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
北京人力600861.SH
最近收盘价12.912026-07-17
最近交易日2026-07-17
成交量（股）3,844,576
成交额（元）50,476,435
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 1.0333 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.699 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.484 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 13.21 | 13.39 | 12.90 | 12.91 | 12.91 | qfq | 3,844,576 | 50,476,435 | -2.79% |
| 2026-07-16 | 13.16 | 13.34 | 13.05 | 13.28 | 13.28 | qfq | 2,899,050 | 38,333,588 | 0.91% |
| 2026-07-15 | 12.80 | 13.21 | 12.70 | 13.16 | 13.16 | qfq | 4,195,806 | 54,839,898 | 3.05% |
| 2026-07-14 | 12.63 | 12.81 | 12.50 | 12.77 | 12.77 | qfq | 2,059,101 | 26,165,397 | 1.75% |
| 2026-07-13 | 12.51 | 12.66 | 12.45 | 12.55 | 12.55 | qfq | 1,713,378 | 21,548,930 | -0.16% |
| 2026-07-10 | 12.52 | 12.65 | 12.34 | 12.57 | 12.57 | qfq | 1,801,866 | 22,534,953 | -0.24% |
| 2026-07-09 | 12.64 | 12.65 | 12.43 | 12.60 | 12.60 | qfq | 1,399,735 | 17,538,726 | -0.32% |
| 2026-07-08 | 12.51 | 12.74 | 12.40 | 12.64 | 12.64 | qfq | 1,267,200 | 15,983,635 | 0.72% |
| 2026-07-07 | 12.90 | 12.90 | 12.49 | 12.55 | 12.55 | qfq | 1,446,518 | 18,225,362 | -2.64% |
| 2026-07-06 | 12.63 | 12.98 | 12.59 | 12.89 | 12.89 | qfq | 3,316,534 | 42,433,216 | 2.30% |
| 2026-07-03 | 12.52 | 12.66 | 12.49 | 12.60 | 12.60 | qfq | 1,715,300 | 21,575,711 | 0.64% |
| 2026-07-02 | 12.38 | 12.63 | 12.29 | 12.52 | 12.52 | qfq | 1,996,100 | 24,984,226 | 0.81% |
| 2026-07-01 | 12.16 | 12.53 | 12.10 | 12.42 | 12.42 | qfq | 2,124,300 | 26,249,586 | 1.80% |
| 2026-06-30 | 12.44 | 12.50 | 12.10 | 12.20 | 12.20 | qfq | 2,487,980 | 30,456,858 | -2.32% |
| 2026-06-29 | 12.12 | 12.65 | 11.72 | 12.49 | 12.49 | qfq | 4,263,094 | 52,254,907 | 2.71% |
| 2026-06-26 | 12.40 | 12.45 | 12.07 | 12.16 | 12.16 | qfq | 2,595,876 | 31,735,700 | -2.80% |
| 2026-06-25 | 12.45 | 12.66 | 12.32 | 12.51 | 12.51 | qfq | 2,263,901 | 28,344,068 | 0.00% |
| 2026-06-24 | 12.79 | 12.82 | 12.34 | 12.51 | 12.51 | qfq | 2,276,276 | 28,441,811 | -2.04% |
| 2026-06-23 | 12.80 | 12.98 | 12.74 | 12.77 | 12.77 | qfq | 2,059,901 | 26,478,825 | -0.16% |
| 2026-06-22 | 12.96 | 13.01 | 12.57 | 12.79 | 12.79 | qfq | 2,707,272 | 34,375,943 | -1.31% |
| 2026-06-18 | 12.98 | 13.09 | 12.91 | 12.96 | 12.96 | qfq | 1,838,124 | 23,853,013 | -0.54% |
| 2026-06-17 | 13.26 | 13.30 | 12.97 | 13.03 | 13.03 | qfq | 4,130,921 | 53,990,164 | -8.88% |
| 2026-06-16 | 14.42 | 14.49 | 14.22 | 14.30 | 13.27 | qfq | 4,888,346 | 69,991,516 | -1.04% |
| 2026-06-15 | 14.70 | 14.76 | 14.20 | 14.45 | 13.41 | qfq | 6,159,436 | 88,780,648 | -1.70% |
| 2026-06-12 | 14.62 | 14.85 | 14.50 | 14.70 | 13.64 | qfq | 4,489,931 | 66,138,034 | 1.17% |
| 2026-06-11 | 14.67 | 14.84 | 14.41 | 14.53 | 13.48 | qfq | 3,276,501 | 47,825,491 | -0.68% |
| 2026-06-10 | 14.32 | 14.66 | 14.23 | 14.63 | 13.57 | qfq | 3,304,526 | 47,890,942 | 2.81% |
| 2026-06-09 | 14.20 | 14.25 | 14.06 | 14.23 | 13.20 | qfq | 1,604,827 | 22,708,447 | 0.35% |
| 2026-06-08 | 14.13 | 14.34 | 14.05 | 14.18 | 13.16 | qfq | 2,443,300 | 34,593,866 | -0.49% |
| 2026-06-05 | 14.11 | 14.35 | 14.06 | 14.25 | 13.22 | qfq | 1,540,424 | 21,934,056 | 0.99% |
| 2026-06-04 | 14.26 | 14.34 | 14.03 | 14.11 | 13.09 | qfq | 1,857,150 | 26,327,745 | -1.05% |
| 2026-06-03 | 14.43 | 14.46 | 14.13 | 14.26 | 13.23 | qfq | 2,481,097 | 35,346,086 | -1.18% |
| 2026-06-02 | 14.58 | 14.67 | 14.42 | 14.43 | 13.39 | qfq | 2,739,596 | 39,846,381 | -0.96% |
| 2026-06-01 | 14.22 | 14.57 | 14.05 | 14.57 | 13.52 | qfq | 3,584,900 | 51,483,291 | 2.46% |
| 2026-05-29 | 13.88 | 14.38 | 13.86 | 14.22 | 13.19 | qfq | 4,210,350 | 59,723,023 | 2.38% |
| 2026-05-28 | 14.20 | 14.21 | 13.83 | 13.89 | 12.89 | qfq | 2,942,944 | 41,145,811 | -2.05% |
| 2026-05-27 | 14.40 | 14.46 | 14.08 | 14.18 | 13.16 | qfq | 3,183,420 | 45,195,759 | -1.66% |
| 2026-05-26 | 14.47 | 14.57 | 14.33 | 14.42 | 13.38 | qfq | 2,000,100 | 28,866,300 | -0.41% |
| 2026-05-25 | 14.77 | 14.77 | 14.41 | 14.48 | 13.43 | qfq | 2,907,623 | 42,207,668 | -1.50% |
| 2026-05-22 | 14.77 | 14.85 | 14.63 | 14.70 | 13.64 | qfq | 1,443,000 | 21,275,529 | -0.41% |
| 2026-05-21 | 14.93 | 15.03 | 14.71 | 14.76 | 13.69 | qfq | 3,334,900 | 49,533,092 | -1.20% |
| 2026-05-20 | 15.15 | 15.15 | 14.85 | 14.94 | 13.86 | qfq | 2,016,901 | 30,088,567 | -1.39% |
| 2026-05-19 | 14.91 | 15.20 | 14.88 | 15.15 | 14.06 | qfq | 2,115,060 | 31,831,330 | 1.47% |
| 2026-05-18 | 15.23 | 15.25 | 14.79 | 14.93 | 13.85 | qfq | 3,181,300 | 47,585,809 | -2.03% |
| 2026-05-15 | 15.50 | 15.50 | 15.16 | 15.24 | 14.14 | qfq | 3,619,577 | 55,384,029 | -1.74% |
| 2026-05-14 | 15.67 | 15.74 | 15.50 | 15.51 | 14.39 | qfq | 2,989,302 | 46,506,073 | -1.27% |
| 2026-05-13 | 15.85 | 15.89 | 15.63 | 15.71 | 14.57 | qfq | 3,517,000 | 55,354,349 | -0.95% |
| 2026-05-12 | 16.01 | 16.04 | 15.79 | 15.86 | 14.71 | qfq | 2,693,000 | 42,732,102 | -0.94% |
| 2026-05-11 | 15.96 | 16.04 | 15.88 | 16.01 | 14.85 | qfq | 2,842,851 | 45,392,210 | 0.44% |
| 2026-05-08 | 15.94 | 16.03 | 15.89 | 15.94 | 14.79 | qfq | 2,045,198 | 32,619,734 | 0.13% |
| 2026-05-07 | 15.91 | 15.94 | 15.82 | 15.92 | 14.77 | qfq | 1,753,050 | 27,810,229 | 0.38% |
| 2026-05-06 | 15.90 | 15.98 | 15.83 | 15.86 | 14.71 | qfq | 3,543,000 | 56,272,328 | -0.25% |
| 2026-04-30 | 15.98 | 16.14 | 15.86 | 15.90 | 14.75 | qfq | 2,784,894 | 44,510,485 | -0.93% |
| 2026-04-29 | 15.78 | 16.09 | 15.71 | 16.05 | 14.89 | qfq | 2,891,301 | 46,135,812 | 1.78% |
| 2026-04-28 | 15.69 | 15.82 | 15.65 | 15.77 | 14.63 | qfq | 2,667,398 | 41,941,474 | 0.25% |
| 2026-04-27 | 16.03 | 16.03 | 15.55 | 15.73 | 14.59 | qfq | 7,563,794 | 118,855,922 | -3.91% |
| 2026-04-24 | 16.31 | 16.42 | 16.02 | 16.37 | 15.19 | qfq | 3,981,445 | 64,491,217 | 0.06% |
| 2026-04-23 | 16.24 | 16.37 | 16.13 | 16.36 | 15.18 | qfq | 3,036,475 | 49,356,909 | 0.74% |
| 2026-04-22 | 16.25 | 16.26 | 16.17 | 16.24 | 15.07 | qfq | 1,854,000 | 30,059,992 | 0.06% |
| 2026-04-21 | 16.26 | 16.31 | 16.15 | 16.23 | 15.06 | qfq | 1,622,435 | 26,308,821 | 0.00% |
| 2026-04-20 | 16.37 | 16.39 | 16.23 | 16.23 | 15.06 | qfq | 2,984,392 | 48,653,504 | -0.55% |
| 2026-04-17 | 16.37 | 16.38 | 16.22 | 16.32 | 15.14 | qfq | 1,961,500 | 31,934,498 | -0.18% |
| 2026-04-16 | 16.09 | 16.36 | 16.07 | 16.35 | 15.17 | qfq | 3,435,700 | 55,842,293 | 1.81% |
| 2026-04-15 | 16.11 | 16.16 | 16.02 | 16.06 | 14.90 | qfq | 2,147,400 | 34,531,384 | 0.00% |
| 2026-04-14 | 16.10 | 16.12 | 15.94 | 16.06 | 14.90 | qfq | 1,920,300 | 30,756,690 | 0.38% |
| 2026-04-13 | 16.09 | 16.09 | 15.96 | 16.00 | 14.84 | qfq | 1,607,400 | 25,755,509 | -0.56% |
| 2026-04-10 | 15.93 | 16.21 | 15.89 | 16.09 | 14.93 | qfq | 3,130,100 | 50,385,831 | 1.32% |
| 2026-04-09 | 16.16 | 16.19 | 15.86 | 15.88 | 14.73 | qfq | 3,183,700 | 50,887,019 | -1.98% |
| 2026-04-08 | 15.98 | 16.23 | 15.98 | 16.20 | 15.03 | qfq | 3,714,945 | 59,837,090 | 2.40% |
| 2026-04-07 | 15.94 | 16.00 | 15.71 | 15.82 | 14.68 | qfq | 2,406,600 | 38,165,126 | -0.75% |
| 2026-04-03 | 16.17 | 16.25 | 15.90 | 15.94 | 14.79 | qfq | 2,266,400 | 36,288,919 | -1.42% |
| 2026-04-02 | 16.25 | 16.27 | 16.08 | 16.17 | 15.00 | qfq | 1,940,481 | 31,389,483 | -0.74% |
| 2026-04-01 | 16.40 | 16.40 | 16.20 | 16.29 | 15.11 | qfq | 2,797,600 | 45,545,612 | 0.31% |
| 2026-03-31 | 16.27 | 16.45 | 16.21 | 16.24 | 15.07 | qfq | 1,964,100 | 32,082,112 | -0.37% |
| 2026-03-30 | 16.00 | 16.40 | 16.00 | 16.30 | 15.12 | qfq | 2,874,548 | 46,627,132 | 0.49% |
| 2026-03-27 | 16.09 | 16.27 | 16.00 | 16.22 | 15.05 | qfq | 1,940,352 | 31,416,918 | 0.37% |
| 2026-03-26 | 16.19 | 16.30 | 16.07 | 16.16 | 14.99 | qfq | 2,171,800 | 35,170,843 | -0.12% |
| 2026-03-25 | 16.15 | 16.27 | 16.11 | 16.18 | 15.01 | qfq | 2,227,850 | 36,076,376 | 0.43% |
| 2026-03-24 | 16.16 | 16.20 | 15.86 | 16.11 | 14.95 | qfq | 2,032,000 | 32,631,836 | 0.88% |
| 2026-03-23 | 16.33 | 16.33 | 15.78 | 15.97 | 14.82 | qfq | 3,881,616 | 62,140,322 | -2.32% |
| 2026-03-20 | 16.38 | 16.56 | 16.32 | 16.35 | 15.17 | qfq | 2,910,428 | 47,766,713 | -0.12% |
| 2026-03-19 | 16.69 | 16.72 | 16.28 | 16.37 | 15.19 | qfq | 4,778,356 | 78,534,756 | -2.56% |
| 2026-03-18 | 16.95 | 17.05 | 16.74 | 16.80 | 15.59 | qfq | 3,337,845 | 56,169,390 | -1.06% |
| 2026-03-17 | 17.00 | 17.11 | 16.94 | 16.98 | 15.75 | qfq | 3,133,700 | 53,381,289 | 0.00% |
| 2026-03-16 | 16.88 | 17.02 | 16.81 | 16.98 | 15.75 | qfq | 3,571,405 | 60,494,141 | 0.53% |
| 2026-03-13 | 16.81 | 16.92 | 16.80 | 16.89 | 15.67 | qfq | 2,772,896 | 46,767,188 | 0.00% |
| 2026-03-12 | 16.94 | 17.05 | 16.83 | 16.89 | 15.67 | qfq | 3,386,000 | 57,265,643 | -0.30% |
| 2026-03-11 | 16.92 | 16.98 | 16.89 | 16.94 | 15.72 | qfq | 2,619,197 | 44,315,915 | -0.29% |
