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
新奥股份600803.SH
最近收盘价16.312026-07-17
最近交易日2026-07-17
成交量（股）8,569,792
成交额（元）141,284,751
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.96 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-16 | 2025-07-22 | cash_dividend | 0.81 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-16 | 2025-07-22 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-26 | 2024-08-01 | cash_dividend | 0.66 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-26 | 2024-08-01 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.28 | 16.67 | 16.27 | 16.31 | 16.31 | qfq | 8,569,792 | 141,284,751 | 0.06% |
| 2026-07-16 | 16.47 | 16.57 | 16.11 | 16.30 | 16.30 | qfq | 7,177,471 | 116,957,755 | -0.06% |
| 2026-07-15 | 15.91 | 16.42 | 15.85 | 16.31 | 16.31 | qfq | 6,934,390 | 112,787,738 | 1.81% |
| 2026-07-14 | 16.26 | 16.33 | 15.80 | 16.02 | 16.02 | qfq | 10,303,777 | 164,907,703 | 0.31% |
| 2026-07-13 | 15.60 | 16.12 | 15.55 | 15.97 | 15.97 | qfq | 11,966,831 | 190,929,056 | 3.03% |
| 2026-07-10 | 15.40 | 15.66 | 15.15 | 15.50 | 15.50 | qfq | 9,062,733 | 139,797,602 | 0.52% |
| 2026-07-09 | 15.73 | 15.92 | 15.14 | 15.42 | 15.42 | qfq | 12,385,874 | 193,373,674 | -7.61% |
| 2026-07-08 | 16.68 | 16.93 | 16.32 | 16.69 | 15.73 | qfq | 11,487,278 | 192,092,232 | 1.71% |
| 2026-07-07 | 17.15 | 17.15 | 16.31 | 16.41 | 15.47 | qfq | 10,626,232 | 175,551,079 | -3.81% |
| 2026-07-06 | 16.51 | 17.11 | 16.30 | 17.06 | 16.08 | qfq | 10,708,527 | 180,219,332 | 3.39% |
| 2026-07-03 | 16.28 | 16.65 | 16.27 | 16.50 | 15.55 | qfq | 10,584,152 | 173,958,166 | 2.74% |
| 2026-07-02 | 16.51 | 16.51 | 15.78 | 16.06 | 15.14 | qfq | 11,504,735 | 184,622,316 | -1.23% |
| 2026-07-01 | 15.81 | 16.48 | 15.68 | 16.26 | 15.32 | qfq | 10,182,860 | 164,505,709 | 2.91% |
| 2026-06-30 | 15.95 | 16.15 | 15.68 | 15.80 | 14.89 | qfq | 7,394,480 | 116,823,136 | -1.37% |
| 2026-06-29 | 16.05 | 16.19 | 15.50 | 16.02 | 15.10 | qfq | 7,956,234 | 126,891,834 | 0.75% |
| 2026-06-26 | 16.10 | 16.10 | 15.72 | 15.90 | 14.99 | qfq | 7,824,583 | 124,420,524 | -0.75% |
| 2026-06-25 | 16.30 | 16.55 | 15.88 | 16.02 | 15.10 | qfq | 8,511,650 | 137,149,086 | -2.50% |
| 2026-06-24 | 16.67 | 16.80 | 16.29 | 16.43 | 15.48 | qfq | 7,750,571 | 127,445,351 | -1.73% |
| 2026-06-23 | 16.39 | 16.83 | 16.30 | 16.72 | 15.76 | qfq | 10,639,150 | 177,219,565 | 1.77% |
| 2026-06-22 | 16.35 | 16.43 | 15.91 | 16.43 | 15.48 | qfq | 10,575,995 | 171,042,169 | 0.92% |
| 2026-06-18 | 16.61 | 16.67 | 16.27 | 16.28 | 15.34 | qfq | 8,382,967 | 137,650,602 | -1.87% |
| 2026-06-17 | 16.90 | 17.05 | 16.53 | 16.59 | 15.64 | qfq | 14,579,329 | 243,882,802 | -1.78% |
| 2026-06-16 | 17.55 | 17.55 | 16.80 | 16.89 | 15.92 | qfq | 17,040,192 | 290,110,097 | -4.03% |
| 2026-06-15 | 18.26 | 18.29 | 17.39 | 17.60 | 16.59 | qfq | 15,112,992 | 267,402,823 | -3.98% |
| 2026-06-12 | 18.18 | 18.45 | 17.68 | 18.33 | 17.28 | qfq | 12,248,006 | 222,625,608 | 0.55% |
| 2026-06-11 | 18.10 | 18.32 | 17.93 | 18.23 | 17.18 | qfq | 9,680,061 | 175,814,213 | 1.45% |
| 2026-06-10 | 18.20 | 18.32 | 17.90 | 17.97 | 16.94 | qfq | 8,274,006 | 149,327,766 | -1.70% |
| 2026-06-09 | 19.00 | 19.14 | 18.18 | 18.28 | 17.23 | qfq | 10,081,596 | 185,956,143 | -3.54% |
| 2026-06-08 | 19.21 | 19.37 | 18.84 | 18.95 | 17.86 | qfq | 6,824,956 | 129,875,806 | -1.35% |
| 2026-06-05 | 19.20 | 19.41 | 19.10 | 19.21 | 18.11 | qfq | 7,449,695 | 143,146,093 | -0.05% |
| 2026-06-04 | 19.55 | 19.75 | 19.21 | 19.22 | 18.11 | qfq | 5,225,604 | 101,316,993 | -2.14% |
| 2026-06-03 | 19.62 | 19.81 | 19.31 | 19.64 | 18.51 | qfq | 5,670,393 | 110,817,883 | 0.05% |
| 2026-06-02 | 19.83 | 20.15 | 19.62 | 19.63 | 18.50 | qfq | 6,605,820 | 130,841,913 | -1.01% |
| 2026-06-01 | 19.52 | 19.84 | 19.18 | 19.83 | 18.69 | qfq | 9,415,288 | 184,717,919 | 1.43% |
| 2026-05-29 | 19.20 | 19.68 | 19.15 | 19.55 | 18.43 | qfq | 8,501,685 | 165,324,431 | 1.40% |
| 2026-05-28 | 19.41 | 19.68 | 19.21 | 19.28 | 18.17 | qfq | 4,521,822 | 87,714,211 | -0.62% |
| 2026-05-27 | 19.45 | 19.67 | 19.20 | 19.40 | 18.28 | qfq | 4,608,198 | 89,078,785 | -1.37% |
| 2026-05-26 | 19.37 | 19.68 | 19.23 | 19.67 | 18.54 | qfq | 4,920,600 | 96,137,953 | 1.76% |
| 2026-05-25 | 19.81 | 19.91 | 19.22 | 19.33 | 18.22 | qfq | 6,737,716 | 131,148,219 | -2.67% |
| 2026-05-22 | 20.22 | 20.38 | 19.77 | 19.86 | 18.72 | qfq | 8,500,885 | 169,889,823 | -1.73% |
| 2026-05-21 | 20.66 | 20.85 | 20.14 | 20.21 | 19.05 | qfq | 9,686,297 | 197,364,417 | -3.16% |
| 2026-05-20 | 20.64 | 21.13 | 20.47 | 20.87 | 19.67 | qfq | 8,387,080 | 175,603,464 | 0.87% |
| 2026-05-19 | 20.85 | 20.95 | 20.52 | 20.69 | 19.50 | qfq | 4,708,713 | 97,502,115 | -0.77% |
| 2026-05-18 | 20.84 | 20.93 | 20.55 | 20.85 | 19.65 | qfq | 6,469,040 | 134,046,452 | -0.10% |
| 2026-05-15 | 21.00 | 21.19 | 20.78 | 20.87 | 19.67 | qfq | 7,348,425 | 153,922,048 | -1.00% |
| 2026-05-14 | 20.91 | 21.48 | 20.72 | 21.08 | 19.87 | qfq | 8,422,244 | 178,714,534 | 1.20% |
| 2026-05-13 | 20.58 | 21.19 | 20.52 | 20.83 | 19.63 | qfq | 8,683,851 | 181,991,728 | 0.82% |
| 2026-05-12 | 20.36 | 20.76 | 20.35 | 20.66 | 19.47 | qfq | 9,245,970 | 190,304,036 | 1.57% |
| 2026-05-11 | 20.31 | 20.45 | 20.05 | 20.34 | 19.17 | qfq | 9,951,972 | 201,110,476 | 0.30% |
| 2026-05-08 | 20.06 | 20.34 | 19.98 | 20.28 | 19.11 | qfq | 8,246,185 | 166,409,538 | 1.35% |
| 2026-05-07 | 20.10 | 20.26 | 19.95 | 20.01 | 18.86 | qfq | 11,136,763 | 223,492,767 | -1.67% |
| 2026-05-06 | 20.01 | 20.35 | 19.56 | 20.35 | 19.18 | qfq | 19,503,192 | 388,579,715 | 0.44% |
| 2026-04-30 | 20.87 | 20.88 | 20.18 | 20.26 | 19.09 | qfq | 26,448,657 | 541,441,151 | -5.28% |
| 2026-04-29 | 21.30 | 21.50 | 21.00 | 21.39 | 20.16 | qfq | 8,958,026 | 190,419,520 | 0.75% |
| 2026-04-28 | 21.03 | 21.32 | 20.87 | 21.23 | 20.01 | qfq | 8,943,228 | 188,739,223 | 0.71% |
| 2026-04-27 | 21.16 | 21.31 | 20.81 | 21.08 | 19.87 | qfq | 9,203,104 | 194,126,630 | -0.57% |
| 2026-04-24 | 21.06 | 21.58 | 20.83 | 21.20 | 19.98 | qfq | 12,364,564 | 263,306,800 | 1.10% |
| 2026-04-23 | 20.65 | 21.07 | 20.65 | 20.97 | 19.76 | qfq | 8,521,746 | 178,344,903 | 0.62% |
| 2026-04-22 | 21.02 | 21.19 | 20.62 | 20.84 | 19.64 | qfq | 9,854,823 | 204,974,281 | -0.86% |
| 2026-04-21 | 20.72 | 21.07 | 20.68 | 21.02 | 19.81 | qfq | 7,111,783 | 148,643,809 | 1.15% |
| 2026-04-20 | 20.71 | 21.08 | 20.70 | 20.78 | 19.58 | qfq | 10,430,799 | 217,604,774 | 0.34% |
| 2026-04-17 | 20.81 | 21.07 | 20.67 | 20.71 | 19.52 | qfq | 12,822,175 | 268,016,884 | -1.15% |
| 2026-04-16 | 20.75 | 20.98 | 20.61 | 20.95 | 19.74 | qfq | 7,174,955 | 149,411,825 | 0.87% |
| 2026-04-15 | 20.98 | 21.00 | 20.74 | 20.77 | 19.58 | qfq | 8,331,400 | 173,303,699 | -1.10% |
| 2026-04-14 | 20.91 | 21.00 | 20.82 | 21.00 | 19.79 | qfq | 8,558,426 | 179,040,126 | -0.05% |
| 2026-04-13 | 20.97 | 21.05 | 20.60 | 21.01 | 19.80 | qfq | 12,067,362 | 252,187,771 | 1.01% |
| 2026-04-10 | 20.97 | 20.98 | 20.65 | 20.80 | 19.60 | qfq | 13,664,532 | 284,029,709 | -0.95% |
| 2026-04-09 | 21.01 | 21.19 | 20.88 | 21.00 | 19.79 | qfq | 13,430,802 | 281,965,966 | -0.71% |
| 2026-04-08 | 20.70 | 21.35 | 20.66 | 21.15 | 19.93 | qfq | 21,065,841 | 441,232,549 | -2.89% |
| 2026-04-07 | 21.81 | 22.13 | 21.30 | 21.78 | 20.53 | qfq | 7,532,499 | 164,005,320 | -0.59% |
| 2026-04-03 | 22.57 | 22.60 | 21.82 | 21.91 | 20.65 | qfq | 9,064,767 | 200,420,942 | -3.35% |
| 2026-04-02 | 21.94 | 22.81 | 21.94 | 22.67 | 21.37 | qfq | 13,638,946 | 308,303,662 | 3.42% |
| 2026-04-01 | 22.10 | 22.40 | 21.85 | 21.92 | 20.66 | qfq | 13,585,151 | 299,956,413 | -1.17% |
| 2026-03-31 | 22.67 | 22.95 | 22.16 | 22.18 | 20.90 | qfq | 9,706,336 | 217,831,424 | -2.55% |
| 2026-03-30 | 23.33 | 23.41 | 22.58 | 22.76 | 21.45 | qfq | 15,422,114 | 353,703,987 | 1.74% |
| 2026-03-27 | 22.00 | 22.62 | 21.81 | 22.37 | 21.08 | qfq | 13,504,565 | 301,668,568 | 1.04% |
| 2026-03-26 | 21.46 | 22.32 | 21.37 | 22.14 | 20.87 | qfq | 17,500,964 | 384,345,377 | 2.26% |
| 2026-03-25 | 22.42 | 22.55 | 21.27 | 21.65 | 20.40 | qfq | 33,598,516 | 726,482,601 | -5.33% |
| 2026-03-24 | 22.60 | 23.18 | 22.60 | 22.87 | 21.55 | qfq | 16,890,407 | 386,302,183 | -0.87% |
| 2026-03-23 | 23.70 | 23.70 | 22.94 | 23.07 | 21.74 | qfq | 21,082,657 | 489,018,003 | -2.37% |
| 2026-03-20 | 22.77 | 24.00 | 22.10 | 23.63 | 22.27 | qfq | 29,989,707 | 697,913,575 | 2.69% |
| 2026-03-19 | 22.53 | 23.42 | 22.06 | 23.01 | 21.69 | qfq | 26,666,426 | 611,895,722 | 4.50% |
| 2026-03-18 | 22.45 | 22.46 | 21.83 | 22.02 | 20.75 | qfq | 12,792,242 | 282,349,114 | -1.96% |
| 2026-03-17 | 22.80 | 23.06 | 22.31 | 22.46 | 21.17 | qfq | 12,310,751 | 277,986,426 | -1.40% |
| 2026-03-16 | 22.98 | 23.16 | 22.51 | 22.78 | 21.47 | qfq | 18,182,040 | 415,562,515 | 0.53% |
