% |
| 2026-03-23 | 10.66 | 10.66 | 10.00 | 10.15 | 10.15 | qfq | 9,158,402 | 95,005,812 | -6.62% |
| 2026-03-20 | 11.35 | 11.41 | 10.78 | 10.87 | 10.87 | qfq | 8,518,610 | 93,712,765 | -4.23% |
| 2026-03-19 | 11.65 | 11.71 | 11.30 | 11.35 | 11.35 | qfq | 8,775,801 | 100,687,975 | -3.32% |
| 2026-03-18 | 11.58 | 11.79 | 11.30 | 11.74 | 11.74 | qfq | 12,957,905 | 149,970,599 | 1.12% |
| 2026-03-17 | 11.54 | 12.15 | 11.54 | 11.61 | 11.61 | qfq | 22,735,369 | 265,019,725 | -9.44% |
| 2026-03-16 | 12.70 | 12.88 | 12.66 | 12.82 | 12.82 | qfq | 2,647,400 | 33,795,272 | 0.23% |
| 2026-03-13 | 12.80 | 12.97 | 12.68 | 12.79 | 12.79 | qfq | 3,008,400 | 38,698,597 | -0.70% |
| 2026-03-12 | 13.11 | 13.17 | 12.83 | 12.88 | 12.88 | qfq | 2,958,900 | 38,380,233 | -1.68% |
| 2026-03-11 | 13.50 | 13.50 | 13.07 | 13.10 | 13.10 | qfq | 3,407,500 | 45,069,449 | -2.46% |
| 2026-03-10 | 13.13 | 13.43 | 13.13 | 13.43 | 13.43 | qfq | 3,965,774 | 52,877,994 | 2.60% |
| 2026-03-09 | 12.80 | 13.15 | 12.70 | 13.09 | 13.09 | qfq | 3,628,300 | 47,008,884 | 0.93% |
| 2026-03-06 | 12.76 | 13.00 | 12.63 | 12.97 | 12.97 | qfq | 4,309,600 | 55,632,983 | 1.97% |
| 2026-03-05 | 12.65 | 13.08 | 12.65 | 12.72 | 12.72 | qfq | 3,828,700 | 49,222,327 | 0.95% |
| 2026-03-04 | 12.50 | 12.77 | 12.35 | 12.60 | 12.60 | qfq | 4,526,756 | 56,778,817 | -0.87% |
| 2026-03-03 | 12.99 | 13.18 | 12.60 | 12.71 | 12.71 | qfq | 5,619,300 | 72,598,890 | -2.31% |
| 2026-03-02 | 13.43 | 13.55 | 12.90 | 13.01 | 13.01 | qfq | 5,972,274 | 78,179,019 | -4.27% |
| 2026-02-27 | 13.72 | 13.74 | 13.56 | 13.59 | 13.59 | qfq | 3,679,101 | 50,121,776 | -0.88% |
| 2026-02-26 | 13.89 | 14.03 | 13.65 | 13.71 | 13.71 | qfq | 3,269,800 | 45,086,999 | -1.30% |
| 2026-02-25 | 13.90 | 14.14 | 13.84 | 13.89 | 13.89 | qfq | 3,733,515 | 52,110,574 | 0.14% |
| 2026-02-24 | 13.86 | 13.91 | 13.60 | 13.87 | 13.87 | qfq | 3,953,400 | 54,627,614 | 1.02% |
| 2026-02-13 | 13.40 | 13.90 | 13.30 | 13.73 | 13.73 | qfq | 6,890,300 | 94,202,839 | 2.46% |
| 2026-02-12 | 14.31 | 14.46 | 13.23 | 13.40 | 13.40 | qfq | 11,816,615 | 162,804,447 | -6.49% |
| 2026-02-11 | 14.61 | 14.74 | 14.24 | 14.33 | 14.33 | qfq | 4,497,913 | 65,394,215 | -1.85% |
| 2026-02-10 | 14.69 | 15.00 | 14.60 | 14.60 | 14.60 | qfq | 5,213,519 | 77,220,138 | -0.54% |
| 2026-02-09 | 14.41 | 14.71 | 14.21 | 14.68 | 14.68 | qfq | 5,770,510 | 83,855,350 | 2.73% |
| 2026-02-06 | 14.02 | 14.40 | 13.96 | 14.29 | 14.29 | qfq | 6,432,040 | 91,591,026 | 1.49% |
| 2026-02-05 | 13.99 | 14.33 | 13.95 | 14.08 | 14.08 | qfq | 7,927,801 | 112,138,046 | -0.56% |
| 2026-02-04 | 13.95 | 14.24 | 13.69 | 14.16 | 14.16 | qfq | 17,475,214 | 244,817,479 | -0.77% |
| 2026-02-03 | 13.91 | 14.35 | 13.91 | 14.27 | 14.27 | qfq | 26,502,310 | 369,624,700 | -7.64% |
| 2026-02-02 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | qfq | 766,400 | 11,840,880 | -10.02% |
| 2026-01-30 | 16.94 | 17.23 | 16.76 | 17.17 | 17.17 | qfq | 5,676,751 | 96,919,168 | 1.18% |
| 2026-01-29 | 17.03 | 17.16 | 16.66 | 16.97 | 16.97 | qfq | 4,004,301 | 67,992,430 | 0.41% |
| 2026-01-28 | 17.05 | 17.28 | 16.83 | 16.90 | 16.90 | qfq | 4,076,165 | 69,488,929 | -1.57% |
| 2026-01-27 | 16.61 | 17.17 | 16.23 | 17.17 | 17.17 | qfq | 4,945,699 | 83,026,948 | 2.57% |
| 2026-01-26 | 17.26 | 17.29 | 16.47 | 16.74 | 16.74 | qfq | 4,320,900 | 72,428,947 | -2.45% |
| 2026-01-23 | 16.92 | 17.22 | 16.80 | 17.16 | 17.16 | qfq | 3,887,562 | 66,397,042 | 1.36% |
| 2026-01-22 | 16.78 | 17.00 | 16.69 | 16.93 | 16.93 | qfq | 2,953,200 | 49,750,934 | 1.14% |
| 2026-01-21 | 16.58 | 16.86 | 16.45 | 16.74 | 16.74 | qfq | 3,251,900 | 54,239,964 | 0.54% |
| 2026-01-20 | 16.80 | 16.87 | 16.53 | 16.65 | 16.65 | qfq | 2,709,400 | 45,248,220 | -0.42% |
| 2026-01-19 | 16.58 | 16.80 | 16.43 | 16.72 | 16.72 | qfq | 3,059,390 | 50,946,174 | 0.72% |
| 2026-01-16 | 16.96 | 17.00 | 16.42 | 16.60 | 16.60 | qfq | 4,263,500 | 70,935,346 | -2.12% |
| 2026-01-15 | 17.16 | 17.17 | 16.78 | 16.96 | 16.96 | qfq | 4,075,800 | 69,016,945 | -1.17% |
| 2026-01-14 | 16.94 | 17.42 | 16.83 | 17.16 | 17.16 | qfq | 6,346,014 | 108,785,139 | 1.30% |
| 2026-01-13 | 16.99 | 17.14 | 16.80 | 16.94 | 16.94 | qfq | 5,511,200 | 93,625,281 | -0.41% |
| 2026-01-12 | 16.55 | 17.05 | 16.50 | 17.01 | 17.01 | qfq | 5,929,903 | 99,829,864 | 3.22% |
| 2026-01-09 | 16.29 | 16.50 | 16.26 | 16.48 | 16.48 | qfq | 3,686,500 | 60,404,756 | 1.10% |
| 2026-01-08 | 15.88 | 16.30 | 15.84 | 16.30 | 16.30 | qfq | 4,500,399 | 72,784,248 | 2.58% |
| 2026-01-07 | 16.10 | 16.13 | 15.85 | 15.89 | 15.89 | qfq | 3,090,000 | 49,327,593 | -1.43% |
| 2026-01-06 | 16.04 | 16.16 | 15.97 | 16.12 | 16.12 | qfq | 3,333,000 | 53,536,122 | 0.56% |
| 2026-01-05 | 15.97 | 16.04 | 15.85 | 16.03 | 16.03 | qfq | 3,291,800 | 52,588,859 | 0.12% |
| 2025-12-31 | 15.68 | 16.10 | 15.61 | 16.01 | 16.01 | qfq | 3,520,000 | 55,932,300 | 1.97% |
| 2025-12-30 | 15.83 | 16.06 | 15.68 | 15.70 | 15.70 | qfq | 3,187,923 | 50,612,031 | -0.95% |
| 2025-12-29 | 15.73 | 15.87 | 15.61 | 15.85 | 15.85 | qfq | 1,882,560 | 29,659,074 | 0.76% |
| 2025-12-26 | 15.81 | 15.96 | 15.69 | 15.73 | 15.73 | qfq | 2,320,100 | 36,723,102 | -0.82% |
| 2025-12-25 | 15.60 | 15.87 | 15.55 | 15.86 | 15.86 | qfq | 1,899,500 | 29,929,803 | 1.54% |
| 2025-12-24 | 15.47 | 15.70 | 15.44 | 15.62 | 15.62 | qfq | 1,756,500 | 27,452,280 | 1.23% |
| 2025-12-23 | 15.63 | 15.88 | 15.38 | 15.43 | 15.43 | qfq | 1,837,203 | 28,459,199 | -1.72% |
| 2025-12-22 | 15.79 | 15.93 | 15.67 | 15.70 | 15.70 | qfq | 2,118,300 | 33,503,965 | -0.57% |
| 2025-12-19 | 15.59 | 15.83 | 15.53 | 15.79 | 15.79 | qfq | 2,709,500 | 42,582,275 | 1.15% |
| 2025-12-18 | 15.14 | 15.75 | 15.07 | 15.61 | 15.61 | qfq | 3,534,700 | 54,989,404 | 2.56% |
| 2025-12-17 | 15.15 | 15.28 | 14.86 | 15.22 | 15.22 | qfq | 2,756,600 | 41,514,739 | -0.13% |
| 2025-12-16 | 15.34 | 15.39 | 15.05 | 15.24 | 15.24 | qfq | 2,236,500 | 34,000,944 | -0.91% |
| 2025-12-15 | 15.08 | 15.55 | 14.83 | 15.38 | 15.38 | qfq | 3,610,300 | 54,869,300 | 0.98% |
| 2025-12-12 | 15.26 | 15.54 | 15.18 | 15.23 | 15.23 | qfq | 2,623,800 | 40,201,444 | -0.65% |
| 2025-12-11 | 15.69 | 15.75 | 15.31 | 15.33 | 15.33 | qfq | 2,953,617 | 45,671,284 | -2.48% |
| 2025-12-10 | 15.90 | 16.04 | 15.66 | 15.72 | 15.72 | qfq | 2,236,400 | 35,345,887 | -1.32% |
| 2025-12-09 | 16.18 | 16.22 | 15.93 | 15.93 | 15.93 | qfq | 1,959,700 | 31,476,841 | -1.79% |
| 2025-12-08 | 16.05 | 16.35 | 16.05 | 16.22 | 16.22 | qfq | 2,923,200 | 47,460,937 | 1.50% |
| 2025-12-05 | 15.84 | 16.03 | 15.63 | 15.98 | 15.98 | qfq | 3,070,711 | 48,586,589 | 0.82% |
| 2025-12-04 | 16.27 | 16.27 | 15.79 | 15.85 | 15.85 | qfq | 3,762,800 | 59,961,487 | -2.88% |
| 2025-12-03 | 16.29 | 16.55 | 15.97 | 16.32 | 16.32 | qfq | 5,127,611 | 83,052,036 | 0.06% |
| 2025-12-02 | 16.64 | 16.73 | 16.28 | 16.31 | 16.31 | qfq | 3,584,638 | 58,866,508 | -2.45% |
| 2025-12-01 | 16.92 | 16.97 | 16.64 | 16.72 | 16.72 | qfq | 2,475,000 | 41,564,249 | -1.07% |
| 2025-11-28 | 16.65 | 16.94 | 16.52 | 16.90 | 16.90 | qfq | 2,053,300 | 34,422,126 | 1.38% |
| 2025-11-27 | 16.66 | 16.75 | 16.51 | 16.67 | 16.67 | qfq | 2,412,600 | 40,220,090 | 0.06% |
| 2025-11-26 | 17.06 | 17.38 | 16.66 | 16.66 | 16.66 | qfq | 3,495,800 | 59,488,162 | -2.86% |
| 2025-11-25 | 16.99 | 17.36 | 16.99 | 17.15 | 17.15 | qfq | 3,086,400 | 53,126,914 | 0.94% |
| 2025-11-24 | 16.48 | 17.12 | 16.48 | 16.99 | 16.99 | qfq | 4,228,990 | 71,127,498 | 3.16% |
| 2025-11-21 | 16.92 | 17.22 | 16.22 | 16.47 | 16.47 | qfq | 4,581,925 | 76,040,381 | -3.63% |
| 2025-11-20 | 17.10 | 17.35 | 16.81 | 17.09 | 17.09 | qfq | 3,480,100 | 59,577,636 | 0.18% |
| 2025-11-19 | 17.69 | 17.69 | 17.01 | 17.06 | 17.06 | qfq | 4,343,960 | 74,868,747 | -3.12% |
