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
北矿科技600980.SH
最近收盘价16.412026-07-17
最近交易日2026-07-17
成交量（股）2,708,400
成交额（元）45,346,085
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-18 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-24 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.052 | — | — | — | 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 | 17.03 | 17.12 | 16.32 | 16.41 | 16.41 | qfq | 2,708,400 | 45,346,085 | -3.58% |
| 2026-07-16 | 17.04 | 17.32 | 16.81 | 17.02 | 17.02 | qfq | 2,076,873 | 35,533,365 | -0.12% |
| 2026-07-15 | 17.18 | 17.22 | 16.84 | 17.04 | 17.04 | qfq | 1,903,800 | 32,395,957 | 0.41% |
| 2026-07-14 | 16.59 | 16.98 | 16.49 | 16.97 | 16.97 | qfq | 2,735,500 | 45,806,864 | 2.17% |
| 2026-07-13 | 17.30 | 17.30 | 16.53 | 16.61 | 16.61 | qfq | 3,040,100 | 51,070,446 | -4.10% |
| 2026-07-10 | 17.00 | 17.74 | 16.90 | 17.32 | 17.32 | qfq | 2,982,700 | 51,917,344 | 0.87% |
| 2026-07-09 | 17.65 | 17.65 | 16.62 | 17.17 | 17.17 | qfq | 3,709,100 | 63,352,965 | -3.05% |
| 2026-07-08 | 18.46 | 18.47 | 17.70 | 17.71 | 17.71 | qfq | 2,473,125 | 44,330,368 | -4.17% |
| 2026-07-07 | 18.89 | 19.22 | 18.45 | 18.48 | 18.48 | qfq | 2,339,096 | 43,831,923 | -2.12% |
| 2026-07-06 | 19.69 | 19.95 | 18.84 | 18.88 | 18.88 | qfq | 3,471,300 | 66,583,175 | -4.26% |
| 2026-07-03 | 19.35 | 20.12 | 19.32 | 19.72 | 19.72 | qfq | 4,198,596 | 82,915,714 | 1.86% |
| 2026-07-02 | 18.68 | 20.20 | 18.61 | 19.36 | 19.36 | qfq | 5,193,100 | 101,294,202 | 2.54% |
| 2026-07-01 | 18.72 | 19.10 | 18.65 | 18.88 | 18.88 | qfq | 3,551,900 | 67,154,494 | 0.69% |
| 2026-06-30 | 18.55 | 18.88 | 18.16 | 18.75 | 18.75 | qfq | 2,964,800 | 54,979,195 | 1.02% |
| 2026-06-29 | 18.68 | 18.95 | 18.21 | 18.56 | 18.56 | qfq | 3,025,100 | 56,026,913 | -1.49% |
| 2026-06-26 | 19.78 | 19.79 | 18.81 | 18.84 | 18.84 | qfq | 4,123,336 | 78,883,069 | -5.56% |
| 2026-06-25 | 20.21 | 20.39 | 19.40 | 19.95 | 19.95 | qfq | 5,767,173 | 114,430,805 | -1.48% |
| 2026-06-24 | 20.78 | 20.90 | 19.94 | 20.25 | 20.25 | qfq | 4,724,200 | 95,639,083 | -3.16% |
| 2026-06-23 | 21.79 | 22.14 | 20.78 | 20.91 | 20.91 | qfq | 5,762,000 | 122,805,444 | -4.08% |
| 2026-06-22 | 21.08 | 21.82 | 20.65 | 21.80 | 21.80 | qfq | 5,954,501 | 126,486,026 | 2.93% |
| 2026-06-18 | 21.15 | 21.75 | 20.90 | 21.18 | 21.18 | qfq | 4,741,001 | 100,835,482 | -0.09% |
| 2026-06-17 | 21.41 | 21.58 | 21.07 | 21.20 | 21.06 | qfq | 4,383,401 | 93,196,635 | -2.08% |
| 2026-06-16 | 20.91 | 21.88 | 20.91 | 21.65 | 21.51 | qfq | 5,534,000 | 119,174,421 | 3.34% |
| 2026-06-15 | 21.50 | 21.53 | 20.72 | 20.95 | 20.81 | qfq | 5,424,000 | 114,008,946 | -1.18% |
| 2026-06-12 | 20.79 | 21.83 | 20.63 | 21.20 | 21.06 | qfq | 5,067,000 | 107,645,706 | 3.26% |
| 2026-06-11 | 20.68 | 20.96 | 20.22 | 20.53 | 20.39 | qfq | 3,077,673 | 63,155,757 | -0.82% |
| 2026-06-10 | 20.25 | 21.21 | 20.25 | 20.70 | 20.56 | qfq | 4,367,300 | 90,413,568 | 1.22% |
| 2026-06-09 | 20.47 | 20.67 | 20.01 | 20.45 | 20.31 | qfq | 3,127,400 | 63,870,703 | 0.74% |
| 2026-06-08 | 20.43 | 21.13 | 19.94 | 20.30 | 20.17 | qfq | 3,967,000 | 81,144,485 | -4.25% |
| 2026-06-05 | 21.01 | 21.86 | 20.52 | 21.20 | 21.06 | qfq | 4,130,501 | 87,774,193 | 1.73% |
| 2026-06-04 | 20.90 | 20.98 | 20.40 | 20.84 | 20.70 | qfq | 2,710,800 | 56,021,764 | -1.37% |
| 2026-06-03 | 20.75 | 21.43 | 20.67 | 21.13 | 20.99 | qfq | 3,193,101 | 67,292,216 | 1.73% |
| 2026-06-02 | 21.20 | 21.21 | 20.28 | 20.77 | 20.63 | qfq | 2,916,501 | 60,155,991 | -1.10% |
| 2026-06-01 | 20.85 | 21.35 | 20.76 | 21.00 | 20.86 | qfq | 3,024,500 | 63,739,089 | 0.86% |
| 2026-05-29 | 22.30 | 22.35 | 20.66 | 20.82 | 20.68 | qfq | 4,330,700 | 91,595,397 | -6.76% |
| 2026-05-28 | 21.60 | 22.55 | 21.40 | 22.33 | 22.18 | qfq | 3,617,500 | 79,838,018 | 2.95% |
| 2026-05-27 | 22.66 | 22.75 | 21.48 | 21.69 | 21.55 | qfq | 3,500,360 | 76,567,377 | -4.28% |
| 2026-05-26 | 22.82 | 23.00 | 22.32 | 22.66 | 22.51 | qfq | 2,786,200 | 62,865,498 | -1.69% |
| 2026-05-25 | 23.13 | 23.65 | 22.63 | 23.05 | 22.90 | qfq | 2,975,400 | 68,517,154 | 0.22% |
| 2026-05-22 | 22.18 | 23.01 | 22.03 | 23.00 | 22.85 | qfq | 3,924,700 | 88,713,824 | 4.03% |
| 2026-05-21 | 22.83 | 23.33 | 22.02 | 22.11 | 21.96 | qfq | 3,508,900 | 79,993,350 | -3.07% |
| 2026-05-20 | 22.80 | 22.99 | 22.35 | 22.81 | 22.66 | qfq | 3,047,700 | 69,080,359 | -0.78% |
| 2026-05-19 | 23.30 | 23.39 | 22.60 | 22.99 | 22.84 | qfq | 2,714,700 | 62,135,870 | -1.16% |
| 2026-05-18 | 23.15 | 23.38 | 22.87 | 23.26 | 23.11 | qfq | 2,544,402 | 58,894,948 | -0.30% |
| 2026-05-15 | 23.35 | 24.01 | 23.10 | 23.33 | 23.18 | qfq | 3,819,705 | 89,608,629 | -0.04% |
| 2026-05-14 | 23.88 | 23.91 | 23.26 | 23.34 | 23.19 | qfq | 2,842,701 | 66,717,298 | -1.64% |
| 2026-05-13 | 23.60 | 23.98 | 23.51 | 23.73 | 23.57 | qfq | 2,595,571 | 61,701,833 | 0.55% |
| 2026-05-12 | 24.20 | 24.20 | 23.42 | 23.60 | 23.44 | qfq | 3,510,000 | 83,290,630 | -2.48% |
| 2026-05-11 | 23.99 | 24.30 | 23.91 | 24.20 | 24.04 | qfq | 4,316,500 | 104,068,520 | 1.42% |