| 2026-03-13 | 22.27 | 23.39 | 22.10 | 22.66 | 21.36 | qfq | 26,064,735 | 595,517,305 | 1.66% |
| 2026-03-12 | 21.64 | 22.44 | 21.32 | 22.29 | 21.01 | qfq | 27,165,375 | 596,704,850 | 4.70% |
| 2026-03-11 | 20.94 | 21.43 | 20.56 | 21.29 | 20.07 | qfq | 19,268,273 | 404,122,373 | 0.90% |
| 2026-03-10 | 21.00 | 21.40 | 20.69 | 21.10 | 19.89 | qfq | 24,796,760 | 520,054,605 | -3.21% |
| 2026-03-09 | 22.89 | 23.01 | 21.40 | 21.80 | 20.55 | qfq | 45,679,922 | 1,014,462,239 | 2.25% |
| 2026-03-06 | 21.20 | 21.68 | 21.01 | 21.32 | 20.09 | qfq | 22,378,845 | 476,196,594 | -1.43% |
| 2026-03-05 | 21.90 | 22.74 | 21.25 | 21.63 | 20.39 | qfq | 34,119,434 | 742,798,346 | -5.96% |
| 2026-03-04 | 24.55 | 24.55 | 21.65 | 23.00 | 21.68 | qfq | 39,199,210 | 881,955,348 | -4.37% |
| 2026-03-03 | 22.73 | 24.05 | 22.34 | 24.05 | 22.67 | qfq | 64,952,443 | 1,508,175,354 | 10.02% |
| 2026-03-02 | 21.00 | 21.86 | 20.45 | 21.86 | 20.60 | qfq | 31,386,662 | 658,813,100 | 7.21% |
| 2026-02-27 | 19.87 | 20.47 | 19.80 | 20.39 | 19.22 | qfq | 13,880,039 | 281,317,787 | 3.03% |
| 2026-02-26 | 19.83 | 19.89 | 19.66 | 19.79 | 18.65 | qfq | 4,768,883 | 94,176,730 | 0.20% |
| 2026-02-25 | 19.92 | 20.04 | 19.72 | 19.75 | 18.61 | qfq | 6,931,146 | 137,655,664 | -0.85% |
| 2026-02-24 | 19.23 | 20.01 | 19.17 | 19.92 | 18.77 | qfq | 15,135,389 | 297,408,699 | 4.35% |
| 2026-02-13 | 19.28 | 19.28 | 19.06 | 19.09 | 17.99 | qfq | 5,887,155 | 112,618,745 | -0.73% |
| 2026-02-12 | 19.63 | 19.65 | 19.16 | 19.23 | 18.12 | qfq | 7,165,455 | 138,468,841 | -1.74% |
| 2026-02-11 | 19.61 | 19.65 | 19.44 | 19.57 | 18.44 | qfq | 4,678,193 | 91,562,780 | 0.46% |
| 2026-02-10 | 19.64 | 19.64 | 19.39 | 19.48 | 18.36 | qfq | 6,308,039 | 122,815,401 | -0.51% |
| 2026-02-09 | 19.67 | 19.76 | 19.56 | 19.58 | 18.45 | qfq | 6,611,910 | 129,758,890 | -0.46% |
| 2026-02-06 | 19.80 | 20.00 | 19.64 | 19.67 | 18.54 | qfq | 7,441,670 | 147,484,149 | -0.81% |
| 2026-02-05 | 19.59 | 19.86 | 19.50 | 19.83 | 18.69 | qfq | 8,714,663 | 172,104,054 | 1.17% |
| 2026-02-04 | 19.23 | 19.63 | 19.18 | 19.60 | 18.47 | qfq | 8,240,735 | 160,499,209 | 2.14% |
| 2026-02-03 | 19.36 | 19.38 | 19.09 | 19.19 | 18.09 | qfq | 8,062,099 | 154,745,503 | 0.16% |
| 2026-02-02 | 19.78 | 19.80 | 19.12 | 19.16 | 18.06 | qfq | 11,954,975 | 232,108,971 | -1.79% |
| 2026-01-30 | 19.48 | 19.94 | 19.40 | 19.51 | 18.39 | qfq | 10,517,956 | 206,414,886 | 0.21% |
| 2026-01-29 | 19.67 | 19.68 | 19.20 | 19.47 | 18.35 | qfq | 13,018,880 | 253,273,938 | -0.21% |
| 2026-01-28 | 19.34 | 19.60 | 19.11 | 19.51 | 18.39 | qfq | 12,451,090 | 241,002,010 | 0.88% |
| 2026-01-27 | 19.79 | 19.88 | 19.32 | 19.34 | 18.23 | qfq | 9,399,498 | 183,988,524 | -1.43% |
| 2026-01-26 | 19.85 | 19.85 | 19.45 | 19.62 | 18.49 | qfq | 11,848,510 | 232,518,873 | -0.15% |
| 2026-01-23 | 20.15 | 20.15 | 19.61 | 19.65 | 18.52 | qfq | 14,405,857 | 285,301,468 | -2.53% |
| 2026-01-22 | 19.72 | 20.27 | 19.72 | 20.16 | 19.00 | qfq | 15,038,579 | 302,114,316 | 2.80% |
| 2026-01-21 | 20.00 | 20.00 | 19.56 | 19.61 | 18.48 | qfq | 7,983,473 | 157,630,947 | -1.46% |
| 2026-01-20 | 19.92 | 20.05 | 19.70 | 19.90 | 18.76 | qfq | 7,246,330 | 143,771,154 | 0.40% |
| 2026-01-19 | 19.37 | 19.89 | 19.31 | 19.82 | 18.68 | qfq | 10,078,950 | 198,028,360 | 2.32% |
| 2026-01-16 | 19.89 | 19.92 | 19.21 | 19.37 | 18.26 | qfq | 14,796,933 | 288,265,476 | -2.37% |
| 2026-01-15 | 19.75 | 20.02 | 19.74 | 19.84 | 18.70 | qfq | 7,817,272 | 155,297,544 | -0.30% |
| 2026-01-14 | 20.09 | 20.09 | 19.80 | 19.90 | 18.76 | qfq | 7,498,550 | 149,585,184 | -0.95% |
| 2026-01-13 | 19.97 | 20.35 | 19.93 | 20.09 | 18.93 | qfq | 8,099,397 | 163,108,491 | 0.65% |
| 2026-01-12 | 19.94 | 19.96 | 19.79 | 19.96 | 18.81 | qfq | 6,397,617 | 127,253,370 | 0.25% |
| 2026-01-09 | 20.15 | 20.19 | 19.86 | 19.91 | 18.76 | qfq | 8,870,760 | 177,089,718 | -1.09% |
| 2026-01-08 | 20.07 | 20.22 | 20.02 | 20.13 | 18.97 | qfq | 5,304,359 | 106,632,909 | 0.30% |
| 2026-01-07 | 20.35 | 20.48 | 20.03 | 20.07 | 18.92 | qfq | 12,312,382 | 247,865,894 | -1.28% |
| 2026-01-06 | 20.62 | 20.62 | 20.30 | 20.33 | 19.16 | qfq | 8,770,859 | 178,968,968 | -1.50% |
| 2026-01-05 | 20.75 | 20.76 | 20.41 | 20.64 | 19.45 | qfq | 6,856,436 | 141,554,352 | -0.58% |
| 2025-12-31 | 20.58 | 21.16 | 20.58 | 20.76 | 19.57 | qfq | 4,838,272 | 100,631,069 | 0.00% |
| 2025-12-30 | 20.81 | 20.92 | 20.63 | 20.76 | 19.57 | qfq | 4,551,499 | 94,456,940 | -0.19% |
| 2025-12-29 | 21.02 | 21.05 | 20.61 | 20.80 | 19.60 | qfq | 5,960,261 | 124,402,216 | -0.62% |
| 2025-12-26 | 20.99 | 21.10 | 20.75 | 20.93 | 19.73 | qfq | 5,333,127 | 111,567,195 | -0.43% |
| 2025-12-25 | 20.76 | 21.03 | 20.70 | 21.02 | 19.81 | qfq | 5,220,900 | 109,324,953 | 1.25% |
| 2025-12-24 | 20.74 | 20.90 | 20.35 | 20.76 | 19.57 | qfq | 7,005,247 | 145,150,314 | 0.10% |
| 2025-12-23 | 21.46 | 21.55 | 20.64 | 20.74 | 19.55 | qfq | 11,407,701 | 239,117,085 | -3.67% |
| 2025-12-22 | 22.12 | 22.22 | 21.48 | 21.53 | 20.29 | qfq | 10,304,940 | 223,292,698 | -2.76% |
| 2025-12-19 | 22.49 | 22.71 | 22.13 | 22.14 | 20.87 | qfq | 5,430,203 | 121,180,973 | -0.94% |
| 2025-12-18 | 22.23 | 22.53 | 22.03 | 22.35 | 21.06 | qfq | 6,650,100 | 148,538,463 | -1.63% |
| 2025-12-17 | 22.52 | 22.80 | 22.38 | 22.72 | 21.41 | qfq | 6,457,990 | 146,005,426 | 0.93% |
| 2025-12-16 | 22.03 | 22.74 | 22.01 | 22.51 | 21.22 | qfq | 8,043,397 | 180,420,239 | 1.86% |
| 2025-12-15 | 21.88 | 22.31 | 21.57 | 22.10 | 20.83 | qfq | 10,040,049 | 221,739,915 | 1.14% |
| 2025-12-12 | 22.19 | 22.41 | 21.73 | 21.85 | 20.59 | qfq | 24,172,444 | 534,097,298 | -1.53% |
| 2025-12-11 | 21.71 | 22.46 | 21.69 | 22.19 | 20.91 | qfq | 11,707,430 | 259,789,369 | 2.21% |
| 2025-12-10 | 21.25 | 21.85 | 21.25 | 21.71 | 20.46 | qfq | 10,071,500 | 218,386,018 | 1.16% |
| 2025-12-09 | 21.53 | 21.73 | 21.28 | 21.46 | 20.23 | qfq | 6,866,600 | 147,646,085 | -0.33% |
| 2025-12-08 | 21.54 | 21.66 | 21.05 | 21.53 | 20.29 | qfq | 8,079,020 | 172,941,883 | 0.23% |
| 2025-12-05 | 21.55 | 21.85 | 21.36 | 21.48 | 20.24 | qfq | 8,605,956 | 185,250,008 | -1.01% |
| 2025-12-04 | 22.12 | 22.19 | 21.62 | 21.70 | 20.45 | qfq | 6,852,443 | 149,670,803 | -1.45% |
| 2025-12-03 | 21.76 | 22.15 | 21.63 | 22.02 | 20.75 | qfq | 6,780,275 | 148,862,839 | 1.19% |
| 2025-12-02 | 22.13 | 22.20 | 21.65 | 21.76 | 20.51 | qfq | 9,205,486 | 200,992,823 | -0.96% |
| 2025-12-01 | 21.79 | 22.29 | 21.51 | 21.97 | 20.71 | qfq | 17,336,676 | 381,162,410 | 3.15% |
| 2025-11-28 | 21.39 | 21.59 | 21.13 | 21.30 | 20.07 | qfq | 11,663,814 | 249,155,418 | 0.19% |
| 2025-11-27 | 20.93 | 21.40 | 20.82 | 21.26 | 20.04 | qfq | 14,657,606 | 311,201,028 | 1.29% |
| 2025-11-26 | 20.76 | 21.32 | 20.69 | 20.99 | 19.78 | qfq | 11,251,439 | 236,759,867 | 1.06% |
| 2025-11-25 | 20.36 | 20.87 | 20.23 | 20.77 | 19.58 | qfq | 12,335,800 | 255,238,618 | 2.21% |
| 2025-11-24 | 20.39 | 20.77 | 20.04 | 20.32 | 19.15 | qfq | 23,632,073 | 479,484,258 | 0.10% |
| 2025-11-21 | 20.85 | 21.30 | 20.11 | 20.30 | 19.13 | qfq | 32,787,111 | 676,901,312 | -2.64% |
| 2025-11-20 | 20.84 | 21.04 | 20.58 | 20.85 | 19.65 | qfq | 9,008,202 | 187,716,262 | 0.68% |
| 2025-11-19 | 20.45 | 20.91 | 20.30 | 20.71 | 19.52 | qfq | 10,553,192 | 217,955,894 | 1.07% |
| 2025-11-18 | 20.38 | 20.68 | 20.13 | 20.49 | 19.31 | qfq | 9,698,427 | 198,231,028 | 0.99% |
| 2025-11-17 | 20.37 | 20.40 | 20.15 | 20.29 | 19.12 | qfq | 7,809,180 | 158,121,718 | -0.39% |
| 2025-11-14 | 20.36 | 20.56 | 20.15 | 20.37 | 19.20 | qfq | 8,993,786 | 183,502,091 | 0.39% |
| 2025-11-13 | 20.38 | 20.53 | 20.11 | 20.29 | 19.12 | qfq | 11,710,420 | 237,881,977 | -0.83% |
| 2025-11-12 | 20.42 | 20.68 | 20.31 | 20.46 | 19.28 | qfq | 13,768,398 | 282,156,366 | 0.44% |
| 2025-11-11 | 20.10 | 20.48 | 20.02 | 20.37 | 19.20 | qfq | 7,613,719 | 154,621,839 | 1.39% |
| 2025-11-10 | 20.17 | 20.25 | 19.99 | 20.09 | 18.93 | qfq | 10,430,700 | 209,579,419 | -0.05% |
| 2025-11-07 | 19.98 | 20.33 | 19.97 | 20.10 | 18.94 | qfq | 7,849,978 | 158,455,688 | 0.50% |
| 2025-11-06 | 19.92 | 20.27 | 19.82 | 20.00 | 18.85 | qfq | 13,762,400 | 275,664,147 | 0.45% |
| 2025-11-05 | 19.82 | 20.09 | 19.50 | 19.91 | 18.76 | qfq | 12,050,478 | 239,396,839 | 0.20% |
| 2025-11-04 | 19.87 | 19.98 | 19.69 | 19.87 | 18.73 | qfq | 11,612,225 | 230,211,463 | -0.05% |
| 2025-11-03 | 19.48 | 20.00 | 19.32 | 19.88 | 18.74 | qfq | 17,367,535 | 343,595,184 | 1.84% |
| 2025-10-31 | 19.00 | 19.60 | 18.97 | 19.52 | 18.40 | qfq | 17,826,066 | 345,744,545 | 1.40% |
| 2025-10-30 | 19.15 | 19.30 | 18.80 | 19.25 | 18.14 | qfq | 16,791,191 | 320,481,467 | 0.52% |
| 2025-10-29 | 18.33 | 19.15 | 18.25 | 19.15 | 18.05 | qfq | 23,415,072 | 438,800,214 | 4.25% |