| 2025-11-18 | 17.60 | 17.65 | 17.45 | 17.61 | 17.61 | qfq | 3,304,000 | 58,104,080 | 0.69% |
| 2025-11-17 | 17.45 | 17.58 | 17.30 | 17.49 | 17.49 | qfq | 2,677,900 | 46,774,937 | 1.10% |
| 2025-11-14 | 17.16 | 17.47 | 17.16 | 17.30 | 17.30 | qfq | 2,394,200 | 41,624,766 | -0.12% |
| 2025-11-13 | 17.17 | 17.33 | 16.98 | 17.32 | 17.32 | qfq | 2,467,400 | 42,501,545 | 1.11% |
| 2025-11-12 | 17.26 | 17.30 | 16.90 | 17.13 | 17.13 | qfq | 2,101,001 | 35,873,115 | -0.41% |
| 2025-11-11 | 17.28 | 17.38 | 17.13 | 17.20 | 17.20 | qfq | 1,799,200 | 31,002,757 | -0.29% |
| 2025-11-10 | 17.19 | 17.37 | 17.18 | 17.25 | 17.25 | qfq | 2,779,942 | 47,988,885 | 0.17% |
| 2025-11-07 | 17.46 | 17.46 | 17.15 | 17.22 | 17.22 | qfq | 3,450,000 | 59,495,778 | -1.37% |
| 2025-11-06 | 17.72 | 17.76 | 17.20 | 17.46 | 17.46 | qfq | 4,558,363 | 79,468,364 | -1.24% |
| 2025-11-05 | 17.55 | 17.78 | 17.47 | 17.68 | 17.68 | qfq | 2,674,965 | 47,142,561 | -0.17% |
| 2025-11-04 | 17.48 | 17.77 | 17.40 | 17.71 | 17.71 | qfq | 4,175,400 | 73,525,447 | 1.08% |
| 2025-11-03 | 17.32 | 17.55 | 17.20 | 17.52 | 17.52 | qfq | 3,288,100 | 57,158,984 | 1.04% |
| 2025-10-31 | 17.01 | 17.41 | 16.79 | 17.34 | 17.34 | qfq | 4,368,201 | 74,797,916 | 0.35% |
| 2025-10-30 | 17.49 | 17.60 | 17.26 | 17.28 | 17.28 | qfq | 3,228,000 | 56,196,142 | -1.26% |
| 2025-10-29 | 17.72 | 17.79 | 17.42 | 17.50 | 17.50 | qfq | 3,953,600 | 69,475,655 | -1.46% |
| 2025-10-28 | 17.66 | 18.04 | 17.60 | 17.76 | 17.76 | qfq | 3,583,600 | 63,888,036 | -0.17% |
| 2025-10-27 | 17.97 | 18.06 | 17.65 | 17.79 | 17.79 | qfq | 4,867,517 | 86,618,162 | -1.00% |
| 2025-10-24 | 18.00 | 18.11 | 17.80 | 17.97 | 17.97 | qfq | 6,167,100 | 110,726,000 | -0.11% |
| 2025-10-23 | 17.64 | 17.99 | 17.40 | 17.99 | 17.99 | qfq | 6,812,800 | 121,112,180 | 1.93% |
| 2025-10-22 | 17.35 | 18.04 | 17.23 | 17.65 | 17.65 | qfq | 6,942,681 | 122,679,622 | 1.67% |
| 2025-10-21 | 17.22 | 17.36 | 17.13 | 17.36 | 17.36 | qfq | 3,244,401 | 55,930,252 | 1.05% |
| 2025-10-20 | 17.00 | 17.25 | 17.00 | 17.18 | 17.18 | qfq | 2,566,300 | 43,948,127 | 2.08% |
| 2025-10-17 | 17.09 | 17.18 | 16.81 | 16.83 | 16.83 | qfq | 2,497,700 | 42,402,803 | -1.52% |
| 2025-10-16 | 17.39 | 17.39 | 17.00 | 17.09 | 17.09 | qfq | 2,921,581 | 50,079,252 | -1.78% |
| 2025-10-15 | 17.31 | 17.55 | 17.17 | 17.40 | 17.40 | qfq | 3,159,000 | 54,885,272 | 0.40% |
| 2025-10-14 | 17.63 | 17.64 | 17.26 | 17.33 | 17.33 | qfq | 3,660,600 | 63,997,150 | -1.20% |
| 2025-10-13 | 17.12 | 17.55 | 16.65 | 17.54 | 17.54 | qfq | 4,089,551 | 70,969,041 | 0.80% |
| 2025-10-10 | 17.21 | 17.65 | 17.16 | 17.40 | 17.40 | qfq | 3,515,700 | 61,124,574 | 0.58% |
| 2025-10-09 | 17.23 | 17.40 | 17.10 | 17.30 | 17.30 | qfq | 2,898,200 | 50,059,105 | 0.41% |
| 2025-09-30 | 17.12 | 17.50 | 17.12 | 17.23 | 17.23 | qfq | 2,347,000 | 40,591,030 | 0.64% |
| 2025-09-29 | 16.93 | 17.18 | 16.88 | 17.12 | 17.12 | qfq | 2,447,800 | 41,822,185 | 1.12% |
| 2025-09-26 | 17.06 | 17.17 | 16.89 | 16.93 | 16.93 | qfq | 2,215,300 | 37,700,306 | -1.05% |
| 2025-09-25 | 17.10 | 17.25 | 16.96 | 17.11 | 17.11 | qfq | 2,655,675 | 45,443,775 | 0.12% |
| 2025-09-24 | 16.61 | 17.09 | 16.41 | 17.09 | 17.09 | qfq | 3,410,403 | 57,798,537 | 2.64% |
| 2025-09-23 | 17.05 | 17.05 | 16.13 | 16.65 | 16.65 | qfq | 4,921,300 | 81,207,129 | -2.40% |
| 2025-09-22 | 17.23 | 17.28 | 16.87 | 17.06 | 17.06 | qfq | 2,403,400 | 40,987,766 | -0.99% |
| 2025-09-19 | 17.18 | 17.36 | 17.00 | 17.23 | 17.23 | qfq | 2,972,900 | 50,981,003 | 0.06% |
| 2025-09-18 | 17.60 | 17.69 | 17.15 | 17.22 | 17.22 | qfq | 4,353,631 | 76,021,362 | -2.10% |
| 2025-09-17 | 17.61 | 17.77 | 17.53 | 17.59 | 17.59 | qfq | 2,785,350 | 49,141,676 | -0.57% |
| 2025-09-16 | 17.44 | 17.77 | 17.36 | 17.69 | 17.69 | qfq | 2,870,625 | 50,526,960 | 1.20% |
| 2025-09-15 | 17.55 | 17.66 | 17.36 | 17.48 | 17.48 | qfq | 3,456,174 | 60,456,309 | -1.24% |
| 2025-09-12 | 17.46 | 17.88 | 17.43 | 17.70 | 17.70 | qfq | 5,371,523 | 94,838,714 | 0.91% |
| 2025-09-11 | 17.27 | 17.54 | 17.12 | 17.54 | 17.54 | qfq | 3,362,690 | 58,486,813 | 1.62% |
| 2025-09-10 | 17.38 | 17.44 | 17.24 | 17.26 | 17.26 | qfq | 2,514,600 | 43,626,492 | -0.40% |
| 2025-09-09 | 17.56 | 17.56 | 17.21 | 17.33 | 17.33 | qfq | 2,764,000 | 47,906,636 | -1.42% |
| 2025-09-08 | 17.23 | 17.59 | 17.19 | 17.58 | 17.58 | qfq | 3,069,900 | 53,454,494 | 1.74% |
| 2025-09-05 | 17.08 | 17.29 | 16.90 | 17.28 | 17.28 | qfq | 3,282,701 | 56,189,498 | 1.53% |
| 2025-09-04 | 16.90 | 17.26 | 16.80 | 17.02 | 17.02 | qfq | 4,128,250 | 70,491,799 | 0.83% |
| 2025-09-03 | 17.50 | 17.53 | 16.80 | 16.88 | 16.88 | qfq | 4,663,500 | 80,010,044 | -3.54% |
| 2025-09-02 | 17.95 | 18.04 | 17.29 | 17.50 | 17.50 | qfq | 5,473,901 | 95,897,859 | -2.72% |
| 2025-09-01 | 17.85 | 18.16 | 17.83 | 17.99 | 17.99 | qfq | 5,554,327 | 99,810,495 | 0.90% |
| 2025-08-29 | 18.06 | 18.09 | 17.78 | 17.83 | 17.83 | qfq | 4,433,200 | 79,290,314 | -1.49% |
| 2025-08-28 | 18.32 | 18.45 | 17.47 | 18.10 | 18.10 | qfq | 9,923,139 | 178,251,519 | -1.20% |
| 2025-08-27 | 19.06 | 19.38 | 18.30 | 18.32 | 18.32 | qfq | 10,483,801 | 197,712,858 | -4.13% |
| 2025-08-26 | 19.18 | 19.34 | 19.02 | 19.11 | 19.11 | qfq | 6,760,042 | 129,754,778 | -0.47% |
| 2025-08-25 | 19.36 | 19.46 | 19.08 | 19.20 | 19.20 | qfq | 9,335,000 | 179,128,423 | -0.78% |
| 2025-08-22 | 19.35 | 19.42 | 19.15 | 19.35 | 19.35 | qfq | 8,350,640 | 160,952,883 | -0.72% |
| 2025-08-21 | 19.16 | 19.73 | 19.16 | 19.49 | 19.49 | qfq | 13,103,905 | 254,158,925 | 1.67% |
| 2025-08-20 | 19.10 | 19.20 | 18.80 | 19.17 | 19.17 | qfq | 8,268,701 | 157,065,617 | -0.31% |
| 2025-08-19 | 18.89 | 19.35 | 18.86 | 19.23 | 19.23 | qfq | 11,783,967 | 225,791,225 | 1.16% |
| 2025-08-18 | 18.76 | 19.07 | 18.66 | 19.01 | 19.01 | qfq | 11,686,810 | 220,924,427 | 1.39% |
| 2025-08-15 | 18.50 | 18.76 | 18.31 | 18.75 | 18.75 | qfq | 7,263,400 | 134,722,677 | 0.81% |
| 2025-08-14 | 18.88 | 19.12 | 18.55 | 18.60 | 18.60 | qfq | 10,363,750 | 194,966,137 | -0.80% |
| 2025-08-13 | 18.58 | 18.97 | 18.46 | 18.75 | 18.75 | qfq | 7,939,810 | 148,103,951 | 1.13% |
| 2025-08-12 | 18.86 | 18.87 | 18.44 | 18.54 | 18.54 | qfq | 6,706,000 | 124,591,629 | -1.49% |
| 2025-08-11 | 18.50 | 18.91 | 18.49 | 18.82 | 18.82 | qfq | 6,062,715 | 113,752,153 | 1.18% |
| 2025-08-08 | 18.80 | 18.89 | 18.43 | 18.60 | 18.60 | qfq | 6,344,001 | 117,826,164 | -1.48% |
| 2025-08-07 | 18.55 | 18.96 | 18.45 | 18.88 | 18.88 | qfq | 8,811,322 | 165,011,726 | 1.34% |
| 2025-08-06 | 18.47 | 18.69 | 18.33 | 18.63 | 18.63 | qfq | 6,694,710 | 124,288,744 | 1.09% |
| 2025-08-05 | 18.30 | 18.45 | 18.30 | 18.43 | 18.43 | qfq | 4,617,910 | 84,865,482 | 0.55% |
| 2025-08-04 | 18.16 | 18.35 | 18.06 | 18.33 | 18.33 | qfq | 4,339,951 | 79,303,413 | 0.11% |
| 2025-08-01 | 18.14 | 18.33 | 18.01 | 18.31 | 18.31 | qfq | 4,809,310 | 87,571,191 | 1.05% |
| 2025-07-31 | 18.21 | 18.44 | 18.09 | 18.12 | 18.12 | qfq | 6,180,601 | 112,923,336 | -1.36% |
| 2025-07-30 | 18.24 | 18.50 | 18.02 | 18.37 | 18.37 | qfq | 8,653,415 | 157,989,848 | 0.33% |
| 2025-07-29 | 18.28 | 18.33 | 18.05 | 18.31 | 18.31 | qfq | 6,220,802 | 112,999,717 | -0.38% |
| 2025-07-28 | 18.32 | 18.41 | 18.16 | 18.38 | 18.38 | qfq | 5,266,700 | 96,359,147 | 0.16% |
| 2025-07-25 | 18.31 | 18.50 | 18.12 | 18.35 | 18.35 | qfq | 6,397,200 | 117,234,312 | 0.49% |
| 2025-07-24 | 18.12 | 18.30 | 18.10 | 18.26 | 18.26 | qfq | 5,848,203 | 106,288,682 | 0.88% |
| 2025-07-23 | 18.29 | 18.38 | 18.03 | 18.10 | 18.10 | qfq | 7,340,610 | 133,648,814 | -1.68% |
| 2025-07-22 | 18.82 | 18.84 | 18.33 | 18.41 | 18.41 | qfq | 11,530,710 | 213,252,141 | -2.59% |
| 2025-07-21 | 18.92 | 19.07 | 18.81 | 18.90 | 18.90 | qfq | 10,215,410 | 193,241,815 | -0.74% |
| 2025-07-18 | 19.28 | 19.66 | 18.92 | 19.04 | 19.04 | qfq | 14,407,700 | 275,895,644 | -2.16% |