| 2026-05-08 | 23.83 | 23.99 | 23.66 | 23.86 | 23.70 | qfq | 3,141,900 | 74,873,306 | 0.00% |
| 2026-05-07 | 23.85 | 23.89 | 23.63 | 23.86 | 23.70 | qfq | 3,044,001 | 72,362,442 | 0.46% |
| 2026-05-06 | 23.45 | 23.95 | 23.23 | 23.75 | 23.59 | qfq | 5,023,401 | 119,179,183 | 2.99% |
| 2026-04-30 | 22.92 | 23.23 | 22.77 | 23.06 | 22.91 | qfq | 3,086,610 | 71,261,704 | 0.61% |
| 2026-04-29 | 21.82 | 23.04 | 21.79 | 22.92 | 22.77 | qfq | 5,289,800 | 120,193,916 | 4.80% |
| 2026-04-28 | 21.87 | 22.14 | 21.77 | 21.87 | 21.73 | qfq | 2,784,800 | 61,118,153 | -0.77% |
| 2026-04-27 | 22.29 | 22.29 | 21.68 | 22.04 | 21.89 | qfq | 3,690,770 | 81,050,849 | -2.48% |
| 2026-04-24 | 22.55 | 22.77 | 22.27 | 22.60 | 22.45 | qfq | 2,463,500 | 55,504,201 | 0.04% |
| 2026-04-23 | 23.15 | 23.15 | 22.53 | 22.59 | 22.44 | qfq | 3,234,400 | 73,425,619 | -2.50% |
| 2026-04-22 | 23.00 | 23.23 | 22.82 | 23.17 | 23.02 | qfq | 2,397,601 | 55,318,732 | 0.39% |
| 2026-04-21 | 23.25 | 23.25 | 22.93 | 23.08 | 22.93 | qfq | 2,387,000 | 54,976,139 | -0.52% |
| 2026-04-20 | 22.90 | 23.21 | 22.69 | 23.20 | 23.05 | qfq | 3,008,005 | 69,269,542 | 1.18% |
| 2026-04-17 | 22.70 | 23.06 | 22.63 | 22.93 | 22.78 | qfq | 3,144,900 | 71,905,988 | 1.10% |
| 2026-04-16 | 22.39 | 22.74 | 22.24 | 22.68 | 22.53 | qfq | 2,602,000 | 58,712,936 | 1.61% |
| 2026-04-15 | 22.64 | 22.78 | 22.26 | 22.32 | 22.17 | qfq | 2,397,800 | 53,972,408 | -1.37% |
| 2026-04-14 | 22.80 | 22.80 | 22.32 | 22.63 | 22.48 | qfq | 2,412,500 | 54,384,329 | 0.31% |
| 2026-04-13 | 22.61 | 22.78 | 22.38 | 22.56 | 22.41 | qfq | 2,889,600 | 65,084,908 | 0.00% |
| 2026-04-10 | 22.72 | 22.94 | 22.55 | 22.56 | 22.41 | qfq | 2,925,869 | 66,530,582 | 0.27% |
| 2026-04-09 | 22.12 | 22.84 | 22.12 | 22.50 | 22.35 | qfq | 3,963,800 | 89,240,642 | 0.76% |
| 2026-04-08 | 21.92 | 22.34 | 21.81 | 22.33 | 22.18 | qfq | 3,813,783 | 84,395,159 | 3.09% |
| 2026-04-07 | 21.13 | 21.74 | 20.74 | 21.66 | 21.52 | qfq | 3,862,500 | 82,723,200 | 3.64% |
| 2026-04-03 | 21.25 | 21.35 | 20.89 | 20.90 | 20.76 | qfq | 2,034,300 | 42,753,015 | -1.55% |
| 2026-04-02 | 21.50 | 21.55 | 21.07 | 21.23 | 21.09 | qfq | 2,216,800 | 47,246,165 | -1.53% |
| 2026-04-01 | 21.74 | 21.89 | 21.28 | 21.56 | 21.42 | qfq | 2,508,800 | 53,998,831 | 0.56% |
| 2026-03-31 | 21.95 | 21.95 | 21.41 | 21.44 | 21.30 | qfq | 3,649,584 | 79,022,189 | -2.01% |
| 2026-03-30 | 21.45 | 21.99 | 21.30 | 21.88 | 21.74 | qfq | 2,588,200 | 56,276,012 | 0.83% |
| 2026-03-27 | 20.89 | 21.78 | 20.89 | 21.70 | 21.56 | qfq | 3,453,000 | 74,384,729 | 2.55% |
| 2026-03-26 | 21.38 | 21.49 | 21.00 | 21.16 | 21.02 | qfq | 2,383,300 | 50,550,551 | -0.84% |
| 2026-03-25 | 20.95 | 21.36 | 20.90 | 21.34 | 21.20 | qfq | 3,178,334 | 67,452,742 | 2.45% |
| 2026-03-24 | 20.50 | 20.85 | 20.19 | 20.83 | 20.69 | qfq | 3,674,212 | 75,384,224 | 3.58% |
| 2026-03-23 | 21.00 | 21.23 | 20.05 | 20.11 | 19.98 | qfq | 6,403,400 | 132,466,185 | -4.60% |
| 2026-03-20 | 21.64 | 21.99 | 21.01 | 21.08 | 20.94 | qfq | 3,598,400 | 76,817,545 | -2.72% |
| 2026-03-19 | 22.31 | 22.31 | 21.56 | 21.67 | 21.53 | qfq | 3,414,500 | 74,501,520 | -3.26% |
| 2026-03-18 | 22.35 | 22.42 | 22.03 | 22.40 | 22.25 | qfq | 2,567,100 | 57,011,796 | 0.40% |
| 2026-03-17 | 22.89 | 22.96 | 22.20 | 22.31 | 22.16 | qfq | 3,244,800 | 73,355,664 | -2.02% |
| 2026-03-16 | 22.85 | 23.03 | 22.28 | 22.77 | 22.62 | qfq | 3,630,800 | 82,007,615 | -0.57% |
| 2026-03-13 | 23.32 | 23.56 | 22.81 | 22.90 | 22.75 | qfq | 3,851,602 | 89,193,979 | -1.80% |
| 2026-03-12 | 23.70 | 23.83 | 23.19 | 23.32 | 23.17 | qfq | 3,984,024 | 93,405,539 | -1.73% |
| 2026-03-11 | 24.45 | 24.65 | 23.71 | 23.73 | 23.57 | qfq | 4,778,013 | 114,907,471 | -2.94% |
| 2026-03-10 | 23.92 | 24.45 | 23.92 | 24.45 | 24.29 | qfq | 4,456,894 | 108,129,335 | 2.43% |
| 2026-03-09 | 24.59 | 24.60 | 23.13 | 23.87 | 23.71 | qfq | 7,138,800 | 168,813,806 | -3.79% |
| 2026-03-06 | 24.81 | 25.17 | 24.59 | 24.81 | 24.65 | qfq | 3,908,200 | 97,269,575 | -0.48% |
| 2026-03-05 | 25.52 | 25.52 | 24.67 | 24.93 | 24.77 | qfq | 5,361,100 | 134,137,670 | -0.40% |
| 2026-03-04 | 24.40 | 25.68 | 24.25 | 25.03 | 24.86 | qfq | 6,419,050 | 161,608,868 | 0.28% |
| 2026-03-03 | 26.44 | 26.51 | 24.89 | 24.96 | 24.80 | qfq | 9,095,713 | 232,260,428 | -5.42% |
| 2026-03-02 | 26.79 | 26.86 | 25.89 | 26.39 | 26.22 | qfq | 10,043,500 | 264,086,244 | -2.26% |
| 2026-02-27 | 26.22 | 27.05 | 26.22 | 27.00 | 26.82 | qfq | 11,353,902 | 304,785,485 | 2.12% |
| 2026-02-26 | 26.71 | 26.72 | 26.21 | 26.44 | 26.27 | qfq | 10,826,700 | 285,977,945 | -0.97% |
| 2026-02-25 | 26.17 | 26.95 | 25.99 | 26.70 | 26.52 | qfq | 19,176,700 | 510,674,575 | 2.93% |
| 2026-02-24 | 25.59 | 26.38 | 25.50 | 25.94 | 25.77 | qfq | 9,450,600 | 244,955,797 | 2.29% |
| 2026-02-13 | 25.90 | 25.94 | 25.35 | 25.36 | 25.19 | qfq | 8,038,300 | 205,747,717 | -2.76% |
| 2026-02-12 | 25.85 | 26.50 | 25.70 | 26.08 | 25.91 | qfq | 20,653,800 | 538,434,052 | -1.36% |
| 2026-02-11 | 24.02 | 26.44 | 23.96 | 26.44 | 26.27 | qfq | 16,106,057 | 416,148,823 | 9.98% |