| 2025-10-28 | 18.45 | 18.50 | 18.28 | 18.37 | 17.31 | qfq | 6,847,843 | 125,651,913 | -0.27% |
| 2025-10-27 | 18.48 | 18.59 | 18.35 | 18.42 | 17.36 | qfq | 7,775,187 | 143,511,062 | -0.27% |
| 2025-10-24 | 18.48 | 18.50 | 18.35 | 18.47 | 17.41 | qfq | 6,802,100 | 125,348,429 | -0.22% |
| 2025-10-23 | 18.37 | 18.54 | 18.31 | 18.51 | 17.45 | qfq | 7,828,500 | 144,616,516 | 0.76% |
| 2025-10-22 | 18.44 | 18.53 | 18.32 | 18.37 | 17.31 | qfq | 4,789,640 | 88,096,964 | -0.38% |
| 2025-10-21 | 18.53 | 18.60 | 18.36 | 18.44 | 17.38 | qfq | 5,570,546 | 102,718,939 | -0.49% |
| 2025-10-20 | 18.42 | 18.54 | 18.06 | 18.53 | 17.46 | qfq | 7,400,727 | 135,583,428 | 0.60% |
| 2025-10-17 | 18.50 | 18.62 | 18.38 | 18.42 | 17.36 | qfq | 5,627,700 | 103,949,856 | -0.70% |
| 2025-10-16 | 18.46 | 18.56 | 18.36 | 18.55 | 17.48 | qfq | 5,746,000 | 106,058,637 | -0.59% |
| 2025-10-15 | 18.56 | 18.68 | 18.42 | 18.66 | 17.42 | qfq | 7,286,583 | 135,389,996 | 0.54% |
| 2025-10-14 | 18.51 | 18.72 | 18.35 | 18.56 | 17.32 | qfq | 11,268,493 | 209,317,006 | 0.27% |
| 2025-10-13 | 18.58 | 18.62 | 18.24 | 18.51 | 17.28 | qfq | 9,583,353 | 176,694,441 | -1.17% |
| 2025-10-10 | 18.37 | 18.91 | 18.36 | 18.73 | 17.48 | qfq | 14,741,040 | 275,984,628 | 1.63% |
| 2025-10-09 | 17.97 | 18.43 | 17.96 | 18.43 | 17.20 | qfq | 11,356,727 | 207,578,563 | 2.50% |
| 2025-09-30 | 18.08 | 18.08 | 17.94 | 17.98 | 16.78 | qfq | 6,117,200 | 110,080,758 | -0.61% |
| 2025-09-29 | 18.16 | 18.16 | 17.95 | 18.09 | 16.89 | qfq | 7,788,384 | 140,206,913 | -0.33% |
| 2025-09-26 | 18.10 | 18.21 | 17.92 | 18.15 | 16.94 | qfq | 4,666,029 | 84,556,845 | 0.33% |
| 2025-09-25 | 18.31 | 18.32 | 18.06 | 18.09 | 16.89 | qfq | 6,483,572 | 117,439,022 | -0.88% |
| 2025-09-24 | 18.19 | 18.46 | 18.12 | 18.25 | 17.03 | qfq | 7,097,723 | 129,692,719 | 0.33% |
| 2025-09-23 | 18.11 | 18.23 | 17.98 | 18.19 | 16.98 | qfq | 6,203,361 | 112,192,946 | 0.44% |
| 2025-09-22 | 18.23 | 18.24 | 17.98 | 18.11 | 16.90 | qfq | 7,392,830 | 133,604,004 | -1.15% |
| 2025-09-19 | 18.13 | 18.35 | 17.93 | 18.32 | 17.10 | qfq | 8,420,308 | 152,968,151 | 0.88% |
| 2025-09-18 | 18.52 | 18.55 | 18.06 | 18.16 | 16.95 | qfq | 9,160,490 | 167,122,924 | -1.89% |
| 2025-09-17 | 18.88 | 18.95 | 18.47 | 18.51 | 17.28 | qfq | 8,037,140 | 149,876,714 | -1.96% |
| 2025-09-16 | 19.02 | 19.18 | 18.74 | 18.88 | 17.62 | qfq | 5,067,033 | 95,534,315 | -0.53% |
| 2025-09-15 | 19.13 | 19.22 | 18.95 | 18.98 | 17.72 | qfq | 5,689,789 | 108,644,495 | -0.78% |
| 2025-09-12 | 19.04 | 19.32 | 18.96 | 19.13 | 17.86 | qfq | 9,006,661 | 172,498,528 | 0.90% |
| 2025-09-11 | 18.97 | 19.12 | 18.86 | 18.96 | 17.70 | qfq | 7,572,384 | 143,767,904 | 0.21% |
| 2025-09-10 | 18.90 | 19.10 | 18.85 | 18.92 | 17.66 | qfq | 9,817,538 | 186,656,951 | -0.37% |
| 2025-09-09 | 18.50 | 19.01 | 18.49 | 18.99 | 17.73 | qfq | 12,124,705 | 228,009,168 | 2.15% |
| 2025-09-08 | 18.16 | 18.78 | 18.05 | 18.59 | 17.35 | qfq | 12,109,518 | 223,919,612 | 2.54% |
| 2025-09-05 | 18.18 | 18.21 | 17.92 | 18.13 | 16.92 | qfq | 7,879,900 | 142,367,725 | -0.22% |
| 2025-09-04 | 18.30 | 18.33 | 18.05 | 18.17 | 16.96 | qfq | 7,369,678 | 133,843,314 | -1.20% |
| 2025-09-03 | 18.75 | 18.77 | 18.28 | 18.39 | 17.17 | qfq | 10,757,550 | 198,010,979 | -1.71% |
| 2025-09-02 | 18.72 | 18.91 | 18.67 | 18.71 | 17.46 | qfq | 8,152,974 | 153,133,433 | -0.27% |
| 2025-09-01 | 18.82 | 18.91 | 18.57 | 18.76 | 17.51 | qfq | 10,228,656 | 191,324,464 | -0.21% |
| 2025-08-29 | 18.75 | 18.93 | 18.70 | 18.80 | 17.55 | qfq | 7,675,670 | 144,457,940 | 0.00% |
| 2025-08-28 | 18.89 | 19.20 | 18.55 | 18.80 | 17.55 | qfq | 12,352,404 | 232,543,362 | 1.29% |
| 2025-08-27 | 18.81 | 18.85 | 18.55 | 18.56 | 17.32 | qfq | 7,369,358 | 137,819,029 | -1.59% |
| 2025-08-26 | 18.80 | 18.99 | 18.63 | 18.86 | 17.60 | qfq | 10,703,896 | 201,499,575 | 0.37% |
| 2025-08-25 | 18.65 | 18.85 | 18.65 | 18.79 | 17.54 | qfq | 7,092,605 | 133,065,779 | 0.75% |
| 2025-08-22 | 18.74 | 18.74 | 18.54 | 18.65 | 17.41 | qfq | 8,029,218 | 149,397,008 | -0.43% |
| 2025-08-21 | 18.69 | 18.80 | 18.61 | 18.73 | 17.48 | qfq | 4,996,665 | 93,577,441 | 0.16% |
| 2025-08-20 | 18.62 | 18.70 | 18.46 | 18.70 | 17.45 | qfq | 6,706,935 | 124,702,898 | 0.00% |
| 2025-08-19 | 18.78 | 18.82 | 18.62 | 18.70 | 17.45 | qfq | 6,554,435 | 122,360,313 | -0.43% |
| 2025-08-18 | 18.93 | 19.04 | 18.72 | 18.78 | 17.53 | qfq | 8,659,900 | 162,830,551 | -0.48% |
| 2025-08-15 | 18.90 | 19.11 | 18.70 | 18.87 | 17.61 | qfq | 7,965,868 | 150,344,504 | 0.11% |
| 2025-08-14 | 18.86 | 19.38 | 18.85 | 18.85 | 17.59 | qfq | 5,897,639 | 111,861,759 | -0.05% |
| 2025-08-13 | 19.09 | 19.12 | 18.85 | 18.86 | 17.60 | qfq | 5,864,201 | 110,947,024 | -1.15% |
| 2025-08-12 | 18.76 | 19.17 | 18.73 | 19.08 | 17.81 | qfq | 8,206,706 | 156,276,429 | 1.87% |
| 2025-08-11 | 19.00 | 19.00 | 18.70 | 18.73 | 17.48 | qfq | 6,743,371 | 126,603,489 | -1.06% |
| 2025-08-08 | 18.60 | 18.94 | 18.59 | 18.93 | 17.67 | qfq | 8,513,864 | 160,394,749 | 1.61% |
| 2025-08-07 | 18.81 | 18.98 | 18.62 | 18.63 | 17.39 | qfq | 7,060,572 | 132,017,841 | -1.17% |
| 2025-08-06 | 18.75 | 18.93 | 18.50 | 18.85 | 17.59 | qfq | 13,753,487 | 256,787,544 | 0.11% |
| 2025-08-05 | 18.67 | 18.83 | 18.60 | 18.83 | 17.58 | qfq | 7,415,356 | 138,871,568 | 0.91% |
| 2025-08-04 | 18.48 | 18.70 | 18.43 | 18.66 | 17.42 | qfq | 4,725,501 | 87,999,204 | 0.65% |
| 2025-08-01 | 18.39 | 18.72 | 18.39 | 18.54 | 17.31 | qfq | 5,680,576 | 105,368,392 | 0.60% |
| 2025-07-31 | 18.60 | 18.60 | 18.38 | 18.43 | 17.20 | qfq | 5,041,132 | 92,961,567 | -1.18% |
| 2025-07-30 | 18.47 | 18.74 | 18.46 | 18.65 | 17.41 | qfq | 4,805,452 | 89,440,684 | 1.08% |
| 2025-07-29 | 18.66 | 18.67 | 18.35 | 18.45 | 17.22 | qfq | 5,956,958 | 109,894,799 | -1.13% |
| 2025-07-28 | 18.49 | 18.80 | 18.45 | 18.66 | 17.42 | qfq | 8,789,725 | 164,300,308 | 0.86% |
| 2025-07-25 | 18.52 | 18.67 | 18.42 | 18.50 | 17.27 | qfq | 5,547,600 | 102,745,864 | -0.11% |
| 2025-07-24 | 18.45 | 18.55 | 18.35 | 18.52 | 17.29 | qfq | 5,517,463 | 101,829,794 | 0.38% |
| 2025-07-23 | 18.80 | 18.88 | 18.45 | 18.45 | 17.22 | qfq | 7,846,679 | 145,983,565 | -1.34% |
| 2025-07-22 | 18.81 | 18.81 | 18.35 | 18.70 | 17.45 | qfq | 8,256,005 | 153,344,312 | -5.46% |
| 2025-07-21 | 19.68 | 19.81 | 19.62 | 19.78 | 17.50 | qfq | 7,171,244 | 141,508,754 | 0.82% |
| 2025-07-18 | 19.65 | 19.78 | 19.42 | 19.62 | 17.36 | qfq | 6,791,800 | 133,277,481 | 0.05% |
| 2025-07-17 | 19.60 | 19.68 | 19.55 | 19.61 | 17.35 | qfq | 4,399,800 | 86,298,522 | 0.00% |
| 2025-07-16 | 19.57 | 19.68 | 19.49 | 19.61 | 17.35 | qfq | 5,219,919 | 102,355,890 | 0.62% |
| 2025-07-15 | 19.27 | 19.53 | 19.25 | 19.49 | 17.24 | qfq | 5,241,890 | 101,894,821 | 0.98% |
| 2025-07-14 | 19.21 | 19.43 | 19.17 | 19.30 | 17.08 | qfq | 5,827,203 | 112,622,935 | 0.84% |
| 2025-07-11 | 19.15 | 19.31 | 19.11 | 19.14 | 16.93 | qfq | 9,317,000 | 178,834,380 | 0.00% |
| 2025-07-10 | 19.25 | 19.36 | 19.14 | 19.14 | 16.93 | qfq | 4,963,700 | 95,291,179 | -0.31% |
| 2025-07-09 | 19.50 | 19.59 | 19.18 | 19.20 | 16.99 | qfq | 7,355,676 | 142,125,422 | -1.54% |
| 2025-07-08 | 19.82 | 19.95 | 19.48 | 19.50 | 17.25 | qfq | 5,880,843 | 115,360,686 | -1.61% |
| 2025-07-07 | 19.70 | 19.85 | 19.52 | 19.82 | 17.54 | qfq | 5,501,757 | 108,442,200 | 0.97% |
| 2025-07-04 | 19.93 | 20.02 | 19.54 | 19.63 | 17.37 | qfq | 8,037,700 | 158,513,339 | -1.31% |
| 2025-07-03 | 19.38 | 20.05 | 19.28 | 19.89 | 17.60 | qfq | 14,648,772 | 290,246,693 | 2.63% |
| 2025-07-02 | 18.78 | 19.44 | 18.75 | 19.38 | 17.15 | qfq | 11,619,697 | 223,065,517 | 3.09% |
| 2025-07-01 | 18.92 | 18.99 | 18.71 | 18.80 | 16.63 | qfq | 6,023,644 | 113,153,925 | -0.53% |
| 2025-06-30 | 18.71 | 18.99 | 18.65 | 18.90 | 16.72 | qfq | 5,774,885 | 109,192,814 | 1.07% |
| 2025-06-27 | 18.64 | 18.78 | 18.63 | 18.70 | 16.55 | qfq | 3,471,520 | 64,949,974 | -0.05% |
| 2025-06-26 | 18.75 | 18.94 | 18.63 | 18.71 | 16.55 | qfq | 5,512,600 | 103,351,462 | -0.27% |
| 2025-06-25 | 18.78 | 18.86 | 18.66 | 18.76 | 16.60 | qfq | 3,726,740 | 69,949,826 | -0.42% |
| 2025-06-24 | 18.70 | 18.84 | 18.43 | 18.84 | 16.67 | qfq | 5,639,720 | 105,507,117 | 0.75% |
| 2025-06-23 | 18.56 | 18.85 | 18.56 | 18.70 | 16.55 | qfq | 3,842,300 | 71,857,346 | 0.75% |
| 2025-06-20 | 18.73 | 18.78 | 18.56 | 18.56 | 16.42 | qfq | 3,996,255 | 74,493,791 | -0.96% |
| 2025-06-19 | 18.71 | 18.80 | 18.43 | 18.74 | 16.58 | qfq | 5,660,675 | 105,505,877 | 0.05% |
| 2025-06-18 | 18.90 | 18.90 | 18.72 | 18.73 | 16.57 | qfq | 3,467,525 | 65,067,187 | -0.69% |
| 2025-06-17 | 18.80 | 19.06 | 18.75 | 18.86 | 16.69 | qfq | 4,304,210 | 81,207,304 | 0.05% |
| 2025-06-16 | 19.28 | 19.33 | 18.81 | 18.85 | 16.68 | qfq | 10,266,179 | 195,145,668 | -1.21% |
| 2025-06-13 | 19.01 | 19.22 | 18.99 | 19.08 | 16.88 | qfq | 5,302,583 | 101,269,252 | 0.58% |