| 2025-07-17 | 18.73 | 20.66 | 18.65 | 19.46 | 19.46 | qfq | 20,615,201 | 403,813,685 | 3.62% |
| 2025-07-16 | 19.19 | 19.19 | 18.62 | 18.78 | 18.78 | qfq | 8,301,315 | 155,938,262 | -1.16% |
| 2025-07-15 | 19.03 | 19.38 | 18.53 | 19.00 | 19.00 | qfq | 13,833,027 | 260,911,816 | -2.36% |
| 2025-07-14 | 19.85 | 20.16 | 19.27 | 19.46 | 19.46 | qfq | 16,235,904 | 318,367,286 | -0.51% |
| 2025-07-11 | 18.95 | 19.85 | 18.82 | 19.56 | 19.56 | qfq | 18,775,800 | 363,059,594 | 3.33% |
| 2025-07-10 | 19.18 | 19.32 | 18.71 | 18.93 | 18.93 | qfq | 16,991,300 | 323,000,221 | -2.97% |
| 2025-07-09 | 19.07 | 19.76 | 18.84 | 19.51 | 19.51 | qfq | 21,931,401 | 426,098,370 | 2.25% |
| 2025-07-08 | 18.99 | 19.09 | 18.70 | 19.08 | 19.08 | qfq | 11,473,601 | 217,147,096 | 0.16% |
| 2025-07-07 | 19.00 | 19.25 | 18.71 | 19.05 | 19.05 | qfq | 16,151,401 | 306,827,337 | 1.98% |
| 2025-07-04 | 18.48 | 19.30 | 18.07 | 18.68 | 18.68 | qfq | 13,736,028 | 256,043,334 | 1.85% |
| 2025-07-03 | 18.32 | 18.53 | 18.24 | 18.34 | 18.34 | qfq | 5,182,100 | 95,142,106 | 0.22% |
| 2025-07-02 | 18.54 | 18.68 | 18.24 | 18.30 | 18.30 | qfq | 7,124,701 | 130,982,477 | -2.03% |
| 2025-07-01 | 18.99 | 19.10 | 18.37 | 18.68 | 18.68 | qfq | 11,390,900 | 213,088,236 | -1.06% |
| 2025-06-30 | 18.67 | 18.94 | 18.64 | 18.88 | 18.88 | qfq | 13,381,244 | 251,494,452 | 1.12% |
| 2025-06-27 | 18.60 | 19.08 | 18.44 | 18.67 | 18.67 | qfq | 18,769,102 | 352,371,298 | 0.00% |
| 2025-06-26 | 18.32 | 19.20 | 18.18 | 18.67 | 18.67 | qfq | 21,355,200 | 398,687,074 | 1.91% |
| 2025-06-25 | 17.96 | 18.38 | 17.70 | 18.32 | 18.32 | qfq | 16,566,701 | 300,332,647 | 2.81% |
| 2025-06-24 | 17.66 | 18.17 | 17.60 | 17.82 | 17.82 | qfq | 11,790,801 | 211,417,531 | 1.83% |
| 2025-06-23 | 16.56 | 17.55 | 16.56 | 17.50 | 17.50 | qfq | 13,090,100 | 225,691,074 | 4.23% |
| 2025-06-20 | 17.51 | 17.51 | 16.60 | 16.79 | 16.79 | qfq | 15,853,986 | 267,744,638 | -4.11% |
| 2025-06-19 | 17.98 | 18.88 | 17.42 | 17.51 | 17.51 | qfq | 20,753,885 | 375,546,245 | -1.63% |
| 2025-06-18 | 17.80 | 17.95 | 17.46 | 17.80 | 17.80 | qfq | 12,926,800 | 228,349,951 | -0.28% |
| 2025-06-17 | 18.12 | 18.12 | 17.70 | 17.85 | 17.85 | qfq | 17,533,500 | 312,906,663 | -2.46% |
| 2025-06-16 | 17.34 | 18.33 | 17.18 | 18.30 | 18.30 | qfq | 24,861,400 | 448,686,071 | 4.75% |
| 2025-06-13 | 17.50 | 18.12 | 17.31 | 17.47 | 17.47 | qfq | 18,333,900 | 323,580,739 | -0.17% |
| 2025-06-12 | 17.31 | 17.76 | 17.17 | 17.50 | 17.50 | qfq | 12,040,500 | 211,205,458 | 0.69% |
| 2025-06-11 | 17.23 | 17.52 | 17.16 | 17.38 | 17.38 | qfq | 9,128,601 | 158,492,314 | 0.75% |
| 2025-06-10 | 17.70 | 17.70 | 17.04 | 17.25 | 17.25 | qfq | 13,981,100 | 242,422,553 | -2.27% |
| 2025-06-09 | 17.50 | 17.66 | 17.44 | 17.65 | 17.65 | qfq | 11,797,900 | 207,690,112 | 0.40% |
| 2025-06-06 | 17.87 | 18.32 | 17.42 | 17.58 | 17.58 | qfq | 17,068,100 | 301,638,678 | -1.84% |
| 2025-06-05 | 18.00 | 18.11 | 17.60 | 17.91 | 17.91 | qfq | 24,205,936 | 431,581,387 | -0.78% |
| 2025-06-04 | 18.60 | 19.00 | 17.83 | 18.05 | 18.05 | qfq | 31,260,296 | 566,979,631 | -5.45% |
| 2025-06-03 | 19.81 | 20.95 | 19.03 | 19.09 | 19.09 | qfq | 37,302,617 | 738,884,727 | -3.63% |
| 2025-05-30 | 21.59 | 22.45 | 19.67 | 19.81 | 19.81 | qfq | 51,695,998 | 1,105,482,605 | -2.94% |
| 2025-05-29 | 18.55 | 20.41 | 18.37 | 20.41 | 20.41 | qfq | 35,521,073 | 687,887,806 | 10.03% |
| 2025-05-28 | 19.90 | 20.48 | 18.53 | 18.55 | 18.55 | qfq | 40,382,802 | 781,174,172 | -3.13% |
| 2025-05-27 | 19.00 | 20.09 | 18.65 | 19.15 | 19.15 | qfq | 49,773,605 | 968,223,470 | 4.87% |
| 2025-05-26 | 16.65 | 18.26 | 16.65 | 18.26 | 18.26 | qfq | 10,645,502 | 188,478,250 | 10.00% |
| 2025-05-23 | 17.34 | 17.66 | 16.58 | 16.60 | 16.60 | qfq | 12,082,500 | 205,068,994 | -2.58% |
| 2025-05-22 | 17.60 | 17.89 | 16.82 | 17.04 | 17.04 | qfq | 21,509,716 | 373,645,480 | -4.96% |
| 2025-05-21 | 17.35 | 18.98 | 16.88 | 17.93 | 17.93 | qfq | 25,050,501 | 445,266,163 | 3.70% |
| 2025-05-20 | 16.63 | 17.48 | 16.52 | 17.29 | 17.29 | qfq | 13,306,011 | 227,822,555 | 3.41% |
| 2025-05-19 | 16.23 | 17.02 | 16.20 | 16.72 | 16.72 | qfq | 9,587,916 | 159,489,324 | 3.40% |
| 2025-05-16 | 15.86 | 16.53 | 15.77 | 16.17 | 16.17 | qfq | 7,028,910 | 114,194,925 | 1.89% |
| 2025-05-15 | 16.06 | 16.08 | 15.81 | 15.87 | 15.87 | qfq | 3,223,610 | 51,306,196 | -1.37% |
| 2025-05-14 | 16.08 | 16.24 | 15.94 | 16.09 | 16.09 | qfq | 3,974,900 | 63,997,291 | -0.25% |
| 2025-05-13 | 16.39 | 16.43 | 16.08 | 16.13 | 16.13 | qfq | 3,907,185 | 63,431,119 | -1.10% |
| 2025-05-12 | 16.10 | 16.45 | 16.02 | 16.31 | 16.31 | qfq | 5,806,195 | 94,229,299 | 2.13% |
| 2025-05-09 | 16.10 | 16.27 | 15.91 | 15.97 | 15.97 | qfq | 3,738,560 | 59,930,099 | -1.11% |
| 2025-05-08 | 15.90 | 16.18 | 15.85 | 16.15 | 16.15 | qfq | 4,271,900 | 68,611,631 | 1.06% |
| 2025-05-07 | 16.21 | 16.32 | 15.80 | 15.98 | 15.98 | qfq | 5,561,801 | 88,934,586 | -0.13% |
| 2025-05-06 | 15.50 | 16.13 | 15.50 | 16.00 | 16.00 | qfq | 5,941,201 | 94,122,022 | 3.96% |
| 2025-04-30 | 15.10 | 15.59 | 15.10 | 15.39 | 15.39 | qfq | 5,558,900 | 85,793,597 | 0.98% |
| 2025-04-29 | 14.85 | 15.46 | 14.74 | 15.24 | 15.24 | qfq | 7,592,310 | 115,188,740 | 5.25% |
| 2025-04-28 | 14.79 | 14.98 | 14.48 | 14.48 | 14.48 | qfq | 3,191,900 | 46,833,847 | -3.08% |
| 2025-04-25 | 14.87 | 15.20 | 14.70 | 14.94 | 14.94 | qfq | 3,867,000 | 57,585,863 | 0.61% |
| 2025-04-24 | 15.00 | 15.21 | 14.80 | 14.85 | 14.85 | qfq | 4,972,000 | 74,504,251 | -1.92% |
| 2025-04-23 | 14.95 | 15.75 | 14.93 | 15.14 | 15.14 | qfq | 7,350,600 | 111,647,709 | 1.82% |
| 2025-04-22 | 14.78 | 15.18 | 14.75 | 14.87 | 14.87 | qfq | 4,025,300 | 60,182,064 | 0.61% |
| 2025-04-21 | 14.54 | 14.85 | 14.35 | 14.78 | 14.78 | qfq | 3,321,331 | 48,794,456 | 1.65% |
| 2025-04-18 | 14.43 | 14.63 | 14.31 | 14.54 | 14.54 | qfq | 2,669,100 | 38,646,112 | 0.48% |
| 2025-04-17 | 14.32 | 14.66 | 14.26 | 14.47 | 14.47 | qfq | 3,152,448 | 45,836,626 | 0.28% |
| 2025-04-16 | 14.69 | 14.70 | 14.16 | 14.43 | 14.43 | qfq | 3,863,348 | 55,870,947 | -2.10% |
| 2025-04-15 | 14.68 | 14.79 | 14.48 | 14.74 | 14.74 | qfq | 2,878,028 | 42,054,972 | 0.48% |
| 2025-04-14 | 14.56 | 14.84 | 14.50 | 14.67 | 14.67 | qfq | 3,484,520 | 51,162,162 | 1.52% |
| 2025-04-11 | 14.00 | 14.67 | 14.00 | 14.45 | 14.45 | qfq | 4,467,300 | 64,458,599 | 1.12% |
| 2025-04-10 | 14.27 | 14.66 | 14.27 | 14.29 | 14.29 | qfq | 5,592,501 | 80,983,204 | 0.92% |
| 2025-04-09 | 13.30 | 14.28 | 12.60 | 14.16 | 14.16 | qfq | 6,503,700 | 88,175,262 | 5.12% |
| 2025-04-08 | 13.88 | 14.05 | 13.02 | 13.47 | 13.47 | qfq | 6,531,900 | 88,374,324 | -3.79% |
| 2025-04-07 | 14.05 | 14.67 | 14.00 | 14.00 | 14.00 | qfq | 4,968,400 | 70,116,720 | -9.97% |
| 2025-04-03 | 15.52 | 15.80 | 15.42 | 15.55 | 15.55 | qfq | 2,792,800 | 43,560,042 | -0.96% |
| 2025-04-02 | 15.50 | 15.89 | 15.50 | 15.70 | 15.70 | qfq | 2,661,401 | 41,893,084 | 0.58% |
| 2025-04-01 | 15.46 | 15.75 | 15.46 | 15.61 | 15.61 | qfq | 2,566,201 | 40,136,847 | 0.97% |
| 2025-03-31 | 15.38 | 15.58 | 15.05 | 15.46 | 15.46 | qfq | 3,398,200 | 51,908,203 | -0.26% |
| 2025-03-28 | 15.72 | 15.87 | 15.47 | 15.50 | 15.50 | qfq | 2,957,800 | 46,223,689 | -1.65% |
| 2025-03-27 | 15.83 | 15.99 | 15.60 | 15.76 | 15.76 | qfq | 2,949,408 | 46,540,293 | -1.07% |
| 2025-03-26 | 15.88 | 16.16 | 15.83 | 15.93 | 15.93 | qfq | 3,416,484 | 54,619,411 | 0.31% |
| 2025-03-25 | 16.00 | 16.12 | 15.70 | 15.88 | 15.88 | qfq | 3,871,700 | 61,543,952 | -0.94% |
| 2025-03-24 | 16.38 | 16.50 | 15.51 | 16.03 | 16.03 | qfq | 6,786,400 | 108,263,736 | -2.91% |
| 2025-03-21 | 16.80 | 17.02 | 16.50 | 16.51 | 16.51 | qfq | 5,959,200 | 99,431,921 | -2.08% |