| 2026-02-10 | 23.98 | 24.23 | 23.80 | 24.04 | 23.88 | qfq | 3,087,049 | 74,219,092 | 0.38% |
| 2026-02-09 | 23.96 | 24.45 | 23.69 | 23.95 | 23.79 | qfq | 3,839,230 | 92,281,174 | 1.57% |
| 2026-02-06 | 23.16 | 23.82 | 23.08 | 23.58 | 23.42 | qfq | 3,031,000 | 71,480,723 | 1.16% |
| 2026-02-05 | 23.61 | 23.77 | 23.19 | 23.31 | 23.16 | qfq | 3,733,100 | 87,386,480 | -1.94% |
| 2026-02-04 | 24.25 | 24.32 | 23.56 | 23.77 | 23.61 | qfq | 4,397,400 | 104,846,993 | -1.70% |
| 2026-02-03 | 23.77 | 24.23 | 23.44 | 24.18 | 24.02 | qfq | 5,559,202 | 133,069,379 | 3.25% |
| 2026-02-02 | 23.84 | 24.30 | 23.40 | 23.42 | 23.27 | qfq | 5,807,400 | 138,301,915 | -4.53% |
| 2026-01-30 | 25.16 | 25.16 | 23.87 | 24.53 | 24.37 | qfq | 9,632,953 | 235,197,957 | -4.89% |
| 2026-01-29 | 26.46 | 26.62 | 25.08 | 25.79 | 25.62 | qfq | 16,989,861 | 439,702,875 | -1.04% |
| 2026-01-28 | 25.08 | 26.40 | 24.61 | 26.06 | 25.89 | qfq | 15,579,972 | 399,899,338 | 3.45% |
| 2026-01-27 | 25.45 | 25.88 | 24.50 | 25.19 | 25.02 | qfq | 11,779,962 | 297,479,333 | -0.90% |
| 2026-01-26 | 25.00 | 25.60 | 24.76 | 25.42 | 25.25 | qfq | 10,554,761 | 266,560,780 | 2.09% |
| 2026-01-23 | 24.97 | 24.99 | 24.70 | 24.90 | 24.74 | qfq | 6,056,700 | 150,325,139 | -0.16% |
| 2026-01-22 | 24.49 | 24.95 | 24.41 | 24.94 | 24.78 | qfq | 7,458,250 | 184,452,188 | 1.88% |
| 2026-01-21 | 23.99 | 24.48 | 23.83 | 24.48 | 24.32 | qfq | 5,127,600 | 124,782,158 | 1.75% |
| 2026-01-20 | 24.30 | 24.58 | 23.82 | 24.06 | 23.90 | qfq | 3,724,820 | 89,651,453 | -0.95% |
| 2026-01-19 | 23.99 | 24.39 | 23.98 | 24.29 | 24.13 | qfq | 3,540,400 | 85,882,956 | 0.87% |
| 2026-01-16 | 24.00 | 24.35 | 23.95 | 24.08 | 23.92 | qfq | 3,933,300 | 95,041,454 | 0.33% |
| 2026-01-15 | 23.65 | 24.35 | 23.60 | 24.00 | 23.84 | qfq | 4,973,651 | 119,752,315 | 0.97% |
| 2026-01-14 | 23.93 | 24.25 | 23.36 | 23.77 | 23.61 | qfq | 7,165,903 | 171,168,132 | -0.59% |
| 2026-01-13 | 24.60 | 24.60 | 23.86 | 23.91 | 23.75 | qfq | 7,044,000 | 170,284,573 | -2.80% |
| 2026-01-12 | 24.87 | 24.87 | 24.28 | 24.60 | 24.44 | qfq | 10,257,600 | 251,373,710 | -1.17% |
| 2026-01-09 | 23.88 | 25.64 | 23.88 | 24.89 | 24.73 | qfq | 12,848,385 | 318,073,112 | 4.19% |
| 2026-01-08 | 23.80 | 24.03 | 23.70 | 23.89 | 23.73 | qfq | 5,392,901 | 128,701,835 | -0.67% |
| 2026-01-07 | 23.80 | 24.38 | 23.51 | 24.05 | 23.89 | qfq | 10,097,200 | 242,711,357 | 1.99% |
| 2026-01-06 | 23.25 | 23.59 | 23.20 | 23.58 | 23.42 | qfq | 4,695,756 | 110,262,320 | 1.64% |
| 2026-01-05 | 23.04 | 23.32 | 22.98 | 23.20 | 23.05 | qfq | 2,786,210 | 64,645,710 | 0.96% |
| 2025-12-31 | 22.86 | 23.05 | 22.76 | 22.98 | 22.83 | qfq | 2,812,500 | 64,435,644 | 0.83% |
| 2025-12-30 | 22.70 | 22.91 | 22.58 | 22.79 | 22.64 | qfq | 1,919,101 | 43,655,292 | -0.31% |
| 2025-12-29 | 22.79 | 23.06 | 22.65 | 22.86 | 22.71 | qfq | 2,176,701 | 49,772,685 | 0.31% |
| 2025-12-26 | 22.80 | 22.95 | 22.65 | 22.79 | 22.64 | qfq | 2,428,585 | 55,457,083 | 0.04% |
| 2025-12-25 | 22.61 | 22.83 | 22.37 | 22.78 | 22.63 | qfq | 2,303,000 | 52,113,300 | 0.66% |
| 2025-12-24 | 22.69 | 22.70 | 22.58 | 22.63 | 22.48 | qfq | 1,630,000 | 36,909,000 | 0.22% |
| 2025-12-23 | 22.75 | 22.80 | 22.51 | 22.58 | 22.43 | qfq | 1,560,200 | 35,307,009 | -0.79% |
| 2025-12-22 | 22.68 | 22.94 | 22.62 | 22.76 | 22.61 | qfq | 2,516,900 | 57,332,040 | 0.35% |
| 2025-12-19 | 22.20 | 22.94 | 22.16 | 22.68 | 22.53 | qfq | 3,617,400 | 81,945,447 | 2.35% |
| 2025-12-18 | 21.87 | 22.36 | 21.71 | 22.16 | 22.01 | qfq | 2,603,599 | 57,631,625 | 1.28% |
| 2025-12-17 | 21.45 | 21.90 | 21.33 | 21.88 | 21.74 | qfq | 2,456,100 | 53,154,364 | 1.48% |
| 2025-12-16 | 22.24 | 22.24 | 21.55 | 21.56 | 21.42 | qfq | 2,503,200 | 54,318,964 | -3.10% |
| 2025-12-15 | 22.25 | 22.49 | 22.18 | 22.25 | 22.10 | qfq | 1,563,301 | 34,850,461 | -0.85% |
| 2025-12-12 | 22.20 | 22.59 | 22.16 | 22.44 | 22.29 | qfq | 1,706,400 | 38,297,644 | 0.90% |
| 2025-12-11 | 22.46 | 22.63 | 22.24 | 22.24 | 22.09 | qfq | 1,803,400 | 40,368,490 | -0.98% |
| 2025-12-10 | 22.61 | 22.62 | 22.28 | 22.46 | 22.31 | qfq | 1,705,700 | 38,243,010 | -0.62% |
| 2025-12-09 | 22.92 | 22.92 | 22.59 | 22.60 | 22.45 | qfq | 1,705,200 | 38,709,458 | -1.44% |
| 2025-12-08 | 22.88 | 22.98 | 22.72 | 22.93 | 22.78 | qfq | 2,547,256 | 58,283,930 | 0.70% |
| 2025-12-05 | 22.18 | 22.98 | 22.17 | 22.77 | 22.62 | qfq | 2,795,500 | 63,167,434 | 2.48% |
| 2025-12-04 | 22.36 | 22.57 | 22.17 | 22.22 | 22.07 | qfq | 1,499,400 | 33,440,097 | -1.07% |
| 2025-12-03 | 22.67 | 22.72 | 22.36 | 22.46 | 22.31 | qfq | 1,820,200 | 41,031,923 | -0.58% |
| 2025-12-02 | 22.85 | 22.85 | 22.46 | 22.59 | 22.44 | qfq | 1,633,200 | 36,811,529 | -1.14% |
| 2025-12-01 | 22.64 | 23.08 | 22.64 | 22.85 | 22.70 | qfq | 2,341,000 | 53,583,888 | 1.33% |
| 2025-11-28 | 22.28 | 22.58 | 22.28 | 22.55 | 22.40 | qfq | 1,601,656 | 36,017,791 | 0.76% |
| 2025-11-27 | 22.50 | 22.69 | 22.30 | 22.38 | 22.23 | qfq | 1,773,300 | 39,893,316 | 0.04% |
| 2025-11-26 | 22.70 | 22.93 | 22.32 | 22.37 | 22.22 | qfq | 2,204,000 | 49,814,153 | -1.89% |