| 2025-06-12 | 19.07 | 19.16 | 18.92 | 18.97 | 16.78 | qfq | 3,551,375 | 67,392,901 | -0.63% |
| 2025-06-11 | 19.13 | 19.19 | 19.02 | 19.09 | 16.89 | qfq | 3,404,371 | 65,098,181 | 0.10% |
| 2025-06-10 | 19.18 | 19.22 | 19.00 | 19.07 | 16.87 | qfq | 4,598,861 | 87,881,447 | -0.57% |
| 2025-06-09 | 19.22 | 19.26 | 19.03 | 19.18 | 16.97 | qfq | 4,460,171 | 85,237,100 | -0.21% |
| 2025-06-06 | 19.10 | 19.28 | 19.06 | 19.22 | 17.01 | qfq | 3,521,549 | 67,670,959 | 0.79% |
| 2025-06-05 | 19.15 | 19.20 | 19.06 | 19.07 | 16.87 | qfq | 2,412,438 | 46,090,067 | -0.26% |
| 2025-06-04 | 19.22 | 19.32 | 19.09 | 19.12 | 16.92 | qfq | 3,627,546 | 69,604,712 | -0.42% |
| 2025-06-03 | 18.89 | 19.23 | 18.75 | 19.20 | 16.99 | qfq | 8,301,253 | 158,093,028 | 1.27% |
| 2025-05-30 | 19.00 | 19.17 | 18.72 | 18.96 | 16.78 | qfq | 9,282,100 | 175,837,961 | -0.11% |
| 2025-05-29 | 18.82 | 18.99 | 18.76 | 18.98 | 16.79 | qfq | 4,681,292 | 88,559,575 | 0.80% |
| 2025-05-28 | 18.83 | 18.92 | 18.77 | 18.83 | 16.66 | qfq | 3,317,559 | 62,532,583 | 0.05% |
| 2025-05-27 | 18.79 | 18.99 | 18.78 | 18.82 | 16.65 | qfq | 4,280,856 | 80,731,929 | -0.05% |
| 2025-05-26 | 19.13 | 19.17 | 18.80 | 18.83 | 16.66 | qfq | 8,796,982 | 166,206,642 | -1.93% |
| 2025-05-23 | 19.41 | 19.53 | 19.20 | 19.20 | 16.99 | qfq | 6,101,849 | 118,065,348 | -1.08% |
| 2025-05-22 | 19.52 | 19.55 | 19.40 | 19.41 | 17.17 | qfq | 4,146,100 | 80,650,741 | -0.82% |
| 2025-05-21 | 19.56 | 19.65 | 19.43 | 19.57 | 17.32 | qfq | 5,276,526 | 103,217,695 | 0.36% |
| 2025-05-20 | 19.53 | 19.63 | 19.43 | 19.50 | 17.25 | qfq | 6,557,463 | 128,235,877 | 0.21% |
| 2025-05-19 | 19.43 | 19.70 | 19.41 | 19.46 | 17.22 | qfq | 7,945,763 | 155,233,194 | 0.15% |
| 2025-05-16 | 19.39 | 19.45 | 19.25 | 19.43 | 17.19 | qfq | 6,096,648 | 117,914,187 | 0.15% |
| 2025-05-15 | 19.38 | 19.52 | 19.33 | 19.40 | 17.16 | qfq | 7,606,856 | 147,806,796 | -0.15% |
| 2025-05-14 | 19.56 | 19.57 | 19.33 | 19.43 | 17.19 | qfq | 9,857,416 | 191,391,110 | -0.77% |
| 2025-05-13 | 19.70 | 19.75 | 19.44 | 19.58 | 17.32 | qfq | 6,352,284 | 124,152,856 | -0.61% |
| 2025-05-12 | 19.70 | 19.74 | 19.52 | 19.70 | 17.43 | qfq | 4,028,065 | 79,204,305 | 0.41% |
| 2025-05-09 | 19.85 | 19.96 | 19.52 | 19.62 | 17.36 | qfq | 8,045,900 | 158,413,617 | -1.16% |
| 2025-05-08 | 19.67 | 19.91 | 19.61 | 19.85 | 17.56 | qfq | 4,865,320 | 96,170,195 | 0.56% |
| 2025-05-07 | 20.00 | 20.00 | 19.64 | 19.74 | 17.47 | qfq | 5,923,877 | 116,739,609 | -0.05% |
| 2025-05-06 | 19.79 | 19.85 | 19.45 | 19.75 | 17.47 | qfq | 7,390,998 | 145,318,219 | -0.05% |
| 2025-04-30 | 20.00 | 20.05 | 19.66 | 19.76 | 17.48 | qfq | 5,471,717 | 108,365,304 | -0.85% |
| 2025-04-29 | 20.07 | 20.16 | 19.84 | 19.93 | 17.63 | qfq | 5,202,544 | 103,973,878 | -0.85% |
| 2025-04-28 | 19.69 | 20.37 | 19.59 | 20.10 | 17.78 | qfq | 9,286,720 | 186,259,252 | 1.26% |
| 2025-04-25 | 19.64 | 19.87 | 19.42 | 19.85 | 17.56 | qfq | 8,099,728 | 159,152,376 | 1.02% |
| 2025-04-24 | 19.44 | 19.77 | 19.42 | 19.65 | 17.39 | qfq | 6,178,312 | 121,262,126 | 1.08% |
| 2025-04-23 | 19.62 | 19.66 | 19.39 | 19.44 | 17.20 | qfq | 5,591,582 | 108,919,609 | -0.87% |
| 2025-04-22 | 19.62 | 19.79 | 19.44 | 19.61 | 17.35 | qfq | 7,009,335 | 137,852,105 | -0.10% |
| 2025-04-21 | 19.30 | 19.72 | 19.23 | 19.63 | 17.37 | qfq | 11,361,671 | 222,363,957 | 2.13% |
| 2025-04-18 | 19.25 | 19.30 | 19.06 | 19.22 | 17.01 | qfq | 5,507,269 | 105,499,493 | -0.47% |
| 2025-04-17 | 19.63 | 19.63 | 19.24 | 19.31 | 17.09 | qfq | 7,936,150 | 153,418,617 | -1.63% |
| 2025-04-16 | 19.65 | 19.70 | 19.39 | 19.63 | 17.37 | qfq | 6,881,606 | 134,767,283 | -0.15% |
| 2025-04-15 | 19.47 | 19.72 | 19.41 | 19.66 | 17.39 | qfq | 6,265,364 | 122,739,655 | 0.82% |
| 2025-04-14 | 19.50 | 19.57 | 19.31 | 19.50 | 17.25 | qfq | 8,013,833 | 155,880,029 | 0.21% |
| 2025-04-11 | 19.70 | 19.71 | 19.30 | 19.46 | 17.22 | qfq | 6,541,137 | 127,139,192 | -1.02% |
| 2025-04-10 | 19.94 | 19.94 | 19.45 | 19.66 | 17.39 | qfq | 15,866,702 | 312,935,860 | -1.40% |
| 2025-04-09 | 19.60 | 19.94 | 19.30 | 19.94 | 17.64 | qfq | 13,479,211 | 264,845,521 | 1.22% |
| 2025-04-08 | 19.16 | 19.70 | 18.92 | 19.70 | 17.43 | qfq | 16,443,262 | 317,572,388 | 1.76% |
| 2025-04-07 | 19.19 | 19.47 | 18.51 | 19.36 | 17.13 | qfq | 23,452,929 | 448,184,333 | -2.57% |
| 2025-04-03 | 19.17 | 19.94 | 19.04 | 19.87 | 17.58 | qfq | 12,915,349 | 253,416,599 | 3.27% |
| 2025-04-02 | 19.73 | 19.77 | 19.21 | 19.24 | 17.02 | qfq | 11,507,247 | 223,186,589 | -2.73% |
| 2025-04-01 | 19.60 | 19.79 | 19.40 | 19.78 | 17.50 | qfq | 6,428,660 | 126,316,980 | 0.97% |
| 2025-03-31 | 19.96 | 20.34 | 19.42 | 19.59 | 17.33 | qfq | 14,751,900 | 292,147,770 | -1.76% |
| 2025-03-28 | 19.90 | 20.16 | 19.19 | 19.94 | 17.64 | qfq | 16,801,020 | 329,067,297 | 0.10% |
| 2025-03-27 | 19.60 | 20.63 | 18.60 | 19.92 | 17.62 | qfq | 36,353,317 | 722,648,832 | 1.37% |
| 2025-03-18 | 19.63 | 19.71 | 19.49 | 19.65 | 17.39 | qfq | 5,606,493 | 109,921,006 | -0.15% |
| 2025-03-17 | 19.31 | 19.78 | 19.31 | 19.68 | 17.41 | qfq | 9,271,515 | 181,394,435 | 1.71% |
| 2025-03-14 | 19.36 | 19.58 | 19.26 | 19.35 | 17.12 | qfq | 10,072,318 | 195,054,144 | -0.15% |
| 2025-03-13 | 19.23 | 19.58 | 19.22 | 19.38 | 17.15 | qfq | 6,823,580 | 132,702,326 | 0.52% |
| 2025-03-12 | 19.67 | 19.69 | 19.22 | 19.28 | 17.06 | qfq | 7,016,371 | 135,632,647 | -2.08% |
| 2025-03-11 | 19.19 | 19.69 | 19.08 | 19.69 | 17.42 | qfq | 9,840,014 | 191,039,863 | 2.23% |
| 2025-03-10 | 19.19 | 19.34 | 19.04 | 19.26 | 17.04 | qfq | 6,534,205 | 125,265,956 | 0.47% |
| 2025-03-07 | 19.22 | 19.28 | 19.06 | 19.17 | 16.96 | qfq | 6,494,550 | 124,519,021 | -0.52% |
| 2025-03-06 | 19.47 | 19.66 | 19.22 | 19.27 | 17.05 | qfq | 10,322,699 | 199,346,731 | -1.58% |
| 2025-03-05 | 19.60 | 19.67 | 19.30 | 19.58 | 17.32 | qfq | 5,289,967 | 103,004,985 | 0.31% |
| 2025-03-04 | 19.70 | 19.89 | 19.46 | 19.52 | 17.27 | qfq | 7,728,800 | 151,768,810 | -0.81% |
| 2025-03-03 | 20.02 | 20.02 | 19.58 | 19.68 | 17.41 | qfq | 8,477,300 | 167,382,612 | -2.91% |
| 2025-02-28 | 19.80 | 20.27 | 19.62 | 20.27 | 17.93 | qfq | 11,213,773 | 224,170,952 | 2.27% |
| 2025-02-27 | 19.40 | 19.88 | 19.26 | 19.82 | 17.54 | qfq | 10,453,190 | 204,807,616 | 2.16% |
| 2025-02-26 | 19.30 | 19.50 | 19.08 | 19.40 | 17.16 | qfq | 9,293,508 | 179,913,503 | 1.25% |
| 2025-02-25 | 19.06 | 19.35 | 19.00 | 19.16 | 16.95 | qfq | 7,445,122 | 142,969,176 | -0.26% |
| 2025-02-24 | 18.88 | 19.52 | 18.88 | 19.21 | 17.00 | qfq | 16,374,660 | 314,827,680 | 1.27% |
| 2025-02-21 | 19.23 | 19.25 | 18.84 | 18.97 | 16.78 | qfq | 10,698,145 | 202,946,212 | -0.84% |
| 2025-02-20 | 19.37 | 19.42 | 19.13 | 19.13 | 16.93 | qfq | 9,318,012 | 179,492,872 | -1.75% |
| 2025-02-19 | 19.72 | 19.91 | 19.07 | 19.47 | 17.23 | qfq | 15,860,684 | 307,877,771 | -1.77% |
| 2025-02-18 | 19.20 | 19.97 | 19.15 | 19.82 | 17.54 | qfq | 26,027,405 | 510,387,577 | 4.10% |
| 2025-02-17 | 19.03 | 19.07 | 18.59 | 19.04 | 16.85 | qfq | 12,441,501 | 234,115,903 | 0.05% |
| 2025-02-14 | 18.88 | 19.07 | 18.85 | 19.03 | 16.84 | qfq | 6,363,636 | 120,596,817 | 0.79% |
| 2025-02-13 | 19.01 | 19.10 | 18.88 | 18.88 | 16.70 | qfq | 7,667,185 | 145,410,937 | -0.74% |
| 2025-02-12 | 19.09 | 19.34 | 18.90 | 19.02 | 16.83 | qfq | 7,960,200 | 151,788,409 | -0.63% |
| 2025-02-11 | 19.06 | 19.30 | 19.04 | 19.14 | 16.93 | qfq | 6,899,353 | 132,133,160 | 0.42% |
| 2025-02-10 | 19.28 | 19.33 | 18.97 | 19.06 | 16.86 | qfq | 9,628,149 | 184,167,105 | -1.29% |
| 2025-02-07 | 19.27 | 19.52 | 19.17 | 19.31 | 17.09 | qfq | 10,632,618 | 206,056,874 | 0.42% |
| 2025-02-06 | 19.33 | 19.50 | 19.06 | 19.23 | 17.01 | qfq | 11,990,319 | 230,799,014 | -1.18% |
| 2025-02-05 | 20.23 | 20.37 | 18.88 | 19.46 | 17.22 | qfq | 23,211,198 | 448,251,783 | -4.79% |
| 2025-01-27 | 20.30 | 20.74 | 20.07 | 20.44 | 18.09 | qfq | 11,300,045 | 231,960,673 | 0.84% |
| 2025-01-24 | 20.93 | 21.10 | 20.11 | 20.27 | 17.93 | qfq | 13,011,632 | 265,768,004 | -3.29% |
| 2025-01-23 | 20.60 | 21.22 | 20.60 | 20.96 | 18.55 | qfq | 11,987,625 | 251,124,983 | 1.75% |
| 2025-01-22 | 19.76 | 20.68 | 19.75 | 20.60 | 18.23 | qfq | 19,651,964 | 399,149,926 | 5.10% |
| 2025-01-21 | 19.75 | 19.78 | 19.46 | 19.60 | 17.34 | qfq | 4,899,912 | 95,924,621 | -0.51% |
| 2025-01-20 | 19.83 | 20.05 | 19.62 | 19.70 | 17.43 | qfq | 7,199,407 | 142,747,681 | -0.35% |
| 2025-01-17 | 19.53 | 19.89 | 19.48 | 19.77 | 17.49 | qfq | 6,203,392 | 122,476,564 | 0.05% |
| 2025-01-16 | 20.12 | 20.15 | 19.71 | 19.76 | 17.48 | qfq | 7,004,100 | 139,231,613 | -1.05% |
| 2025-01-15 | 19.83 | 20.41 | 19.65 | 19.97 | 17.67 | qfq | 9,855,849 | 198,714,884 | 0.00% |