| 2025-03-20 | 17.15 | 17.15 | 16.81 | 16.86 | 16.86 | qfq | 5,290,400 | 89,823,900 | -2.03% |
| 2025-03-19 | 17.10 | 17.24 | 16.90 | 17.21 | 17.21 | qfq | 5,954,300 | 101,723,493 | 0.17% |
| 2025-03-18 | 17.30 | 17.46 | 17.03 | 17.18 | 17.18 | qfq | 6,230,400 | 107,241,777 | -0.23% |
| 2025-03-17 | 17.40 | 17.44 | 17.08 | 17.22 | 17.22 | qfq | 6,742,440 | 116,140,849 | -0.86% |
| 2025-03-14 | 17.82 | 17.86 | 17.16 | 17.37 | 17.37 | qfq | 8,491,715 | 147,413,339 | -1.42% |
| 2025-03-13 | 18.11 | 18.23 | 17.37 | 17.62 | 17.62 | qfq | 10,919,500 | 193,183,774 | -3.45% |
| 2025-03-12 | 18.17 | 18.58 | 17.69 | 18.25 | 18.25 | qfq | 20,339,135 | 370,972,455 | 0.39% |
| 2025-03-11 | 17.43 | 19.37 | 17.26 | 18.18 | 18.18 | qfq | 21,130,436 | 390,158,973 | 3.24% |
| 2025-03-10 | 17.75 | 17.86 | 17.35 | 17.61 | 17.61 | qfq | 6,948,685 | 121,901,747 | -1.40% |
| 2025-03-07 | 17.37 | 18.26 | 17.30 | 17.86 | 17.86 | qfq | 13,320,251 | 237,590,393 | 2.47% |
| 2025-03-06 | 17.20 | 17.58 | 17.18 | 17.43 | 17.43 | qfq | 6,734,000 | 117,275,922 | 1.75% |
| 2025-03-05 | 17.04 | 17.22 | 16.78 | 17.13 | 17.13 | qfq | 6,231,201 | 105,840,174 | 0.18% |
| 2025-03-04 | 16.80 | 17.16 | 16.60 | 17.10 | 17.10 | qfq | 5,488,400 | 93,315,709 | 1.79% |
| 2025-03-03 | 16.92 | 17.28 | 16.60 | 16.80 | 16.80 | qfq | 8,662,901 | 147,189,614 | -0.30% |
| 2025-02-28 | 17.80 | 18.12 | 16.84 | 16.85 | 16.85 | qfq | 12,686,201 | 220,542,879 | -7.52% |
| 2025-02-27 | 18.27 | 19.23 | 17.75 | 18.22 | 18.22 | qfq | 16,524,303 | 303,212,254 | -1.03% |
| 2025-02-26 | 18.06 | 18.81 | 17.56 | 18.41 | 18.41 | qfq | 17,100,500 | 312,182,464 | 2.05% |
| 2025-02-25 | 17.90 | 18.35 | 17.60 | 18.04 | 18.04 | qfq | 13,667,801 | 245,651,082 | -1.90% |
| 2025-02-24 | 18.13 | 18.74 | 17.81 | 18.39 | 18.39 | qfq | 21,429,545 | 391,042,168 | 1.43% |
| 2025-02-21 | 17.26 | 18.24 | 16.83 | 18.13 | 18.13 | qfq | 21,917,200 | 388,105,825 | 6.02% |
| 2025-02-20 | 17.50 | 17.70 | 16.86 | 17.10 | 17.10 | qfq | 12,612,042 | 216,436,841 | -2.90% |
| 2025-02-19 | 17.15 | 17.99 | 16.99 | 17.61 | 17.61 | qfq | 13,635,830 | 238,729,927 | 1.67% |
| 2025-02-18 | 17.30 | 17.90 | 16.93 | 17.32 | 17.32 | qfq | 15,315,861 | 266,668,398 | -0.12% |
| 2025-02-17 | 16.81 | 18.28 | 16.81 | 17.34 | 17.34 | qfq | 18,509,061 | 323,158,610 | 2.30% |
| 2025-02-14 | 17.00 | 17.41 | 16.72 | 16.95 | 16.95 | qfq | 18,242,100 | 309,757,071 | 3.23% |
| 2025-02-13 | 16.70 | 16.73 | 16.27 | 16.42 | 16.42 | qfq | 7,098,700 | 116,879,721 | -1.97% |
| 2025-02-12 | 16.38 | 16.76 | 16.37 | 16.75 | 16.75 | qfq | 9,670,901 | 161,177,170 | 1.76% |
| 2025-02-11 | 16.91 | 16.91 | 16.40 | 16.46 | 16.46 | qfq | 17,345,800 | 288,638,003 | -4.08% |
| 2025-02-10 | 15.70 | 17.16 | 15.61 | 17.16 | 17.16 | qfq | 9,252,000 | 153,703,165 | 10.00% |
| 2025-02-07 | 15.50 | 15.88 | 15.30 | 15.60 | 15.60 | qfq | 7,396,700 | 115,149,606 | 1.50% |
| 2025-02-06 | 15.11 | 15.45 | 14.85 | 15.37 | 15.37 | qfq | 5,956,300 | 90,525,279 | 1.72% |
| 2025-02-05 | 14.78 | 15.19 | 14.78 | 15.11 | 15.11 | qfq | 4,986,700 | 74,820,451 | 3.49% |
| 2025-01-27 | 14.90 | 15.06 | 14.60 | 14.60 | 14.60 | qfq | 3,913,100 | 57,873,655 | -1.22% |
| 2025-01-24 | 14.56 | 14.79 | 14.23 | 14.78 | 14.78 | qfq | 4,429,900 | 64,493,413 | 3.14% |
| 2025-01-23 | 14.50 | 14.83 | 14.32 | 14.33 | 14.33 | qfq | 4,412,300 | 64,391,638 | 0.00% |
| 2025-01-22 | 14.67 | 14.67 | 14.31 | 14.33 | 14.33 | qfq | 3,188,600 | 46,031,109 | -2.32% |
| 2025-01-21 | 14.85 | 14.93 | 14.50 | 14.67 | 14.67 | qfq | 3,554,800 | 52,118,093 | -0.74% |
| 2025-01-20 | 14.55 | 15.20 | 14.40 | 14.78 | 14.78 | qfq | 5,274,400 | 78,171,196 | 2.50% |
| 2025-01-17 | 14.49 | 14.54 | 14.32 | 14.42 | 14.42 | qfq | 2,907,200 | 41,953,656 | -0.48% |
| 2025-01-16 | 14.45 | 14.75 | 14.37 | 14.49 | 14.49 | qfq | 3,938,500 | 57,343,068 | 0.21% |
| 2025-01-15 | 14.67 | 14.80 | 14.38 | 14.46 | 14.46 | qfq | 4,973,900 | 72,229,162 | -1.36% |
| 2025-01-14 | 14.16 | 14.68 | 14.02 | 14.66 | 14.66 | qfq | 6,772,501 | 98,202,184 | 5.32% |
| 2025-01-13 | 13.53 | 14.22 | 13.13 | 13.92 | 13.92 | qfq | 5,195,800 | 71,623,578 | 2.65% |
| 2025-01-10 | 14.11 | 14.31 | 13.55 | 13.56 | 13.56 | qfq | 4,947,300 | 68,860,707 | -4.51% |
| 2025-01-09 | 13.86 | 14.34 | 13.86 | 14.20 | 14.20 | qfq | 5,459,300 | 77,518,895 | 2.45% |
| 2025-01-08 | 13.80 | 14.06 | 13.37 | 13.86 | 13.86 | qfq | 4,922,800 | 67,691,454 | -0.22% |
| 2025-01-07 | 13.46 | 13.92 | 13.46 | 13.89 | 13.89 | qfq | 4,095,300 | 56,069,098 | 3.19% |
| 2025-01-06 | 13.62 | 13.74 | 13.10 | 13.46 | 13.46 | qfq | 5,319,501 | 71,630,675 | -1.75% |
| 2025-01-03 | 14.40 | 14.54 | 13.59 | 13.70 | 13.70 | qfq | 6,286,200 | 87,885,299 | -4.86% |
| 2025-01-02 | 14.95 | 15.15 | 14.31 | 14.40 | 14.40 | qfq | 5,653,701 | 82,994,112 | -3.68% |
| 2024-12-31 | 15.73 | 15.73 | 14.89 | 14.95 | 14.95 | qfq | 5,804,500 | 88,242,556 | -3.80% |
| 2024-12-30 | 15.77 | 15.93 | 15.30 | 15.54 | 15.54 | qfq | 4,933,001 | 76,930,003 | -2.08% |
| 2024-12-27 | 15.80 | 16.14 | 15.59 | 15.87 | 15.87 | qfq | 5,340,600 | 85,228,196 | 0.44% |
| 2024-12-26 | 15.76 | 16.10 | 15.61 | 15.80 | 15.80 | qfq | 4,864,655 | 77,266,148 | 0.06% |
| 2024-12-25 | 16.45 | 16.64 | 15.42 | 15.79 | 15.79 | qfq | 8,525,355 | 134,996,784 | -4.88% |
| 2024-12-24 | 16.64 | 16.95 | 16.24 | 16.60 | 16.60 | qfq | 6,467,255 | 107,028,204 | 0.06% |
| 2024-12-23 | 18.09 | 18.10 | 16.54 | 16.59 | 16.59 | qfq | 10,999,401 | 187,677,451 | -8.60% |
| 2024-12-20 | 17.99 | 18.55 | 17.65 | 18.15 | 18.15 | qfq | 10,842,600 | 195,934,789 | 0.95% |
| 2024-12-19 | 17.64 | 18.25 | 17.31 | 17.98 | 17.98 | qfq | 10,217,655 | 182,753,987 | 1.58% |
| 2024-12-18 | 17.82 | 18.47 | 17.44 | 17.70 | 17.70 | qfq | 12,420,400 | 222,152,268 | 2.91% |
| 2024-12-17 | 18.76 | 18.90 | 17.15 | 17.20 | 17.20 | qfq | 11,932,155 | 212,659,320 | -8.51% |
| 2024-12-16 | 18.95 | 19.15 | 18.21 | 18.80 | 18.80 | qfq | 13,072,100 | 243,265,954 | -1.42% |
| 2024-12-13 | 19.80 | 20.11 | 18.93 | 19.07 | 19.07 | qfq | 16,485,001 | 319,654,692 | -5.22% |
| 2024-12-12 | 18.97 | 20.48 | 18.30 | 20.12 | 20.12 | qfq | 27,302,483 | 526,514,009 | 5.29% |
| 2024-12-11 | 18.12 | 19.77 | 17.61 | 19.11 | 19.11 | qfq | 31,702,475 | 603,841,718 | 1.27% |
| 2024-12-10 | 17.99 | 18.87 | 17.60 | 18.87 | 18.87 | qfq | 20,145,101 | 377,146,518 | 10.03% |
| 2024-12-09 | 17.09 | 17.35 | 16.86 | 17.15 | 17.15 | qfq | 6,903,900 | 118,129,778 | 0.23% |
| 2024-12-06 | 17.16 | 17.30 | 16.87 | 17.11 | 17.11 | qfq | 6,532,200 | 111,712,713 | 0.29% |
| 2024-12-05 | 16.66 | 17.28 | 16.50 | 17.06 | 17.06 | qfq | 7,015,700 | 119,128,991 | 2.34% |
| 2024-12-04 | 17.44 | 17.44 | 16.50 | 16.67 | 16.67 | qfq | 9,483,300 | 160,538,315 | -4.80% |
| 2024-12-03 | 16.65 | 17.95 | 16.22 | 17.51 | 17.51 | qfq | 14,503,539 | 250,232,474 | 5.80% |
| 2024-12-02 | 16.28 | 16.63 | 16.10 | 16.55 | 16.55 | qfq | 5,529,928 | 91,139,152 | 1.72% |
| 2024-11-29 | 15.98 | 16.53 | 15.91 | 16.27 | 16.27 | qfq | 5,402,739 | 87,607,223 | 1.43% |
| 2024-11-28 | 16.17 | 16.43 | 15.99 | 16.04 | 16.04 | qfq | 5,397,801 | 87,687,802 | 0.50% |
| 2024-11-27 | 15.68 | 16.00 | 15.11 | 15.96 | 15.96 | qfq | 4,526,200 | 70,162,293 | 1.72% |
| 2024-11-26 | 15.88 | 16.15 | 15.65 | 15.69 | 15.69 | qfq | 4,254,501 | 67,475,040 | -1.57% |
| 2024-11-25 | 15.55 | 16.18 | 15.35 | 15.94 | 15.94 | qfq | 6,681,000 | 104,992,768 | 2.25% |
| 2024-11-22 | 16.30 | 16.60 | 15.56 | 15.59 | 15.59 | qfq | 5,617,075 | 90,720,206 | -3.88% |
| 2024-11-21 | 16.10 | 16.40 | 15.98 | 16.22 | 16.22 | qfq | 4,441,101 | 71,954,746 | 0.43% |
| 2024-11-20 | 15.60 | 16.35 | 15.51 | 16.15 | 16.15 | qfq | 5,612,400 | 89,907,478 | 3.26% |
| 2024-11-19 | 15.30 | 15.65 | 15.13 | 15.64 | 15.64 | qfq | 5,462,200 | 83,848,695 | 2.16% |