| 2025-11-25 | 22.46 | 23.16 | 22.40 | 22.80 | 22.65 | qfq | 2,973,000 | 67,861,647 | 1.47% |
| 2025-11-24 | 21.85 | 22.55 | 21.85 | 22.47 | 22.32 | qfq | 3,053,000 | 67,897,684 | 2.74% |
| 2025-11-21 | 22.50 | 22.85 | 21.70 | 21.87 | 21.73 | qfq | 4,274,100 | 94,433,983 | -4.46% |
| 2025-11-20 | 22.84 | 23.27 | 22.76 | 22.89 | 22.74 | qfq | 2,537,800 | 58,343,066 | -0.04% |
| 2025-11-19 | 22.85 | 23.21 | 22.55 | 22.90 | 22.75 | qfq | 3,080,500 | 70,300,756 | 0.22% |
| 2025-11-18 | 23.57 | 23.57 | 22.71 | 22.85 | 22.70 | qfq | 4,074,188 | 93,635,908 | -3.05% |
| 2025-11-17 | 23.38 | 23.61 | 23.37 | 23.57 | 23.41 | qfq | 2,047,900 | 48,165,316 | 0.64% |
| 2025-11-14 | 23.41 | 23.67 | 23.18 | 23.42 | 23.27 | qfq | 2,809,800 | 65,993,164 | 0.09% |
| 2025-11-13 | 23.14 | 23.60 | 23.11 | 23.40 | 23.25 | qfq | 2,996,600 | 70,244,213 | 0.86% |
| 2025-11-12 | 23.79 | 23.79 | 23.02 | 23.20 | 23.05 | qfq | 4,081,700 | 95,093,752 | -2.52% |
| 2025-11-11 | 23.85 | 23.92 | 23.72 | 23.80 | 23.64 | qfq | 2,733,300 | 65,095,967 | 0.34% |
| 2025-11-10 | 23.76 | 23.94 | 23.54 | 23.72 | 23.56 | qfq | 3,009,900 | 71,367,818 | -0.38% |
| 2025-11-07 | 23.80 | 24.00 | 23.70 | 23.81 | 23.65 | qfq | 2,876,210 | 68,573,048 | -0.38% |
| 2025-11-06 | 23.87 | 23.95 | 23.70 | 23.90 | 23.74 | qfq | 3,001,110 | 71,566,940 | 0.08% |
| 2025-11-05 | 23.50 | 23.94 | 23.40 | 23.88 | 23.72 | qfq | 3,324,010 | 79,082,690 | 0.42% |
| 2025-11-04 | 24.02 | 24.06 | 23.53 | 23.78 | 23.62 | qfq | 4,232,800 | 100,689,141 | -0.88% |
| 2025-11-03 | 24.60 | 24.61 | 23.72 | 23.99 | 23.83 | qfq | 6,220,810 | 148,752,987 | -2.91% |
| 2025-10-31 | 25.30 | 25.30 | 24.61 | 24.71 | 24.55 | qfq | 7,137,300 | 177,039,167 | -2.79% |
| 2025-10-30 | 25.29 | 25.83 | 24.90 | 25.42 | 25.25 | qfq | 11,832,801 | 299,721,032 | 0.08% |
| 2025-10-29 | 24.50 | 25.45 | 24.50 | 25.40 | 25.23 | qfq | 12,852,200 | 323,561,247 | 4.10% |
| 2025-10-28 | 24.66 | 24.66 | 24.20 | 24.40 | 24.24 | qfq | 5,373,170 | 131,417,372 | -1.29% |
| 2025-10-27 | 24.50 | 25.03 | 24.30 | 24.72 | 24.56 | qfq | 7,236,900 | 179,100,839 | 1.94% |
| 2025-10-24 | 24.19 | 24.41 | 24.06 | 24.25 | 24.09 | qfq | 4,724,750 | 114,555,541 | 1.00% |
| 2025-10-23 | 24.30 | 24.43 | 23.61 | 24.01 | 23.85 | qfq | 7,063,900 | 168,533,407 | -2.44% |
| 2025-10-22 | 24.73 | 25.07 | 23.90 | 24.61 | 24.45 | qfq | 8,825,400 | 216,273,938 | -0.57% |
| 2025-10-21 | 24.64 | 24.82 | 24.36 | 24.75 | 24.59 | qfq | 6,255,500 | 154,393,046 | 1.06% |
| 2025-10-20 | 24.71 | 24.86 | 24.24 | 24.49 | 24.33 | qfq | 6,985,300 | 171,142,586 | -0.61% |
| 2025-10-17 | 25.43 | 25.84 | 24.55 | 24.64 | 24.48 | qfq | 9,908,923 | 248,805,494 | -3.03% |
| 2025-10-16 | 26.00 | 26.15 | 25.19 | 25.41 | 25.24 | qfq | 14,369,400 | 368,107,042 | -4.94% |
| 2025-10-15 | 26.73 | 28.15 | 25.93 | 26.73 | 26.55 | qfq | 21,206,141 | 569,966,140 | -0.48% |
| 2025-10-14 | 27.78 | 28.17 | 26.67 | 26.86 | 26.68 | qfq | 30,742,500 | 838,575,038 | 0.86% |
| 2025-10-13 | 24.27 | 26.63 | 24.27 | 26.63 | 26.45 | qfq | 18,923,712 | 484,678,300 | 10.00% |
| 2025-10-10 | 24.90 | 24.98 | 24.10 | 24.21 | 24.05 | qfq | 11,069,052 | 271,053,870 | -2.06% |
| 2025-10-09 | 23.75 | 24.73 | 23.75 | 24.72 | 24.56 | qfq | 11,446,900 | 277,276,133 | 5.15% |
| 2025-09-30 | 23.29 | 23.79 | 23.29 | 23.51 | 23.35 | qfq | 4,635,105 | 109,376,107 | 1.03% |
| 2025-09-29 | 22.91 | 23.35 | 22.86 | 23.27 | 23.12 | qfq | 3,165,800 | 73,410,529 | 0.56% |
| 2025-09-26 | 23.32 | 23.60 | 23.09 | 23.14 | 22.99 | qfq | 3,980,014 | 92,809,473 | -0.60% |
| 2025-09-25 | 23.31 | 23.69 | 23.22 | 23.28 | 23.13 | qfq | 4,638,100 | 108,747,839 | -0.21% |
| 2025-09-24 | 22.82 | 23.33 | 22.66 | 23.33 | 23.18 | qfq | 5,117,801 | 118,699,141 | 2.23% |
| 2025-09-23 | 23.59 | 23.67 | 22.42 | 22.82 | 22.67 | qfq | 6,384,200 | 145,779,674 | -3.47% |
| 2025-09-22 | 23.56 | 23.79 | 23.30 | 23.64 | 23.48 | qfq | 4,271,500 | 100,446,114 | 0.34% |
| 2025-09-19 | 23.69 | 24.05 | 23.41 | 23.56 | 23.40 | qfq | 4,779,900 | 113,236,554 | -0.63% |
| 2025-09-18 | 24.70 | 24.75 | 23.46 | 23.71 | 23.55 | qfq | 8,087,108 | 194,727,998 | -4.05% |
| 2025-09-17 | 24.50 | 24.77 | 24.24 | 24.71 | 24.50 | qfq | 5,292,200 | 130,102,983 | 0.73% |
| 2025-09-16 | 24.81 | 24.81 | 24.08 | 24.53 | 24.32 | qfq | 7,179,100 | 174,561,318 | -1.13% |
| 2025-09-15 | 25.28 | 25.28 | 24.81 | 24.81 | 24.60 | qfq | 6,874,201 | 171,821,554 | -1.86% |
| 2025-09-12 | 24.95 | 25.31 | 24.52 | 25.28 | 25.07 | qfq | 11,165,400 | 279,973,646 | 1.44% |
| 2025-09-11 | 24.26 | 24.95 | 23.90 | 24.92 | 24.71 | qfq | 8,426,373 | 206,991,743 | 2.76% |
| 2025-09-10 | 24.35 | 24.64 | 24.10 | 24.25 | 24.05 | qfq | 5,760,573 | 140,097,197 | -0.49% |
| 2025-09-09 | 25.07 | 25.22 | 24.24 | 24.37 | 24.16 | qfq | 8,974,400 | 221,565,780 | -3.26% |
| 2025-09-08 | 24.88 | 25.29 | 24.83 | 25.19 | 24.98 | qfq | 7,940,501 | 199,056,398 | 0.68% |
| 2025-09-05 | 24.49 | 25.05 | 24.40 | 25.02 | 24.81 | qfq | 9,652,200 | 239,806,495 | 2.71% |