| 2026-03-10 | 16.98 | 17.04 | 16.90 | 16.99 | 15.76 | qfq | 2,899,350 | 49,136,928 | 0.53% |
| 2026-03-09 | 17.10 | 17.10 | 16.83 | 16.90 | 15.68 | qfq | 3,141,372 | 53,121,148 | -1.80% |
| 2026-03-06 | 17.03 | 17.27 | 17.00 | 17.21 | 15.97 | qfq | 2,547,401 | 43,761,157 | 0.64% |
| 2026-03-05 | 17.22 | 17.30 | 17.02 | 17.10 | 15.86 | qfq | 3,735,668 | 63,984,225 | -0.23% |
| 2026-03-04 | 17.33 | 17.42 | 17.02 | 17.14 | 15.90 | qfq | 3,136,975 | 53,994,349 | -1.66% |
| 2026-03-03 | 17.72 | 17.85 | 17.34 | 17.43 | 16.17 | qfq | 4,264,201 | 74,892,793 | -1.53% |
| 2026-03-02 | 17.80 | 17.89 | 17.63 | 17.70 | 16.42 | qfq | 4,158,741 | 73,697,212 | -1.45% |
| 2026-02-27 | 17.82 | 17.97 | 17.82 | 17.96 | 16.66 | qfq | 3,377,601 | 60,506,770 | 0.84% |
| 2026-02-26 | 18.06 | 18.06 | 17.75 | 17.81 | 16.52 | qfq | 5,764,601 | 102,862,069 | -1.22% |
| 2026-02-25 | 18.08 | 18.18 | 18.01 | 18.03 | 16.73 | qfq | 4,594,200 | 83,153,797 | -0.28% |
| 2026-02-24 | 18.39 | 18.39 | 18.07 | 18.08 | 16.77 | qfq | 4,008,096 | 72,732,975 | -0.17% |
| 2026-02-13 | 18.42 | 18.45 | 18.11 | 18.11 | 16.80 | qfq | 3,499,710 | 63,888,446 | -1.79% |
| 2026-02-12 | 18.57 | 18.57 | 18.35 | 18.44 | 17.11 | qfq | 2,224,100 | 40,961,451 | -0.70% |
| 2026-02-11 | 18.61 | 18.68 | 18.52 | 18.57 | 17.23 | qfq | 2,300,900 | 42,778,014 | -0.64% |
| 2026-02-10 | 18.49 | 18.77 | 18.37 | 18.69 | 17.34 | qfq | 4,054,162 | 75,387,584 | 1.08% |
| 2026-02-09 | 18.46 | 18.54 | 18.42 | 18.49 | 17.15 | qfq | 2,661,001 | 49,156,868 | 0.38% |
| 2026-02-06 | 18.27 | 18.54 | 18.14 | 18.42 | 17.09 | qfq | 3,218,000 | 59,193,414 | 0.05% |
| 2026-02-05 | 18.23 | 18.59 | 18.23 | 18.41 | 17.08 | qfq | 4,258,700 | 78,430,034 | 0.66% |
| 2026-02-04 | 18.24 | 18.33 | 18.11 | 18.29 | 16.97 | qfq | 3,110,254 | 56,619,153 | -0.11% |
| 2026-02-03 | 18.25 | 18.58 | 18.19 | 18.31 | 16.99 | qfq | 3,888,549 | 71,332,773 | 1.61% |
| 2026-02-02 | 18.54 | 18.64 | 17.96 | 18.02 | 16.72 | qfq | 4,123,800 | 75,421,751 | -2.96% |
| 2026-01-30 | 18.50 | 18.64 | 18.33 | 18.57 | 17.23 | qfq | 3,977,400 | 73,612,848 | 0.38% |
| 2026-01-29 | 18.30 | 18.66 | 18.07 | 18.50 | 17.16 | qfq | 5,255,904 | 96,934,608 | 0.82% |
| 2026-01-28 | 18.87 | 18.95 | 18.26 | 18.35 | 17.02 | qfq | 6,403,003 | 118,116,492 | -2.03% |
| 2026-01-27 | 18.68 | 18.92 | 18.44 | 18.73 | 17.38 | qfq | 4,225,648 | 78,996,841 | -0.05% |
| 2026-01-26 | 19.00 | 19.16 | 18.63 | 18.74 | 17.39 | qfq | 4,460,863 | 83,775,645 | -1.32% |
| 2026-01-23 | 18.75 | 19.05 | 18.71 | 18.99 | 17.62 | qfq | 4,736,021 | 89,652,553 | 1.28% |
| 2026-01-22 | 18.61 | 18.76 | 18.55 | 18.75 | 17.40 | qfq | 3,366,385 | 62,913,181 | 0.54% |
| 2026-01-21 | 18.67 | 18.78 | 18.56 | 18.65 | 17.30 | qfq | 3,664,500 | 68,395,498 | -0.48% |
| 2026-01-20 | 18.60 | 18.86 | 18.55 | 18.74 | 17.39 | qfq | 5,081,024 | 94,871,886 | 0.43% |
| 2026-01-19 | 18.61 | 18.82 | 18.56 | 18.66 | 17.31 | qfq | 4,986,224 | 93,153,080 | -0.48% |
| 2026-01-16 | 19.22 | 19.26 | 18.62 | 18.75 | 17.40 | qfq | 6,933,200 | 130,350,748 | -2.85% |
| 2026-01-15 | 19.47 | 19.60 | 19.05 | 19.30 | 17.91 | qfq | 6,443,241 | 124,246,913 | -0.87% |
| 2026-01-14 | 18.67 | 20.15 | 18.63 | 19.47 | 18.06 | qfq | 15,673,198 | 305,581,639 | 4.28% |
| 2026-01-13 | 18.65 | 18.96 | 18.65 | 18.67 | 17.32 | qfq | 5,210,902 | 97,946,987 | -0.37% |
| 2026-01-12 | 18.29 | 18.83 | 18.25 | 18.74 | 17.39 | qfq | 6,800,037 | 126,649,690 | 2.57% |
| 2026-01-09 | 18.24 | 18.30 | 18.13 | 18.27 | 16.95 | qfq | 2,700,300 | 49,198,382 | 0.66% |
| 2026-01-08 | 18.15 | 18.29 | 18.06 | 18.15 | 16.84 | qfq | 2,691,441 | 48,828,635 | 0.00% |
| 2026-01-07 | 18.35 | 18.37 | 18.11 | 18.15 | 16.84 | qfq | 2,889,786 | 52,674,618 | -1.20% |
| 2026-01-06 | 18.27 | 18.50 | 18.26 | 18.37 | 17.04 | qfq | 2,833,045 | 52,113,893 | 0.22% |
| 2026-01-05 | 18.30 | 18.33 | 18.10 | 18.33 | 17.01 | qfq | 4,066,201 | 74,080,970 | -0.05% |
| 2025-12-31 | 17.70 | 18.68 | 17.70 | 18.34 | 17.01 | qfq | 9,518,855 | 174,368,133 | 3.62% |
| 2025-12-30 | 17.75 | 17.82 | 17.62 | 17.70 | 16.42 | qfq | 3,646,620 | 64,545,579 | -0.67% |
| 2025-12-29 | 18.00 | 18.00 | 17.80 | 17.82 | 16.53 | qfq | 2,993,681 | 53,420,936 | -0.83% |
| 2025-12-26 | 18.04 | 18.17 | 17.94 | 17.97 | 16.67 | qfq | 2,611,981 | 47,132,758 | -0.72% |
| 2025-12-25 | 18.00 | 18.16 | 17.90 | 18.10 | 16.79 | qfq | 2,121,500 | 38,346,569 | 0.78% |
| 2025-12-24 | 17.98 | 18.02 | 17.77 | 17.96 | 16.66 | qfq | 2,629,382 | 47,149,506 | -0.06% |
| 2025-12-23 | 18.23 | 18.25 | 17.94 | 17.97 | 16.67 | qfq | 4,354,400 | 78,519,326 | -1.53% |
| 2025-12-22 | 18.43 | 18.43 | 18.18 | 18.25 | 16.93 | qfq | 3,605,300 | 65,816,516 | -0.92% |
| 2025-12-19 | 18.29 | 18.49 | 18.20 | 18.42 | 17.09 | qfq | 3,423,001 | 62,913,219 | 0.88% |
| 2025-12-18 | 18.16 | 18.31 | 18.10 | 18.26 | 16.94 | qfq | 2,180,700 | 39,746,372 | 0.11% |
| 2025-12-17 | 18.06 | 18.42 | 18.00 | 18.24 | 16.92 | qfq | 4,325,300 | 78,878,508 | 0.88% |
| 2025-12-16 | 18.39 | 18.52 | 17.88 | 18.08 | 16.77 | qfq | 5,042,558 | 91,362,840 | -1.04% |
| 2025-12-15 | 18.57 | 18.60 | 18.25 | 18.27 | 16.95 | qfq | 2,964,283 | 54,594,496 | -1.30% |
| 2025-12-12 | 18.30 | 18.75 | 18.25 | 18.51 | 17.17 | qfq | 5,607,851 | 104,141,327 | 1.59% |
| 2025-12-11 | 18.35 | 18.35 | 18.12 | 18.22 | 16.90 | qfq | 3,412,900 | 62,166,031 | -0.71% |
| 2025-12-10 | 18.37 | 18.53 | 18.21 | 18.35 | 17.02 | qfq | 3,308,324 | 60,718,756 | -0.16% |
| 2025-12-09 | 18.22 | 18.69 | 18.22 | 18.38 | 17.05 | qfq | 4,163,532 | 76,847,356 | 0.55% |
| 2025-12-08 | 18.26 | 18.45 | 18.18 | 18.28 | 16.96 | qfq | 3,716,292 | 67,944,032 | 0.16% |
| 2025-12-05 | 18.18 | 18.26 | 18.08 | 18.25 | 16.93 | qfq | 1,718,600 | 31,210,852 | 0.39% |
| 2025-12-04 | 18.47 | 18.47 | 18.16 | 18.18 | 16.87 | qfq | 1,825,550 | 33,361,127 | -1.36% |
| 2025-12-03 | 18.14 | 18.50 | 18.13 | 18.43 | 17.10 | qfq | 3,039,292 | 55,741,904 | 1.60% |
| 2025-12-02 | 18.25 | 18.28 | 18.04 | 18.14 | 16.83 | qfq | 1,808,764 | 32,865,894 | -0.60% |
| 2025-12-01 | 18.08 | 18.26 | 18.05 | 18.25 | 16.93 | qfq | 2,614,038 | 47,545,203 | 1.00% |
| 2025-11-28 | 18.12 | 18.15 | 17.96 | 18.07 | 16.76 | qfq | 1,699,854 | 30,694,125 | -0.28% |
| 2025-11-27 | 18.38 | 18.38 | 18.08 | 18.12 | 16.81 | qfq | 2,011,292 | 36,535,622 | -0.82% |
| 2025-11-26 | 18.48 | 18.61 | 18.23 | 18.27 | 16.95 | qfq | 2,388,400 | 43,953,178 | -1.24% |
| 2025-11-25 | 18.81 | 18.83 | 18.48 | 18.50 | 17.16 | qfq | 2,673,700 | 49,794,403 | -1.12% |
| 2025-11-24 | 18.49 | 18.82 | 18.43 | 18.71 | 17.36 | qfq | 2,523,500 | 47,035,540 | 1.41% |
| 2025-11-21 | 18.58 | 18.69 | 18.16 | 18.45 | 17.12 | qfq | 2,824,200 | 52,083,361 | -0.97% |
| 2025-11-20 | 18.80 | 18.80 | 18.60 | 18.63 | 17.28 | qfq | 1,596,530 | 29,817,169 | -0.64% |
| 2025-11-19 | 18.81 | 18.95 | 18.73 | 18.75 | 17.40 | qfq | 2,080,400 | 39,192,943 | -0.21% |
| 2025-11-18 | 18.84 | 18.93 | 18.68 | 18.79 | 17.43 | qfq | 2,102,430 | 39,432,319 | -0.32% |
| 2025-11-17 | 18.93 | 19.01 | 18.83 | 18.85 | 17.49 | qfq | 1,647,901 | 31,120,489 | -0.42% |
| 2025-11-14 | 18.97 | 19.08 | 18.90 | 18.93 | 17.56 | qfq | 2,079,200 | 39,459,513 | -0.26% |
| 2025-11-13 | 19.06 | 19.07 | 18.86 | 18.98 | 17.61 | qfq | 2,523,666 | 47,791,924 | -0.32% |
| 2025-11-12 | 18.98 | 19.08 | 18.90 | 19.04 | 17.66 | qfq | 2,333,350 | 44,400,554 | 0.37% |
| 2025-11-11 | 19.08 | 19.09 | 18.89 | 18.97 | 17.60 | qfq | 2,647,100 | 50,244,082 | -0.78% |
| 2025-11-10 | 18.97 | 19.14 | 18.77 | 19.12 | 17.74 | qfq | 4,083,866 | 77,321,199 | 1.54% |
| 2025-11-07 | 18.75 | 18.88 | 18.70 | 18.83 | 17.47 | qfq | 2,315,010 | 43,532,352 | 0.37% |
| 2025-11-06 | 18.69 | 18.88 | 18.65 | 18.76 | 17.40 | qfq | 2,420,000 | 45,434,098 | 0.37% |
| 2025-11-05 | 18.62 | 18.80 | 18.60 | 18.69 | 17.34 | qfq | 1,940,505 | 36,312,488 | -0.37% |
| 2025-11-04 | 18.82 | 18.90 | 18.68 | 18.76 | 17.40 | qfq | 2,431,000 | 45,693,417 | -0.42% |
| 2025-11-03 | 19.08 | 19.10 | 18.65 | 18.84 | 17.48 | qfq | 3,560,341 | 67,014,452 | -0.58% |
| 2025-10-31 | 18.76 | 18.97 | 18.66 | 18.95 | 17.58 | qfq | 3,118,000 | 58,806,278 | 1.01% |
| 2025-10-30 | 18.91 | 19.13 | 18.72 | 18.76 | 17.40 | qfq | 3,874,040 | 73,190,532 | -0.79% |
| 2025-10-29 | 18.80 | 18.91 | 18.70 | 18.91 | 17.54 | qfq | 3,351,320 | 63,037,379 | 0.85% |
| 2025-10-28 | 18.63 | 18.84 | 18.57 | 18.75 | 17.40 | qfq | 2,374,906 | 44,412,128 | 0.64% |
| 2025-10-27 | 18.75 | 18.85 | 18.59 | 18.63 | 17.28 | qfq | 2,894,376 | 54,038,829 | -0.64% |
| 2025-10-24 | 18.77 | 18.82 | 18.68 | 18.75 | 17.40 | qfq | 1,665,506 | 31,196,327 | 0.05% |
| 2025-10-23 | 18.52 | 18.85 | 18.41 | 18.74 | 17.39 | qfq | 2,958,703 | 55,036,477 | 0.92% |