| 2024-11-18 | 16.36 | 16.58 | 15.10 | 15.31 | 15.31 | qfq | 7,421,800 | 115,135,820 | -6.13% |
| 2024-11-15 | 16.78 | 17.21 | 16.25 | 16.31 | 16.31 | qfq | 6,915,139 | 116,126,100 | -2.80% |
| 2024-11-14 | 17.37 | 17.48 | 16.75 | 16.78 | 16.78 | qfq | 6,743,700 | 115,143,354 | -4.00% |
| 2024-11-13 | 17.59 | 17.81 | 17.06 | 17.48 | 17.48 | qfq | 11,642,610 | 202,847,161 | -2.73% |
| 2024-11-12 | 18.40 | 19.03 | 17.71 | 17.97 | 17.97 | qfq | 18,176,400 | 333,242,189 | 0.17% |
| 2024-11-11 | 16.81 | 18.37 | 16.80 | 17.94 | 17.94 | qfq | 14,189,400 | 250,123,451 | 5.84% |
| 2024-11-08 | 17.11 | 17.58 | 16.86 | 16.95 | 16.95 | qfq | 8,027,700 | 137,893,328 | -0.41% |
| 2024-11-07 | 16.77 | 17.07 | 16.57 | 17.02 | 17.02 | qfq | 7,009,278 | 118,116,298 | 0.59% |
| 2024-11-06 | 17.04 | 17.15 | 16.58 | 16.92 | 16.92 | qfq | 9,102,700 | 153,816,193 | -0.59% |
| 2024-11-05 | 16.66 | 17.39 | 16.50 | 17.02 | 17.02 | qfq | 11,167,600 | 188,652,619 | 2.16% |
| 2024-11-04 | 16.30 | 16.69 | 16.01 | 16.66 | 16.66 | qfq | 5,869,100 | 96,880,221 | 2.08% |
| 2024-11-01 | 17.79 | 17.88 | 16.25 | 16.32 | 16.32 | qfq | 15,614,454 | 263,172,323 | -9.58% |
| 2024-10-31 | 16.85 | 18.43 | 16.83 | 18.05 | 18.05 | qfq | 19,297,381 | 343,559,613 | 5.93% |
| 2024-10-30 | 16.60 | 17.39 | 16.47 | 17.04 | 17.04 | qfq | 10,752,761 | 181,908,174 | 0.83% |
| 2024-10-29 | 17.70 | 17.71 | 16.82 | 16.90 | 16.90 | qfq | 15,483,570 | 264,579,009 | -3.81% |
| 2024-10-28 | 17.18 | 18.28 | 16.51 | 17.57 | 17.57 | qfq | 22,098,100 | 383,859,973 | 4.58% |
| 2024-10-25 | 16.10 | 16.86 | 15.92 | 16.80 | 16.80 | qfq | 16,107,601 | 267,062,263 | 6.13% |
| 2024-10-24 | 15.42 | 16.27 | 15.31 | 15.83 | 15.83 | qfq | 10,840,828 | 171,431,273 | 1.87% |
| 2024-10-23 | 15.36 | 15.99 | 15.14 | 15.54 | 15.54 | qfq | 9,239,102 | 144,440,241 | 1.04% |
| 2024-10-22 | 15.73 | 15.73 | 15.16 | 15.38 | 15.38 | qfq | 7,493,717 | 115,252,154 | -2.04% |
| 2024-10-21 | 15.30 | 15.85 | 15.16 | 15.70 | 15.70 | qfq | 9,573,000 | 149,260,737 | 3.29% |
| 2024-10-18 | 14.82 | 15.40 | 14.79 | 15.20 | 15.20 | qfq | 8,796,577 | 133,327,201 | 1.47% |
| 2024-10-17 | 15.15 | 15.35 | 14.97 | 14.98 | 14.98 | qfq | 6,028,000 | 91,439,851 | 0.07% |
| 2024-10-16 | 14.56 | 15.15 | 14.46 | 14.97 | 14.97 | qfq | 6,219,728 | 92,925,599 | 1.70% |
| 2024-10-15 | 14.79 | 15.32 | 14.65 | 14.72 | 14.72 | qfq | 7,926,900 | 118,726,817 | -1.87% |
| 2024-10-14 | 14.46 | 15.01 | 14.10 | 15.00 | 15.00 | qfq | 7,127,146 | 104,502,298 | 3.95% |
| 2024-10-11 | 14.59 | 14.86 | 14.30 | 14.43 | 14.43 | qfq | 6,796,607 | 99,130,606 | -1.77% |
| 2024-10-10 | 15.23 | 15.35 | 14.30 | 14.69 | 14.69 | qfq | 9,139,305 | 135,557,492 | -1.01% |
| 2024-10-09 | 15.90 | 15.90 | 14.84 | 14.84 | 14.84 | qfq | 12,044,545 | 183,286,112 | -10.01% |
| 2024-10-08 | 17.00 | 17.00 | 15.20 | 16.49 | 16.49 | qfq | 21,826,204 | 352,764,561 | 5.84% |
| 2024-09-30 | 14.70 | 15.58 | 14.29 | 15.58 | 15.58 | qfq | 19,273,623 | 288,534,684 | 9.03% |
| 2024-09-27 | 13.73 | 14.37 | 13.47 | 14.29 | 14.29 | qfq | 8,718,701 | 120,536,028 | 4.08% |
| 2024-09-26 | 13.07 | 13.75 | 13.07 | 13.73 | 13.73 | qfq | 9,550,303 | 128,550,734 | 4.02% |
| 2024-09-25 | 13.21 | 13.51 | 13.06 | 13.20 | 13.20 | qfq | 9,572,509 | 127,209,128 | 0.92% |
| 2024-09-24 | 12.84 | 13.13 | 12.76 | 13.08 | 13.08 | qfq | 7,550,681 | 98,079,843 | 1.00% |
| 2024-09-23 | 12.95 | 13.08 | 12.81 | 12.95 | 12.95 | qfq | 6,236,401 | 80,742,738 | -0.23% |
| 2024-09-20 | 12.75 | 13.10 | 12.67 | 12.98 | 12.98 | qfq | 7,826,708 | 101,320,128 | 1.80% |
| 2024-09-19 | 12.47 | 12.83 | 12.34 | 12.75 | 12.75 | qfq | 6,434,816 | 81,312,380 | 2.74% |
| 2024-09-18 | 12.45 | 12.52 | 12.12 | 12.41 | 12.41 | qfq | 4,910,100 | 60,449,587 | -0.32% |
| 2024-09-13 | 12.40 | 12.75 | 12.40 | 12.45 | 12.45 | qfq | 7,053,700 | 88,437,157 | 0.73% |
| 2024-09-12 | 12.21 | 12.48 | 12.18 | 12.36 | 12.36 | qfq | 4,713,000 | 58,302,158 | 1.23% |
| 2024-09-11 | 12.10 | 12.27 | 12.08 | 12.21 | 12.21 | qfq | 2,914,100 | 35,494,708 | -0.41% |
| 2024-09-10 | 12.29 | 12.30 | 12.00 | 12.26 | 12.26 | qfq | 5,452,500 | 66,171,900 | -0.24% |
| 2024-09-09 | 11.80 | 12.49 | 11.61 | 12.29 | 12.29 | qfq | 7,760,900 | 94,330,714 | 3.28% |
| 2024-09-06 | 11.99 | 12.29 | 11.86 | 11.90 | 11.90 | qfq | 3,827,800 | 46,250,498 | -1.49% |
| 2024-09-05 | 11.93 | 12.18 | 11.88 | 12.08 | 12.08 | qfq | 3,598,800 | 43,383,299 | 2.03% |
| 2024-09-04 | 11.76 | 12.03 | 11.76 | 11.84 | 11.84 | qfq | 2,588,700 | 30,801,789 | -0.59% |
| 2024-09-03 | 11.69 | 11.97 | 11.63 | 11.91 | 11.91 | qfq | 3,190,800 | 37,601,825 | 2.67% |
| 2024-09-02 | 11.86 | 11.97 | 11.58 | 11.60 | 11.60 | qfq | 3,307,900 | 39,056,561 | -2.77% |
| 2024-08-30 | 11.60 | 12.06 | 11.56 | 11.93 | 11.93 | qfq | 3,840,200 | 45,728,504 | 2.58% |
| 2024-08-29 | 11.49 | 11.67 | 11.34 | 11.63 | 11.63 | qfq | 2,335,000 | 26,989,128 | 0.87% |
| 2024-08-28 | 11.30 | 11.62 | 11.18 | 11.53 | 11.53 | qfq | 2,422,000 | 27,762,641 | 1.50% |
| 2024-08-27 | 11.58 | 11.58 | 11.30 | 11.36 | 11.36 | qfq | 2,433,300 | 27,750,761 | -1.47% |
| 2024-08-26 | 11.55 | 11.64 | 11.37 | 11.53 | 11.53 | qfq | 2,495,100 | 28,729,062 | 0.35% |
| 2024-08-23 | 11.69 | 11.75 | 11.38 | 11.49 | 11.49 | qfq | 3,148,300 | 36,361,331 | -0.26% |
| 2024-08-22 | 11.79 | 11.93 | 11.47 | 11.52 | 11.52 | qfq | 3,335,900 | 38,909,764 | -2.29% |
| 2024-08-21 | 11.81 | 12.03 | 11.76 | 11.79 | 11.79 | qfq | 2,284,300 | 27,106,923 | -0.51% |
| 2024-08-20 | 12.09 | 12.14 | 11.82 | 11.85 | 11.85 | qfq | 2,958,400 | 35,324,817 | -2.47% |
| 2024-08-19 | 12.07 | 12.33 | 12.00 | 12.15 | 12.15 | qfq | 2,866,800 | 34,873,903 | 0.16% |
| 2024-08-16 | 12.12 | 12.24 | 12.00 | 12.13 | 12.13 | qfq | 3,203,200 | 38,926,362 | 0.33% |
| 2024-08-15 | 11.90 | 12.23 | 11.82 | 12.09 | 12.09 | qfq | 2,979,700 | 35,938,783 | 0.75% |
| 2024-08-14 | 12.14 | 12.22 | 11.94 | 12.00 | 12.00 | qfq | 2,553,500 | 30,817,762 | -0.08% |
| 2024-08-13 | 11.92 | 12.03 | 11.75 | 12.01 | 12.01 | qfq | 2,275,300 | 27,080,142 | 0.76% |
| 2024-08-12 | 12.05 | 12.14 | 11.82 | 11.92 | 11.92 | qfq | 3,357,200 | 40,139,497 | -2.77% |
| 2024-08-09 | 12.45 | 12.55 | 12.25 | 12.26 | 12.26 | qfq | 2,858,708 | 35,362,075 | -1.13% |
| 2024-08-08 | 12.47 | 12.56 | 12.23 | 12.40 | 12.40 | qfq | 3,703,900 | 45,858,701 | -1.59% |
| 2024-08-07 | 12.66 | 12.81 | 12.56 | 12.60 | 12.60 | qfq | 4,747,200 | 60,194,129 | -0.47% |
| 2024-08-06 | 12.51 | 12.81 | 12.40 | 12.66 | 12.66 | qfq | 6,083,700 | 76,703,417 | 0.88% |
| 2024-08-05 | 12.44 | 13.05 | 12.36 | 12.55 | 12.55 | qfq | 7,211,904 | 91,354,815 | 0.40% |
| 2024-08-02 | 12.81 | 12.95 | 12.45 | 12.50 | 12.50 | qfq | 6,776,408 | 85,973,967 | -3.70% |
| 2024-08-01 | 12.74 | 13.06 | 12.66 | 12.98 | 12.98 | qfq | 8,196,920 | 105,524,639 | 1.80% |
| 2024-07-31 | 12.37 | 12.89 | 12.37 | 12.75 | 12.75 | qfq | 9,534,800 | 121,251,483 | 2.00% |
| 2024-07-30 | 12.16 | 12.54 | 12.07 | 12.50 | 12.50 | qfq | 8,566,300 | 106,373,242 | 2.63% |
| 2024-07-29 | 12.08 | 12.30 | 11.93 | 12.18 | 12.18 | qfq | 5,669,700 | 68,778,670 | 1.50% |
| 2024-07-26 | 11.71 | 12.05 | 11.70 | 12.00 | 12.00 | qfq | 4,848,800 | 57,864,789 | 1.35% |
| 2024-07-25 | 11.61 | 11.93 | 11.51 | 11.84 | 11.84 | qfq | 5,224,629 | 61,294,766 | 1.11% |
| 2024-07-24 | 11.81 | 12.09 | 11.71 | 11.71 | 11.71 | qfq | 7,431,700 | 88,097,542 | -2.09% |
| 2024-07-23 | 12.06 | 12.30 | 11.95 | 11.96 | 11.96 | qfq | 9,858,939 | 119,669,595 | -0.91% |
| 2024-07-22 | 12.10 | 12.28 | 11.89 | 12.07 | 12.07 | qfq | 10,614,101 | 128,356,887 | 1.34% |
| 2024-07-19 | 11.39 | 12.07 | 11.30 | 11.91 | 11.91 | qfq | 11,317,701 | 133,648,177 | 4.47% |
| 2024-07-18 | 11.32 | 11.53 | 11.18 | 11.40 | 11.40 | qfq | 6,087,320 | 69,065,045 | -0.70% |
| 2024-07-17 | 11.74 | 11.86 | 11.47 | 11.48 | 11.48 | qfq | 6,432,701 | 74,772,002 | -3.12% |