| 2025-09-04 | 25.38 | 25.42 | 23.89 | 24.36 | 24.16 | qfq | 12,238,170 | 303,004,512 | -2.56% |
| 2025-09-03 | 26.55 | 26.80 | 24.88 | 25.00 | 24.79 | qfq | 13,950,672 | 358,136,559 | -5.84% |
| 2025-09-02 | 28.23 | 28.23 | 26.15 | 26.55 | 26.33 | qfq | 18,101,013 | 483,141,732 | -6.12% |
| 2025-09-01 | 28.60 | 28.80 | 27.28 | 28.28 | 28.04 | qfq | 21,683,780 | 607,624,240 | -3.94% |
| 2025-08-29 | 28.01 | 30.47 | 27.71 | 29.44 | 29.19 | qfq | 33,683,026 | 982,787,120 | 0.41% |
| 2025-08-28 | 28.65 | 30.24 | 27.79 | 29.32 | 29.07 | qfq | 48,833,107 | 1,417,524,540 | 4.45% |
| 2025-08-27 | 25.60 | 28.07 | 25.60 | 28.07 | 27.83 | qfq | 28,682,533 | 785,578,086 | 9.99% |
| 2025-08-26 | 26.35 | 26.35 | 25.22 | 25.52 | 25.31 | qfq | 18,913,400 | 486,964,447 | -3.11% |
| 2025-08-25 | 25.80 | 27.27 | 25.60 | 26.34 | 26.12 | qfq | 30,047,699 | 795,667,267 | 3.17% |
| 2025-08-22 | 25.22 | 26.65 | 24.96 | 25.53 | 25.32 | qfq | 28,825,210 | 741,998,071 | 1.23% |
| 2025-08-21 | 27.02 | 27.69 | 25.22 | 25.22 | 25.01 | qfq | 40,521,680 | 1,066,047,602 | -9.99% |
| 2025-08-20 | 27.10 | 28.02 | 26.51 | 28.02 | 27.78 | qfq | 24,534,375 | 679,913,056 | 10.01% |
| 2025-08-19 | 23.42 | 25.47 | 23.40 | 25.47 | 25.26 | qfq | 21,860,907 | 539,233,599 | 10.02% |
| 2025-08-18 | 23.03 | 23.28 | 22.55 | 23.15 | 22.96 | qfq | 13,944,517 | 321,028,074 | 1.36% |
| 2025-08-15 | 21.93 | 23.00 | 21.93 | 22.84 | 22.65 | qfq | 15,196,823 | 343,081,944 | 4.20% |
| 2025-08-14 | 22.39 | 22.39 | 21.91 | 21.92 | 21.74 | qfq | 8,049,401 | 177,688,580 | -2.01% |
| 2025-08-13 | 21.90 | 22.45 | 21.82 | 22.37 | 22.18 | qfq | 9,734,501 | 215,888,633 | 2.24% |
| 2025-08-12 | 22.28 | 22.31 | 21.85 | 21.88 | 21.70 | qfq | 7,786,166 | 170,951,102 | -1.93% |
| 2025-08-11 | 22.11 | 22.44 | 22.10 | 22.31 | 22.12 | qfq | 6,820,000 | 151,774,810 | -0.27% |
| 2025-08-08 | 22.60 | 22.64 | 22.15 | 22.37 | 22.18 | qfq | 11,467,401 | 256,364,791 | -2.23% |
| 2025-08-07 | 22.10 | 23.10 | 21.74 | 22.88 | 22.69 | qfq | 19,140,400 | 430,282,750 | 3.16% |
| 2025-08-06 | 22.22 | 22.25 | 21.96 | 22.18 | 21.99 | qfq | 6,056,601 | 133,998,075 | -0.22% |
| 2025-08-05 | 22.27 | 22.36 | 22.10 | 22.23 | 22.04 | qfq | 4,779,700 | 106,128,239 | -0.09% |
| 2025-08-04 | 22.10 | 22.27 | 21.93 | 22.25 | 22.06 | qfq | 4,328,676 | 95,856,136 | 0.54% |
| 2025-08-01 | 22.49 | 22.49 | 22.09 | 22.13 | 21.94 | qfq | 5,438,401 | 120,685,051 | -1.03% |
| 2025-07-31 | 22.75 | 22.90 | 22.22 | 22.36 | 22.17 | qfq | 7,993,300 | 180,002,709 | -2.32% |
| 2025-07-30 | 23.54 | 23.71 | 22.50 | 22.89 | 22.70 | qfq | 12,113,700 | 278,187,437 | -2.55% |
| 2025-07-29 | 23.88 | 23.93 | 23.29 | 23.49 | 23.29 | qfq | 9,243,310 | 217,353,583 | -1.59% |
| 2025-07-28 | 24.07 | 24.23 | 23.77 | 23.87 | 23.67 | qfq | 12,755,800 | 305,534,920 | -0.75% |
| 2025-07-25 | 24.28 | 24.70 | 23.78 | 24.05 | 23.85 | qfq | 23,283,980 | 563,856,926 | 0.63% |
| 2025-07-24 | 22.90 | 24.50 | 22.86 | 23.90 | 23.70 | qfq | 23,564,321 | 562,684,075 | 3.60% |
| 2025-07-23 | 23.58 | 23.58 | 22.80 | 23.07 | 22.88 | qfq | 11,562,400 | 268,336,168 | -2.62% |
| 2025-07-22 | 23.30 | 23.98 | 23.28 | 23.69 | 23.49 | qfq | 17,963,531 | 425,109,764 | 0.85% |
| 2025-07-21 | 23.26 | 23.70 | 23.15 | 23.49 | 23.29 | qfq | 15,842,998 | 371,433,899 | 0.90% |
| 2025-07-18 | 22.81 | 23.88 | 22.72 | 23.28 | 23.08 | qfq | 19,576,355 | 456,497,524 | 1.70% |
| 2025-07-17 | 22.46 | 22.89 | 22.24 | 22.89 | 22.70 | qfq | 10,142,800 | 229,403,724 | 1.33% |
| 2025-07-16 | 22.72 | 22.88 | 22.46 | 22.59 | 22.40 | qfq | 10,723,209 | 242,351,765 | -0.62% |
| 2025-07-15 | 23.20 | 23.90 | 22.70 | 22.73 | 22.54 | qfq | 18,012,499 | 417,147,994 | -2.03% |
| 2025-07-14 | 23.99 | 25.20 | 23.11 | 23.20 | 23.00 | qfq | 27,595,614 | 663,893,601 | -2.81% |
| 2025-07-11 | 23.55 | 24.32 | 23.13 | 23.87 | 23.67 | qfq | 33,965,661 | 807,967,067 | 4.37% |
| 2025-07-10 | 22.86 | 23.46 | 22.40 | 22.87 | 22.68 | qfq | 26,221,501 | 602,397,523 | 2.24% |
| 2025-07-09 | 22.78 | 22.88 | 22.28 | 22.37 | 22.18 | qfq | 13,454,662 | 302,943,515 | -2.40% |
| 2025-07-08 | 22.70 | 23.38 | 22.67 | 22.92 | 22.73 | qfq | 17,010,480 | 389,972,186 | 0.88% |
| 2025-07-07 | 22.07 | 22.98 | 22.07 | 22.72 | 22.53 | qfq | 16,962,600 | 382,966,028 | 2.39% |
| 2025-07-04 | 22.33 | 22.36 | 21.87 | 22.19 | 22.00 | qfq | 12,368,269 | 272,903,831 | -0.80% |
| 2025-07-03 | 22.76 | 22.88 | 22.08 | 22.37 | 22.18 | qfq | 15,033,482 | 336,590,893 | -1.58% |
| 2025-07-02 | 22.66 | 23.56 | 22.66 | 22.73 | 22.54 | qfq | 17,680,201 | 407,856,271 | -2.03% |
| 2025-07-01 | 23.61 | 23.61 | 23.03 | 23.20 | 23.00 | qfq | 24,851,401 | 578,608,816 | -4.61% |
| 2025-06-30 | 22.70 | 24.92 | 22.25 | 24.32 | 24.12 | qfq | 40,665,067 | 954,548,008 | 7.37% |
| 2025-06-27 | 22.00 | 22.98 | 21.90 | 22.65 | 22.46 | qfq | 31,055,551 | 698,157,890 | 3.99% |
| 2025-06-26 | 22.00 | 22.13 | 21.65 | 21.78 | 21.60 | qfq | 16,586,454 | 362,326,027 | -1.58% |
| 2025-06-25 | 22.08 | 22.29 | 21.83 | 22.13 | 21.94 | qfq | 19,410,180 | 428,650,570 | -0.32% |