| 2025-01-14 | 19.75 | 19.99 | 19.57 | 19.97 | 17.67 | qfq | 6,551,658 | 129,929,841 | 0.96% |
| 2025-01-13 | 19.73 | 20.09 | 19.68 | 19.78 | 17.50 | qfq | 7,124,906 | 141,564,768 | -0.20% |
| 2025-01-10 | 20.00 | 20.01 | 19.46 | 19.82 | 17.54 | qfq | 6,950,796 | 137,495,586 | 0.71% |
| 2025-01-09 | 20.01 | 20.05 | 19.56 | 19.68 | 17.41 | qfq | 7,548,800 | 148,980,208 | -2.09% |
| 2025-01-08 | 20.09 | 20.27 | 19.90 | 20.10 | 17.78 | qfq | 7,038,206 | 141,515,022 | 0.00% |
| 2025-01-07 | 20.72 | 20.78 | 19.98 | 20.10 | 17.78 | qfq | 11,035,810 | 222,882,196 | -2.95% |
| 2025-01-06 | 21.01 | 21.35 | 20.51 | 20.71 | 18.32 | qfq | 12,863,962 | 266,848,893 | -1.38% |
| 2025-01-03 | 21.23 | 21.40 | 20.85 | 21.00 | 18.58 | qfq | 10,228,132 | 216,053,767 | -0.28% |
| 2025-01-02 | 21.67 | 21.82 | 20.93 | 21.06 | 18.63 | qfq | 14,663,270 | 312,017,564 | -2.86% |
| 2024-12-31 | 21.25 | 21.87 | 21.15 | 21.68 | 19.18 | qfq | 15,085,697 | 327,173,255 | 2.07% |
| 2024-12-30 | 20.66 | 21.51 | 20.66 | 21.24 | 18.79 | qfq | 12,548,577 | 266,851,249 | 2.16% |
| 2024-12-27 | 20.59 | 21.17 | 20.38 | 20.79 | 18.39 | qfq | 11,256,414 | 232,677,472 | 0.29% |
| 2024-12-26 | 20.60 | 20.82 | 20.12 | 20.73 | 18.34 | qfq | 16,930,167 | 346,557,565 | 0.10% |
| 2024-12-25 | 20.05 | 20.76 | 19.82 | 20.71 | 18.32 | qfq | 18,969,806 | 388,381,600 | 3.34% |
| 2024-12-24 | 19.72 | 20.05 | 19.62 | 20.04 | 17.73 | qfq | 10,337,902 | 206,492,242 | 1.57% |
| 2024-12-23 | 19.61 | 20.05 | 19.60 | 19.73 | 17.46 | qfq | 8,650,292 | 171,644,186 | 0.36% |
| 2024-12-20 | 19.65 | 19.91 | 19.55 | 19.66 | 17.39 | qfq | 9,050,054 | 178,178,804 | 0.05% |
| 2024-12-19 | 19.90 | 20.00 | 19.62 | 19.65 | 17.39 | qfq | 7,878,042 | 155,769,599 | -1.36% |
| 2024-12-18 | 19.62 | 20.11 | 19.62 | 19.92 | 17.62 | qfq | 12,376,895 | 246,528,944 | 1.01% |
| 2024-12-17 | 19.65 | 20.11 | 19.55 | 19.72 | 17.45 | qfq | 17,616,328 | 349,771,715 | 0.87% |
| 2024-12-16 | 18.80 | 19.93 | 18.75 | 19.55 | 17.30 | qfq | 26,856,889 | 522,067,850 | 5.22% |
| 2024-12-13 | 18.85 | 18.86 | 18.58 | 18.58 | 16.44 | qfq | 7,688,598 | 143,982,152 | -1.75% |
| 2024-12-12 | 18.79 | 18.91 | 18.67 | 18.91 | 16.73 | qfq | 7,284,594 | 136,814,543 | 0.75% |
| 2024-12-11 | 18.65 | 18.92 | 18.63 | 18.77 | 16.61 | qfq | 8,183,031 | 153,741,748 | 0.37% |
| 2024-12-10 | 18.91 | 19.09 | 18.60 | 18.70 | 16.55 | qfq | 10,054,041 | 188,780,127 | 0.05% |
| 2024-12-09 | 18.52 | 18.81 | 18.44 | 18.69 | 16.54 | qfq | 7,027,742 | 131,377,663 | 0.97% |
| 2024-12-06 | 18.39 | 18.60 | 18.30 | 18.51 | 16.38 | qfq | 6,984,349 | 128,978,913 | 0.60% |
| 2024-12-05 | 18.58 | 18.61 | 18.32 | 18.40 | 16.28 | qfq | 5,455,629 | 100,520,918 | -1.39% |
| 2024-12-04 | 18.50 | 18.73 | 18.40 | 18.66 | 16.51 | qfq | 6,046,150 | 112,410,867 | 0.48% |
| 2024-12-03 | 18.49 | 18.71 | 18.38 | 18.57 | 16.43 | qfq | 8,474,305 | 157,084,218 | 0.43% |
| 2024-12-02 | 18.26 | 18.53 | 17.91 | 18.49 | 16.36 | qfq | 10,547,514 | 193,188,052 | 1.09% |
| 2024-11-29 | 18.37 | 18.47 | 18.20 | 18.29 | 16.18 | qfq | 8,456,816 | 155,023,734 | -0.54% |
| 2024-11-28 | 18.62 | 18.75 | 18.37 | 18.39 | 16.27 | qfq | 6,856,489 | 126,981,930 | -1.24% |
| 2024-11-27 | 18.45 | 18.83 | 18.33 | 18.62 | 16.47 | qfq | 7,417,149 | 137,509,488 | 0.54% |
| 2024-11-26 | 18.70 | 18.80 | 18.51 | 18.52 | 16.39 | qfq | 4,728,125 | 88,122,746 | -1.02% |
| 2024-11-25 | 18.76 | 19.19 | 18.60 | 18.71 | 16.55 | qfq | 8,016,274 | 151,258,563 | -0.32% |
| 2024-11-22 | 19.22 | 19.41 | 18.77 | 18.77 | 16.61 | qfq | 8,639,263 | 164,616,763 | -2.80% |
| 2024-11-21 | 19.17 | 19.50 | 19.07 | 19.31 | 17.09 | qfq | 7,072,353 | 136,407,501 | 0.57% |
| 2024-11-20 | 19.35 | 19.44 | 19.05 | 19.20 | 16.99 | qfq | 8,053,730 | 154,411,327 | -0.78% |
| 2024-11-19 | 19.16 | 19.35 | 19.00 | 19.35 | 17.12 | qfq | 6,932,711 | 133,157,201 | 1.42% |
| 2024-11-18 | 18.92 | 19.40 | 18.91 | 19.08 | 16.88 | qfq | 7,552,900 | 144,549,329 | 0.26% |
| 2024-11-15 | 19.35 | 19.41 | 19.03 | 19.03 | 16.84 | qfq | 8,599,001 | 165,506,984 | -0.83% |
| 2024-11-14 | 19.16 | 19.53 | 19.12 | 19.19 | 16.98 | qfq | 8,104,260 | 156,792,789 | -0.05% |
| 2024-11-13 | 19.40 | 19.47 | 19.17 | 19.20 | 16.99 | qfq | 9,824,393 | 189,548,624 | -1.44% |
| 2024-11-12 | 19.60 | 20.00 | 19.33 | 19.48 | 17.24 | qfq | 17,791,518 | 348,772,643 | -1.02% |
| 2024-11-11 | 19.57 | 19.71 | 19.07 | 19.68 | 17.41 | qfq | 14,454,491 | 280,429,139 | 0.92% |
| 2024-11-08 | 19.45 | 19.77 | 19.28 | 19.50 | 17.25 | qfq | 16,211,577 | 316,163,353 | 1.51% |
| 2024-11-07 | 18.28 | 19.24 | 18.26 | 19.21 | 17.00 | qfq | 19,500,722 | 369,642,905 | 4.23% |
| 2024-11-06 | 18.77 | 18.83 | 18.31 | 18.43 | 16.31 | qfq | 16,108,706 | 298,605,389 | -1.76% |
| 2024-11-05 | 18.66 | 18.77 | 18.39 | 18.76 | 16.60 | qfq | 9,453,798 | 176,235,111 | 0.54% |
| 2024-11-04 | 18.62 | 18.75 | 18.47 | 18.66 | 16.51 | qfq | 6,337,125 | 117,502,865 | 0.16% |
| 2024-11-01 | 18.24 | 18.74 | 18.24 | 18.63 | 16.48 | qfq | 8,435,767 | 156,436,922 | 1.58% |
| 2024-10-31 | 18.63 | 18.66 | 18.27 | 18.34 | 16.23 | qfq | 9,692,046 | 178,030,476 | -0.86% |
| 2024-10-30 | 18.81 | 19.02 | 18.40 | 18.50 | 16.37 | qfq | 12,712,224 | 236,692,970 | -2.43% |
| 2024-10-29 | 19.18 | 19.36 | 18.82 | 18.96 | 16.78 | qfq | 10,322,030 | 196,511,614 | -1.04% |
| 2024-10-28 | 19.05 | 19.16 | 18.66 | 19.16 | 16.95 | qfq | 10,275,566 | 194,570,863 | -0.10% |
| 2024-10-25 | 19.40 | 19.44 | 19.03 | 19.18 | 16.97 | qfq | 7,519,626 | 144,318,372 | -1.03% |
| 2024-10-24 | 19.38 | 19.45 | 19.19 | 19.38 | 17.15 | qfq | 5,135,599 | 99,398,793 | -0.05% |
| 2024-10-23 | 19.40 | 19.54 | 19.30 | 19.39 | 17.16 | qfq | 8,466,440 | 164,210,228 | -0.31% |
| 2024-10-22 | 18.93 | 19.45 | 18.92 | 19.45 | 17.21 | qfq | 9,740,813 | 186,821,002 | 1.73% |
| 2024-10-21 | 19.25 | 19.40 | 18.88 | 19.12 | 16.92 | qfq | 11,777,805 | 224,289,810 | -0.62% |
| 2024-10-18 | 18.90 | 19.47 | 18.74 | 19.24 | 17.02 | qfq | 11,584,215 | 221,797,850 | 1.80% |
| 2024-10-17 | 19.50 | 19.50 | 18.85 | 18.90 | 16.72 | qfq | 9,717,257 | 185,523,444 | -2.12% |
| 2024-10-16 | 19.28 | 19.62 | 19.15 | 19.31 | 17.09 | qfq | 9,009,159 | 174,835,924 | -0.62% |
| 2024-10-15 | 19.84 | 19.95 | 19.40 | 19.43 | 17.19 | qfq | 10,547,405 | 207,458,535 | -2.07% |
| 2024-10-14 | 19.37 | 20.11 | 19.22 | 19.84 | 17.55 | qfq | 15,063,796 | 297,575,063 | 2.43% |
| 2024-10-11 | 19.95 | 19.95 | 19.11 | 19.37 | 17.14 | qfq | 11,144,669 | 217,704,736 | -1.77% |
| 2024-10-10 | 19.67 | 20.42 | 19.50 | 19.72 | 17.45 | qfq | 22,664,700 | 452,541,061 | 1.44% |
| 2024-10-09 | 21.60 | 21.65 | 19.41 | 19.44 | 17.20 | qfq | 29,462,924 | 600,635,564 | -9.87% |
| 2024-10-08 | 22.48 | 22.64 | 20.35 | 21.57 | 19.08 | qfq | 35,386,077 | 761,202,935 | 4.81% |
| 2024-09-30 | 19.54 | 20.72 | 19.46 | 20.58 | 18.21 | qfq | 28,850,401 | 578,291,122 | 8.49% |
| 2024-09-27 | 18.56 | 19.23 | 18.56 | 18.97 | 16.78 | qfq | 15,423,491 | 290,992,117 | 2.37% |
| 2024-09-26 | 18.39 | 18.58 | 17.76 | 18.53 | 16.40 | qfq | 22,607,870 | 409,349,520 | 0.54% |
| 2024-09-25 | 19.30 | 19.69 | 18.38 | 18.43 | 16.31 | qfq | 22,394,510 | 421,006,650 | -4.51% |
| 2024-09-24 | 18.15 | 19.36 | 18.03 | 19.30 | 17.08 | qfq | 10,669,099 | 201,094,265 | 7.10% |
| 2024-09-23 | 17.93 | 18.19 | 17.86 | 18.02 | 15.94 | qfq | 4,349,625 | 78,510,509 | 0.67% |
| 2024-09-20 | 17.85 | 18.01 | 17.71 | 17.90 | 15.84 | qfq | 4,889,028 | 87,356,712 | -0.06% |
| 2024-09-19 | 18.03 | 18.16 | 17.63 | 17.91 | 15.85 | qfq | 4,256,918 | 76,191,673 | -0.67% |
| 2024-09-18 | 17.90 | 18.10 | 17.78 | 18.03 | 15.95 | qfq | 3,554,752 | 63,909,050 | 1.41% |
| 2024-09-13 | 17.75 | 17.90 | 17.52 | 17.78 | 15.73 | qfq | 4,570,075 | 81,236,115 | 0.34% |
| 2024-09-12 | 17.45 | 17.76 | 17.35 | 17.72 | 15.68 | qfq | 4,709,275 | 82,895,020 | 0.91% |
| 2024-09-11 | 17.80 | 17.87 | 17.15 | 17.56 | 15.54 | qfq | 8,901,965 | 154,729,202 | -1.95% |
| 2024-09-10 | 17.59 | 17.96 | 17.43 | 17.91 | 15.85 | qfq | 4,591,735 | 81,570,057 | 1.82% |
| 2024-09-09 | 18.00 | 18.16 | 17.57 | 17.59 | 15.56 | qfq | 5,166,460 | 91,625,316 | -2.71% |
| 2024-09-06 | 18.26 | 18.50 | 18.00 | 18.08 | 16.00 | qfq | 4,554,052 | 82,955,544 | -1.42% |
| 2024-09-05 | 18.18 | 18.40 | 18.10 | 18.34 | 16.23 | qfq | 5,107,700 | 93,341,228 | 1.16% |
| 2024-09-04 | 17.75 | 18.19 | 17.50 | 18.13 | 16.04 | qfq | 5,985,485 | 107,716,804 | 1.97% |
| 2024-09-03 | 17.88 | 18.09 | 17.62 | 17.78 | 15.73 | qfq | 4,902,069 | 87,057,715 | -0.56% |
| 2024-09-02 | 17.75 | 18.30 | 17.70 | 17.88 | 15.82 | qfq | 15,469,218 | 278,750,174 | 1.19% |
| 2024-08-30 | 17.60 | 18.09 | 17.48 | 17.67 | 15.63 | qfq | 9,016,001 | 160,397,260 | -0.39% |
| 2024-08-29 | 18.13 | 18.19 | 17.73 | 17.74 | 15.70 | qfq | 7,504,901 | 134,054,934 | -2.04% |