| 2024-07-16 | 11.67 | 11.88 | 11.54 | 11.85 | 11.85 | qfq | 6,833,899 | 80,329,156 | 0.59% |
| 2024-07-15 | 12.36 | 12.41 | 11.73 | 11.78 | 11.78 | qfq | 12,132,721 | 144,244,697 | -5.00% |
| 2024-07-12 | 12.60 | 12.83 | 12.36 | 12.40 | 12.40 | qfq | 12,179,201 | 152,714,937 | -2.44% |
| 2024-07-11 | 12.60 | 12.76 | 12.30 | 12.71 | 12.71 | qfq | 16,669,174 | 209,564,700 | 2.01% |
| 2024-07-10 | 12.46 | 12.72 | 12.22 | 12.46 | 12.46 | qfq | 20,329,854 | 253,144,396 | -4.01% |
| 2024-07-09 | 12.16 | 13.32 | 12.16 | 12.98 | 12.98 | qfq | 28,937,914 | 363,659,244 | -3.92% |
| 2024-07-08 | 16.12 | 16.12 | 13.50 | 13.51 | 13.51 | qfq | 36,269,236 | 547,942,208 | -7.78% |
| 2024-07-05 | 13.73 | 14.65 | 13.37 | 14.65 | 14.65 | qfq | 16,895,501 | 239,793,962 | 9.98% |
| 2024-07-04 | 12.16 | 13.32 | 12.10 | 13.32 | 13.32 | qfq | 18,812,380 | 246,847,792 | 9.99% |
| 2024-07-03 | 12.30 | 12.35 | 12.08 | 12.11 | 12.11 | qfq | 2,384,300 | 29,009,722 | -1.94% |
| 2024-07-02 | 12.00 | 12.52 | 11.91 | 12.35 | 12.35 | qfq | 4,198,680 | 51,886,874 | 3.09% |
| 2024-07-01 | 11.93 | 12.03 | 11.68 | 11.98 | 11.98 | qfq | 2,329,300 | 27,553,830 | -0.17% |
| 2024-06-28 | 11.92 | 12.23 | 11.91 | 12.00 | 12.00 | qfq | 2,876,500 | 34,781,879 | 0.17% |
| 2024-06-27 | 12.02 | 12.22 | 11.97 | 11.98 | 11.98 | qfq | 2,858,100 | 34,534,740 | -1.32% |
| 2024-06-26 | 11.60 | 12.15 | 11.45 | 12.14 | 12.14 | qfq | 3,641,380 | 43,060,896 | 4.48% |
| 2024-06-25 | 11.63 | 12.07 | 11.48 | 11.62 | 11.62 | qfq | 3,255,500 | 38,019,268 | -1.02% |
| 2024-06-24 | 12.00 | 12.42 | 11.54 | 11.74 | 11.74 | qfq | 4,476,700 | 52,962,460 | -3.14% |
| 2024-06-21 | 12.22 | 12.29 | 11.90 | 12.12 | 12.12 | qfq | 2,752,001 | 33,350,157 | -1.46% |
| 2024-06-20 | 12.77 | 12.82 | 12.25 | 12.30 | 12.30 | qfq | 4,833,900 | 60,199,786 | -3.68% |
| 2024-06-19 | 12.39 | 13.25 | 12.36 | 12.77 | 12.77 | qfq | 7,260,900 | 92,921,368 | 2.90% |
| 2024-06-18 | 11.79 | 12.84 | 11.79 | 12.41 | 12.41 | qfq | 6,304,100 | 78,001,677 | 4.64% |
| 2024-06-17 | 12.20 | 12.25 | 11.81 | 11.86 | 11.86 | qfq | 2,387,001 | 28,585,806 | -1.90% |
| 2024-06-14 | 11.98 | 12.12 | 11.76 | 12.09 | 12.09 | qfq | 1,840,000 | 22,099,467 | 0.83% |
| 2024-06-13 | 12.15 | 12.26 | 11.90 | 11.99 | 11.99 | qfq | 1,845,800 | 22,244,074 | -0.99% |
| 2024-06-12 | 12.05 | 12.19 | 12.00 | 12.11 | 12.11 | qfq | 1,889,000 | 22,902,363 | 0.92% |
| 2024-06-11 | 11.68 | 12.02 | 11.46 | 12.00 | 12.00 | qfq | 3,232,000 | 38,125,428 | 2.48% |
| 2024-06-07 | 11.49 | 11.82 | 11.45 | 11.71 | 11.71 | qfq | 2,598,300 | 30,363,115 | 2.36% |
| 2024-06-06 | 12.25 | 12.34 | 11.30 | 11.44 | 11.44 | qfq | 5,597,700 | 65,191,258 | -7.07% |
| 2024-06-05 | 12.34 | 12.52 | 12.21 | 12.31 | 12.31 | qfq | 2,430,900 | 30,084,146 | -1.20% |
| 2024-06-04 | 12.72 | 12.88 | 12.22 | 12.46 | 12.46 | qfq | 3,363,300 | 41,771,900 | -1.97% |
| 2024-06-03 | 13.10 | 13.15 | 12.60 | 12.71 | 12.71 | qfq | 2,725,600 | 34,904,397 | -2.83% |
| 2024-05-31 | 12.80 | 13.11 | 12.79 | 13.08 | 13.08 | qfq | 2,558,100 | 33,248,348 | 2.19% |
| 2024-05-30 | 12.88 | 12.95 | 12.53 | 12.80 | 12.80 | qfq | 1,739,400 | 22,315,416 | -0.85% |
| 2024-05-29 | 12.82 | 13.10 | 12.80 | 12.91 | 12.91 | qfq | 1,643,800 | 21,271,622 | 0.16% |
| 2024-05-28 | 13.09 | 13.11 | 12.80 | 12.89 | 12.89 | qfq | 1,566,100 | 20,287,699 | -1.38% |
| 2024-05-27 | 13.15 | 13.24 | 12.72 | 13.07 | 13.07 | qfq | 2,532,600 | 32,671,525 | 0.31% |
| 2024-05-24 | 13.28 | 13.36 | 13.03 | 13.03 | 13.03 | qfq | 2,741,500 | 36,018,268 | -1.66% |
| 2024-05-23 | 13.74 | 13.80 | 13.20 | 13.25 | 13.25 | qfq | 2,986,500 | 40,072,844 | -3.43% |
| 2024-05-22 | 13.70 | 13.80 | 13.55 | 13.72 | 13.72 | qfq | 2,464,800 | 33,685,082 | 0.15% |
| 2024-05-21 | 13.80 | 13.96 | 13.70 | 13.70 | 13.70 | qfq | 3,152,200 | 43,506,191 | -0.58% |
| 2024-05-20 | 13.70 | 14.00 | 13.61 | 13.78 | 13.78 | qfq | 3,430,200 | 47,394,282 | 0.44% |
| 2024-05-17 | 13.47 | 13.77 | 13.35 | 13.72 | 13.72 | qfq | 3,601,799 | 49,121,250 | 1.93% |
| 2024-05-16 | 13.42 | 13.70 | 13.42 | 13.46 | 13.46 | qfq | 3,910,100 | 52,999,639 | 0.37% |
| 2024-05-15 | 13.66 | 13.77 | 13.10 | 13.41 | 13.41 | qfq | 6,194,700 | 83,352,107 | -4.83% |
| 2024-05-14 | 13.21 | 14.20 | 13.21 | 14.09 | 14.09 | qfq | 5,494,708 | 75,062,645 | 6.82% |
| 2024-05-13 | 13.60 | 13.60 | 13.09 | 13.19 | 13.19 | qfq | 3,431,000 | 45,515,909 | -3.72% |
| 2024-05-10 | 14.04 | 14.18 | 13.62 | 13.70 | 13.70 | qfq | 3,270,800 | 45,079,776 | -2.28% |
| 2024-05-09 | 13.91 | 14.10 | 13.88 | 14.02 | 14.02 | qfq | 2,764,200 | 38,769,894 | 1.15% |
| 2024-05-08 | 14.16 | 14.16 | 13.83 | 13.86 | 13.86 | qfq | 2,966,001 | 41,443,384 | -2.12% |
| 2024-05-07 | 14.01 | 14.20 | 13.87 | 14.16 | 14.16 | qfq | 4,087,300 | 57,433,520 | 0.50% |
| 2024-05-06 | 14.23 | 14.45 | 13.94 | 14.09 | 14.09 | qfq | 4,244,300 | 60,050,543 | 0.00% |
| 2024-04-30 | 14.29 | 14.29 | 13.90 | 14.09 | 14.09 | qfq | 3,908,400 | 55,012,656 | -0.77% |
| 2024-04-29 | 14.00 | 14.29 | 13.73 | 14.20 | 14.20 | qfq | 5,155,508 | 72,504,889 | 1.79% |
| 2024-04-26 | 13.55 | 14.08 | 13.50 | 13.95 | 13.95 | qfq | 3,852,500 | 53,364,427 | 2.57% |
| 2024-04-25 | 13.45 | 13.76 | 13.37 | 13.60 | 13.60 | qfq | 3,638,100 | 49,436,043 | 0.82% |
| 2024-04-24 | 12.93 | 13.51 | 12.93 | 13.49 | 13.49 | qfq | 3,941,434 | 52,580,089 | 3.85% |
| 2024-04-23 | 12.60 | 13.15 | 12.52 | 12.99 | 12.99 | qfq | 4,274,533 | 55,302,694 | 3.10% |
| 2024-04-22 | 12.47 | 12.85 | 12.25 | 12.60 | 12.60 | qfq | 3,049,200 | 38,353,774 | -1.64% |
| 2024-04-19 | 12.81 | 13.17 | 12.67 | 12.81 | 12.81 | qfq | 3,563,400 | 45,856,368 | -1.99% |
| 2024-04-18 | 13.14 | 13.39 | 12.88 | 13.07 | 13.07 | qfq | 4,274,708 | 56,123,894 | -0.68% |
| 2024-04-17 | 12.36 | 13.21 | 12.30 | 13.16 | 13.16 | qfq | 5,385,500 | 69,253,271 | 9.21% |
| 2024-04-16 | 13.22 | 13.23 | 12.05 | 12.05 | 12.05 | qfq | 6,589,800 | 81,298,583 | -8.71% |
| 2024-04-15 | 13.74 | 14.17 | 12.77 | 13.20 | 13.20 | qfq | 6,444,002 | 85,521,016 | -5.71% |
| 2024-04-12 | 14.06 | 14.27 | 13.97 | 14.00 | 14.00 | qfq | 3,048,508 | 42,958,050 | -0.50% |
| 2024-04-11 | 13.92 | 14.27 | 13.78 | 14.07 | 14.07 | qfq | 3,368,000 | 47,516,396 | 1.08% |
| 2024-04-10 | 14.33 | 14.39 | 13.74 | 13.92 | 13.92 | qfq | 4,356,008 | 60,996,999 | -3.06% |
| 2024-04-09 | 14.32 | 14.63 | 14.18 | 14.36 | 14.36 | qfq | 3,780,800 | 54,279,087 | -0.14% |
| 2024-04-08 | 15.02 | 15.11 | 14.37 | 14.38 | 14.38 | qfq | 5,599,369 | 81,942,998 | -4.20% |
| 2024-04-03 | 15.60 | 15.71 | 14.91 | 15.01 | 15.01 | qfq | 5,106,701 | 77,369,118 | -4.15% |
| 2024-04-02 | 16.31 | 16.35 | 15.51 | 15.66 | 15.66 | qfq | 5,416,800 | 85,391,868 | -0.89% |
| 2024-04-01 | 15.34 | 15.88 | 15.34 | 15.80 | 15.80 | qfq | 5,586,929 | 87,775,796 | 3.54% |
| 2024-03-29 | 15.13 | 15.30 | 14.90 | 15.26 | 15.26 | qfq | 3,760,000 | 56,912,163 | 0.07% |
| 2024-03-28 | 14.65 | 15.41 | 14.56 | 15.25 | 15.25 | qfq | 4,699,401 | 71,051,569 | 4.67% |
| 2024-03-27 | 15.40 | 15.57 | 14.55 | 14.57 | 14.57 | qfq | 4,775,133 | 71,248,107 | -5.39% |
| 2024-03-26 | 15.51 | 15.88 | 15.11 | 15.40 | 15.40 | qfq | 4,847,200 | 75,170,189 | -1.79% |
| 2024-03-25 | 16.42 | 16.65 | 15.66 | 15.68 | 15.68 | qfq | 6,272,900 | 101,063,315 | -4.45% |
| 2024-03-22 | 16.57 | 16.85 | 16.00 | 16.41 | 16.41 | qfq | 6,768,908 | 110,898,111 | -1.32% |
| 2024-03-21 | 16.62 | 16.85 | 16.35 | 16.63 | 16.63 | qfq | 5,950,735 | 98,659,372 | 0.30% |
| 2024-03-20 | 16.41 | 16.62 | 16.26 | 16.58 | 16.58 | qfq | 7,932,500 | 130,269,672 | 1.04% |
| 2024-03-19 | 16.00 | 17.03 | 15.86 | 16.41 | 16.41 | qfq | 12,037,997 | 198,006,996 | 2.56% |
| 2024-03-18 | 15.32 | 16.08 | 15.32 | 16.00 | 16.00 | qfq | 7,897,100 | 124,181,420 | 4.44% |