| 2025-10-22 | 18.69 | 18.71 | 18.54 | 18.57 | 17.23 | qfq | 2,347,800 | 43,700,887 | -0.75% |
| 2025-10-21 | 18.81 | 18.84 | 18.66 | 18.71 | 17.36 | qfq | 3,395,557 | 63,585,465 | -0.58% |
| 2025-10-20 | 19.32 | 19.38 | 18.77 | 18.82 | 17.46 | qfq | 3,104,901 | 58,831,434 | -2.39% |
| 2025-10-17 | 19.39 | 19.54 | 19.18 | 19.28 | 17.89 | qfq | 2,255,025 | 43,573,682 | -0.87% |
| 2025-10-16 | 19.66 | 19.80 | 19.38 | 19.45 | 18.04 | qfq | 2,367,301 | 46,262,721 | -1.47% |
| 2025-10-15 | 19.14 | 20.24 | 19.08 | 19.74 | 18.31 | qfq | 6,064,655 | 119,806,332 | 3.13% |
| 2025-10-14 | 18.77 | 19.22 | 18.77 | 19.14 | 17.76 | qfq | 3,935,902 | 75,131,130 | 2.30% |
| 2025-10-13 | 18.70 | 18.77 | 18.52 | 18.71 | 17.36 | qfq | 2,226,362 | 41,528,945 | -1.01% |
| 2025-10-10 | 18.56 | 18.97 | 18.56 | 18.90 | 17.53 | qfq | 3,137,262 | 59,014,030 | 1.67% |
| 2025-10-09 | 18.75 | 18.75 | 18.50 | 18.59 | 17.25 | qfq | 2,807,484 | 52,114,262 | -1.17% |
| 2025-09-30 | 18.90 | 18.91 | 18.75 | 18.81 | 17.45 | qfq | 1,662,536 | 31,313,808 | -0.32% |
| 2025-09-29 | 18.84 | 18.90 | 18.58 | 18.87 | 17.51 | qfq | 1,765,650 | 33,126,794 | 0.21% |
| 2025-09-26 | 19.06 | 19.12 | 18.80 | 18.83 | 17.47 | qfq | 1,976,300 | 37,369,299 | -1.21% |
| 2025-09-25 | 19.11 | 19.26 | 18.97 | 19.06 | 17.68 | qfq | 1,895,450 | 36,236,143 | -0.42% |
| 2025-09-24 | 18.95 | 19.17 | 18.93 | 19.14 | 17.76 | qfq | 1,493,709 | 28,518,064 | 0.58% |
| 2025-09-23 | 19.15 | 19.21 | 18.68 | 19.03 | 17.65 | qfq | 2,631,901 | 49,702,303 | -0.83% |
| 2025-09-22 | 19.22 | 19.33 | 19.03 | 19.19 | 17.80 | qfq | 2,169,300 | 41,604,701 | -0.47% |
| 2025-09-19 | 19.20 | 19.36 | 19.05 | 19.28 | 17.89 | qfq | 2,610,541 | 50,045,387 | 0.00% |
| 2025-09-18 | 19.66 | 19.74 | 19.20 | 19.28 | 17.89 | qfq | 4,409,941 | 85,986,646 | -3.55% |
| 2025-09-17 | 19.75 | 20.22 | 19.67 | 19.99 | 18.55 | qfq | 3,585,800 | 71,536,420 | 0.96% |
| 2025-09-16 | 19.83 | 20.04 | 19.66 | 19.80 | 18.37 | qfq | 2,977,100 | 58,906,881 | -0.95% |
| 2025-09-15 | 19.80 | 20.08 | 19.50 | 19.99 | 18.55 | qfq | 3,575,820 | 70,979,281 | 0.55% |
| 2025-09-12 | 20.09 | 20.18 | 19.87 | 19.88 | 18.44 | qfq | 2,469,508 | 49,320,144 | -1.09% |
| 2025-09-11 | 20.00 | 20.10 | 19.84 | 20.10 | 18.65 | qfq | 2,340,913 | 46,772,752 | 0.30% |
| 2025-09-10 | 20.07 | 20.21 | 19.99 | 20.04 | 18.59 | qfq | 1,922,750 | 38,612,474 | -0.45% |
| 2025-09-09 | 20.17 | 20.32 | 19.94 | 20.13 | 18.68 | qfq | 2,896,500 | 58,364,772 | -0.30% |
| 2025-09-08 | 20.18 | 20.30 | 20.07 | 20.19 | 18.73 | qfq | 3,165,900 | 63,876,125 | 0.10% |
| 2025-09-05 | 20.12 | 20.23 | 20.00 | 20.17 | 18.71 | qfq | 2,223,550 | 44,752,008 | 0.80% |
| 2025-09-04 | 19.92 | 20.19 | 19.82 | 20.01 | 18.56 | qfq | 2,762,800 | 55,374,417 | 0.05% |
| 2025-09-03 | 20.22 | 20.34 | 19.92 | 20.00 | 18.55 | qfq | 2,516,900 | 50,540,374 | -1.09% |
| 2025-09-02 | 20.40 | 20.47 | 20.05 | 20.22 | 18.76 | qfq | 3,942,100 | 79,746,634 | -0.88% |
| 2025-09-01 | 20.78 | 20.87 | 20.35 | 20.40 | 18.93 | qfq | 4,980,200 | 102,278,015 | -1.54% |
| 2025-08-29 | 20.50 | 20.76 | 20.39 | 20.72 | 19.22 | qfq | 4,012,981 | 82,646,142 | 1.07% |
| 2025-08-28 | 20.84 | 20.99 | 20.03 | 20.50 | 19.02 | qfq | 5,955,051 | 122,245,772 | -0.97% |
| 2025-08-27 | 21.07 | 21.36 | 20.70 | 20.70 | 19.20 | qfq | 5,686,160 | 119,324,758 | -1.15% |
| 2025-08-26 | 20.90 | 21.10 | 20.81 | 20.94 | 19.43 | qfq | 4,039,027 | 84,721,203 | -0.05% |
| 2025-08-25 | 20.97 | 21.09 | 20.76 | 20.95 | 19.44 | qfq | 4,679,327 | 97,912,578 | -0.05% |
| 2025-08-22 | 20.65 | 21.00 | 20.52 | 20.96 | 19.45 | qfq | 4,844,741 | 100,697,322 | 1.30% |
| 2025-08-21 | 20.65 | 20.91 | 20.46 | 20.69 | 19.19 | qfq | 5,557,226 | 115,078,003 | 0.19% |
| 2025-08-20 | 20.64 | 20.66 | 20.33 | 20.65 | 19.16 | qfq | 4,410,681 | 90,406,926 | -0.24% |
| 2025-08-19 | 20.80 | 20.90 | 20.64 | 20.70 | 19.20 | qfq | 3,188,900 | 66,151,742 | -0.43% |
| 2025-08-18 | 20.84 | 21.15 | 20.71 | 20.79 | 19.29 | qfq | 5,701,987 | 119,161,705 | -0.24% |
| 2025-08-15 | 20.61 | 20.91 | 20.58 | 20.84 | 19.33 | qfq | 5,081,900 | 105,525,192 | 0.53% |
| 2025-08-14 | 21.18 | 21.23 | 20.64 | 20.73 | 19.23 | qfq | 4,950,200 | 103,644,144 | -2.03% |
| 2025-08-13 | 21.39 | 21.49 | 20.90 | 21.16 | 19.63 | qfq | 5,858,970 | 123,552,764 | -0.66% |
| 2025-08-12 | 21.60 | 21.79 | 21.28 | 21.30 | 19.76 | qfq | 4,616,646 | 98,843,224 | -1.62% |
| 2025-08-11 | 21.25 | 21.96 | 21.06 | 21.65 | 20.09 | qfq | 8,734,910 | 188,596,718 | 1.88% |
| 2025-08-08 | 20.45 | 21.78 | 20.43 | 21.25 | 19.71 | qfq | 11,755,796 | 248,634,625 | 4.01% |
| 2025-08-07 | 20.73 | 20.86 | 20.27 | 20.43 | 18.95 | qfq | 7,202,600 | 147,735,283 | -2.06% |
| 2025-08-06 | 21.20 | 21.40 | 20.71 | 20.86 | 19.35 | qfq | 7,265,700 | 152,179,509 | -1.79% |
| 2025-08-05 | 21.19 | 22.50 | 21.12 | 21.24 | 19.71 | qfq | 10,463,933 | 225,176,424 | 0.19% |
| 2025-08-04 | 20.73 | 21.35 | 20.50 | 21.20 | 19.67 | qfq | 5,917,698 | 123,842,801 | 1.73% |
| 2025-08-01 | 21.00 | 21.15 | 20.52 | 20.84 | 19.33 | qfq | 4,698,773 | 97,664,177 | -0.76% |
| 2025-07-31 | 20.82 | 21.35 | 20.55 | 21.00 | 19.48 | qfq | 6,683,500 | 140,433,269 | 0.91% |
| 2025-07-30 | 20.72 | 21.05 | 20.54 | 20.81 | 19.31 | qfq | 4,086,400 | 85,010,465 | -0.05% |
| 2025-07-29 | 20.50 | 20.90 | 20.31 | 20.82 | 19.32 | qfq | 3,468,100 | 71,584,387 | 1.96% |
| 2025-07-28 | 20.96 | 21.06 | 20.42 | 20.42 | 18.94 | qfq | 4,708,426 | 97,142,110 | -2.85% |
| 2025-07-25 | 20.80 | 21.34 | 20.56 | 21.02 | 19.50 | qfq | 4,525,800 | 95,022,249 | 1.06% |
| 2025-07-24 | 20.33 | 21.00 | 20.20 | 20.80 | 19.30 | qfq | 6,671,501 | 137,902,826 | 2.16% |
| 2025-07-23 | 20.30 | 20.76 | 20.23 | 20.36 | 18.89 | qfq | 6,371,100 | 130,720,848 | 0.69% |
| 2025-07-22 | 19.89 | 20.28 | 19.82 | 20.22 | 18.76 | qfq | 4,371,601 | 87,773,258 | 1.66% |
| 2025-07-21 | 19.87 | 19.98 | 19.74 | 19.89 | 18.45 | qfq | 2,957,800 | 58,763,637 | 0.10% |
| 2025-07-18 | 19.74 | 19.91 | 19.67 | 19.87 | 18.43 | qfq | 3,332,600 | 65,894,399 | 0.15% |
| 2025-07-17 | 19.75 | 19.99 | 19.66 | 19.84 | 18.41 | qfq | 3,994,202 | 78,965,584 | -0.10% |
| 2025-07-16 | 19.64 | 20.50 | 19.64 | 19.86 | 18.42 | qfq | 6,718,800 | 134,891,237 | 1.27% |
| 2025-07-15 | 19.95 | 20.40 | 19.55 | 19.61 | 18.19 | qfq | 6,877,499 | 136,918,395 | -1.70% |
| 2025-07-14 | 20.21 | 20.32 | 19.95 | 19.95 | 18.51 | qfq | 3,588,300 | 71,949,207 | -1.38% |
| 2025-07-11 | 20.00 | 20.35 | 19.79 | 20.23 | 18.77 | qfq | 5,931,703 | 118,798,287 | 0.75% |
| 2025-07-10 | 20.30 | 20.77 | 19.92 | 20.08 | 18.63 | qfq | 7,937,194 | 161,194,823 | 2.40% |
| 2025-07-09 | 19.61 | 19.79 | 19.57 | 19.61 | 18.19 | qfq | 1,899,000 | 37,340,753 | -0.41% |
| 2025-07-08 | 19.26 | 19.79 | 19.19 | 19.69 | 18.27 | qfq | 3,048,231 | 59,601,759 | 1.92% |
| 2025-07-07 | 19.22 | 19.35 | 19.15 | 19.32 | 17.92 | qfq | 1,859,643 | 35,836,690 | 0.63% |
| 2025-07-04 | 19.22 | 19.27 | 19.05 | 19.20 | 17.81 | qfq | 1,676,106 | 32,115,223 | -0.16% |
| 2025-07-03 | 19.30 | 19.47 | 19.19 | 19.23 | 17.84 | qfq | 1,612,700 | 31,091,523 | -0.72% |
| 2025-07-02 | 19.20 | 19.48 | 19.20 | 19.37 | 17.97 | qfq | 1,792,602 | 34,673,821 | 0.41% |
| 2025-07-01 | 19.23 | 19.43 | 19.22 | 19.29 | 17.90 | qfq | 1,594,100 | 30,736,357 | -0.05% |
| 2025-06-30 | 19.01 | 19.41 | 19.01 | 19.30 | 17.91 | qfq | 3,051,001 | 58,756,052 | 1.26% |
| 2025-06-27 | 18.99 | 19.12 | 18.77 | 19.06 | 17.68 | qfq | 2,112,722 | 40,120,742 | -2.66% |
| 2025-06-26 | 19.67 | 19.70 | 19.33 | 19.58 | 17.52 | qfq | 2,997,362 | 58,433,936 | -0.81% |
| 2025-06-25 | 19.45 | 19.75 | 19.31 | 19.74 | 17.66 | qfq | 2,593,183 | 50,694,641 | 2.07% |
| 2025-06-24 | 19.16 | 19.54 | 19.14 | 19.34 | 17.30 | qfq | 3,104,302 | 60,161,467 | 1.26% |
| 2025-06-23 | 19.44 | 19.44 | 19.06 | 19.10 | 17.09 | qfq | 3,053,301 | 58,595,663 | -1.50% |
| 2025-06-20 | 19.45 | 19.63 | 19.33 | 19.39 | 17.35 | qfq | 1,315,716 | 25,603,086 | -0.21% |
| 2025-06-19 | 19.66 | 19.81 | 19.34 | 19.43 | 17.38 | qfq | 1,610,910 | 31,421,632 | -1.32% |
| 2025-06-18 | 19.78 | 19.83 | 19.58 | 19.69 | 17.62 | qfq | 1,296,400 | 25,559,316 | -0.20% |
| 2025-06-17 | 19.66 | 19.79 | 19.57 | 19.73 | 17.65 | qfq | 1,004,458 | 19,797,027 | 0.31% |
| 2025-06-16 | 19.52 | 19.75 | 19.52 | 19.67 | 17.60 | qfq | 1,658,109 | 32,606,774 | 0.20% |
| 2025-06-13 | 19.79 | 19.83 | 19.45 | 19.63 | 17.56 | qfq | 2,013,121 | 39,455,118 | -0.91% |
| 2025-06-12 | 19.75 | 19.89 | 19.62 | 19.81 | 17.72 | qfq | 1,350,386 | 26,748,895 | 0.10% |
| 2025-06-11 | 19.72 | 19.96 | 19.68 | 19.79 | 17.70 | qfq | 2,145,309 | 42,544,322 | 0.61% |
| 2025-06-10 | 19.80 | 19.95 | 19.59 | 19.67 | 17.60 | qfq | 2,212,309 | 43,715,550 | -0.71% |
| 2025-06-09 | 20.00 | 20.18 | 19.70 | 19.81 | 17.72 | qfq | 5,129,000 | 101,601,455 | -0.95% |