| 2024-08-28 | 17.54 | 18.20 | 17.54 | 18.11 | 16.02 | qfq | 6,687,239 | 120,055,126 | 2.26% |
| 2024-08-27 | 18.28 | 18.44 | 17.47 | 17.71 | 15.67 | qfq | 10,470,356 | 187,444,548 | -3.49% |
| 2024-08-26 | 18.80 | 18.95 | 17.80 | 18.35 | 16.24 | qfq | 10,558,165 | 193,273,793 | 0.77% |
| 2024-08-23 | 18.05 | 18.22 | 17.92 | 18.21 | 16.11 | qfq | 3,685,052 | 66,810,525 | 0.83% |
| 2024-08-22 | 18.04 | 18.19 | 17.80 | 18.06 | 15.98 | qfq | 4,127,767 | 74,509,855 | 0.39% |
| 2024-08-21 | 18.29 | 18.42 | 17.99 | 17.99 | 15.92 | qfq | 3,354,858 | 60,749,934 | -2.44% |
| 2024-08-20 | 18.59 | 18.68 | 18.15 | 18.44 | 16.32 | qfq | 5,147,764 | 94,208,541 | -0.86% |
| 2024-08-19 | 18.80 | 19.21 | 18.55 | 18.60 | 16.46 | qfq | 4,379,380 | 82,173,343 | -2.87% |
| 2024-08-16 | 19.05 | 19.23 | 18.84 | 19.15 | 16.94 | qfq | 4,448,475 | 84,702,885 | 0.52% |
| 2024-08-15 | 18.98 | 19.16 | 18.80 | 19.05 | 16.86 | qfq | 5,270,098 | 100,109,427 | 0.37% |
| 2024-08-14 | 18.76 | 19.22 | 18.59 | 18.98 | 16.79 | qfq | 5,457,000 | 103,551,992 | 0.74% |
| 2024-08-13 | 19.08 | 19.10 | 18.75 | 18.84 | 16.67 | qfq | 5,605,200 | 105,976,221 | 0.16% |
| 2024-08-12 | 18.58 | 19.05 | 18.30 | 18.81 | 16.64 | qfq | 7,384,860 | 139,050,941 | 2.73% |
| 2024-08-09 | 18.32 | 18.40 | 18.16 | 18.31 | 16.20 | qfq | 4,006,150 | 73,230,793 | 0.27% |
| 2024-08-08 | 18.49 | 18.60 | 18.25 | 18.26 | 16.16 | qfq | 2,736,300 | 50,222,959 | -1.19% |
| 2024-08-07 | 18.07 | 18.65 | 18.03 | 18.48 | 16.35 | qfq | 5,478,924 | 100,889,183 | 2.21% |
| 2024-08-06 | 18.05 | 18.24 | 17.91 | 18.08 | 16.00 | qfq | 5,129,185 | 92,646,516 | 1.01% |
| 2024-08-05 | 18.25 | 18.33 | 17.83 | 17.90 | 15.84 | qfq | 5,118,075 | 92,242,414 | -2.40% |
| 2024-08-02 | 18.15 | 18.42 | 18.07 | 18.34 | 16.23 | qfq | 4,834,000 | 88,251,258 | 0.05% |
| 2024-08-01 | 18.74 | 18.98 | 18.27 | 18.33 | 16.22 | qfq | 6,366,556 | 117,827,055 | -6.62% |
| 2024-07-31 | 19.29 | 19.70 | 18.97 | 19.63 | 16.57 | qfq | 8,451,927 | 163,612,931 | 1.71% |
| 2024-07-30 | 19.70 | 19.75 | 19.00 | 19.30 | 16.29 | qfq | 8,755,978 | 168,431,877 | -2.13% |
| 2024-07-29 | 19.67 | 19.82 | 19.45 | 19.72 | 16.64 | qfq | 5,269,322 | 103,386,795 | 0.51% |
| 2024-07-26 | 19.94 | 19.99 | 19.57 | 19.62 | 16.56 | qfq | 3,426,859 | 67,508,054 | -0.96% |
| 2024-07-25 | 20.17 | 20.20 | 19.77 | 19.81 | 16.72 | qfq | 5,982,800 | 119,324,735 | -0.60% |
| 2024-07-24 | 19.67 | 20.07 | 19.48 | 19.93 | 16.82 | qfq | 5,251,663 | 104,463,684 | 1.32% |
| 2024-07-23 | 19.85 | 20.26 | 19.67 | 19.67 | 16.60 | qfq | 4,408,580 | 87,718,827 | -1.94% |
| 2024-07-22 | 20.17 | 20.44 | 19.86 | 20.06 | 16.93 | qfq | 6,793,489 | 136,000,832 | -1.81% |
| 2024-07-19 | 20.70 | 20.74 | 20.23 | 20.43 | 17.24 | qfq | 5,990,216 | 122,483,671 | -1.35% |
| 2024-07-18 | 20.12 | 20.85 | 19.99 | 20.71 | 17.48 | qfq | 7,113,340 | 146,133,487 | 2.88% |
| 2024-07-17 | 19.98 | 20.27 | 19.66 | 20.13 | 16.99 | qfq | 7,386,155 | 147,741,631 | 0.85% |
| 2024-07-16 | 20.00 | 20.28 | 19.84 | 19.96 | 16.85 | qfq | 4,786,844 | 95,936,647 | -0.70% |
| 2024-07-15 | 20.01 | 20.30 | 19.88 | 20.10 | 16.96 | qfq | 4,940,853 | 99,303,935 | -0.25% |
| 2024-07-12 | 20.36 | 20.44 | 20.06 | 20.15 | 17.01 | qfq | 5,550,625 | 112,304,478 | -1.03% |
| 2024-07-11 | 20.42 | 20.43 | 19.98 | 20.36 | 17.18 | qfq | 8,728,575 | 176,809,529 | 0.69% |
| 2024-07-10 | 21.02 | 21.08 | 20.11 | 20.22 | 17.07 | qfq | 10,689,265 | 218,098,624 | -3.44% |
| 2024-07-09 | 21.04 | 21.22 | 20.83 | 20.94 | 17.67 | qfq | 5,255,662 | 110,181,186 | -1.09% |
| 2024-07-08 | 21.15 | 21.25 | 20.87 | 21.17 | 17.87 | qfq | 4,595,272 | 97,004,766 | 0.09% |
| 2024-07-05 | 21.23 | 21.36 | 20.70 | 21.15 | 17.85 | qfq | 5,701,125 | 120,178,925 | 0.14% |
| 2024-07-04 | 21.38 | 21.38 | 20.98 | 21.12 | 17.82 | qfq | 5,916,875 | 125,298,343 | 0.09% |
| 2024-07-03 | 21.19 | 21.63 | 20.96 | 21.10 | 17.81 | qfq | 5,519,000 | 116,872,099 | -0.42% |
| 2024-07-02 | 21.24 | 21.37 | 20.96 | 21.19 | 17.88 | qfq | 6,347,701 | 134,389,161 | -0.09% |
| 2024-07-01 | 20.80 | 21.44 | 20.58 | 21.21 | 17.90 | qfq | 7,929,325 | 167,470,936 | 1.97% |
| 2024-06-28 | 20.48 | 20.88 | 20.43 | 20.80 | 17.55 | qfq | 6,839,954 | 141,633,791 | 1.56% |
| 2024-06-27 | 20.77 | 20.93 | 20.43 | 20.48 | 17.28 | qfq | 4,917,229 | 101,426,375 | -1.40% |
| 2024-06-26 | 20.61 | 20.85 | 20.55 | 20.77 | 17.53 | qfq | 7,273,574 | 150,880,141 | -0.38% |
| 2024-06-25 | 21.03 | 21.26 | 20.70 | 20.85 | 17.60 | qfq | 6,441,470 | 135,093,765 | -0.33% |
| 2024-06-24 | 21.08 | 21.29 | 20.85 | 20.92 | 17.66 | qfq | 6,677,876 | 140,389,226 | -1.18% |
| 2024-06-21 | 21.17 | 21.58 | 20.85 | 21.17 | 17.87 | qfq | 8,103,219 | 172,380,971 | -0.05% |
| 2024-06-20 | 21.10 | 21.78 | 20.96 | 21.18 | 17.88 | qfq | 15,402,781 | 329,716,830 | 0.19% |
| 2024-06-19 | 21.00 | 21.50 | 20.93 | 21.14 | 17.84 | qfq | 10,021,089 | 212,325,614 | 0.67% |
| 2024-06-18 | 20.70 | 21.10 | 20.50 | 21.00 | 17.72 | qfq | 9,541,772 | 198,687,649 | 0.86% |
| 2024-06-17 | 20.68 | 21.08 | 20.40 | 20.82 | 17.57 | qfq | 14,716,514 | 305,862,424 | -0.43% |
| 2024-06-14 | 20.75 | 21.13 | 20.47 | 20.91 | 17.65 | qfq | 14,121,504 | 294,888,326 | 0.97% |
| 2024-06-13 | 20.55 | 20.78 | 20.36 | 20.71 | 17.48 | qfq | 10,993,294 | 226,953,387 | 0.49% |
| 2024-06-12 | 20.43 | 20.70 | 20.22 | 20.61 | 17.39 | qfq | 11,184,078 | 228,730,554 | 0.44% |
| 2024-06-11 | 20.57 | 20.67 | 20.06 | 20.52 | 17.32 | qfq | 15,646,096 | 319,326,232 | 0.00% |
| 2024-06-07 | 19.85 | 20.57 | 19.74 | 20.52 | 17.32 | qfq | 19,040,510 | 385,912,465 | 3.32% |
| 2024-06-06 | 19.12 | 19.99 | 18.97 | 19.86 | 16.76 | qfq | 14,564,641 | 286,860,393 | 4.14% |
| 2024-06-05 | 18.78 | 19.30 | 18.78 | 19.07 | 16.09 | qfq | 7,202,000 | 137,623,761 | 0.58% |
| 2024-06-04 | 18.56 | 18.99 | 18.56 | 18.96 | 16.00 | qfq | 8,117,693 | 153,037,810 | 2.16% |
| 2024-06-03 | 18.15 | 18.67 | 18.15 | 18.56 | 15.66 | qfq | 9,288,718 | 171,523,287 | 2.03% |
| 2024-05-31 | 18.41 | 18.49 | 18.07 | 18.19 | 15.35 | qfq | 7,071,330 | 129,049,714 | -1.20% |
| 2024-05-30 | 18.59 | 18.72 | 18.32 | 18.41 | 15.54 | qfq | 5,416,679 | 100,080,679 | -1.23% |
| 2024-05-29 | 18.56 | 18.84 | 18.44 | 18.64 | 15.73 | qfq | 5,224,239 | 97,678,056 | 0.43% |
| 2024-05-28 | 18.65 | 18.80 | 18.41 | 18.56 | 15.66 | qfq | 6,089,004 | 113,330,234 | -0.22% |
| 2024-05-27 | 18.42 | 18.65 | 18.32 | 18.60 | 15.70 | qfq | 5,550,050 | 102,783,749 | 1.25% |
| 2024-05-24 | 18.22 | 18.63 | 18.20 | 18.37 | 15.50 | qfq | 5,372,680 | 99,313,695 | 0.49% |
| 2024-05-23 | 18.40 | 18.50 | 18.22 | 18.28 | 15.43 | qfq | 4,216,000 | 77,231,336 | -0.81% |
| 2024-05-22 | 18.53 | 18.65 | 18.41 | 18.43 | 15.55 | qfq | 4,353,800 | 80,680,722 | -0.54% |
| 2024-05-21 | 18.45 | 18.64 | 18.34 | 18.53 | 15.64 | qfq | 5,248,300 | 97,166,392 | 0.38% |
| 2024-05-20 | 18.25 | 18.53 | 18.15 | 18.46 | 15.58 | qfq | 7,388,001 | 135,727,081 | 0.93% |
| 2024-05-17 | 18.45 | 18.58 | 18.20 | 18.29 | 15.44 | qfq | 6,140,398 | 112,648,390 | -0.44% |
| 2024-05-16 | 18.26 | 18.51 | 18.23 | 18.37 | 15.50 | qfq | 8,432,900 | 154,977,866 | 0.71% |
| 2024-05-15 | 18.47 | 18.64 | 18.20 | 18.24 | 15.39 | qfq | 6,560,225 | 120,942,170 | -1.72% |
| 2024-05-14 | 18.51 | 18.65 | 18.41 | 18.56 | 15.66 | qfq | 5,932,996 | 110,028,371 | -0.22% |
| 2024-05-13 | 18.56 | 18.76 | 18.46 | 18.60 | 15.70 | qfq | 9,355,740 | 174,189,087 | -0.37% |
| 2024-05-10 | 18.76 | 18.78 | 18.46 | 18.67 | 15.76 | qfq | 7,389,225 | 137,276,532 | 0.27% |
| 2024-05-09 | 18.43 | 18.74 | 18.40 | 18.62 | 15.71 | qfq | 6,854,216 | 127,317,810 | 0.59% |
| 2024-05-08 | 18.58 | 18.71 | 18.46 | 18.51 | 15.62 | qfq | 5,970,380 | 110,718,177 | -0.59% |
| 2024-05-07 | 18.33 | 18.78 | 18.19 | 18.62 | 15.71 | qfq | 9,521,150 | 176,621,041 | 1.75% |
| 2024-05-06 | 18.41 | 18.61 | 18.02 | 18.30 | 15.44 | qfq | 12,623,161 | 231,767,465 | 1.33% |
| 2024-04-30 | 17.83 | 18.25 | 17.71 | 18.06 | 15.24 | qfq | 13,054,205 | 235,957,678 | 1.23% |
| 2024-04-29 | 17.60 | 17.94 | 17.37 | 17.84 | 15.06 | qfq | 19,680,450 | 348,625,085 | 0.68% |
| 2024-04-26 | 18.20 | 18.25 | 17.70 | 17.72 | 14.96 | qfq | 14,989,487 | 267,320,334 | -2.90% |
| 2024-04-25 | 18.68 | 18.81 | 18.20 | 18.25 | 15.40 | qfq | 9,671,612 | 177,488,249 | -2.30% |
| 2024-04-24 | 18.47 | 18.73 | 18.33 | 18.68 | 15.77 | qfq | 6,487,988 | 120,259,939 | 1.63% |
| 2024-04-23 | 19.15 | 19.25 | 18.35 | 18.38 | 15.51 | qfq | 13,962,149 | 259,732,986 | -4.32% |
| 2024-04-22 | 18.93 | 19.48 | 18.85 | 19.21 | 16.21 | qfq | 12,096,774 | 232,665,607 | 0.58% |
| 2024-04-19 | 18.98 | 19.32 | 18.87 | 19.10 | 16.12 | qfq | 8,452,573 | 161,686,685 | 0.79% |
| 2024-04-18 | 19.24 | 19.40 | 18.72 | 18.95 | 15.99 | qfq | 12,467,571 | 236,898,664 | -1.66% |
| 2024-04-17 | 19.19 | 19.35 | 19.00 | 19.27 | 16.26 | qfq | 8,564,225 | 164,312,085 | 0.16% |