| 2025-06-24 | 22.33 | 22.61 | 21.87 | 22.20 | 22.01 | qfq | 23,883,043 | 532,460,972 | -0.22% |
| 2025-06-23 | 21.65 | 22.38 | 21.64 | 22.25 | 22.06 | qfq | 20,296,544 | 447,977,790 | 1.74% |
| 2025-06-20 | 22.35 | 22.38 | 21.60 | 21.87 | 21.69 | qfq | 24,523,209 | 539,233,292 | -0.59% |
| 2025-06-19 | 22.78 | 23.05 | 21.81 | 22.00 | 21.81 | qfq | 34,960,960 | 782,344,528 | -6.38% |
| 2025-06-18 | 24.79 | 25.49 | 23.50 | 23.50 | 23.30 | qfq | 48,890,076 | 1,177,561,587 | -9.96% |
| 2025-06-17 | 28.30 | 29.66 | 26.10 | 26.10 | 25.88 | qfq | 57,433,507 | 1,571,626,197 | -10.00% |
| 2025-06-16 | 27.37 | 30.28 | 26.80 | 29.00 | 28.76 | qfq | 66,755,573 | 1,913,464,389 | 5.34% |
| 2025-06-13 | 27.53 | 27.53 | 27.53 | 27.53 | 27.30 | qfq | 3,060,921 | 84,267,155 | 9.99% |
| 2025-06-12 | 25.03 | 25.03 | 25.03 | 25.03 | 24.82 | qfq | 2,106,255 | 52,719,563 | 10.02% |
| 2025-06-11 | 22.75 | 22.75 | 22.09 | 22.75 | 22.56 | qfq | 17,217,172 | 391,180,648 | 10.01% |
| 2025-06-10 | 20.68 | 20.68 | 20.68 | 20.68 | 20.51 | qfq | 2,212,350 | 45,751,398 | 10.00% |
| 2025-06-09 | 17.31 | 18.80 | 17.25 | 18.80 | 18.64 | qfq | 14,559,823 | 268,164,643 | 10.01% |
| 2025-06-06 | 17.03 | 17.14 | 17.00 | 17.09 | 16.95 | qfq | 2,669,400 | 45,595,997 | 0.35% |
| 2025-06-05 | 17.14 | 17.45 | 16.95 | 17.03 | 16.89 | qfq | 4,936,366 | 84,564,861 | -0.06% |
| 2025-06-04 | 16.69 | 17.26 | 16.69 | 17.04 | 16.90 | qfq | 4,841,116 | 82,417,473 | 2.10% |
| 2025-06-03 | 16.54 | 16.75 | 16.50 | 16.69 | 16.55 | qfq | 2,154,700 | 35,921,057 | 0.54% |
| 2025-05-30 | 16.86 | 16.86 | 16.52 | 16.60 | 16.46 | qfq | 3,561,400 | 59,282,121 | -1.60% |
| 2025-05-29 | 16.90 | 16.95 | 16.77 | 16.87 | 16.73 | qfq | 3,421,476 | 57,709,031 | -0.47% |
| 2025-05-28 | 16.92 | 17.08 | 16.88 | 16.95 | 16.71 | qfq | 2,899,776 | 49,241,374 | 0.06% |
| 2025-05-27 | 17.05 | 17.08 | 16.77 | 16.94 | 16.70 | qfq | 3,349,300 | 56,561,109 | -0.94% |
| 2025-05-26 | 16.90 | 17.22 | 16.81 | 17.10 | 16.86 | qfq | 5,309,667 | 90,559,921 | 0.94% |
| 2025-05-23 | 16.50 | 17.56 | 16.45 | 16.94 | 16.70 | qfq | 7,747,500 | 131,436,235 | 2.79% |
| 2025-05-22 | 16.75 | 16.87 | 16.46 | 16.48 | 16.24 | qfq | 3,587,919 | 59,706,606 | -2.20% |
| 2025-05-21 | 17.00 | 17.30 | 16.80 | 16.85 | 16.61 | qfq | 5,122,300 | 86,935,539 | -0.53% |
| 2025-05-20 | 16.80 | 16.97 | 16.71 | 16.94 | 16.70 | qfq | 3,904,001 | 65,744,832 | 0.83% |
| 2025-05-19 | 16.79 | 16.86 | 16.60 | 16.80 | 16.56 | qfq | 2,932,610 | 49,077,562 | 0.00% |
| 2025-05-16 | 16.52 | 17.09 | 16.52 | 16.80 | 16.56 | qfq | 5,359,200 | 90,649,014 | 0.30% |
| 2025-05-15 | 16.45 | 16.93 | 16.39 | 16.75 | 16.51 | qfq | 5,376,051 | 89,968,945 | 1.70% |
| 2025-05-14 | 16.42 | 16.70 | 16.35 | 16.47 | 16.24 | qfq | 3,518,000 | 58,221,997 | 0.30% |
| 2025-05-13 | 16.80 | 16.83 | 16.39 | 16.42 | 16.19 | qfq | 3,714,100 | 61,533,463 | -1.79% |
| 2025-05-12 | 16.55 | 16.82 | 16.52 | 16.72 | 16.48 | qfq | 4,006,700 | 66,955,173 | 1.33% |
| 2025-05-09 | 16.67 | 16.68 | 16.42 | 16.50 | 16.26 | qfq | 2,206,100 | 36,427,531 | -0.78% |
| 2025-05-08 | 16.57 | 16.67 | 16.40 | 16.63 | 16.39 | qfq | 2,627,480 | 43,608,774 | 0.36% |
| 2025-05-07 | 16.49 | 16.70 | 16.38 | 16.57 | 16.33 | qfq | 4,178,751 | 69,106,219 | 0.73% |
| 2025-05-06 | 15.69 | 16.46 | 15.69 | 16.45 | 16.22 | qfq | 5,305,609 | 86,127,033 | 4.98% |
| 2025-04-30 | 15.70 | 15.80 | 15.63 | 15.67 | 15.45 | qfq | 2,835,600 | 44,525,304 | -0.06% |
| 2025-04-29 | 15.60 | 15.87 | 15.47 | 15.68 | 15.46 | qfq | 2,688,821 | 42,327,642 | 0.51% |
| 2025-04-28 | 16.08 | 16.16 | 15.59 | 15.60 | 15.38 | qfq | 4,636,700 | 72,910,192 | -3.58% |
| 2025-04-25 | 16.28 | 16.35 | 16.09 | 16.18 | 15.95 | qfq | 2,499,250 | 40,479,569 | -0.49% |
| 2025-04-24 | 16.37 | 16.47 | 16.10 | 16.26 | 16.03 | qfq | 3,520,500 | 57,313,940 | -0.91% |
| 2025-04-23 | 16.00 | 16.50 | 15.96 | 16.41 | 16.18 | qfq | 5,074,700 | 82,688,563 | 2.88% |
| 2025-04-22 | 15.86 | 15.97 | 15.83 | 15.95 | 15.72 | qfq | 2,073,100 | 32,971,120 | 0.06% |
| 2025-04-21 | 15.79 | 15.97 | 15.70 | 15.94 | 15.71 | qfq | 2,062,200 | 32,787,025 | 1.08% |
| 2025-04-18 | 15.85 | 15.95 | 15.60 | 15.77 | 15.55 | qfq | 2,280,700 | 35,903,992 | -0.57% |
| 2025-04-17 | 15.65 | 15.99 | 15.63 | 15.86 | 15.63 | qfq | 2,445,100 | 38,854,376 | 0.76% |
| 2025-04-16 | 16.00 | 16.03 | 15.45 | 15.74 | 15.52 | qfq | 2,652,400 | 41,864,632 | -1.87% |
| 2025-04-15 | 15.83 | 16.17 | 15.83 | 16.04 | 15.81 | qfq | 3,519,900 | 56,470,461 | 0.94% |
| 2025-04-14 | 15.72 | 16.15 | 15.72 | 15.89 | 15.66 | qfq | 4,045,000 | 64,482,910 | 1.92% |
| 2025-04-11 | 15.53 | 15.82 | 15.40 | 15.59 | 15.37 | qfq | 3,405,400 | 53,345,090 | 0.39% |
| 2025-04-10 | 15.68 | 16.05 | 15.52 | 15.53 | 15.31 | qfq | 6,344,289 | 100,353,762 | 0.13% |
| 2025-04-09 | 15.07 | 15.67 | 14.07 | 15.51 | 15.29 | qfq | 8,608,203 | 128,738,936 | 0.85% |
| 2025-04-08 | 15.30 | 15.59 | 14.68 | 15.38 | 15.16 | qfq | 8,304,616 | 125,759,112 | -0.13% |
| 2025-04-07 | 16.07 | 16.50 | 15.40 | 15.40 | 15.18 | qfq | 5,173,200 | 81,301,258 | -9.99% |