| 2025-06-06 | 20.41 | 20.45 | 19.97 | 20.00 | 17.89 | qfq | 2,727,287 | 54,781,597 | -1.77% |
| 2025-06-05 | 20.39 | 20.59 | 20.21 | 20.36 | 18.21 | qfq | 2,186,100 | 44,575,509 | -0.88% |
| 2025-06-04 | 20.08 | 21.01 | 20.00 | 20.54 | 18.38 | qfq | 3,557,438 | 73,056,225 | 2.24% |
| 2025-06-03 | 19.91 | 20.15 | 19.91 | 20.09 | 17.97 | qfq | 1,673,600 | 33,493,074 | 0.55% |
| 2025-05-30 | 20.29 | 20.39 | 19.93 | 19.98 | 17.87 | qfq | 1,611,822 | 32,465,972 | -1.67% |
| 2025-05-29 | 20.25 | 20.40 | 20.15 | 20.32 | 18.18 | qfq | 1,744,619 | 35,436,946 | 0.35% |
| 2025-05-28 | 20.07 | 20.45 | 19.99 | 20.25 | 18.12 | qfq | 1,858,900 | 37,559,210 | 0.95% |
| 2025-05-27 | 20.03 | 20.13 | 19.91 | 20.06 | 17.95 | qfq | 1,531,000 | 30,630,017 | 0.05% |
| 2025-05-26 | 20.43 | 20.46 | 20.00 | 20.05 | 17.94 | qfq | 2,289,301 | 46,132,858 | -1.18% |
| 2025-05-23 | 20.77 | 20.85 | 20.21 | 20.29 | 18.15 | qfq | 1,926,600 | 39,560,916 | -2.31% |
| 2025-05-22 | 20.90 | 21.15 | 20.76 | 20.77 | 18.58 | qfq | 1,533,300 | 32,062,452 | -1.28% |
| 2025-05-21 | 20.99 | 21.18 | 20.88 | 21.04 | 18.82 | qfq | 1,531,700 | 32,218,182 | 0.05% |
| 2025-05-20 | 20.59 | 21.27 | 20.44 | 21.03 | 18.81 | qfq | 3,286,600 | 68,984,589 | 2.29% |
| 2025-05-19 | 20.48 | 20.64 | 20.33 | 20.56 | 18.39 | qfq | 1,435,400 | 29,407,768 | 0.69% |
| 2025-05-16 | 20.72 | 20.84 | 20.38 | 20.42 | 18.27 | qfq | 2,335,500 | 48,100,912 | -1.50% |
| 2025-05-15 | 20.95 | 21.05 | 20.60 | 20.73 | 18.55 | qfq | 2,217,000 | 46,170,363 | -1.43% |
| 2025-05-14 | 20.80 | 21.07 | 20.52 | 21.03 | 18.81 | qfq | 2,948,101 | 61,398,604 | 1.50% |
| 2025-05-13 | 20.92 | 20.93 | 20.55 | 20.72 | 18.54 | qfq | 2,399,700 | 49,745,736 | -0.29% |
| 2025-05-12 | 20.89 | 21.09 | 20.68 | 20.78 | 18.59 | qfq | 2,319,245 | 48,246,856 | 0.05% |
| 2025-05-09 | 20.70 | 20.98 | 20.58 | 20.77 | 18.58 | qfq | 2,086,181 | 43,436,650 | 0.19% |
| 2025-05-08 | 20.97 | 20.98 | 20.70 | 20.73 | 18.55 | qfq | 2,301,900 | 47,852,586 | -0.91% |
| 2025-05-07 | 21.24 | 21.54 | 20.85 | 20.92 | 18.72 | qfq | 3,030,901 | 64,051,801 | -0.85% |
| 2025-05-06 | 20.99 | 21.26 | 20.94 | 21.10 | 18.88 | qfq | 3,159,101 | 66,627,479 | -0.14% |
| 2025-04-30 | 20.85 | 21.57 | 20.80 | 21.13 | 18.90 | qfq | 4,391,000 | 93,524,678 | 1.29% |
| 2025-04-29 | 20.50 | 20.95 | 20.44 | 20.86 | 18.66 | qfq | 4,322,612 | 89,817,555 | 1.56% |
| 2025-04-28 | 22.00 | 22.00 | 20.20 | 20.54 | 18.38 | qfq | 10,175,798 | 210,899,164 | -7.97% |
| 2025-04-25 | 22.14 | 22.77 | 22.04 | 22.32 | 19.97 | qfq | 5,001,639 | 111,852,230 | 0.77% |
| 2025-04-24 | 22.60 | 22.71 | 21.98 | 22.15 | 19.82 | qfq | 3,564,635 | 79,198,120 | -1.20% |
| 2025-04-23 | 22.21 | 22.49 | 21.96 | 22.42 | 20.06 | qfq | 2,633,800 | 58,667,750 | 0.31% |
| 2025-04-22 | 22.00 | 22.39 | 21.80 | 22.35 | 19.99 | qfq | 2,807,591 | 62,212,745 | 0.90% |
| 2025-04-21 | 21.30 | 22.35 | 21.30 | 22.15 | 19.82 | qfq | 2,720,201 | 60,059,417 | 2.88% |
| 2025-04-18 | 21.89 | 21.91 | 21.33 | 21.53 | 19.26 | qfq | 2,049,700 | 44,220,551 | -1.64% |
| 2025-04-17 | 21.50 | 22.48 | 21.30 | 21.89 | 19.58 | qfq | 3,358,801 | 73,395,275 | 1.30% |
| 2025-04-16 | 21.49 | 21.71 | 21.27 | 21.61 | 19.33 | qfq | 1,889,283 | 40,637,037 | 0.42% |
| 2025-04-15 | 21.55 | 21.73 | 21.17 | 21.52 | 19.25 | qfq | 2,042,184 | 43,784,479 | -0.97% |
| 2025-04-14 | 21.62 | 21.95 | 21.29 | 21.73 | 19.44 | qfq | 3,292,501 | 71,436,454 | 1.54% |
| 2025-04-11 | 21.32 | 21.71 | 21.05 | 21.40 | 19.14 | qfq | 2,788,314 | 59,723,152 | 0.90% |
| 2025-04-10 | 21.09 | 21.85 | 21.09 | 21.21 | 18.97 | qfq | 3,820,622 | 81,984,539 | -0.33% |
| 2025-04-09 | 20.44 | 21.48 | 19.72 | 21.28 | 19.04 | qfq | 4,605,400 | 95,354,706 | 2.46% |
| 2025-04-08 | 20.20 | 21.20 | 20.05 | 20.77 | 18.58 | qfq | 5,213,349 | 107,272,169 | 5.06% |
| 2025-04-07 | 19.99 | 21.00 | 19.20 | 19.77 | 17.69 | qfq | 5,288,252 | 107,250,350 | -6.75% |
| 2025-04-03 | 20.75 | 21.39 | 20.57 | 21.20 | 18.97 | qfq | 2,667,001 | 56,148,693 | 1.53% |
| 2025-04-02 | 21.13 | 21.68 | 20.80 | 20.88 | 18.68 | qfq | 3,921,065 | 82,772,616 | -1.18% |
| 2025-04-01 | 21.43 | 21.66 | 20.98 | 21.13 | 18.90 | qfq | 3,941,600 | 83,810,282 | -1.54% |
| 2025-03-31 | 21.11 | 21.86 | 20.37 | 21.46 | 19.20 | qfq | 6,894,710 | 147,180,531 | 5.51% |
| 2025-03-28 | 20.69 | 20.73 | 20.15 | 20.34 | 18.20 | qfq | 1,626,918 | 33,175,189 | -1.64% |
| 2025-03-27 | 20.52 | 20.84 | 20.18 | 20.68 | 18.50 | qfq | 2,727,244 | 56,250,587 | 0.98% |
| 2025-03-26 | 20.44 | 20.65 | 20.38 | 20.48 | 18.32 | qfq | 1,772,040 | 36,313,556 | -0.53% |
| 2025-03-25 | 21.01 | 21.10 | 20.02 | 20.59 | 18.42 | qfq | 5,228,412 | 106,990,608 | -2.00% |
| 2025-03-24 | 20.95 | 21.23 | 20.72 | 21.01 | 18.80 | qfq | 4,198,201 | 87,926,999 | -0.05% |
| 2025-03-21 | 22.45 | 22.57 | 20.69 | 21.02 | 18.80 | qfq | 9,838,573 | 209,462,460 | -7.32% |
| 2025-03-20 | 22.54 | 22.98 | 22.43 | 22.68 | 20.29 | qfq | 2,710,624 | 61,344,595 | -0.53% |
| 2025-03-19 | 22.06 | 23.25 | 22.06 | 22.80 | 20.40 | qfq | 6,637,420 | 151,081,046 | 3.40% |
| 2025-03-18 | 22.21 | 22.55 | 21.90 | 22.05 | 19.73 | qfq | 4,915,951 | 109,104,963 | -0.85% |
| 2025-03-17 | 21.26 | 22.58 | 21.15 | 22.24 | 19.90 | qfq | 10,999,578 | 243,400,518 | 5.15% |
| 2025-03-14 | 21.29 | 21.45 | 20.93 | 21.15 | 18.92 | qfq | 4,321,324 | 91,332,470 | -0.66% |
| 2025-03-13 | 20.76 | 21.72 | 20.76 | 21.29 | 19.05 | qfq | 9,225,681 | 197,131,175 | 1.48% |
| 2025-03-12 | 20.63 | 21.35 | 19.65 | 20.98 | 18.77 | qfq | 12,573,518 | 256,376,167 | 2.44% |
| 2025-03-11 | 20.69 | 20.69 | 20.15 | 20.48 | 18.32 | qfq | 4,237,752 | 86,301,309 | -1.54% |
| 2025-03-10 | 20.75 | 21.35 | 20.63 | 20.80 | 18.61 | qfq | 5,036,492 | 105,510,410 | -0.53% |
| 2025-03-07 | 21.20 | 21.50 | 20.80 | 20.91 | 18.71 | qfq | 6,263,570 | 132,359,288 | -2.70% |
| 2025-03-06 | 20.07 | 22.05 | 20.07 | 21.49 | 19.23 | qfq | 10,236,265 | 217,298,314 | 7.13% |
| 2025-03-05 | 19.48 | 20.10 | 19.34 | 20.06 | 17.95 | qfq | 3,884,260 | 76,878,058 | 2.56% |
| 2025-03-04 | 20.11 | 20.11 | 19.18 | 19.56 | 17.50 | qfq | 5,346,422 | 103,886,202 | -1.11% |
| 2025-03-03 | 19.89 | 20.58 | 19.62 | 19.78 | 17.70 | qfq | 4,647,100 | 93,266,425 | -0.55% |
| 2025-02-28 | 20.21 | 20.59 | 19.77 | 19.89 | 17.79 | qfq | 5,615,540 | 113,012,114 | -0.95% |
| 2025-02-27 | 19.58 | 20.59 | 19.58 | 20.08 | 17.96 | qfq | 6,755,800 | 136,087,862 | 2.61% |
| 2025-02-26 | 19.54 | 19.70 | 19.23 | 19.57 | 17.51 | qfq | 4,370,922 | 85,036,099 | 0.15% |
| 2025-02-25 | 20.38 | 20.41 | 19.42 | 19.54 | 17.48 | qfq | 5,220,170 | 103,212,784 | -4.31% |
| 2025-02-24 | 19.65 | 21.00 | 19.65 | 20.42 | 18.27 | qfq | 8,870,715 | 182,285,864 | 1.69% |
| 2025-02-21 | 19.40 | 20.34 | 19.11 | 20.08 | 17.96 | qfq | 11,695,687 | 231,189,657 | 1.06% |
| 2025-02-20 | 18.16 | 19.87 | 18.06 | 19.87 | 17.78 | qfq | 9,167,386 | 178,005,502 | 10.02% |
| 2025-02-19 | 18.18 | 18.22 | 17.87 | 18.06 | 16.16 | qfq | 3,619,305 | 65,240,774 | -0.93% |
| 2025-02-18 | 18.58 | 18.88 | 18.10 | 18.23 | 16.31 | qfq | 3,899,442 | 71,936,730 | -1.99% |
| 2025-02-17 | 19.01 | 19.41 | 18.60 | 18.60 | 16.64 | qfq | 8,356,224 | 158,325,468 | -3.63% |
| 2025-02-14 | 18.05 | 19.96 | 17.89 | 19.30 | 17.27 | qfq | 7,825,101 | 146,452,387 | 6.34% |
| 2025-02-13 | 18.00 | 18.59 | 17.94 | 18.15 | 16.24 | qfq | 3,171,550 | 57,736,686 | 0.50% |
| 2025-02-12 | 18.36 | 18.41 | 17.78 | 18.06 | 16.16 | qfq | 3,951,447 | 70,986,021 | -1.53% |
| 2025-02-11 | 18.77 | 18.87 | 18.27 | 18.34 | 16.41 | qfq | 2,682,402 | 49,398,617 | -1.82% |
| 2025-02-10 | 18.47 | 18.99 | 18.21 | 18.68 | 16.71 | qfq | 3,351,769 | 62,465,558 | 1.69% |
| 2025-02-07 | 18.22 | 18.60 | 18.02 | 18.37 | 16.43 | qfq | 2,559,951 | 46,903,519 | 0.49% |
| 2025-02-06 | 18.12 | 18.31 | 17.91 | 18.28 | 16.35 | qfq | 1,913,901 | 34,740,724 | 0.88% |
| 2025-02-05 | 18.80 | 18.80 | 18.01 | 18.12 | 16.21 | qfq | 2,787,350 | 50,787,829 | -2.89% |
| 2025-01-27 | 18.51 | 19.00 | 18.51 | 18.66 | 16.69 | qfq | 2,546,000 | 47,714,722 | 0.43% |
| 2025-01-24 | 17.90 | 18.75 | 17.81 | 18.58 | 16.62 | qfq | 4,179,201 | 76,866,189 | 3.57% |
| 2025-01-23 | 17.84 | 18.19 | 17.80 | 17.94 | 16.05 | qfq | 1,952,268 | 35,124,782 | 1.41% |
| 2025-01-22 | 17.83 | 17.91 | 17.58 | 17.69 | 15.83 | qfq | 1,869,800 | 33,144,254 | -1.17% |
| 2025-01-21 | 18.09 | 18.24 | 17.76 | 17.90 | 16.01 | qfq | 1,557,700 | 27,938,529 | -0.94% |
| 2025-01-20 | 18.28 | 18.54 | 18.01 | 18.07 | 16.17 | qfq | 2,218,300 | 40,382,860 | -0.55% |
| 2025-01-17 | 17.93 | 18.44 | 17.70 | 18.17 | 16.26 | qfq | 2,721,656 | 49,567,360 | 1.34% |
| 2025-01-16 | 18.14 | 18.55 | 17.85 | 17.93 | 16.04 | qfq | 1,866,200 | 33,847,588 | -0.61% |