| 2024-04-16 | 19.68 | 19.68 | 19.04 | 19.24 | 16.24 | qfq | 9,877,135 | 191,136,197 | -2.29% |
| 2024-04-15 | 19.15 | 19.93 | 19.07 | 19.69 | 16.62 | qfq | 14,393,313 | 282,941,614 | 3.47% |
| 2024-04-12 | 19.27 | 19.39 | 18.99 | 19.03 | 16.06 | qfq | 6,726,814 | 128,862,906 | -1.25% |
| 2024-04-11 | 19.29 | 19.48 | 19.02 | 19.27 | 16.26 | qfq | 5,083,188 | 98,024,181 | 0.10% |
| 2024-04-10 | 18.96 | 19.54 | 18.89 | 19.25 | 16.25 | qfq | 6,614,006 | 127,510,056 | 1.74% |
| 2024-04-09 | 19.41 | 19.47 | 18.85 | 18.92 | 15.97 | qfq | 9,434,675 | 179,698,602 | -2.47% |
| 2024-04-08 | 18.77 | 19.65 | 18.63 | 19.40 | 16.37 | qfq | 16,109,616 | 308,657,279 | 3.36% |
| 2024-04-03 | 18.99 | 19.10 | 18.68 | 18.77 | 15.84 | qfq | 8,522,607 | 160,171,765 | -1.16% |
| 2024-04-02 | 18.82 | 19.22 | 18.81 | 18.99 | 16.03 | qfq | 9,255,569 | 176,018,678 | 0.90% |
| 2024-04-01 | 19.37 | 19.57 | 18.74 | 18.82 | 15.88 | qfq | 11,992,422 | 228,145,158 | -2.79% |
| 2024-03-29 | 19.12 | 19.40 | 19.09 | 19.36 | 16.34 | qfq | 3,790,648 | 73,033,720 | 1.10% |
| 2024-03-28 | 19.33 | 19.40 | 19.07 | 19.15 | 16.16 | qfq | 5,676,245 | 108,961,663 | -1.54% |
| 2024-03-27 | 19.50 | 19.70 | 19.39 | 19.45 | 16.42 | qfq | 5,487,749 | 107,323,386 | -0.15% |
| 2024-03-26 | 19.25 | 19.59 | 19.15 | 19.48 | 16.44 | qfq | 7,009,200 | 135,599,412 | 0.83% |
| 2024-03-25 | 18.91 | 19.48 | 18.81 | 19.32 | 16.31 | qfq | 8,705,455 | 168,042,007 | 0.94% |
| 2024-03-22 | 19.12 | 19.28 | 18.86 | 19.14 | 16.15 | qfq | 4,993,459 | 95,394,520 | 0.05% |
| 2024-03-21 | 19.32 | 19.39 | 19.08 | 19.13 | 16.15 | qfq | 3,371,699 | 64,642,595 | -0.88% |
| 2024-03-20 | 19.29 | 19.43 | 19.19 | 19.30 | 16.29 | qfq | 5,823,975 | 112,369,854 | 0.05% |
| 2024-03-19 | 19.21 | 19.64 | 19.21 | 19.29 | 16.28 | qfq | 5,264,690 | 102,033,744 | 0.42% |
| 2024-03-18 | 19.03 | 19.53 | 19.03 | 19.21 | 16.21 | qfq | 9,278,808 | 178,659,087 | 1.64% |
| 2024-03-15 | 19.14 | 19.24 | 18.68 | 18.90 | 15.95 | qfq | 6,922,996 | 130,762,879 | -0.74% |
| 2024-03-14 | 19.28 | 19.28 | 18.67 | 19.04 | 16.07 | qfq | 7,985,029 | 150,623,867 | -0.99% |
| 2024-03-13 | 18.88 | 19.33 | 18.83 | 19.23 | 16.23 | qfq | 6,188,901 | 118,819,361 | 1.21% |
| 2024-03-12 | 19.58 | 19.70 | 18.84 | 19.00 | 16.04 | qfq | 6,672,426 | 128,221,635 | -2.81% |
| 2024-03-11 | 19.22 | 19.62 | 19.16 | 19.55 | 16.50 | qfq | 5,084,141 | 98,275,610 | 1.88% |
| 2024-03-08 | 19.08 | 19.35 | 19.03 | 19.19 | 16.20 | qfq | 4,910,225 | 94,292,625 | -0.10% |
| 2024-03-07 | 19.12 | 19.24 | 18.82 | 19.21 | 16.21 | qfq | 6,713,667 | 127,881,890 | 0.47% |
| 2024-03-06 | 18.88 | 19.30 | 18.78 | 19.12 | 16.14 | qfq | 7,770,467 | 148,709,356 | 1.43% |
| 2024-03-05 | 18.52 | 18.95 | 18.41 | 18.85 | 15.91 | qfq | 6,019,103 | 113,020,268 | 1.89% |
| 2024-03-04 | 18.34 | 18.55 | 18.05 | 18.50 | 15.61 | qfq | 8,975,890 | 164,019,086 | 0.98% |
| 2024-03-01 | 18.84 | 18.99 | 18.19 | 18.32 | 15.46 | qfq | 12,600,900 | 232,436,725 | -2.19% |
| 2024-02-29 | 18.38 | 19.00 | 18.38 | 18.73 | 15.81 | qfq | 9,058,690 | 169,985,226 | 1.02% |
| 2024-02-28 | 18.68 | 18.78 | 18.44 | 18.54 | 15.65 | qfq | 4,591,183 | 85,571,049 | -0.96% |
| 2024-02-27 | 18.62 | 18.85 | 18.36 | 18.72 | 15.80 | qfq | 6,598,944 | 122,997,646 | 1.13% |
| 2024-02-26 | 18.65 | 18.87 | 18.43 | 18.51 | 15.62 | qfq | 7,246,884 | 135,020,893 | -0.64% |
| 2024-02-23 | 18.52 | 18.97 | 18.40 | 18.63 | 15.72 | qfq | 9,163,392 | 170,899,062 | 0.98% |
| 2024-02-22 | 18.37 | 18.75 | 18.21 | 18.45 | 15.57 | qfq | 5,059,925 | 93,387,858 | 0.54% |
| 2024-02-21 | 18.07 | 18.67 | 18.04 | 18.35 | 15.49 | qfq | 6,871,443 | 126,736,860 | -0.16% |
| 2024-02-20 | 18.35 | 18.38 | 17.93 | 18.38 | 15.51 | qfq | 8,336,600 | 151,247,971 | -0.05% |
| 2024-02-19 | 17.66 | 18.39 | 17.60 | 18.39 | 15.52 | qfq | 11,832,114 | 214,299,228 | 4.79% |
| 2024-02-08 | 17.44 | 17.70 | 16.99 | 17.55 | 14.81 | qfq | 14,999,235 | 260,599,981 | -0.28% |
| 2024-02-07 | 17.26 | 17.63 | 16.91 | 17.60 | 14.85 | qfq | 11,794,219 | 204,408,668 | 2.27% |
| 2024-02-06 | 17.15 | 17.42 | 16.91 | 17.21 | 14.52 | qfq | 14,229,014 | 243,821,213 | 0.35% |
| 2024-02-05 | 17.15 | 17.55 | 16.88 | 17.15 | 14.47 | qfq | 13,908,476 | 239,436,063 | 0.29% |
| 2024-02-02 | 17.40 | 17.47 | 16.88 | 17.10 | 14.43 | qfq | 7,779,177 | 134,151,769 | -1.16% |
| 2024-02-01 | 17.44 | 17.66 | 17.30 | 17.30 | 14.60 | qfq | 6,016,307 | 105,043,817 | -1.03% |
| 2024-01-31 | 17.37 | 17.88 | 17.29 | 17.48 | 14.75 | qfq | 7,377,715 | 129,458,954 | 0.00% |
| 2024-01-30 | 17.65 | 17.81 | 17.43 | 17.48 | 14.75 | qfq | 6,596,009 | 115,919,488 | -1.85% |
| 2024-01-29 | 17.49 | 17.98 | 17.42 | 17.81 | 15.03 | qfq | 9,587,181 | 170,385,997 | 1.95% |
| 2024-01-26 | 17.44 | 17.59 | 17.22 | 17.47 | 14.74 | qfq | 9,367,346 | 163,146,811 | -0.51% |
| 2024-01-25 | 17.28 | 17.77 | 17.05 | 17.56 | 14.82 | qfq | 6,259,263 | 109,344,682 | 1.62% |
| 2024-01-24 | 17.20 | 17.35 | 16.80 | 17.28 | 14.58 | qfq | 8,645,467 | 147,655,031 | 1.47% |
| 2024-01-23 | 16.63 | 17.24 | 16.63 | 17.03 | 14.37 | qfq | 7,723,248 | 131,308,147 | 1.19% |
| 2024-01-22 | 17.62 | 17.65 | 16.72 | 16.83 | 14.20 | qfq | 14,146,140 | 242,950,671 | -4.48% |
| 2024-01-19 | 18.15 | 18.15 | 17.51 | 17.62 | 14.87 | qfq | 11,370,526 | 201,436,584 | -1.95% |
| 2024-01-18 | 18.11 | 18.11 | 17.55 | 17.97 | 15.17 | qfq | 12,807,700 | 228,000,042 | -1.53% |
| 2024-01-17 | 18.39 | 18.52 | 18.16 | 18.25 | 15.40 | qfq | 8,257,296 | 151,455,873 | -0.76% |
| 2024-01-16 | 18.08 | 18.45 | 18.05 | 18.39 | 15.52 | qfq | 11,581,429 | 212,087,613 | 1.60% |
| 2024-01-15 | 17.75 | 18.21 | 17.71 | 18.10 | 15.28 | qfq | 9,802,046 | 176,262,038 | 1.74% |
| 2024-01-12 | 17.63 | 17.85 | 17.44 | 17.79 | 15.01 | qfq | 7,671,771 | 135,860,752 | 1.08% |
| 2024-01-11 | 17.22 | 17.78 | 17.11 | 17.60 | 14.85 | qfq | 11,971,137 | 210,306,836 | 1.97% |
| 2024-01-10 | 17.16 | 17.35 | 17.09 | 17.26 | 14.57 | qfq | 6,722,189 | 116,061,713 | 0.35% |
| 2024-01-09 | 17.12 | 17.30 | 16.91 | 17.20 | 14.52 | qfq | 7,261,241 | 124,249,722 | 0.70% |
| 2024-01-08 | 17.08 | 17.36 | 16.90 | 17.08 | 14.42 | qfq | 9,657,309 | 165,876,374 | 0.06% |
| 2024-01-05 | 16.88 | 17.25 | 16.88 | 17.07 | 14.41 | qfq | 8,788,001 | 150,181,056 | 0.53% |
| 2024-01-04 | 16.98 | 17.05 | 16.70 | 16.98 | 14.33 | qfq | 6,657,374 | 112,527,582 | 0.59% |
| 2024-01-03 | 16.80 | 16.95 | 16.66 | 16.88 | 14.25 | qfq | 8,955,850 | 150,413,702 | -0.06% |
| 2024-01-02 | 16.70 | 17.02 | 16.67 | 16.89 | 14.25 | qfq | 9,430,202 | 159,189,078 | 0.42% |
| 2023-12-29 | 16.63 | 16.83 | 16.56 | 16.82 | 14.20 | qfq | 7,808,811 | 130,271,294 | 1.33% |
| 2023-12-28 | 16.72 | 16.98 | 16.53 | 16.60 | 14.01 | qfq | 9,455,202 | 157,734,068 | -0.12% |
| 2023-12-27 | 16.62 | 16.82 | 16.29 | 16.62 | 14.03 | qfq | 9,206,432 | 152,446,097 | 0.54% |
| 2023-12-26 | 16.28 | 16.64 | 16.18 | 16.53 | 13.95 | qfq | 9,760,070 | 161,188,448 | 1.91% |
| 2023-12-25 | 16.17 | 16.30 | 15.94 | 16.22 | 13.69 | qfq | 4,797,003 | 77,456,277 | 0.00% |
| 2023-12-22 | 15.84 | 16.30 | 15.78 | 16.22 | 13.69 | qfq | 7,918,887 | 128,125,250 | 1.95% |
| 2023-12-21 | 15.67 | 15.91 | 15.67 | 15.91 | 13.43 | qfq | 4,853,838 | 76,663,872 | 1.27% |
| 2023-12-20 | 15.92 | 16.01 | 15.68 | 15.71 | 13.26 | qfq | 6,024,675 | 94,992,632 | -1.50% |
| 2023-12-19 | 16.10 | 16.12 | 15.84 | 15.95 | 13.46 | qfq | 5,640,882 | 89,860,125 | -0.87% |
| 2023-12-18 | 16.00 | 16.18 | 15.95 | 16.09 | 13.58 | qfq | 5,785,336 | 93,030,105 | 0.37% |
| 2023-12-15 | 16.13 | 16.25 | 16.00 | 16.03 | 13.53 | qfq | 5,980,957 | 96,256,146 | -0.43% |
| 2023-12-14 | 16.04 | 16.18 | 15.81 | 16.10 | 13.59 | qfq | 8,003,473 | 128,615,485 | 0.56% |
| 2023-12-13 | 16.09 | 16.25 | 16.00 | 16.01 | 13.51 | qfq | 6,065,231 | 97,776,663 | -0.74% |
| 2023-12-12 | 16.05 | 16.19 | 15.90 | 16.13 | 13.61 | qfq | 7,113,366 | 114,169,545 | 0.62% |
| 2023-12-11 | 15.46 | 16.12 | 15.25 | 16.03 | 13.53 | qfq | 16,164,525 | 255,710,655 | 4.29% |
| 2023-12-08 | 15.32 | 15.63 | 15.25 | 15.37 | 12.97 | qfq | 8,257,700 | 127,482,774 | 0.46% |
| 2023-12-07 | 15.06 | 15.41 | 14.95 | 15.30 | 12.91 | qfq | 9,253,577 | 140,829,980 | 1.66% |
| 2023-12-06 | 15.03 | 15.17 | 14.97 | 15.05 | 12.70 | qfq | 6,676,401 | 100,620,327 | -0.13% |
| 2023-12-05 | 15.31 | 15.45 | 15.05 | 15.07 | 12.72 | qfq | 9,542,010 | 145,388,460 | -1.57% |
| 2023-12-04 | 15.59 | 15.68 | 15.20 | 15.31 | 12.92 | qfq | 11,851,320 | 181,771,570 | -2.17% |
| 2023-12-01 | 16.03 | 16.06 | 15.51 | 15.65 | 13.21 | qfq | 8,236,651 | 129,174,500 | -2.37% |
| 2023-11-30 | 15.86 | 16.12 | 15.78 | 16.03 | 13.53 | qfq | 4,421,146 | 70,647,844 | 1.20% |
| 2023-11-29 | 16.02 | 16.07 | 15.75 | 15.84 | 13.37 | qfq | 4,179,820 | 66,321,061 | -0.94% |