| 2025-04-03 | 17.22 | 17.40 | 16.90 | 17.11 | 16.87 | qfq | 3,767,751 | 64,648,864 | -1.33% |
| 2025-04-02 | 17.17 | 17.62 | 17.13 | 17.34 | 17.09 | qfq | 4,065,777 | 70,753,797 | 0.00% |
| 2025-04-01 | 17.07 | 17.50 | 16.98 | 17.34 | 17.09 | qfq | 5,214,819 | 90,307,450 | 2.12% |
| 2025-03-31 | 17.19 | 17.20 | 16.69 | 16.98 | 16.74 | qfq | 4,378,965 | 74,038,731 | -1.22% |
| 2025-03-28 | 17.27 | 17.40 | 16.92 | 17.19 | 16.94 | qfq | 5,343,500 | 91,440,354 | -1.32% |
| 2025-03-27 | 17.74 | 17.74 | 17.25 | 17.42 | 17.17 | qfq | 7,075,190 | 123,535,683 | -2.52% |
| 2025-03-26 | 17.30 | 17.87 | 17.23 | 17.87 | 17.62 | qfq | 10,271,590 | 181,856,178 | 3.06% |
| 2025-03-25 | 17.14 | 17.56 | 17.10 | 17.34 | 17.09 | qfq | 5,374,500 | 93,274,791 | 1.05% |
| 2025-03-24 | 17.15 | 17.64 | 16.74 | 17.16 | 16.92 | qfq | 6,073,550 | 104,198,945 | -0.92% |
| 2025-03-21 | 17.55 | 17.66 | 17.20 | 17.32 | 17.07 | qfq | 5,094,540 | 88,662,630 | -0.57% |
| 2025-03-20 | 17.30 | 17.59 | 17.18 | 17.42 | 17.17 | qfq | 5,242,248 | 91,328,210 | 0.69% |
| 2025-03-19 | 17.27 | 17.42 | 17.13 | 17.30 | 17.05 | qfq | 4,528,350 | 78,126,740 | 0.17% |
| 2025-03-18 | 17.17 | 17.35 | 17.17 | 17.27 | 17.02 | qfq | 4,158,201 | 71,803,726 | 0.58% |
| 2025-03-17 | 17.30 | 17.37 | 17.08 | 17.17 | 16.93 | qfq | 4,269,502 | 73,329,026 | -0.69% |
| 2025-03-14 | 17.34 | 17.51 | 17.11 | 17.29 | 17.04 | qfq | 5,972,790 | 103,092,931 | -1.43% |
| 2025-03-13 | 17.85 | 17.92 | 17.08 | 17.54 | 17.29 | qfq | 8,419,410 | 146,447,509 | -0.23% |
| 2025-03-12 | 17.93 | 17.94 | 17.51 | 17.58 | 17.33 | qfq | 8,658,762 | 153,043,766 | -2.06% |
| 2025-03-11 | 17.55 | 17.97 | 17.45 | 17.95 | 17.69 | qfq | 10,421,982 | 185,369,663 | -0.22% |
| 2025-03-10 | 17.21 | 18.77 | 17.06 | 17.99 | 17.73 | qfq | 14,695,194 | 262,201,398 | 4.53% |
| 2025-03-07 | 17.39 | 17.48 | 17.00 | 17.21 | 16.96 | qfq | 13,176,638 | 227,432,935 | 0.64% |
| 2025-03-06 | 17.25 | 17.27 | 16.88 | 17.10 | 16.86 | qfq | 10,301,787 | 175,657,178 | 0.06% |
| 2025-03-05 | 16.62 | 17.40 | 16.45 | 17.09 | 16.85 | qfq | 13,258,886 | 224,591,660 | 2.95% |
| 2025-03-04 | 16.23 | 16.83 | 16.16 | 16.60 | 16.36 | qfq | 11,279,539 | 186,993,163 | 0.42% |
| 2025-03-03 | 15.81 | 17.36 | 15.81 | 16.53 | 16.29 | qfq | 11,940,380 | 199,539,172 | 4.75% |
| 2025-02-28 | 16.08 | 16.10 | 15.75 | 15.78 | 15.55 | qfq | 2,927,502 | 46,623,157 | -2.47% |
| 2025-02-27 | 16.32 | 16.35 | 15.97 | 16.18 | 15.95 | qfq | 3,450,560 | 55,839,976 | 0.31% |
| 2025-02-26 | 15.88 | 16.23 | 15.87 | 16.13 | 15.90 | qfq | 2,810,038 | 45,270,813 | 1.32% |
| 2025-02-25 | 15.92 | 16.03 | 15.88 | 15.92 | 15.69 | qfq | 2,075,500 | 33,113,501 | -1.12% |
| 2025-02-24 | 16.08 | 16.17 | 15.90 | 16.10 | 15.87 | qfq | 2,591,401 | 41,614,635 | 0.12% |
| 2025-02-21 | 16.17 | 16.23 | 16.00 | 16.08 | 15.85 | qfq | 2,633,800 | 42,412,928 | -0.56% |
| 2025-02-20 | 16.00 | 16.24 | 15.95 | 16.17 | 15.94 | qfq | 3,716,853 | 59,966,136 | 1.38% |
| 2025-02-19 | 15.58 | 15.99 | 15.52 | 15.95 | 15.72 | qfq | 3,517,407 | 55,787,893 | 2.77% |
| 2025-02-18 | 15.74 | 15.86 | 15.45 | 15.52 | 15.30 | qfq | 2,546,702 | 40,010,628 | -1.40% |
| 2025-02-17 | 15.55 | 15.83 | 15.53 | 15.74 | 15.52 | qfq | 2,399,785 | 37,699,107 | 0.83% |
| 2025-02-14 | 15.61 | 15.78 | 15.55 | 15.61 | 15.39 | qfq | 2,208,649 | 34,594,449 | 0.06% |
| 2025-02-13 | 16.01 | 16.04 | 15.60 | 15.60 | 15.38 | qfq | 2,839,400 | 44,821,442 | -2.62% |
| 2025-02-12 | 16.00 | 16.07 | 15.86 | 16.02 | 15.79 | qfq | 2,199,601 | 35,133,549 | 0.00% |
| 2025-02-11 | 16.12 | 16.12 | 15.95 | 16.02 | 15.79 | qfq | 1,934,465 | 30,998,782 | -0.56% |
| 2025-02-10 | 16.05 | 16.12 | 15.90 | 16.11 | 15.88 | qfq | 3,050,388 | 48,869,934 | 0.44% |
| 2025-02-07 | 16.09 | 16.15 | 15.88 | 16.04 | 15.81 | qfq | 3,797,601 | 60,940,774 | -0.43% |
| 2025-02-06 | 15.73 | 16.18 | 15.66 | 16.11 | 15.88 | qfq | 3,222,447 | 51,465,051 | 2.42% |
| 2025-02-05 | 15.82 | 15.84 | 15.65 | 15.73 | 15.51 | qfq | 2,116,150 | 33,288,656 | 0.19% |
| 2025-01-27 | 15.73 | 15.89 | 15.65 | 15.70 | 15.48 | qfq | 1,882,750 | 29,706,801 | -0.32% |
| 2025-01-24 | 15.48 | 15.75 | 15.41 | 15.75 | 15.53 | qfq | 1,838,900 | 28,684,890 | 0.96% |
| 2025-01-23 | 15.60 | 15.91 | 15.60 | 15.60 | 15.38 | qfq | 2,514,965 | 39,627,510 | 0.13% |
| 2025-01-22 | 15.41 | 15.70 | 15.41 | 15.58 | 15.36 | qfq | 2,117,400 | 32,992,458 | 0.19% |
| 2025-01-21 | 15.80 | 15.80 | 15.37 | 15.55 | 15.33 | qfq | 1,817,301 | 28,203,126 | -0.96% |
| 2025-01-20 | 15.49 | 15.79 | 15.37 | 15.70 | 15.48 | qfq | 2,550,800 | 39,868,893 | 1.36% |
| 2025-01-17 | 15.48 | 15.52 | 15.31 | 15.49 | 15.27 | qfq | 1,727,357 | 26,692,578 | 0.19% |
| 2025-01-16 | 15.51 | 15.67 | 15.33 | 15.46 | 15.24 | qfq | 2,360,300 | 36,608,618 | -0.13% |
| 2025-01-15 | 15.50 | 15.65 | 15.30 | 15.48 | 15.26 | qfq | 2,114,501 | 32,721,418 | 0.26% |
| 2025-01-14 | 14.88 | 15.47 | 14.88 | 15.44 | 15.22 | qfq | 2,788,485 | 42,468,801 | 3.62% |
| 2025-01-13 | 14.63 | 15.01 | 14.49 | 14.90 | 14.69 | qfq | 1,566,300 | 23,161,007 | 0.74% |