| 2025-01-15 | 17.80 | 18.20 | 17.76 | 18.04 | 16.14 | qfq | 2,901,644 | 52,094,968 | 0.84% |
| 2025-01-14 | 17.31 | 17.91 | 17.29 | 17.89 | 16.00 | qfq | 3,131,400 | 55,338,719 | 2.40% |
| 2025-01-13 | 17.29 | 17.58 | 16.76 | 17.47 | 15.63 | qfq | 3,023,380 | 52,423,630 | 2.64% |
| 2025-01-10 | 17.50 | 17.55 | 17.02 | 17.02 | 15.23 | qfq | 2,547,680 | 43,810,892 | -2.63% |
| 2025-01-09 | 17.45 | 17.76 | 17.23 | 17.48 | 15.64 | qfq | 2,376,600 | 41,596,148 | -0.34% |
| 2025-01-08 | 17.60 | 17.83 | 17.22 | 17.54 | 15.69 | qfq | 3,059,422 | 53,406,436 | -1.35% |
| 2025-01-07 | 17.54 | 17.98 | 17.29 | 17.78 | 15.91 | qfq | 3,452,310 | 61,034,845 | 1.02% |
| 2025-01-06 | 18.45 | 18.70 | 17.41 | 17.60 | 15.75 | qfq | 5,249,461 | 94,027,759 | -4.86% |
| 2025-01-03 | 19.58 | 19.80 | 18.44 | 18.50 | 16.55 | qfq | 5,653,740 | 107,198,019 | -6.61% |
| 2025-01-02 | 19.33 | 20.16 | 19.28 | 19.81 | 17.72 | qfq | 4,235,341 | 84,106,648 | 2.38% |
| 2024-12-31 | 19.70 | 19.78 | 19.35 | 19.35 | 17.31 | qfq | 1,676,400 | 32,767,476 | -1.48% |
| 2024-12-30 | 19.83 | 20.12 | 19.59 | 19.64 | 17.57 | qfq | 2,210,603 | 43,682,954 | -1.75% |
| 2024-12-27 | 19.52 | 20.38 | 19.40 | 19.99 | 17.88 | qfq | 4,589,762 | 91,749,407 | 2.41% |
| 2024-12-26 | 19.11 | 19.62 | 19.09 | 19.52 | 17.46 | qfq | 2,052,296 | 39,771,501 | 1.77% |
| 2024-12-25 | 19.37 | 19.37 | 18.87 | 19.18 | 17.16 | qfq | 2,135,002 | 40,734,195 | -0.67% |
| 2024-12-24 | 19.22 | 19.49 | 19.11 | 19.31 | 17.28 | qfq | 2,044,550 | 39,415,283 | 0.47% |
| 2024-12-23 | 19.86 | 19.91 | 19.16 | 19.22 | 17.19 | qfq | 2,288,700 | 44,490,677 | -3.17% |
| 2024-12-20 | 20.09 | 20.32 | 19.80 | 19.85 | 17.76 | qfq | 1,721,250 | 34,445,467 | -0.90% |
| 2024-12-19 | 20.00 | 20.04 | 19.42 | 20.03 | 17.92 | qfq | 2,121,686 | 41,959,752 | -0.35% |
| 2024-12-18 | 20.01 | 20.19 | 19.70 | 20.10 | 17.98 | qfq | 2,826,041 | 56,537,299 | 0.45% |
| 2024-12-17 | 20.43 | 20.60 | 19.88 | 20.01 | 17.90 | qfq | 3,586,191 | 72,179,733 | -2.06% |
| 2024-12-16 | 21.55 | 21.55 | 20.32 | 20.43 | 18.28 | qfq | 4,348,685 | 90,243,496 | -3.13% |
| 2024-12-13 | 20.75 | 21.49 | 20.70 | 21.09 | 18.87 | qfq | 5,352,192 | 113,280,970 | 0.24% |
| 2024-12-12 | 20.55 | 21.20 | 20.20 | 21.04 | 18.82 | qfq | 5,909,700 | 123,057,200 | 2.04% |
| 2024-12-11 | 20.01 | 21.06 | 19.85 | 20.62 | 18.45 | qfq | 7,852,873 | 161,619,998 | 0.34% |
| 2024-12-10 | 20.42 | 21.55 | 20.05 | 20.55 | 18.38 | qfq | 12,946,278 | 272,608,097 | 4.90% |
| 2024-12-09 | 20.06 | 20.25 | 19.48 | 19.59 | 17.53 | qfq | 2,162,001 | 42,826,463 | -2.49% |
| 2024-12-06 | 19.82 | 20.15 | 19.59 | 20.09 | 17.97 | qfq | 2,733,327 | 54,388,911 | 1.36% |
| 2024-12-05 | 20.21 | 20.38 | 19.58 | 19.82 | 17.73 | qfq | 2,647,680 | 52,381,860 | -1.93% |
| 2024-12-04 | 19.87 | 20.66 | 19.72 | 20.21 | 18.08 | qfq | 4,487,180 | 90,657,138 | 1.71% |
| 2024-12-03 | 19.73 | 20.03 | 19.46 | 19.87 | 17.78 | qfq | 2,688,833 | 53,305,155 | 0.76% |
| 2024-12-02 | 19.53 | 20.03 | 19.21 | 19.72 | 17.64 | qfq | 2,834,100 | 55,977,814 | 2.18% |
| 2024-11-29 | 19.01 | 19.80 | 19.01 | 19.30 | 17.27 | qfq | 2,622,000 | 50,866,120 | 1.21% |
| 2024-11-28 | 19.53 | 19.65 | 19.00 | 19.07 | 17.06 | qfq | 1,934,054 | 37,168,433 | -2.21% |
| 2024-11-27 | 19.04 | 19.54 | 18.70 | 19.50 | 17.45 | qfq | 2,328,313 | 44,569,362 | 2.09% |
| 2024-11-26 | 18.92 | 19.37 | 18.88 | 19.10 | 17.09 | qfq | 1,831,800 | 35,012,969 | 1.06% |
| 2024-11-25 | 18.60 | 19.19 | 18.41 | 18.90 | 16.91 | qfq | 2,479,368 | 46,835,318 | 1.61% |
| 2024-11-22 | 19.58 | 19.58 | 18.60 | 18.60 | 16.64 | qfq | 3,666,531 | 69,714,709 | -5.01% |
| 2024-11-21 | 19.78 | 19.85 | 19.40 | 19.58 | 17.52 | qfq | 2,377,431 | 46,598,526 | -1.16% |
| 2024-11-20 | 20.26 | 20.26 | 19.66 | 19.81 | 17.72 | qfq | 2,804,002 | 55,582,485 | -2.22% |
| 2024-11-19 | 19.76 | 20.38 | 19.45 | 20.26 | 18.13 | qfq | 2,230,504 | 44,584,015 | 3.10% |
| 2024-11-18 | 20.05 | 20.21 | 19.59 | 19.65 | 17.58 | qfq | 2,101,088 | 41,745,914 | -1.06% |
| 2024-11-15 | 20.41 | 20.59 | 19.80 | 19.86 | 17.77 | qfq | 1,812,430 | 36,691,320 | -2.36% |
| 2024-11-14 | 20.84 | 20.86 | 20.33 | 20.34 | 18.20 | qfq | 2,354,136 | 48,478,210 | -2.35% |
| 2024-11-13 | 21.00 | 21.03 | 20.38 | 20.83 | 18.63 | qfq | 2,392,277 | 49,400,799 | 0.00% |
| 2024-11-12 | 21.04 | 21.50 | 20.62 | 20.83 | 18.63 | qfq | 3,015,999 | 63,576,961 | -1.65% |
| 2024-11-11 | 21.19 | 21.49 | 20.77 | 21.18 | 18.95 | qfq | 4,535,677 | 95,249,426 | -1.76% |
| 2024-11-08 | 22.53 | 22.53 | 20.93 | 21.56 | 19.29 | qfq | 4,911,290 | 105,367,277 | -1.96% |
| 2024-11-07 | 20.80 | 22.22 | 20.64 | 21.99 | 19.67 | qfq | 5,139,140 | 111,099,679 | 4.61% |
| 2024-11-06 | 20.77 | 21.30 | 20.28 | 21.02 | 18.80 | qfq | 4,719,828 | 98,027,204 | 1.30% |
| 2024-11-05 | 20.79 | 20.81 | 20.30 | 20.75 | 18.56 | qfq | 4,962,203 | 102,145,164 | -0.19% |
| 2024-11-04 | 20.22 | 21.04 | 20.06 | 20.79 | 18.60 | qfq | 4,235,527 | 86,869,582 | -0.05% |
| 2024-11-01 | 21.82 | 21.96 | 20.70 | 20.80 | 18.61 | qfq | 8,614,490 | 183,598,428 | 2.06% |
| 2024-10-31 | 20.20 | 20.58 | 19.81 | 20.38 | 18.23 | qfq | 3,733,900 | 75,582,621 | 0.34% |
| 2024-10-30 | 20.79 | 21.26 | 20.31 | 20.31 | 18.17 | qfq | 7,335,046 | 152,066,936 | -5.27% |
| 2024-10-29 | 20.90 | 22.12 | 20.45 | 21.44 | 19.18 | qfq | 12,987,322 | 279,340,145 | 6.61% |
| 2024-10-28 | 19.55 | 20.42 | 19.08 | 20.11 | 17.99 | qfq | 7,920,002 | 158,137,557 | 2.76% |
| 2024-10-25 | 18.56 | 19.69 | 18.38 | 19.57 | 17.51 | qfq | 6,445,235 | 123,712,300 | 5.50% |
| 2024-10-24 | 18.70 | 19.08 | 18.49 | 18.55 | 16.60 | qfq | 2,663,313 | 49,750,980 | -2.52% |
| 2024-10-23 | 19.80 | 19.80 | 18.93 | 19.03 | 17.02 | qfq | 5,535,160 | 106,776,399 | -4.32% |
| 2024-10-22 | 19.11 | 20.04 | 18.83 | 19.89 | 17.79 | qfq | 8,746,887 | 170,889,885 | 4.63% |
| 2024-10-21 | 17.91 | 19.29 | 17.50 | 19.01 | 17.01 | qfq | 10,330,321 | 192,117,223 | 6.20% |
| 2024-10-18 | 17.75 | 18.37 | 17.42 | 17.90 | 16.01 | qfq | 8,127,311 | 145,485,379 | 1.13% |
| 2024-10-17 | 17.93 | 18.03 | 17.61 | 17.70 | 15.83 | qfq | 2,557,400 | 45,467,680 | -0.28% |
| 2024-10-16 | 17.41 | 18.05 | 17.41 | 17.75 | 15.88 | qfq | 2,699,470 | 47,914,486 | -0.34% |
| 2024-10-15 | 18.34 | 18.51 | 17.80 | 17.81 | 15.93 | qfq | 3,330,062 | 60,338,753 | -3.63% |
| 2024-10-14 | 18.23 | 18.80 | 17.64 | 18.48 | 16.53 | qfq | 6,068,652 | 110,649,090 | 1.59% |
| 2024-10-11 | 18.32 | 18.40 | 17.48 | 18.19 | 16.27 | qfq | 7,528,441 | 135,347,810 | -1.68% |
| 2024-10-10 | 18.02 | 19.23 | 17.28 | 18.50 | 16.55 | qfq | 11,516,541 | 211,794,898 | 3.47% |
| 2024-10-09 | 18.85 | 19.00 | 17.58 | 17.88 | 16.00 | qfq | 12,111,314 | 221,201,975 | -8.45% |
| 2024-10-08 | 20.98 | 20.98 | 18.28 | 19.53 | 17.47 | qfq | 16,948,238 | 331,817,149 | 2.36% |
| 2024-09-30 | 17.63 | 19.11 | 17.59 | 19.08 | 17.07 | qfq | 17,892,366 | 334,411,884 | 9.84% |
| 2024-09-27 | 16.90 | 17.37 | 16.55 | 17.37 | 15.54 | qfq | 12,882,283 | 219,935,996 | 10.01% |
| 2024-09-26 | 14.80 | 15.79 | 14.60 | 15.79 | 14.13 | qfq | 13,998,889 | 214,628,538 | 10.03% |
| 2024-09-25 | 14.47 | 14.85 | 14.28 | 14.35 | 12.84 | qfq | 5,590,173 | 81,460,624 | -0.28% |
| 2024-09-24 | 13.56 | 14.54 | 13.55 | 14.39 | 12.87 | qfq | 8,874,856 | 124,705,780 | 6.75% |
| 2024-09-23 | 13.43 | 13.72 | 13.43 | 13.48 | 12.06 | qfq | 2,242,900 | 30,389,052 | -0.44% |
| 2024-09-20 | 13.44 | 13.66 | 13.35 | 13.54 | 12.11 | qfq | 3,326,784 | 44,956,426 | 0.07% |
| 2024-09-19 | 13.18 | 13.88 | 13.18 | 13.53 | 12.10 | qfq | 6,637,500 | 89,992,731 | 2.97% |
| 2024-09-18 | 13.30 | 13.42 | 12.92 | 13.14 | 11.76 | qfq | 4,432,047 | 58,069,439 | -2.23% |
| 2024-09-13 | 13.63 | 13.80 | 13.26 | 13.44 | 12.02 | qfq | 6,094,916 | 82,368,201 | -2.04% |
| 2024-09-12 | 13.85 | 13.97 | 13.60 | 13.72 | 12.27 | qfq | 7,699,299 | 106,021,006 | -4.19% |
| 2024-09-11 | 14.39 | 14.47 | 13.69 | 14.32 | 12.81 | qfq | 11,441,117 | 161,443,304 | 1.99% |
| 2024-09-10 | 13.60 | 14.49 | 13.60 | 14.04 | 12.56 | qfq | 9,956,255 | 139,595,330 | 3.46% |
| 2024-09-09 | 13.53 | 13.68 | 13.45 | 13.57 | 12.14 | qfq | 1,928,000 | 26,122,882 | 0.07% |
| 2024-09-06 | 13.80 | 13.93 | 13.49 | 13.56 | 12.13 | qfq | 2,268,000 | 31,027,624 | -2.38% |
| 2024-09-05 | 13.65 | 13.94 | 13.62 | 13.89 | 12.43 | qfq | 2,482,187 | 34,396,208 | 1.76% |
| 2024-09-04 | 13.78 | 14.00 | 13.63 | 13.65 | 12.21 | qfq | 3,008,700 | 41,463,851 | -1.52% |
| 2024-09-03 | 13.60 | 13.91 | 13.58 | 13.86 | 12.40 | qfq | 3,096,500 | 42,806,009 | 1.91% |
| 2024-09-02 | 13.93 | 14.09 | 13.59 | 13.60 | 12.17 | qfq | 3,798,474 | 52,311,325 | -3.75% |
| 2024-08-30 | 13.60 | 14.45 | 13.55 | 14.13 | 12.64 | qfq | 7,283,295 | 102,552,163 | 2.91% |