| 2024-03-15 | 15.05 | 15.35 | 14.83 | 15.32 | 15.32 | qfq | 4,394,800 | 66,327,694 | 1.39% |
| 2024-03-14 | 15.30 | 15.40 | 14.89 | 15.11 | 15.11 | qfq | 5,509,400 | 83,567,157 | -2.58% |
| 2024-03-13 | 15.31 | 15.90 | 15.31 | 15.51 | 15.51 | qfq | 7,718,599 | 120,369,701 | 1.04% |
| 2024-03-12 | 15.05 | 15.39 | 14.91 | 15.35 | 15.35 | qfq | 6,499,600 | 98,779,687 | 1.99% |
| 2024-03-11 | 14.85 | 15.05 | 14.73 | 15.05 | 15.05 | qfq | 5,158,700 | 77,044,943 | 1.90% |
| 2024-03-08 | 14.51 | 14.88 | 14.40 | 14.77 | 14.77 | qfq | 4,931,200 | 72,253,469 | 1.30% |
| 2024-03-07 | 14.86 | 15.18 | 14.58 | 14.58 | 14.58 | qfq | 5,720,770 | 84,920,752 | -2.15% |
| 2024-03-06 | 14.61 | 15.03 | 14.53 | 14.90 | 14.90 | qfq | 6,095,308 | 90,389,680 | 1.98% |
| 2024-03-05 | 14.84 | 14.97 | 14.53 | 14.61 | 14.61 | qfq | 5,723,500 | 84,405,692 | -2.86% |
| 2024-03-04 | 15.29 | 15.32 | 14.69 | 15.04 | 15.04 | qfq | 6,791,500 | 101,691,658 | -0.92% |
| 2024-03-01 | 14.82 | 15.18 | 14.70 | 15.18 | 15.18 | qfq | 8,876,600 | 132,862,363 | 2.71% |
| 2024-02-29 | 14.01 | 14.91 | 14.01 | 14.78 | 14.78 | qfq | 9,393,770 | 137,444,688 | 3.57% |
| 2024-02-28 | 15.65 | 16.11 | 14.27 | 14.27 | 14.27 | qfq | 14,509,276 | 221,506,401 | -10.03% |
| 2024-02-27 | 14.70 | 16.37 | 14.70 | 15.86 | 15.86 | qfq | 12,792,597 | 200,256,194 | 6.23% |
| 2024-02-26 | 14.94 | 15.30 | 14.47 | 14.93 | 14.93 | qfq | 10,648,420 | 158,193,486 | -0.20% |
| 2024-02-23 | 14.00 | 15.40 | 14.00 | 14.96 | 14.96 | qfq | 12,479,001 | 182,654,890 | 6.78% |
| 2024-02-22 | 13.59 | 14.21 | 13.55 | 14.01 | 14.01 | qfq | 10,375,088 | 143,990,969 | 5.18% |
| 2024-02-21 | 12.97 | 13.82 | 12.81 | 13.32 | 13.32 | qfq | 8,398,060 | 112,746,837 | 1.14% |
| 2024-02-20 | 12.53 | 13.35 | 12.34 | 13.17 | 13.17 | qfq | 7,325,998 | 94,614,745 | 3.70% |
| 2024-02-19 | 12.26 | 12.95 | 12.26 | 12.70 | 12.70 | qfq | 8,335,471 | 105,396,558 | 4.70% |
| 2024-02-08 | 11.12 | 12.20 | 11.12 | 12.13 | 12.13 | qfq | 8,296,681 | 97,585,123 | 8.01% |
| 2024-02-07 | 12.03 | 12.04 | 10.88 | 11.23 | 11.23 | qfq | 11,398,900 | 129,125,355 | -6.73% |
| 2024-02-06 | 12.02 | 12.69 | 11.48 | 12.04 | 12.04 | qfq | 11,049,064 | 130,329,155 | -5.57% |
| 2024-02-05 | 14.19 | 14.28 | 12.75 | 12.75 | 12.75 | qfq | 7,315,200 | 94,357,929 | -10.02% |
| 2024-02-02 | 14.84 | 15.27 | 13.54 | 14.17 | 14.17 | qfq | 7,167,560 | 103,225,107 | -4.19% |
| 2024-02-01 | 15.02 | 15.52 | 14.66 | 14.79 | 14.79 | qfq | 8,009,800 | 120,347,836 | -4.09% |
| 2024-01-31 | 15.46 | 16.18 | 15.17 | 15.42 | 15.42 | qfq | 9,698,800 | 152,026,360 | -0.32% |
| 2024-01-30 | 16.00 | 16.20 | 15.39 | 15.47 | 15.47 | qfq | 9,000,716 | 141,197,551 | -3.31% |
| 2024-01-29 | 15.99 | 17.39 | 15.92 | 16.00 | 16.00 | qfq | 15,801,550 | 262,930,030 | 1.20% |
| 2024-01-26 | 15.79 | 16.40 | 15.71 | 15.81 | 15.81 | qfq | 10,020,400 | 160,503,916 | -0.13% |
| 2024-01-25 | 14.98 | 16.20 | 14.67 | 15.83 | 15.83 | qfq | 11,710,801 | 181,483,713 | 5.67% |
| 2024-01-24 | 13.99 | 15.07 | 13.99 | 14.98 | 14.98 | qfq | 10,177,600 | 147,661,566 | 7.15% |
| 2024-01-23 | 13.91 | 14.06 | 13.53 | 13.98 | 13.98 | qfq | 5,557,400 | 76,706,709 | -0.14% |
| 2024-01-22 | 14.95 | 15.05 | 13.80 | 14.00 | 14.00 | qfq | 4,545,800 | 65,389,302 | -5.72% |
| 2024-01-19 | 15.11 | 15.28 | 14.82 | 14.85 | 14.85 | qfq | 3,868,200 | 58,090,564 | -2.11% |
| 2024-01-18 | 15.22 | 15.42 | 14.69 | 15.17 | 15.17 | qfq | 5,042,200 | 75,422,117 | -1.11% |
| 2024-01-17 | 15.66 | 15.83 | 15.33 | 15.34 | 15.34 | qfq | 3,338,301 | 51,822,856 | -2.17% |
| 2024-01-16 | 15.97 | 15.98 | 15.33 | 15.68 | 15.68 | qfq | 5,382,800 | 83,555,929 | -1.20% |
| 2024-01-15 | 15.86 | 16.05 | 15.80 | 15.87 | 15.87 | qfq | 3,055,700 | 48,606,385 | -0.81% |
| 2024-01-12 | 16.22 | 16.42 | 15.90 | 16.00 | 16.00 | qfq | 3,767,100 | 60,614,361 | -1.90% |
| 2024-01-11 | 15.68 | 16.32 | 15.62 | 16.31 | 16.31 | qfq | 4,923,600 | 79,310,575 | 3.36% |
| 2024-01-10 | 16.10 | 16.35 | 15.60 | 15.78 | 15.78 | qfq | 5,574,900 | 87,868,529 | -2.65% |
| 2024-01-09 | 16.14 | 16.48 | 16.04 | 16.21 | 16.21 | qfq | 4,324,900 | 70,303,995 | 0.43% |
| 2024-01-08 | 16.60 | 16.70 | 16.05 | 16.14 | 16.14 | qfq | 4,542,600 | 73,769,650 | -2.30% |
| 2024-01-05 | 17.14 | 17.14 | 16.35 | 16.52 | 16.52 | qfq | 6,932,800 | 115,724,351 | -2.82% |
| 2024-01-04 | 16.90 | 17.20 | 16.84 | 17.00 | 17.00 | qfq | 4,834,601 | 82,340,157 | -1.16% |
| 2024-01-03 | 17.29 | 17.39 | 16.89 | 17.20 | 17.20 | qfq | 6,535,700 | 111,727,155 | -0.46% |
| 2024-01-02 | 17.45 | 17.85 | 17.11 | 17.28 | 17.28 | qfq | 8,150,600 | 141,784,616 | -0.23% |
| 2023-12-29 | 16.64 | 17.43 | 16.59 | 17.32 | 17.32 | qfq | 10,394,051 | 177,769,599 | 4.09% |
| 2023-12-28 | 16.39 | 16.90 | 16.02 | 16.64 | 16.64 | qfq | 10,456,616 | 172,574,579 | 0.18% |
| 2023-12-27 | 16.45 | 16.75 | 16.21 | 16.61 | 16.61 | qfq | 9,296,000 | 153,907,737 | 1.71% |
| 2023-12-26 | 17.35 | 17.52 | 16.26 | 16.33 | 16.33 | qfq | 14,654,851 | 242,638,810 | -6.20% |
| 2023-12-25 | 18.68 | 19.60 | 17.21 | 17.41 | 17.41 | qfq | 19,503,651 | 349,440,577 | -6.95% |
| 2023-12-22 | 20.51 | 22.68 | 18.60 | 18.71 | 18.71 | qfq | 24,658,063 | 503,204,458 | -9.26% |
| 2023-12-21 | 20.54 | 22.29 | 20.38 | 20.62 | 20.62 | qfq | 24,632,701 | 523,370,864 | -2.60% |
| 2023-12-20 | 20.50 | 21.66 | 20.03 | 21.17 | 21.17 | qfq | 23,216,497 | 480,978,975 | 1.63% |
| 2023-12-19 | 21.71 | 21.74 | 20.02 | 20.83 | 20.83 | qfq | 28,566,151 | 587,655,618 | -2.39% |
| 2023-12-18 | 19.63 | 21.34 | 19.59 | 21.34 | 21.34 | qfq | 15,941,000 | 336,799,349 | 10.00% |
| 2023-12-15 | 19.88 | 20.03 | 19.20 | 19.40 | 19.40 | qfq | 15,842,954 | 308,620,669 | -3.67% |
| 2023-12-14 | 19.35 | 20.41 | 18.90 | 20.14 | 20.14 | qfq | 24,520,098 | 484,550,649 | 5.17% |
| 2023-12-13 | 19.70 | 19.89 | 19.14 | 19.15 | 19.15 | qfq | 15,707,100 | 304,018,037 | -4.20% |
| 2023-12-12 | 19.60 | 20.42 | 19.40 | 19.99 | 19.99 | qfq | 20,218,998 | 400,428,396 | -0.60% |
| 2023-12-11 | 19.03 | 20.53 | 19.03 | 20.11 | 20.11 | qfq | 29,130,780 | 576,745,914 | 2.39% |
| 2023-12-08 | 18.48 | 20.48 | 18.44 | 19.64 | 19.64 | qfq | 37,859,156 | 762,318,885 | 5.48% |
| 2023-12-07 | 18.07 | 18.96 | 18.05 | 18.62 | 18.62 | qfq | 12,313,501 | 227,576,388 | 1.47% |
| 2023-12-06 | 18.22 | 18.60 | 17.93 | 18.35 | 18.35 | qfq | 11,065,435 | 203,285,964 | 1.55% |
| 2023-12-05 | 18.35 | 18.80 | 18.07 | 18.07 | 18.07 | qfq | 11,635,300 | 214,190,199 | -1.53% |
| 2023-12-04 | 17.99 | 19.03 | 17.79 | 18.35 | 18.35 | qfq | 16,212,835 | 300,004,988 | 3.97% |
| 2023-12-01 | 17.39 | 17.80 | 17.19 | 17.65 | 17.65 | qfq | 6,651,935 | 116,633,396 | 2.56% |
| 2023-11-30 | 17.60 | 17.86 | 17.00 | 17.21 | 17.21 | qfq | 10,626,715 | 184,336,636 | -3.21% |
| 2023-11-29 | 17.90 | 18.24 | 17.72 | 17.78 | 17.78 | qfq | 7,627,385 | 136,996,479 | -1.50% |
| 2023-11-28 | 17.94 | 18.27 | 17.72 | 18.05 | 18.05 | qfq | 8,844,130 | 159,002,039 | -0.17% |
| 2023-11-27 | 17.65 | 18.36 | 17.41 | 18.08 | 18.08 | qfq | 9,965,750 | 179,543,656 | 1.06% |
| 2023-11-24 | 19.03 | 19.18 | 17.84 | 17.89 | 17.89 | qfq | 16,220,615 | 297,737,712 | -6.82% |
| 2023-11-23 | 19.25 | 19.39 | 18.61 | 19.20 | 19.20 | qfq | 17,003,318 | 322,144,782 | 1.11% |
| 2023-11-22 | 20.01 | 20.30 | 18.93 | 18.99 | 18.99 | qfq | 26,781,889 | 519,395,117 | -7.73% |
| 2023-11-21 | 20.42 | 22.46 | 19.85 | 20.58 | 20.58 | qfq | 41,161,322 | 868,775,257 | 0.78% |
| 2023-11-20 | 18.34 | 20.42 | 18.08 | 20.42 | 20.42 | qfq | 21,976,387 | 434,934,063 | 10.02% |
| 2023-11-17 | 18.66 | 19.71 | 18.48 | 18.56 | 18.56 | qfq | 22,124,643 | 421,036,229 | 1.14% |
| 2023-11-16 | 19.64 | 19.64 | 18.26 | 18.35 | 18.35 | qfq | 22,439,610 | 418,744,415 | -4.48% |
| 2023-11-15 | 17.33 | 19.21 | 17.17 | 19.21 | 19.21 | qfq | 15,940,657 | 289,232,773 | 10.02% |