| 2023-11-28 | 16.05 | 16.10 | 15.85 | 15.99 | 13.50 | qfq | 5,114,707 | 81,534,967 | -0.37% |
| 2023-11-27 | 16.13 | 16.17 | 15.83 | 16.05 | 13.55 | qfq | 5,009,376 | 80,067,795 | -0.50% |
| 2023-11-24 | 16.27 | 16.44 | 16.11 | 16.13 | 13.61 | qfq | 3,679,838 | 59,829,174 | -0.86% |
| 2023-11-23 | 16.01 | 16.30 | 16.00 | 16.27 | 13.73 | qfq | 4,999,200 | 81,018,453 | 1.31% |
| 2023-11-22 | 16.29 | 16.29 | 16.01 | 16.06 | 13.55 | qfq | 5,293,924 | 85,454,431 | -1.59% |
| 2023-11-21 | 16.30 | 16.51 | 16.27 | 16.32 | 13.77 | qfq | 7,257,000 | 118,819,650 | 0.18% |
| 2023-11-20 | 16.30 | 16.34 | 16.16 | 16.29 | 13.75 | qfq | 3,773,861 | 61,368,719 | 0.06% |
| 2023-11-17 | 16.44 | 16.47 | 16.20 | 16.28 | 13.74 | qfq | 4,996,987 | 81,252,217 | -0.61% |
| 2023-11-16 | 16.51 | 16.59 | 16.37 | 16.38 | 13.82 | qfq | 5,291,168 | 87,038,761 | -0.91% |
| 2023-11-15 | 16.49 | 16.59 | 16.46 | 16.53 | 13.95 | qfq | 3,910,501 | 64,538,531 | 0.49% |
| 2023-11-14 | 16.66 | 16.72 | 16.42 | 16.45 | 13.88 | qfq | 8,421,085 | 138,941,702 | -1.38% |
| 2023-11-13 | 16.72 | 16.84 | 16.55 | 16.68 | 14.08 | qfq | 5,129,984 | 85,350,789 | 0.06% |
| 2023-11-10 | 16.49 | 16.70 | 16.31 | 16.67 | 14.07 | qfq | 6,666,282 | 110,283,441 | 0.97% |
| 2023-11-09 | 16.51 | 16.72 | 16.48 | 16.51 | 13.93 | qfq | 5,932,409 | 98,292,714 | 0.00% |
| 2023-11-08 | 16.88 | 17.05 | 16.32 | 16.51 | 13.93 | qfq | 11,908,392 | 197,147,470 | -2.54% |
| 2023-11-07 | 17.05 | 17.08 | 16.91 | 16.94 | 14.30 | qfq | 5,533,320 | 93,869,816 | -0.53% |
| 2023-11-06 | 17.09 | 17.22 | 16.85 | 17.03 | 14.37 | qfq | 8,382,055 | 142,596,291 | 0.12% |
| 2023-11-03 | 17.05 | 17.30 | 16.99 | 17.01 | 14.36 | qfq | 4,675,986 | 79,967,325 | -0.41% |
| 2023-11-02 | 17.27 | 17.27 | 16.93 | 17.08 | 14.42 | qfq | 3,182,493 | 54,382,591 | -0.87% |
| 2023-11-01 | 17.29 | 17.40 | 17.05 | 17.23 | 14.54 | qfq | 4,089,888 | 70,434,761 | -0.17% |
| 2023-10-31 | 16.85 | 17.39 | 16.85 | 17.26 | 14.57 | qfq | 7,559,646 | 129,762,302 | 2.13% |
| 2023-10-30 | 17.24 | 17.32 | 16.72 | 16.90 | 14.26 | qfq | 11,585,732 | 196,772,905 | -2.76% |
| 2023-10-27 | 17.45 | 17.56 | 17.32 | 17.38 | 14.67 | qfq | 3,969,436 | 69,203,933 | -0.23% |
| 2023-10-26 | 17.10 | 17.44 | 16.97 | 17.42 | 14.70 | qfq | 6,135,356 | 106,048,784 | 1.81% |
| 2023-10-25 | 16.93 | 17.15 | 16.80 | 17.11 | 14.44 | qfq | 3,695,500 | 62,916,220 | 1.06% |
| 2023-10-24 | 16.22 | 16.99 | 16.22 | 16.93 | 14.29 | qfq | 4,978,456 | 83,240,227 | 4.31% |
| 2023-10-23 | 16.59 | 16.66 | 16.16 | 16.23 | 13.70 | qfq | 3,645,238 | 59,625,487 | -2.35% |
| 2023-10-20 | 16.56 | 16.82 | 16.45 | 16.62 | 14.03 | qfq | 4,535,400 | 75,586,163 | 0.00% |
| 2023-10-19 | 16.83 | 16.89 | 16.58 | 16.62 | 14.03 | qfq | 4,147,310 | 69,211,533 | -1.25% |
| 2023-10-18 | 17.09 | 17.18 | 16.75 | 16.83 | 14.20 | qfq | 5,389,438 | 91,194,233 | -2.09% |
| 2023-10-17 | 17.29 | 17.30 | 17.08 | 17.19 | 14.51 | qfq | 5,205,409 | 89,239,534 | -1.21% |
| 2023-10-16 | 17.14 | 17.45 | 17.13 | 17.40 | 14.69 | qfq | 5,586,487 | 96,738,470 | 1.52% |
| 2023-10-13 | 17.29 | 17.29 | 17.09 | 17.14 | 14.47 | qfq | 3,275,000 | 56,209,465 | -0.87% |
| 2023-10-12 | 17.34 | 17.41 | 17.15 | 17.29 | 14.59 | qfq | 4,204,500 | 72,521,316 | -0.06% |
| 2023-10-11 | 17.39 | 17.59 | 17.18 | 17.30 | 14.60 | qfq | 6,041,601 | 104,681,598 | -0.92% |
| 2023-10-10 | 17.64 | 17.78 | 17.29 | 17.46 | 14.74 | qfq | 5,980,764 | 104,396,740 | -0.96% |
| 2023-10-09 | 17.42 | 17.70 | 17.33 | 17.63 | 14.88 | qfq | 4,413,420 | 77,497,149 | 1.21% |
| 2023-09-28 | 17.50 | 17.62 | 17.27 | 17.42 | 14.70 | qfq | 4,649,482 | 80,836,759 | -0.29% |
| 2023-09-27 | 16.95 | 17.49 | 16.91 | 17.47 | 14.74 | qfq | 7,462,281 | 129,021,959 | 2.58% |
| 2023-09-26 | 16.84 | 17.12 | 16.77 | 17.03 | 14.37 | qfq | 6,650,055 | 112,765,768 | 1.31% |
| 2023-09-25 | 16.87 | 16.88 | 16.46 | 16.81 | 14.19 | qfq | 10,406,670 | 174,601,813 | -0.71% |
| 2023-09-22 | 16.97 | 17.20 | 16.72 | 16.93 | 14.29 | qfq | 10,160,546 | 171,781,366 | -0.24% |
| 2023-09-21 | 16.90 | 17.15 | 16.82 | 16.97 | 14.32 | qfq | 9,645,910 | 164,352,099 | 0.53% |
| 2023-09-20 | 17.20 | 17.31 | 16.85 | 16.88 | 14.25 | qfq | 11,194,402 | 189,788,132 | -2.71% |
| 2023-09-19 | 17.13 | 17.47 | 17.10 | 17.35 | 14.64 | qfq | 8,280,446 | 143,552,237 | 0.64% |
| 2023-09-18 | 17.16 | 17.35 | 17.10 | 17.24 | 14.55 | qfq | 9,398,616 | 161,944,109 | 0.12% |
| 2023-09-15 | 18.10 | 18.31 | 17.13 | 17.22 | 14.53 | qfq | 15,193,896 | 265,407,675 | -5.07% |
| 2023-09-14 | 17.88 | 18.33 | 17.85 | 18.14 | 15.31 | qfq | 9,827,395 | 178,006,721 | 0.89% |
| 2023-09-13 | 17.63 | 18.16 | 17.63 | 17.98 | 15.17 | qfq | 13,726,428 | 245,848,297 | 2.74% |
| 2023-09-12 | 16.97 | 17.60 | 16.97 | 17.50 | 14.77 | qfq | 9,269,136 | 161,282,394 | 2.64% |
| 2023-09-11 | 17.01 | 17.33 | 16.88 | 17.05 | 14.39 | qfq | 11,808,524 | 201,949,734 | -0.35% |
| 2023-09-08 | 17.09 | 17.19 | 16.96 | 17.11 | 14.44 | qfq | 3,357,546 | 57,376,933 | 0.00% |
| 2023-09-07 | 17.34 | 17.37 | 17.05 | 17.11 | 14.44 | qfq | 7,857,278 | 135,067,382 | -1.27% |
| 2023-09-06 | 17.65 | 17.71 | 17.25 | 17.33 | 14.63 | qfq | 6,971,214 | 121,145,902 | -2.09% |
| 2023-09-05 | 17.80 | 18.12 | 17.53 | 17.70 | 14.94 | qfq | 10,292,979 | 182,990,527 | -1.34% |
| 2023-09-04 | 17.28 | 18.00 | 17.23 | 17.94 | 15.14 | qfq | 10,990,335 | 195,084,709 | 3.52% |
| 2023-09-01 | 17.43 | 17.51 | 17.12 | 17.33 | 14.63 | qfq | 4,000,399 | 69,046,753 | -0.74% |
| 2023-08-31 | 17.48 | 17.58 | 17.25 | 17.46 | 14.74 | qfq | 6,695,778 | 116,450,494 | -0.23% |
| 2023-08-30 | 17.14 | 17.65 | 17.03 | 17.50 | 14.77 | qfq | 8,760,566 | 152,569,072 | 1.74% |
| 2023-08-29 | 17.22 | 17.55 | 16.90 | 17.20 | 14.52 | qfq | 11,215,413 | 192,707,920 | 0.00% |
| 2023-08-28 | 17.69 | 17.83 | 16.76 | 17.20 | 14.52 | qfq | 17,767,873 | 303,266,453 | 0.41% |
| 2023-08-25 | 17.60 | 17.60 | 16.10 | 17.13 | 14.46 | qfq | 24,324,631 | 404,378,990 | -3.76% |
| 2023-08-24 | 18.01 | 18.04 | 17.75 | 17.80 | 15.02 | qfq | 5,671,557 | 101,171,860 | -1.17% |
| 2023-08-23 | 18.48 | 18.79 | 17.99 | 18.01 | 15.20 | qfq | 9,321,320 | 171,123,717 | -1.96% |
| 2023-08-22 | 18.72 | 18.96 | 18.30 | 18.37 | 15.50 | qfq | 10,522,920 | 195,566,369 | -1.82% |
| 2023-08-21 | 18.51 | 18.87 | 18.27 | 18.71 | 15.79 | qfq | 5,643,900 | 105,083,937 | 1.08% |
| 2023-08-18 | 18.30 | 18.73 | 18.27 | 18.51 | 15.62 | qfq | 5,734,475 | 106,402,209 | 0.87% |
| 2023-08-17 | 18.41 | 18.41 | 18.07 | 18.35 | 15.49 | qfq | 3,583,854 | 65,213,113 | -0.81% |
| 2023-08-16 | 18.48 | 18.60 | 18.28 | 18.50 | 15.61 | qfq | 4,198,606 | 77,403,983 | 0.27% |
| 2023-08-15 | 17.94 | 18.55 | 17.80 | 18.45 | 15.57 | qfq | 9,228,697 | 169,350,705 | 2.44% |
| 2023-08-14 | 18.06 | 18.12 | 17.82 | 18.01 | 15.20 | qfq | 6,537,322 | 117,482,908 | -1.42% |
| 2023-08-11 | 19.10 | 19.10 | 18.16 | 18.27 | 15.42 | qfq | 16,165,455 | 297,213,891 | -5.09% |
| 2023-08-10 | 18.60 | 19.32 | 18.60 | 19.25 | 16.25 | qfq | 15,089,073 | 287,883,803 | 4.05% |
| 2023-08-09 | 18.46 | 18.57 | 18.38 | 18.50 | 15.61 | qfq | 2,646,813 | 48,807,557 | -0.22% |
| 2023-08-08 | 18.43 | 18.56 | 18.36 | 18.54 | 15.65 | qfq | 3,348,025 | 61,786,624 | 0.32% |
| 2023-08-07 | 18.53 | 18.56 | 18.37 | 18.48 | 15.60 | qfq | 3,617,638 | 66,894,642 | -0.59% |
| 2023-08-04 | 18.78 | 18.89 | 18.53 | 18.59 | 15.69 | qfq | 4,053,574 | 75,475,280 | -0.48% |
| 2023-08-03 | 18.72 | 19.06 | 18.60 | 18.68 | 15.77 | qfq | 3,146,846 | 59,140,585 | -0.64% |
| 2023-08-02 | 18.71 | 18.86 | 18.60 | 18.80 | 15.87 | qfq | 3,875,700 | 72,608,754 | -0.11% |
| 2023-08-01 | 18.45 | 18.87 | 18.36 | 18.82 | 15.88 | qfq | 7,572,851 | 141,442,354 | 2.28% |
| 2023-07-31 | 18.70 | 18.82 | 18.28 | 18.40 | 15.53 | qfq | 10,223,207 | 188,534,674 | -1.39% |
| 2023-07-28 | 18.45 | 18.78 | 18.28 | 18.66 | 15.75 | qfq | 7,190,660 | 133,532,285 | 0.86% |
| 2023-07-27 | 18.98 | 18.98 | 18.48 | 18.50 | 15.61 | qfq | 6,588,685 | 122,864,660 | -2.58% |
| 2023-07-26 | 19.11 | 19.21 | 18.82 | 18.99 | 16.03 | qfq | 3,493,800 | 66,294,664 | -0.63% |
| 2023-07-25 | 18.86 | 19.60 | 18.83 | 19.11 | 16.13 | qfq | 7,872,761 | 151,615,118 | 1.65% |
| 2023-07-24 | 18.66 | 18.83 | 18.57 | 18.80 | 15.87 | qfq | 3,472,890 | 64,997,019 | 0.00% |
| 2023-07-21 | 18.86 | 18.93 | 18.67 | 18.80 | 15.87 | qfq | 3,772,000 | 70,837,417 | -0.11% |
| 2023-07-20 | 18.98 | 19.24 | 18.70 | 18.82 | 15.88 | qfq | 5,776,601 | 109,640,949 | -0.90% |
| 2023-07-19 | 18.85 | 19.06 | 18.71 | 18.99 | 16.03 | qfq | 3,428,351 | 64,672,204 | 0.37% |
| 2023-07-18 | 19.01 | 19.12 | 18.83 | 18.92 | 15.97 | qfq | 3,386,300 | 64,178,157 | -0.68% |
| 2023-07-17 | 19.18 | 19.26 | 18.85 | 19.05 | 16.08 | qfq | 6,696,210 | 127,210,884 | -0.99% |