| 2024-08-29 | 14.18 | 14.18 | 13.34 | 13.73 | 12.28 | qfq | 5,871,384 | 79,965,859 | 0.96% |
| 2024-08-28 | 13.61 | 13.68 | 13.30 | 13.60 | 12.17 | qfq | 2,741,335 | 37,035,619 | 0.59% |
| 2024-08-27 | 13.38 | 13.52 | 13.22 | 13.52 | 12.10 | qfq | 2,120,188 | 28,378,774 | 0.45% |
| 2024-08-26 | 13.38 | 13.60 | 13.27 | 13.46 | 12.04 | qfq | 2,567,000 | 34,509,189 | 0.67% |
| 2024-08-23 | 13.41 | 13.63 | 13.36 | 13.37 | 11.96 | qfq | 2,245,000 | 30,187,301 | -0.67% |
| 2024-08-22 | 13.66 | 13.70 | 13.44 | 13.46 | 12.04 | qfq | 2,310,493 | 31,268,131 | -1.10% |
| 2024-08-21 | 13.84 | 13.88 | 13.49 | 13.61 | 12.18 | qfq | 3,541,950 | 48,241,288 | -2.09% |
| 2024-08-20 | 14.06 | 14.06 | 13.80 | 13.90 | 12.44 | qfq | 2,264,700 | 31,529,102 | -1.14% |
| 2024-08-19 | 14.30 | 14.34 | 14.02 | 14.06 | 12.58 | qfq | 3,348,100 | 47,277,909 | -1.88% |
| 2024-08-16 | 14.46 | 14.66 | 14.28 | 14.33 | 12.82 | qfq | 3,580,400 | 51,653,731 | -0.97% |
| 2024-08-15 | 14.49 | 14.78 | 14.33 | 14.47 | 12.95 | qfq | 4,714,100 | 68,290,754 | -0.82% |
| 2024-08-14 | 15.00 | 15.15 | 14.55 | 14.59 | 13.05 | qfq | 4,870,900 | 71,593,583 | -3.38% |
| 2024-08-13 | 15.06 | 15.17 | 14.98 | 15.10 | 13.51 | qfq | 2,340,450 | 35,213,295 | 0.27% |
| 2024-08-12 | 15.56 | 15.66 | 14.99 | 15.06 | 13.47 | qfq | 3,865,155 | 58,569,991 | -3.21% |
| 2024-08-09 | 16.19 | 16.36 | 15.53 | 15.56 | 13.92 | qfq | 3,127,600 | 49,773,038 | -4.42% |
| 2024-08-08 | 15.94 | 16.34 | 15.84 | 16.28 | 14.56 | qfq | 4,004,175 | 64,625,573 | 0.62% |
| 2024-08-07 | 15.85 | 16.30 | 15.62 | 16.18 | 14.47 | qfq | 3,501,893 | 55,910,845 | 2.08% |
| 2024-08-06 | 15.60 | 15.93 | 15.45 | 15.85 | 14.18 | qfq | 3,806,347 | 59,574,401 | 2.59% |
| 2024-08-05 | 15.30 | 16.15 | 15.14 | 15.45 | 13.82 | qfq | 5,937,100 | 92,998,150 | -0.77% |
| 2024-08-02 | 15.25 | 15.72 | 15.23 | 15.57 | 13.93 | qfq | 3,587,273 | 55,445,522 | 1.50% |
| 2024-08-01 | 15.71 | 15.85 | 15.22 | 15.34 | 13.72 | qfq | 2,977,110 | 45,940,750 | -2.17% |
| 2024-07-31 | 14.97 | 15.85 | 14.93 | 15.68 | 14.03 | qfq | 4,132,600 | 64,398,609 | 4.46% |
| 2024-07-30 | 14.89 | 15.03 | 14.73 | 15.01 | 13.43 | qfq | 1,511,150 | 22,517,708 | 0.60% |
| 2024-07-29 | 15.30 | 15.30 | 14.88 | 14.92 | 13.35 | qfq | 1,526,900 | 22,844,677 | -2.42% |
| 2024-07-26 | 14.84 | 15.31 | 14.84 | 15.29 | 13.68 | qfq | 1,213,300 | 18,382,655 | 2.41% |
| 2024-07-25 | 14.78 | 15.09 | 14.78 | 14.93 | 13.36 | qfq | 1,562,435 | 23,325,324 | 0.40% |
| 2024-07-24 | 15.08 | 15.20 | 14.78 | 14.87 | 13.30 | qfq | 2,324,400 | 34,769,073 | -2.04% |
| 2024-07-23 | 15.30 | 15.48 | 15.17 | 15.18 | 13.58 | qfq | 2,768,769 | 42,381,719 | -1.43% |
| 2024-07-22 | 15.55 | 15.62 | 15.23 | 15.40 | 13.78 | qfq | 2,213,700 | 33,982,378 | -1.47% |
| 2024-07-19 | 15.90 | 15.90 | 15.52 | 15.63 | 13.98 | qfq | 2,423,300 | 37,890,918 | -1.45% |
| 2024-07-18 | 15.87 | 15.97 | 15.44 | 15.86 | 14.19 | qfq | 3,195,872 | 50,221,089 | -0.69% |
| 2024-07-17 | 15.38 | 16.10 | 15.16 | 15.97 | 14.29 | qfq | 3,954,900 | 62,230,939 | 3.84% |
| 2024-07-16 | 15.50 | 15.50 | 15.17 | 15.38 | 13.76 | qfq | 2,573,400 | 39,439,320 | -0.90% |
| 2024-07-15 | 15.85 | 15.89 | 15.40 | 15.52 | 13.88 | qfq | 3,925,861 | 61,047,283 | -2.94% |
| 2024-07-12 | 15.90 | 16.17 | 15.81 | 15.99 | 14.30 | qfq | 3,148,704 | 50,340,596 | -2.74% |
| 2024-07-11 | 16.95 | 17.15 | 15.83 | 16.44 | 14.27 | qfq | 5,428,881 | 88,544,964 | 0.12% |
| 2024-07-10 | 16.35 | 16.86 | 16.30 | 16.42 | 14.26 | qfq | 2,139,374 | 35,265,112 | 0.12% |
| 2024-07-09 | 16.47 | 16.60 | 16.11 | 16.40 | 14.24 | qfq | 2,210,500 | 36,159,289 | -0.43% |
| 2024-07-08 | 16.88 | 16.90 | 16.31 | 16.47 | 14.30 | qfq | 1,766,292 | 29,176,344 | -2.83% |
| 2024-07-05 | 16.42 | 17.03 | 16.26 | 16.95 | 14.72 | qfq | 2,347,400 | 39,281,810 | 3.10% |
| 2024-07-04 | 16.79 | 16.96 | 16.31 | 16.44 | 14.27 | qfq | 1,845,205 | 30,441,492 | -2.20% |
| 2024-07-03 | 16.68 | 17.03 | 16.68 | 16.81 | 14.60 | qfq | 1,603,400 | 27,054,990 | 0.84% |
| 2024-07-02 | 16.80 | 16.97 | 16.56 | 16.67 | 14.47 | qfq | 2,120,888 | 35,532,823 | -1.07% |
| 2024-07-01 | 16.40 | 17.24 | 16.38 | 16.85 | 14.63 | qfq | 3,140,400 | 52,909,614 | 3.25% |
| 2024-06-28 | 16.48 | 16.73 | 16.28 | 16.32 | 14.17 | qfq | 3,707,788 | 60,994,609 | -1.39% |
| 2024-06-27 | 16.87 | 16.99 | 16.43 | 16.55 | 14.37 | qfq | 3,151,843 | 52,360,888 | -2.82% |
| 2024-06-26 | 17.04 | 17.34 | 16.75 | 17.03 | 14.79 | qfq | 2,546,388 | 43,183,171 | -0.41% |
| 2024-06-25 | 17.11 | 17.41 | 16.86 | 17.10 | 14.85 | qfq | 3,025,600 | 51,608,238 | -0.12% |
| 2024-06-24 | 17.78 | 17.78 | 16.80 | 17.12 | 14.87 | qfq | 6,616,700 | 113,370,574 | -4.09% |
| 2024-06-21 | 17.80 | 18.00 | 17.58 | 17.85 | 15.50 | qfq | 1,038,421 | 18,554,449 | 0.34% |
| 2024-06-20 | 18.08 | 18.12 | 17.56 | 17.79 | 15.45 | qfq | 2,197,392 | 39,094,342 | -1.28% |
| 2024-06-19 | 18.26 | 18.32 | 17.96 | 18.02 | 15.65 | qfq | 1,512,258 | 27,376,580 | -1.31% |
| 2024-06-18 | 18.28 | 18.47 | 18.08 | 18.26 | 15.85 | qfq | 1,830,300 | 33,476,622 | -0.11% |
| 2024-06-17 | 18.50 | 18.78 | 18.26 | 18.28 | 15.87 | qfq | 1,826,100 | 33,686,461 | -2.25% |
| 2024-06-14 | 18.61 | 18.80 | 18.19 | 18.70 | 16.24 | qfq | 1,911,400 | 35,323,684 | 0.11% |
| 2024-06-13 | 19.02 | 19.04 | 18.48 | 18.68 | 16.22 | qfq | 2,408,000 | 44,939,613 | -1.79% |
| 2024-06-12 | 19.18 | 19.23 | 18.94 | 19.02 | 16.51 | qfq | 1,406,200 | 26,812,303 | -0.89% |
| 2024-06-11 | 19.05 | 19.29 | 18.88 | 19.19 | 16.66 | qfq | 1,470,901 | 28,054,573 | -0.10% |
| 2024-06-07 | 19.43 | 19.53 | 19.03 | 19.21 | 16.68 | qfq | 2,352,400 | 45,305,863 | -0.41% |
| 2024-06-06 | 19.67 | 19.79 | 19.19 | 19.29 | 16.75 | qfq | 1,749,289 | 34,097,750 | -1.83% |
| 2024-06-05 | 20.00 | 20.12 | 19.58 | 19.65 | 17.06 | qfq | 2,031,300 | 40,229,588 | -1.40% |
| 2024-06-04 | 19.75 | 20.11 | 19.45 | 19.93 | 17.30 | qfq | 2,353,600 | 46,658,517 | 1.42% |
| 2024-06-03 | 19.90 | 20.09 | 19.44 | 19.65 | 17.06 | qfq | 2,060,500 | 40,674,537 | -0.76% |
| 2024-05-31 | 19.76 | 20.03 | 19.55 | 19.80 | 17.19 | qfq | 1,207,701 | 23,990,046 | 0.66% |
| 2024-05-30 | 19.79 | 19.95 | 19.55 | 19.67 | 17.08 | qfq | 1,809,200 | 35,680,940 | -1.11% |
| 2024-05-29 | 20.68 | 20.68 | 19.74 | 19.89 | 17.27 | qfq | 2,955,600 | 59,048,043 | -1.68% |
| 2024-05-28 | 20.65 | 20.66 | 20.18 | 20.23 | 17.57 | qfq | 1,409,300 | 28,770,614 | -2.03% |
| 2024-05-27 | 20.89 | 20.89 | 20.39 | 20.65 | 17.93 | qfq | 1,329,800 | 27,409,281 | 0.05% |
| 2024-05-24 | 20.35 | 20.92 | 20.35 | 20.64 | 17.92 | qfq | 1,731,700 | 35,869,583 | 0.63% |
| 2024-05-23 | 20.90 | 20.97 | 20.40 | 20.51 | 17.81 | qfq | 1,904,000 | 39,327,813 | -2.33% |
| 2024-05-22 | 21.21 | 21.26 | 20.76 | 21.00 | 18.23 | qfq | 1,909,500 | 40,076,672 | -0.52% |
| 2024-05-21 | 21.37 | 21.57 | 21.00 | 21.11 | 18.33 | qfq | 1,506,400 | 31,965,090 | -1.54% |
| 2024-05-20 | 20.95 | 21.61 | 20.91 | 21.44 | 18.62 | qfq | 3,156,800 | 67,633,041 | 2.00% |
| 2024-05-17 | 21.00 | 21.21 | 20.56 | 21.02 | 18.25 | qfq | 2,621,651 | 54,642,552 | -0.66% |
| 2024-05-16 | 21.45 | 21.45 | 21.04 | 21.16 | 18.37 | qfq | 2,104,701 | 44,626,799 | -0.80% |
| 2024-05-15 | 21.10 | 21.66 | 20.96 | 21.33 | 18.52 | qfq | 2,425,600 | 51,607,941 | 1.28% |
| 2024-05-14 | 20.98 | 21.32 | 20.81 | 21.06 | 18.29 | qfq | 2,428,802 | 51,190,038 | 0.00% |
| 2024-05-13 | 21.81 | 21.81 | 20.89 | 21.06 | 18.29 | qfq | 3,299,832 | 70,006,803 | -3.75% |
| 2024-05-10 | 21.64 | 22.40 | 21.64 | 21.88 | 19.00 | qfq | 3,475,903 | 76,453,172 | 0.60% |
| 2024-05-09 | 21.49 | 22.46 | 21.17 | 21.75 | 18.89 | qfq | 4,094,705 | 89,960,636 | 2.11% |
| 2024-05-08 | 20.99 | 21.56 | 20.74 | 21.30 | 18.49 | qfq | 3,929,697 | 83,318,953 | 1.33% |
| 2024-05-07 | 20.16 | 21.28 | 20.03 | 21.02 | 18.25 | qfq | 4,091,098 | 85,063,120 | 3.91% |
| 2024-05-06 | 19.67 | 20.25 | 19.62 | 20.23 | 17.57 | qfq | 2,939,900 | 58,901,926 | 3.58% |
| 2024-04-30 | 19.78 | 19.95 | 19.32 | 19.53 | 16.96 | qfq | 1,871,200 | 36,488,033 | -0.81% |
| 2024-04-29 | 18.80 | 19.70 | 18.68 | 19.69 | 17.10 | qfq | 3,400,200 | 65,612,890 | 4.46% |
| 2024-04-26 | 18.55 | 19.47 | 18.23 | 18.85 | 16.37 | qfq | 5,575,034 | 104,949,893 | 0.48% |
| 2024-04-25 | 19.26 | 19.81 | 18.75 | 18.76 | 16.29 | qfq | 3,938,100 | 76,213,779 | -3.55% |
| 2024-04-24 | 19.23 | 19.50 | 19.12 | 19.45 | 16.89 | qfq | 1,604,302 | 30,893,669 | 0.52% |
| 2024-04-23 | 19.11 | 19.49 | 18.94 | 19.35 | 16.80 | qfq | 1,742,900 | 33,571,538 | 1.63% |
| 2024-04-22 | 18.68 | 19.15 | 18.64 | 19.04 | 16.53 | qfq | 1,665,100 | 31,517,762 | 0.95% |
| 2024-04-19 | 19.08 | 19.50 | 18.78 | 18.86 | 16.38 | qfq | 1,711,400 | 32,654,536 | -1.77% |
| 2024-04-18 | 18.65 | 19.48 | 18.41 | 19.20 | 16.67 | qfq | 2,759,374 | 52,782,958 | 3.45% |