| 2023-11-14 | 17.10 | 17.75 | 16.80 | 17.46 | 17.46 | qfq | 13,631,220 | 236,085,881 | 2.52% |
| 2023-11-13 | 16.69 | 17.22 | 16.64 | 17.03 | 17.03 | qfq | 8,829,859 | 149,875,272 | 0.95% |
| 2023-11-10 | 16.76 | 16.99 | 16.30 | 16.87 | 16.87 | qfq | 9,354,259 | 155,689,494 | -0.88% |
| 2023-11-09 | 16.55 | 17.80 | 16.33 | 17.02 | 17.02 | qfq | 15,370,607 | 260,860,407 | 2.78% |
| 2023-11-08 | 16.48 | 16.66 | 16.26 | 16.56 | 16.56 | qfq | 7,095,399 | 117,070,094 | 0.00% |
| 2023-11-07 | 16.73 | 16.78 | 16.47 | 16.56 | 16.56 | qfq | 7,910,900 | 131,363,362 | -1.60% |
| 2023-11-06 | 16.60 | 16.83 | 16.48 | 16.83 | 16.83 | qfq | 10,203,895 | 170,250,203 | 0.30% |
| 2023-11-03 | 16.31 | 16.88 | 16.25 | 16.78 | 16.78 | qfq | 12,561,121 | 209,007,235 | 1.76% |
| 2023-11-02 | 16.00 | 16.49 | 15.91 | 16.49 | 16.49 | qfq | 9,517,408 | 154,607,671 | 2.04% |
| 2023-11-01 | 16.27 | 16.76 | 16.14 | 16.16 | 16.16 | qfq | 9,182,807 | 150,272,442 | -1.64% |
| 2023-10-31 | 16.30 | 16.45 | 15.67 | 16.43 | 16.43 | qfq | 9,199,001 | 147,720,883 | 1.23% |
| 2023-10-30 | 15.90 | 16.35 | 15.77 | 16.23 | 16.23 | qfq | 9,100,560 | 147,094,977 | 1.76% |
| 2023-10-27 | 16.17 | 16.18 | 15.71 | 15.95 | 15.95 | qfq | 7,941,359 | 126,383,456 | -2.03% |
| 2023-10-26 | 16.40 | 16.41 | 15.93 | 16.28 | 16.28 | qfq | 10,389,002 | 167,759,014 | -1.27% |
| 2023-10-25 | 16.31 | 17.20 | 16.15 | 16.49 | 16.49 | qfq | 16,656,361 | 275,619,028 | -0.66% |
| 2023-10-24 | 15.80 | 16.78 | 15.47 | 16.60 | 16.60 | qfq | 18,766,400 | 306,061,346 | 3.62% |
| 2023-10-23 | 15.47 | 16.47 | 15.21 | 16.02 | 16.02 | qfq | 15,207,659 | 243,349,109 | 3.09% |
| 2023-10-20 | 15.93 | 15.97 | 15.08 | 15.54 | 15.54 | qfq | 11,015,535 | 170,906,208 | -2.81% |
| 2023-10-19 | 16.40 | 16.56 | 15.90 | 15.99 | 15.99 | qfq | 17,735,031 | 287,096,706 | -4.99% |
| 2023-10-18 | 16.21 | 17.40 | 16.21 | 16.83 | 16.83 | qfq | 31,832,104 | 533,074,970 | 4.34% |
| 2023-10-17 | 14.89 | 16.13 | 14.85 | 16.13 | 16.13 | qfq | 16,463,800 | 257,672,331 | 10.03% |
| 2023-10-16 | 14.94 | 14.95 | 14.58 | 14.66 | 14.66 | qfq | 2,958,200 | 43,493,899 | -1.74% |
| 2023-10-13 | 15.19 | 15.19 | 14.89 | 14.92 | 14.92 | qfq | 3,536,228 | 53,084,748 | -1.71% |
| 2023-10-12 | 15.42 | 15.48 | 15.08 | 15.18 | 15.18 | qfq | 3,723,100 | 56,587,984 | -1.56% |
| 2023-10-11 | 15.45 | 15.60 | 15.22 | 15.42 | 15.42 | qfq | 5,278,600 | 81,414,007 | 0.33% |
| 2023-10-10 | 15.45 | 15.47 | 15.20 | 15.37 | 15.37 | qfq | 5,689,128 | 87,371,107 | 0.59% |
| 2023-10-09 | 15.46 | 15.65 | 15.20 | 15.28 | 15.28 | qfq | 10,644,728 | 163,735,211 | -2.61% |
| 2023-09-28 | 14.29 | 15.69 | 14.29 | 15.69 | 15.69 | qfq | 7,347,104 | 112,233,535 | 10.03% |
| 2023-09-27 | 14.35 | 14.41 | 14.15 | 14.26 | 14.26 | qfq | 1,988,900 | 28,403,651 | -0.42% |
| 2023-09-26 | 14.21 | 14.46 | 14.14 | 14.32 | 14.32 | qfq | 1,758,800 | 25,185,005 | 0.56% |
| 2023-09-25 | 14.55 | 14.60 | 14.20 | 14.24 | 14.24 | qfq | 1,995,301 | 28,594,214 | -1.93% |
| 2023-09-22 | 14.07 | 14.54 | 14.06 | 14.52 | 14.52 | qfq | 2,338,100 | 33,578,998 | 2.91% |
| 2023-09-21 | 14.18 | 14.42 | 14.08 | 14.11 | 14.11 | qfq | 2,184,712 | 31,040,693 | -0.49% |
| 2023-09-20 | 14.14 | 14.36 | 14.14 | 14.18 | 14.18 | qfq | 2,215,500 | 31,604,334 | -0.07% |
| 2023-09-19 | 14.42 | 14.50 | 14.16 | 14.19 | 14.19 | qfq | 2,068,700 | 29,469,701 | -2.14% |
| 2023-09-18 | 14.40 | 14.62 | 14.30 | 14.50 | 14.50 | qfq | 1,643,930 | 23,852,569 | 0.28% |
| 2023-09-15 | 14.91 | 14.99 | 14.43 | 14.46 | 14.46 | qfq | 2,445,700 | 35,700,266 | -2.56% |
| 2023-09-14 | 15.09 | 15.23 | 14.71 | 14.84 | 14.84 | qfq | 2,613,300 | 38,931,731 | -1.79% |
| 2023-09-13 | 15.45 | 15.61 | 15.01 | 15.11 | 15.11 | qfq | 2,550,400 | 38,777,827 | -2.89% |
| 2023-09-12 | 15.76 | 15.79 | 15.51 | 15.56 | 15.56 | qfq | 2,094,600 | 32,665,731 | -1.33% |
| 2023-09-11 | 15.68 | 15.88 | 15.45 | 15.77 | 15.77 | qfq | 3,275,140 | 51,401,968 | 0.90% |
| 2023-09-08 | 15.42 | 15.76 | 15.25 | 15.63 | 15.63 | qfq | 3,275,900 | 50,979,696 | 0.45% |
| 2023-09-07 | 15.28 | 15.98 | 15.28 | 15.56 | 15.56 | qfq | 5,065,756 | 79,639,986 | 1.24% |
| 2023-09-06 | 15.13 | 15.44 | 14.94 | 15.37 | 15.37 | qfq | 3,051,400 | 46,663,981 | 1.05% |
| 2023-09-05 | 15.10 | 15.36 | 15.10 | 15.21 | 15.21 | qfq | 2,430,201 | 37,010,005 | -0.07% |
| 2023-09-04 | 14.96 | 15.30 | 14.87 | 15.22 | 15.22 | qfq | 3,245,800 | 48,796,173 | 1.81% |
| 2023-09-01 | 15.19 | 15.32 | 14.92 | 14.95 | 14.95 | qfq | 2,349,300 | 35,339,195 | -1.90% |
| 2023-08-31 | 15.39 | 15.47 | 15.16 | 15.24 | 15.24 | qfq | 3,874,613 | 59,408,680 | -0.07% |
| 2023-08-30 | 14.92 | 15.45 | 14.89 | 15.25 | 15.25 | qfq | 4,319,413 | 65,662,455 | 2.21% |
| 2023-08-29 | 13.99 | 15.08 | 13.99 | 14.92 | 14.92 | qfq | 5,917,801 | 86,913,044 | 5.59% |
| 2023-08-28 | 15.35 | 15.35 | 14.07 | 14.13 | 14.13 | qfq | 4,785,301 | 69,703,689 | -1.74% |
| 2023-08-25 | 15.26 | 15.27 | 14.23 | 14.38 | 14.38 | qfq | 5,514,600 | 80,737,908 | -6.20% |
| 2023-08-24 | 15.91 | 16.15 | 15.32 | 15.33 | 15.33 | qfq | 4,756,800 | 74,421,083 | -3.52% |
| 2023-08-23 | 16.39 | 16.39 | 15.87 | 15.89 | 15.89 | qfq | 4,604,700 | 74,194,708 | -3.99% |
| 2023-08-22 | 15.78 | 16.55 | 15.78 | 16.55 | 16.55 | qfq | 6,271,350 | 101,574,370 | 5.21% |
| 2023-08-21 | 15.76 | 16.34 | 15.67 | 15.73 | 15.73 | qfq | 3,372,900 | 53,948,575 | -0.13% |
| 2023-08-18 | 15.88 | 16.41 | 15.75 | 15.75 | 15.75 | qfq | 3,900,400 | 62,730,576 | -1.44% |
| 2023-08-17 | 15.75 | 16.01 | 15.28 | 15.98 | 15.98 | qfq | 4,370,900 | 68,548,995 | 1.78% |
| 2023-08-16 | 16.40 | 16.40 | 15.67 | 15.70 | 15.70 | qfq | 4,702,700 | 74,641,366 | -3.50% |
| 2023-08-15 | 16.79 | 16.79 | 16.20 | 16.27 | 16.27 | qfq | 4,829,300 | 79,430,816 | -3.33% |
| 2023-08-14 | 16.01 | 17.17 | 15.97 | 16.83 | 16.83 | qfq | 5,597,500 | 92,868,414 | 4.40% |
| 2023-08-11 | 16.32 | 16.45 | 16.12 | 16.12 | 16.12 | qfq | 2,336,300 | 37,996,789 | -2.01% |
| 2023-08-10 | 16.01 | 16.45 | 16.01 | 16.45 | 16.45 | qfq | 3,852,000 | 62,826,584 | 1.17% |
| 2023-08-09 | 16.05 | 16.46 | 16.00 | 16.26 | 16.26 | qfq | 3,274,120 | 53,185,048 | 0.99% |
| 2023-08-08 | 16.18 | 16.39 | 16.05 | 16.10 | 16.10 | qfq | 2,946,500 | 47,645,826 | -1.23% |
| 2023-08-07 | 16.10 | 16.62 | 16.02 | 16.30 | 16.30 | qfq | 4,807,600 | 78,154,160 | 1.31% |
| 2023-08-04 | 15.67 | 16.34 | 15.67 | 16.09 | 16.09 | qfq | 4,669,000 | 75,222,853 | 2.75% |
| 2023-08-03 | 15.70 | 15.73 | 15.58 | 15.66 | 15.66 | qfq | 1,354,100 | 21,178,636 | -0.76% |
| 2023-08-02 | 15.68 | 15.82 | 15.55 | 15.78 | 15.78 | qfq | 1,858,600 | 29,211,396 | 0.38% |
| 2023-08-01 | 15.69 | 15.80 | 15.42 | 15.72 | 15.72 | qfq | 1,773,500 | 27,685,510 | 0.19% |
| 2023-07-31 | 15.45 | 15.77 | 15.45 | 15.69 | 15.69 | qfq | 1,850,700 | 28,974,841 | 1.36% |
| 2023-07-28 | 15.31 | 15.65 | 15.12 | 15.48 | 15.48 | qfq | 2,273,700 | 34,936,527 | 0.58% |
| 2023-07-27 | 15.74 | 15.88 | 15.32 | 15.39 | 15.39 | qfq | 3,209,800 | 49,816,411 | -2.22% |
| 2023-07-26 | 16.10 | 16.36 | 15.66 | 15.74 | 15.74 | qfq | 3,627,900 | 57,633,105 | -1.56% |
| 2023-07-25 | 15.47 | 16.00 | 15.45 | 15.99 | 15.99 | qfq | 3,313,100 | 52,346,187 | 3.90% |
| 2023-07-24 | 15.38 | 15.62 | 15.18 | 15.39 | 15.39 | qfq | 1,841,200 | 28,436,585 | -0.26% |
| 2023-07-21 | 15.50 | 15.64 | 15.41 | 15.43 | 15.43 | qfq | 1,590,700 | 24,627,963 | -0.77% |
| 2023-07-20 | 15.86 | 15.88 | 15.49 | 15.55 | 15.55 | qfq | 2,431,600 | 38,048,993 | -1.64% |
| 2023-07-19 | 15.86 | 15.95 | 15.72 | 15.81 | 15.81 | qfq | 1,704,600 | 27,019,403 | 0.13% |
| 2023-07-18 | 15.87 | 15.92 | 15.61 | 15.79 | 15.79 | qfq | 2,824,500 | 44,447,584 | -1.13% |
| 2023-07-17 | 16.14 | 16.22 | 15.88 | 15.97 | 15.97 | qfq | 2,727,630 | 43,653,010 | -1.54% |