| 2024-04-17 | 18.35 | 18.70 | 18.21 | 18.56 | 16.12 | qfq | 2,162,774 | 39,991,110 | 1.92% |
| 2024-04-16 | 18.64 | 18.94 | 18.21 | 18.21 | 15.81 | qfq | 3,209,500 | 59,275,545 | -3.14% |
| 2024-04-15 | 18.99 | 19.15 | 18.30 | 18.80 | 16.32 | qfq | 2,451,205 | 45,950,859 | -0.84% |
| 2024-04-12 | 19.20 | 19.43 | 18.90 | 18.96 | 16.46 | qfq | 1,162,328 | 22,285,479 | -1.35% |
| 2024-04-11 | 19.13 | 19.48 | 18.83 | 19.22 | 16.69 | qfq | 1,389,200 | 26,737,245 | 0.52% |
| 2024-04-10 | 19.00 | 19.27 | 18.95 | 19.12 | 16.60 | qfq | 2,132,300 | 40,703,758 | -0.10% |
| 2024-04-09 | 19.18 | 19.58 | 18.91 | 19.14 | 16.62 | qfq | 2,610,200 | 49,981,007 | -0.57% |
| 2024-04-08 | 20.35 | 20.38 | 19.18 | 19.25 | 16.71 | qfq | 3,915,743 | 76,728,190 | -5.41% |
| 2024-04-03 | 20.07 | 20.86 | 20.07 | 20.35 | 17.67 | qfq | 3,162,613 | 64,711,955 | 0.39% |
| 2024-04-02 | 20.22 | 20.40 | 19.82 | 20.27 | 17.60 | qfq | 2,619,500 | 52,694,757 | -0.05% |
| 2024-04-01 | 19.29 | 20.33 | 19.29 | 20.28 | 17.61 | qfq | 4,176,167 | 83,062,873 | 5.57% |
| 2024-03-29 | 19.19 | 19.30 | 18.97 | 19.21 | 16.68 | qfq | 1,663,800 | 31,867,859 | -0.36% |
| 2024-03-28 | 18.85 | 19.48 | 18.81 | 19.28 | 16.74 | qfq | 2,190,800 | 42,191,971 | 1.21% |
| 2024-03-27 | 19.48 | 19.87 | 19.00 | 19.05 | 16.54 | qfq | 2,909,803 | 56,455,415 | -2.66% |
| 2024-03-26 | 19.06 | 19.68 | 18.98 | 19.57 | 16.99 | qfq | 3,663,200 | 71,068,986 | 3.00% |
| 2024-03-25 | 19.05 | 19.41 | 18.82 | 19.00 | 16.50 | qfq | 3,077,600 | 58,959,220 | -1.04% |
| 2024-03-22 | 19.52 | 19.63 | 18.94 | 19.20 | 16.67 | qfq | 3,646,500 | 70,287,456 | -2.64% |
| 2024-03-21 | 19.87 | 19.88 | 19.52 | 19.72 | 17.12 | qfq | 3,263,814 | 64,455,283 | -0.75% |
| 2024-03-20 | 19.57 | 20.03 | 19.56 | 19.87 | 17.25 | qfq | 3,001,200 | 59,436,262 | 1.22% |
| 2024-03-19 | 19.80 | 20.03 | 19.57 | 19.63 | 17.04 | qfq | 2,862,900 | 56,500,809 | -1.90% |
| 2024-03-18 | 19.87 | 20.12 | 19.53 | 20.01 | 17.37 | qfq | 4,320,601 | 85,533,714 | 1.06% |
| 2024-03-15 | 20.10 | 20.23 | 19.51 | 19.80 | 17.19 | qfq | 4,444,702 | 87,892,704 | -1.59% |
| 2024-03-14 | 20.40 | 21.05 | 20.00 | 20.12 | 17.47 | qfq | 9,194,125 | 188,017,997 | -2.71% |
| 2024-03-13 | 19.59 | 20.68 | 19.50 | 20.68 | 17.96 | qfq | 10,866,085 | 222,013,116 | 10.00% |
| 2024-03-12 | 18.23 | 18.82 | 18.18 | 18.80 | 16.32 | qfq | 2,193,217 | 40,676,504 | 3.30% |
| 2024-03-11 | 17.81 | 18.24 | 17.70 | 18.20 | 15.80 | qfq | 1,754,060 | 31,582,465 | 1.90% |
| 2024-03-08 | 18.00 | 18.21 | 17.70 | 17.86 | 15.51 | qfq | 1,362,400 | 24,386,702 | -1.00% |
| 2024-03-07 | 18.16 | 18.48 | 18.01 | 18.04 | 15.66 | qfq | 1,638,906 | 29,878,980 | -1.10% |
| 2024-03-06 | 18.42 | 18.45 | 18.07 | 18.24 | 15.84 | qfq | 1,770,700 | 32,306,365 | -1.19% |
| 2024-03-05 | 18.39 | 18.50 | 18.15 | 18.46 | 16.03 | qfq | 2,074,200 | 38,053,184 | -0.11% |
| 2024-03-04 | 18.41 | 18.63 | 18.26 | 18.48 | 16.05 | qfq | 2,351,816 | 43,337,389 | -0.22% |
| 2024-03-01 | 18.69 | 18.69 | 18.22 | 18.52 | 16.08 | qfq | 2,504,716 | 46,085,643 | -1.02% |
| 2024-02-29 | 18.33 | 18.87 | 18.32 | 18.71 | 16.25 | qfq | 3,403,274 | 63,270,511 | 1.08% |
| 2024-02-28 | 19.49 | 19.49 | 18.50 | 18.51 | 16.07 | qfq | 2,823,500 | 53,877,904 | -4.59% |
| 2024-02-27 | 18.74 | 19.46 | 18.71 | 19.40 | 16.84 | qfq | 3,161,901 | 60,582,757 | 3.36% |
| 2024-02-26 | 18.53 | 19.10 | 18.27 | 18.77 | 16.30 | qfq | 2,297,600 | 42,989,913 | 1.68% |
| 2024-02-23 | 18.33 | 18.57 | 18.16 | 18.46 | 16.03 | qfq | 1,349,725 | 24,791,521 | 0.87% |
| 2024-02-22 | 18.17 | 18.44 | 18.07 | 18.30 | 15.89 | qfq | 1,667,550 | 30,448,393 | -0.27% |
| 2024-02-21 | 18.17 | 18.85 | 17.91 | 18.35 | 15.93 | qfq | 2,658,600 | 49,055,682 | 1.27% |
| 2024-02-20 | 18.15 | 18.36 | 17.90 | 18.12 | 15.73 | qfq | 2,734,100 | 49,490,530 | -0.88% |
| 2024-02-19 | 19.00 | 19.00 | 17.78 | 18.28 | 15.87 | qfq | 3,917,800 | 71,340,746 | -1.24% |
| 2024-02-08 | 18.85 | 19.30 | 18.29 | 18.51 | 16.07 | qfq | 4,352,676 | 82,608,135 | -0.22% |
| 2024-02-07 | 17.30 | 18.65 | 17.20 | 18.55 | 16.11 | qfq | 5,241,051 | 95,125,725 | 7.47% |
| 2024-02-06 | 15.66 | 17.60 | 15.51 | 17.26 | 14.99 | qfq | 3,540,022 | 59,510,160 | 7.88% |
| 2024-02-05 | 16.13 | 16.96 | 15.22 | 16.00 | 13.89 | qfq | 3,973,800 | 63,253,164 | -2.14% |
| 2024-02-02 | 17.12 | 17.38 | 15.96 | 16.35 | 14.20 | qfq | 2,853,886 | 47,465,988 | -4.39% |
| 2024-02-01 | 16.73 | 17.45 | 16.62 | 17.10 | 14.85 | qfq | 2,723,519 | 46,472,662 | 0.88% |
| 2024-01-31 | 17.39 | 17.75 | 16.88 | 16.95 | 14.72 | qfq | 2,644,289 | 45,313,606 | -2.53% |
| 2024-01-30 | 18.30 | 18.30 | 17.32 | 17.39 | 15.10 | qfq | 1,859,919 | 32,856,483 | -3.71% |
| 2024-01-29 | 18.40 | 18.60 | 17.94 | 18.06 | 15.68 | qfq | 3,467,300 | 62,953,185 | -1.58% |
| 2024-01-26 | 18.95 | 19.06 | 18.26 | 18.35 | 15.93 | qfq | 2,930,400 | 54,343,428 | -3.42% |
| 2024-01-25 | 18.05 | 19.13 | 17.61 | 19.00 | 16.50 | qfq | 3,620,206 | 67,443,814 | 6.26% |
| 2024-01-24 | 17.41 | 18.20 | 17.21 | 17.88 | 15.52 | qfq | 2,792,570 | 49,524,234 | 4.50% |
| 2024-01-23 | 17.03 | 17.25 | 16.41 | 17.11 | 14.86 | qfq | 2,250,619 | 38,107,597 | 0.94% |
| 2024-01-22 | 17.73 | 17.98 | 16.84 | 16.95 | 14.72 | qfq | 3,430,500 | 59,081,036 | -4.61% |
| 2024-01-19 | 17.89 | 18.03 | 17.65 | 17.77 | 15.43 | qfq | 1,723,675 | 30,627,758 | -1.28% |
| 2024-01-18 | 18.00 | 18.03 | 17.35 | 18.00 | 15.63 | qfq | 2,873,300 | 50,761,260 | 0.45% |
| 2024-01-17 | 18.43 | 18.45 | 17.88 | 17.92 | 15.56 | qfq | 2,040,700 | 36,873,326 | -2.77% |
| 2024-01-16 | 18.81 | 18.87 | 18.03 | 18.43 | 16.00 | qfq | 2,048,000 | 37,590,211 | -1.65% |
| 2024-01-15 | 18.66 | 18.89 | 18.53 | 18.74 | 16.27 | qfq | 1,691,500 | 31,682,499 | -0.32% |
| 2024-01-12 | 19.00 | 19.08 | 18.65 | 18.80 | 16.32 | qfq | 2,007,900 | 37,804,283 | -1.21% |
| 2024-01-11 | 18.60 | 19.08 | 18.34 | 19.03 | 16.52 | qfq | 2,765,200 | 51,792,878 | 3.76% |
| 2024-01-10 | 18.12 | 18.54 | 17.92 | 18.34 | 15.92 | qfq | 2,010,500 | 36,843,457 | 0.49% |
| 2024-01-09 | 17.95 | 18.40 | 17.83 | 18.25 | 15.85 | qfq | 2,005,300 | 36,354,762 | 1.16% |
| 2024-01-08 | 18.20 | 18.37 | 18.00 | 18.04 | 15.66 | qfq | 2,355,880 | 42,738,585 | -2.59% |
| 2024-01-05 | 18.56 | 19.02 | 18.45 | 18.52 | 16.08 | qfq | 2,085,606 | 39,073,322 | -0.43% |
| 2024-01-04 | 18.52 | 18.65 | 18.28 | 18.60 | 16.15 | qfq | 1,436,426 | 26,538,700 | 0.59% |
| 2024-01-03 | 18.64 | 18.69 | 18.27 | 18.49 | 16.05 | qfq | 2,273,575 | 41,906,544 | -0.80% |
| 2024-01-02 | 18.80 | 18.94 | 18.27 | 18.64 | 16.18 | qfq | 3,035,962 | 56,344,714 | -0.53% |
| 2023-12-29 | 18.81 | 18.84 | 18.40 | 18.74 | 16.27 | qfq | 2,865,274 | 53,407,964 | 0.70% |
| 2023-12-28 | 18.13 | 18.77 | 17.92 | 18.61 | 16.16 | qfq | 2,807,481 | 51,707,626 | 2.65% |
| 2023-12-27 | 18.45 | 18.45 | 17.74 | 18.13 | 15.74 | qfq | 4,167,449 | 75,046,433 | -1.20% |
| 2023-12-26 | 18.92 | 19.03 | 18.18 | 18.35 | 15.93 | qfq | 3,745,100 | 68,728,440 | -2.70% |
| 2023-12-25 | 19.41 | 19.60 | 18.86 | 18.86 | 16.38 | qfq | 2,210,470 | 42,172,285 | -1.15% |
| 2023-12-22 | 19.05 | 19.35 | 18.93 | 19.08 | 16.57 | qfq | 2,199,100 | 42,166,833 | -1.24% |
| 2023-12-21 | 18.58 | 19.32 | 18.58 | 19.32 | 16.78 | qfq | 3,527,801 | 66,790,454 | 1.95% |
| 2023-12-20 | 19.22 | 19.35 | 18.88 | 18.95 | 16.45 | qfq | 2,824,879 | 53,812,939 | -1.51% |
| 2023-12-19 | 19.23 | 19.42 | 19.08 | 19.24 | 16.71 | qfq | 1,519,952 | 29,225,541 | -0.36% |
| 2023-12-18 | 19.29 | 19.42 | 19.15 | 19.31 | 16.77 | qfq | 1,462,462 | 28,191,442 | -0.41% |
| 2023-12-15 | 19.64 | 19.71 | 19.30 | 19.39 | 16.84 | qfq | 1,344,300 | 26,237,940 | -0.62% |
| 2023-12-14 | 19.63 | 19.78 | 19.38 | 19.51 | 16.94 | qfq | 1,853,600 | 36,313,884 | 0.83% |
| 2023-12-13 | 19.70 | 19.79 | 19.28 | 19.35 | 16.80 | qfq | 2,309,318 | 45,018,188 | -1.78% |
| 2023-12-12 | 20.18 | 20.30 | 19.51 | 19.70 | 17.11 | qfq | 2,793,060 | 55,168,898 | -1.89% |
| 2023-12-11 | 20.44 | 20.48 | 19.82 | 20.08 | 17.44 | qfq | 2,983,100 | 60,182,574 | -2.52% |
| 2023-12-08 | 20.55 | 20.60 | 20.16 | 20.60 | 17.89 | qfq | 2,607,482 | 53,086,570 | 0.00% |
| 2023-12-07 | 20.27 | 20.71 | 20.18 | 20.60 | 17.89 | qfq | 1,587,410 | 32,473,391 | 0.98% |
| 2023-12-06 | 20.27 | 20.63 | 20.15 | 20.40 | 17.71 | qfq | 1,479,579 | 30,192,608 | 0.10% |
| 2023-12-05 | 20.92 | 20.93 | 20.35 | 20.38 | 17.70 | qfq | 1,002,782 | 20,691,926 | -2.63% |
| 2023-12-04 | 21.05 | 21.26 | 20.90 | 20.93 | 18.17 | qfq | 1,287,400 | 27,148,241 | -0.66% |
| 2023-12-01 | 21.23 | 21.23 | 20.79 | 21.07 | 18.29 | qfq | 1,250,791 | 26,222,558 | -0.24% |
| 2023-11-30 | 20.91 | 21.18 | 20.70 | 21.12 | 18.34 | qfq | 1,454,706 | 30,477,327 | 0.96% |
| 2023-11-29 | 21.50 | 21.55 | 20.82 | 20.92 | 18.16 | qfq | 1,493,200 | 31,458,081 | -2.65% |
| 2023-11-28 | 21.53 | 21.70 | 21.24 | 21.49 | 18.66 | qfq | 1,119,341 | 24,042,300 | -0.19% |
| 2023-11-27 | 21.64 | 21.76 | 21.22 | 21.53 | 18.69 | qfq | 1,796,641 | 38,544,301 | -0.55% |
| 2023-11-24 | 21.78 | 21.82 | 21.55 | 21.65 | 18.80 | qfq | 722,341 | 15,629,319 | -0.60% |
| 2023-11-23 | 21.48 | 21.89 | 21.41 | 21.78 | 18.91 | qfq | 1,057,387 | 22,962,292 | 0.83% |
| 2023-11-22 | 21.61 | 21.86 | 21.58 | 21.60 | 18.75 | qfq | 601,401 | 13,043,316 | -0.32% |
| 2023-11-21 | 21.81 | 21.88 | 21.63 | 21.67 | 18.82 | qfq | 745,100 | 16,207,211 | -0.41% |
| 2023-11-20 | 21.61 | 21.88 | 21.45 | 21.76 | 18.89 | qfq | 1,274,975 | 27,610,114 | 0.74% |
| 2023-11-17 | 21.79 | 21.79 | 21.47 | 21.60 | 18.75 | qfq | 721,800 | 15,588,293 | -0.46% |
| 2023-11-16 | 22.08 | 22.10 | 21.60 | 21.70 | 18.84 | qfq | 1,199,393 | 26,099,776 | -1.81% |
| 2023-11-15 | 22.00 | 22.49 | 21.82 | 22.10 | 19.19 | qfq | 2,180,208 | 48,230,678 | 2.08% |
| 2023-11-14 | 21.69 | 21.92 | 21.56 | 21.65 | 18.80 | qfq | 993,414 | 21,566,553 | -0.51% |
| 2023-11-13 | 21.49 | 21.80 | 21.20 | 21.76 | 18.89 | qfq | 1,985,257 | 42,710,597 | 1.26% |
| 2023-11-10 | 21.40 | 21.59 | 21.17 | 21.49 | 18.66 | qfq | 1,292,153 | 27,635,672 | 0.00% |
| 2023-11-09 | 21.40 | 21.55 | 21.25 | 21.49 | 18.66 | qfq | 1,064,559 | 22,792,933 | 0.19% |
| 2023-11-08 | 21.80 | 21.85 | 21.23 | 21.45 | 18.62 | qfq | 2,564,450 | 55,032,002 | -1.29% |
| 2023-11-07 | 21.96 | 21.97 | 21.70 | 21.73 | 18.87 | qfq | 2,034,154 | 44,370,439 | -0.87% |
| 2023-11-06 | 22.04 | 22.14 | 21.80 | 21.92 | 19.03 | qfq | 2,145,411 | 47,049,382 | -0.41% |
| 2023-11-03 | 21.93 | 22.17 | 21.68 | 22.01 | 19.11 | qfq | 1,945,750 | 42,765,808 | 0.96% |
| 2023-11-02 | 22.27 | 22.53 | 21.74 | 21.80 | 18.93 | qfq | 2,264,061 | 49,644,686 | -2.11% |
| 2023-11-01 | 21.97 | 22.47 | 21.33 | 22.27 | 19.34 | qfq | 4,710,678 | 102,934,830 | 0.45% |
| 2023-10-31 | 23.50 | 23.80 | 21.47 | 22.17 | 19.25 | qfq | 8,983,170 | 195,959,373 | -7.08% |
| 2023-10-30 | 23.31 | 24.01 | 22.79 | 23.86 | 20.72 | qfq | 2,491,500 | 58,981,316 | 2.36% |
| 2023-10-27 | 22.50 | 23.40 | 22.46 | 23.31 | 20.24 | qfq | 2,535,668 | 58,560,633 | 3.32% |
| 2023-10-26 | 22.37 | 22.75 | 22.13 | 22.56 | 19.59 | qfq | 1,862,653 | 41,635,457 | 0.04% |
| 2023-10-25 | 22.79 | 22.94 | 22.46 | 22.55 | 19.58 | qfq | 1,380,753 | 31,226,097 | -0.70% |
| 2023-10-24 | 21.95 | 22.75 | 21.95 | 22.71 | 19.72 | qfq | 1,851,738 | 41,612,487 | 3.23% |
| 2023-10-23 | 22.60 | 22.86 | 21.83 | 22.00 | 19.10 | qfq | 1,984,838 | 43,923,235 | -3.21% |
| 2023-10-20 | 22.90 | 23.14 | 22.62 | 22.73 | 19.74 | qfq | 1,877,273 | 42,847,365 | -1.52% |
| 2023-10-19 | 23.05 | 23.35 | 22.77 | 23.08 | 20.04 | qfq | 1,808,743 | 41,829,578 | -0.22% |
| 2023-10-18 | 23.93 | 24.00 | 22.85 | 23.13 | 20.08 | qfq | 3,889,961 | 90,180,543 | -3.34% |
| 2023-10-17 | 24.48 | 24.55 | 23.70 | 23.93 | 20.78 | qfq | 2,953,325 | 70,841,873 | -1.93% |
| 2023-10-16 | 24.70 | 24.70 | 24.21 | 24.40 | 21.19 | qfq | 2,744,000 | 67,097,850 | -1.21% |
| 2023-10-13 | 24.82 | 24.93 | 24.61 | 24.70 | 21.45 | qfq | 1,798,000 | 44,430,874 | -0.56% |
| 2023-10-12 | 24.90 | 25.13 | 24.81 | 24.84 | 21.57 | qfq | 500,300 | 12,475,394 | -0.52% |
| 2023-10-11 | 24.75 | 25.11 | 24.67 | 24.97 | 21.68 | qfq | 1,100,622 | 27,318,058 | -0.04% |
| 2023-10-10 | 24.82 | 25.05 | 24.74 | 24.98 | 21.69 | qfq | 1,159,400 | 28,872,481 | 0.36% |
| 2023-10-09 | 24.95 | 25.08 | 24.71 | 24.89 | 21.61 | qfq | 1,004,600 | 25,018,946 | -0.76% |
| 2023-09-28 | 25.28 | 25.40 | 24.90 | 25.08 | 21.78 | qfq | 1,066,001 | 26,728,956 | -0.63% |
| 2023-09-27 | 25.40 | 25.45 | 25.10 | 25.24 | 21.92 | qfq | 1,263,235 | 31,891,949 | -0.51% |
| 2023-09-26 | 25.44 | 25.60 | 25.24 | 25.37 | 22.03 | qfq | 1,065,883 | 27,116,212 | -0.39% |
| 2023-09-25 | 25.10 | 25.52 | 24.94 | 25.47 | 22.12 | qfq | 2,220,570 | 56,381,618 | 1.47% |
| 2023-09-22 | 24.45 | 25.19 | 24.45 | 25.10 | 21.79 | qfq | 1,231,886 | 30,752,989 | 1.83% |
| 2023-09-21 | 24.96 | 25.06 | 24.40 | 24.65 | 21.40 | qfq | 1,582,303 | 38,969,613 | -1.24% |
| 2023-09-20 | 25.40 | 25.40 | 24.81 | 24.96 | 21.67 | qfq | 798,100 | 19,948,213 | -0.64% |
| 2023-09-19 | 25.20 | 25.50 | 25.05 | 25.12 | 21.81 | qfq | 1,166,064 | 29,474,628 | -0.44% |
| 2023-09-18 | 25.50 | 25.50 | 24.93 | 25.23 | 21.91 | qfq | 1,378,644 | 34,697,867 | -0.12% |
| 2023-09-15 | 25.46 | 25.50 | 25.21 | 25.26 | 21.93 | qfq | 1,396,354 | 35,356,011 | -0.12% |
| 2023-09-14 | 25.21 | 25.49 | 25.01 | 25.29 | 21.96 | qfq | 1,359,366 | 34,282,507 | -0.20% |
| 2023-09-13 | 25.38 | 25.43 | 25.13 | 25.34 | 22.00 | qfq | 634,959 | 16,057,053 | 0.04% |
| 2023-09-12 | 25.49 | 25.79 | 25.33 | 25.33 | 21.99 | qfq | 1,316,200 | 33,646,362 | -0.59% |
| 2023-09-11 | 25.08 | 25.70 | 24.94 | 25.48 | 22.12 | qfq | 2,497,300 | 63,420,161 | 1.59% |
| 2023-09-08 | 24.98 | 25.14 | 24.85 | 25.08 | 21.78 | qfq | 789,800 | 19,774,749 | 0.32% |
| 2023-09-07 | 25.28 | 25.45 | 24.88 | 25.00 | 21.71 | qfq | 1,101,501 | 27,609,390 | -1.26% |
| 2023-09-06 | 25.31 | 25.60 | 25.15 | 25.32 | 21.98 | qfq | 964,400 | 24,414,570 | -0.47% |
| 2023-09-05 | 25.23 | 25.60 | 25.03 | 25.44 | 22.09 | qfq | 1,566,278 | 39,755,282 | 0.51% |
| 2023-09-04 | 25.58 | 25.63 | 25.08 | 25.31 | 21.98 | qfq | 2,322,644 | 58,874,899 | -0.43% |
| 2023-09-01 | 25.04 | 25.50 | 24.90 | 25.42 | 22.07 | qfq | 2,055,713 | 51,785,396 | 1.52% |
| 2023-08-31 | 25.07 | 25.37 | 24.84 | 25.04 | 21.74 | qfq | 2,410,220 | 60,289,959 | -0.56% |
| 2023-08-30 | 24.72 | 25.28 | 24.67 | 25.18 | 21.86 | qfq | 3,534,870 | 88,454,239 | 1.53% |
| 2023-08-29 | 24.91 | 25.22 | 24.52 | 24.80 | 21.53 | qfq | 3,534,900 | 88,088,141 | -0.88% |
| 2023-08-28 | 26.07 | 26.25 | 24.97 | 25.02 | 21.72 | qfq | 2,818,955 | 71,208,727 | -0.91% |
| 2023-08-25 | 25.56 | 25.70 | 25.20 | 25.25 | 21.92 | qfq | 2,225,528 | 56,624,891 | -1.21% |
| 2023-08-24 | 25.68 | 25.95 | 25.30 | 25.56 | 22.19 | qfq | 1,759,390 | 45,160,797 | -0.78% |
| 2023-08-23 | 25.96 | 26.15 | 25.49 | 25.76 | 22.37 | qfq | 2,460,306 | 63,386,268 | -1.11% |
| 2023-08-22 | 25.52 | 26.10 | 25.31 | 26.05 | 22.62 | qfq | 3,093,347 | 79,749,059 | 2.08% |
| 2023-08-21 | 25.62 | 25.95 | 25.20 | 25.52 | 22.16 | qfq | 1,917,900 | 49,181,324 | -0.23% |
| 2023-08-18 | 25.86 | 26.27 | 25.36 | 25.58 | 22.21 | qfq | 2,385,200 | 61,287,780 | -1.39% |
| 2023-08-17 | 24.88 | 25.97 | 24.83 | 25.94 | 22.52 | qfq | 3,360,516 | 85,708,528 | 4.34% |
| 2023-08-16 | 24.98 | 25.19 | 24.80 | 24.86 | 21.59 | qfq | 1,552,064 | 38,776,833 | -0.76% |
| 2023-08-15 | 25.03 | 25.50 | 24.90 | 25.05 | 21.75 | qfq | 2,184,500 | 54,877,941 | 0.48% |
| 2023-08-14 | 24.70 | 25.30 | 24.32 | 24.93 | 21.65 | qfq | 3,923,548 | 96,768,129 | 0.52% |
| 2023-08-11 | 25.50 | 25.58 | 24.73 | 24.80 | 21.53 | qfq | 3,859,101 | 96,664,718 | -2.40% |
| 2023-08-10 | 25.98 | 25.98 | 25.01 | 25.41 | 22.06 | qfq | 2,394,200 | 60,672,441 | -0.66% |
| 2023-08-09 | 26.00 | 26.06 | 25.32 | 25.58 | 22.21 | qfq | 3,470,106 | 88,492,538 | -1.46% |
| 2023-08-08 | 26.11 | 26.25 | 25.75 | 25.96 | 22.54 | qfq | 2,232,369 | 57,815,372 | -0.57% |
| 2023-08-07 | 26.61 | 26.61 | 25.94 | 26.11 | 22.67 | qfq | 1,700,467 | 44,444,785 | -1.88% |
| 2023-08-04 | 26.76 | 27.16 | 26.60 | 26.61 | 23.11 | qfq | 1,448,364 | 38,889,995 | -0.56% |
| 2023-08-03 | 26.37 | 26.78 | 26.20 | 26.76 | 23.24 | qfq | 1,248,907 | 33,122,518 | 0.98% |
| 2023-08-02 | 26.64 | 26.83 | 26.39 | 26.50 | 23.01 | qfq | 1,515,702 | 40,310,936 | -0.53% |
| 2023-08-01 | 26.50 | 26.88 | 26.25 | 26.64 | 23.13 | qfq | 3,512,856 | 93,530,721 | 0.45% |
| 2023-07-31 | 26.32 | 26.72 | 26.22 | 26.52 | 23.03 | qfq | 1,956,100 | 51,858,098 | 1.26% |
| 2023-07-28 | 25.75 | 26.32 | 25.54 | 26.19 | 22.74 | qfq | 1,800,829 | 46,939,689 | 1.35% |
| 2023-07-27 | 26.03 | 26.20 | 25.56 | 25.84 | 22.44 | qfq | 1,648,600 | 42,560,228 | -0.73% |
| 2023-07-26 | 26.29 | 26.41 | 25.80 | 26.03 | 22.60 | qfq | 1,799,297 | 46,837,091 | -1.44% |
| 2023-07-25 | 26.00 | 26.82 | 26.00 | 26.41 | 22.93 | qfq | 3,951,733 | 104,830,829 | 3.85% |
| 2023-07-24 | 25.17 | 25.57 | 25.10 | 25.43 | 22.08 | qfq | 1,835,500 | 46,501,983 | 0.51% |
| 2023-07-21 | 25.42 | 25.69 | 25.05 | 25.30 | 21.97 | qfq | 2,409,200 | 61,198,077 | 0.00% |
| 2023-07-20 | 25.50 | 25.88 | 25.30 | 25.30 | 21.97 | qfq | 2,839,300 | 72,448,018 | 0.00% |
| 2023-07-19 | 25.76 | 25.96 | 25.00 | 25.30 | 21.97 | qfq | 2,662,527 | 67,822,668 | -1.52% |
| 2023-07-18 | 25.75 | 26.12 | 25.41 | 25.69 | 22.31 | qfq | 3,838,227 | 98,987,255 | -0.04% |
| 2023-07-17 | 24.45 | 26.56 | 24.42 | 25.70 | 22.31 | qfq | 7,037,072 | 179,758,033 | 6.24% |