| 2025-01-10 | 14.98 | 15.16 | 14.78 | 14.79 | 14.58 | qfq | 1,982,900 | 29,674,149 | -1.60% |
| 2025-01-09 | 14.90 | 15.08 | 14.82 | 15.03 | 14.82 | qfq | 2,019,491 | 30,299,837 | 0.67% |
| 2025-01-08 | 14.96 | 15.16 | 14.56 | 14.93 | 14.72 | qfq | 2,353,550 | 34,960,190 | -1.45% |
| 2025-01-07 | 14.70 | 15.15 | 14.62 | 15.15 | 14.93 | qfq | 2,389,437 | 35,802,712 | 2.85% |
| 2025-01-06 | 14.63 | 14.93 | 14.05 | 14.73 | 14.52 | qfq | 2,718,087 | 39,674,663 | 1.59% |
| 2025-01-03 | 15.13 | 15.30 | 14.45 | 14.50 | 14.29 | qfq | 2,780,100 | 41,308,853 | -3.40% |
| 2025-01-02 | 15.28 | 15.50 | 14.90 | 15.01 | 14.80 | qfq | 2,589,600 | 39,332,233 | -1.77% |
| 2024-12-31 | 15.60 | 15.71 | 15.26 | 15.28 | 15.06 | qfq | 2,237,100 | 34,611,577 | -2.11% |
| 2024-12-30 | 15.47 | 15.86 | 15.27 | 15.61 | 15.39 | qfq | 2,295,529 | 35,838,439 | 0.00% |
| 2024-12-27 | 15.41 | 15.78 | 15.39 | 15.61 | 15.39 | qfq | 2,331,100 | 36,465,290 | 1.23% |
| 2024-12-26 | 15.00 | 15.49 | 15.00 | 15.42 | 15.20 | qfq | 2,092,498 | 32,124,580 | 2.19% |
| 2024-12-25 | 15.34 | 15.39 | 14.89 | 15.09 | 14.87 | qfq | 2,095,900 | 31,578,763 | -1.82% |
| 2024-12-24 | 15.26 | 15.55 | 15.11 | 15.37 | 15.15 | qfq | 2,212,808 | 33,905,565 | 1.05% |
| 2024-12-23 | 15.94 | 15.96 | 15.16 | 15.21 | 14.99 | qfq | 3,336,900 | 51,740,573 | -4.52% |
| 2024-12-20 | 15.87 | 16.03 | 15.87 | 15.93 | 15.70 | qfq | 2,224,250 | 35,492,098 | 0.19% |
| 2024-12-19 | 15.81 | 15.97 | 15.60 | 15.90 | 15.67 | qfq | 2,652,600 | 41,924,770 | 0.51% |
| 2024-12-18 | 15.70 | 16.07 | 15.62 | 15.82 | 15.59 | qfq | 3,183,900 | 50,593,629 | 1.48% |
| 2024-12-17 | 16.13 | 16.18 | 15.54 | 15.59 | 15.37 | qfq | 3,176,151 | 50,215,906 | -3.35% |
| 2024-12-16 | 16.28 | 16.34 | 16.08 | 16.13 | 15.90 | qfq | 2,056,573 | 33,360,641 | -0.31% |
| 2024-12-13 | 16.51 | 16.51 | 16.16 | 16.18 | 15.95 | qfq | 3,090,603 | 50,431,686 | -2.12% |
| 2024-12-12 | 16.46 | 16.55 | 16.35 | 16.53 | 16.29 | qfq | 2,608,650 | 42,990,228 | 0.49% |
| 2024-12-11 | 16.35 | 16.53 | 16.27 | 16.45 | 16.22 | qfq | 2,584,700 | 42,417,558 | 0.61% |
| 2024-12-10 | 16.65 | 16.71 | 16.28 | 16.35 | 16.12 | qfq | 4,341,414 | 71,588,681 | -0.06% |
| 2024-12-09 | 16.54 | 16.55 | 16.20 | 16.36 | 16.13 | qfq | 2,864,901 | 46,923,734 | -0.43% |
| 2024-12-06 | 16.34 | 16.45 | 16.28 | 16.43 | 16.20 | qfq | 2,969,402 | 48,636,904 | 0.37% |
| 2024-12-05 | 16.35 | 16.52 | 16.27 | 16.37 | 16.14 | qfq | 3,292,601 | 53,917,791 | -0.12% |
| 2024-12-04 | 16.58 | 16.69 | 16.34 | 16.39 | 16.16 | qfq | 4,092,311 | 67,431,649 | -0.97% |
| 2024-12-03 | 16.40 | 16.66 | 16.39 | 16.55 | 16.31 | qfq | 4,719,400 | 77,955,514 | 0.98% |
| 2024-12-02 | 16.30 | 16.58 | 16.22 | 16.39 | 16.16 | qfq | 5,678,200 | 93,208,962 | 0.55% |
| 2024-11-29 | 15.88 | 16.46 | 15.81 | 16.30 | 16.07 | qfq | 5,562,200 | 90,099,959 | 2.45% |
| 2024-11-28 | 15.89 | 16.11 | 15.83 | 15.91 | 15.68 | qfq | 2,084,000 | 33,314,755 | 0.13% |
| 2024-11-27 | 15.87 | 15.90 | 15.32 | 15.89 | 15.66 | qfq | 2,998,000 | 46,812,128 | 0.13% |
| 2024-11-26 | 16.00 | 16.22 | 15.78 | 15.87 | 15.64 | qfq | 2,836,601 | 45,391,016 | -1.12% |
| 2024-11-25 | 15.71 | 16.09 | 15.69 | 16.05 | 15.82 | qfq | 3,084,501 | 49,175,203 | 2.16% |
| 2024-11-22 | 16.16 | 16.38 | 15.70 | 15.71 | 15.49 | qfq | 5,360,500 | 86,048,648 | -2.60% |
| 2024-11-21 | 16.00 | 16.26 | 15.95 | 16.13 | 15.90 | qfq | 2,778,314 | 44,837,984 | 0.44% |
| 2024-11-20 | 15.68 | 16.12 | 15.65 | 16.06 | 15.83 | qfq | 3,081,582 | 49,222,357 | 1.77% |
| 2024-11-19 | 15.43 | 15.79 | 15.37 | 15.78 | 15.55 | qfq | 3,892,238 | 60,699,047 | 2.27% |
| 2024-11-18 | 15.84 | 16.05 | 15.32 | 15.43 | 15.21 | qfq | 4,919,403 | 76,685,911 | -2.71% |
| 2024-11-15 | 16.35 | 16.49 | 15.79 | 15.86 | 15.63 | qfq | 4,511,900 | 72,994,809 | -2.70% |
| 2024-11-14 | 16.70 | 17.08 | 16.30 | 16.30 | 16.07 | qfq | 6,071,800 | 101,382,084 | -2.69% |
| 2024-11-13 | 16.50 | 17.16 | 16.45 | 16.75 | 16.51 | qfq | 6,303,039 | 105,821,975 | 0.72% |
| 2024-11-12 | 16.80 | 16.98 | 16.48 | 16.63 | 16.39 | qfq | 7,011,447 | 117,606,975 | -0.89% |
| 2024-11-11 | 16.55 | 16.78 | 16.46 | 16.78 | 16.54 | qfq | 6,288,110 | 104,791,619 | 1.39% |
| 2024-11-08 | 16.80 | 16.96 | 16.50 | 16.55 | 16.31 | qfq | 8,620,689 | 144,191,638 | -1.43% |
| 2024-11-07 | 16.59 | 16.94 | 16.53 | 16.79 | 16.55 | qfq | 8,585,626 | 143,790,073 | 0.24% |
| 2024-11-06 | 16.70 | 17.10 | 16.55 | 16.75 | 16.51 | qfq | 13,127,902 | 219,943,738 | -0.59% |
| 2024-11-05 | 16.45 | 17.30 | 16.39 | 16.85 | 16.61 | qfq | 16,150,403 | 270,267,547 | 1.32% |
| 2024-11-04 | 17.42 | 17.47 | 16.30 | 16.63 | 16.39 | qfq | 20,309,735 | 337,514,764 | -4.54% |
| 2024-11-01 | 15.80 | 17.42 | 15.80 | 17.42 | 17.17 | qfq | 26,283,069 | 447,046,759 | 9.97% |
| 2024-10-31 | 15.59 | 15.99 | 15.48 | 15.84 | 15.61 | qfq | 3,778,200 | 59,588,529 | 1.54% |
| 2024-10-30 | 15.60 | 15.83 | 15.43 | 15.60 | 15.38 | qfq | 4,191,601 | 65,418,626 | 0.00% |
| 2024-10-29 | 15.92 | 16.18 | 15.55 | 15.60 | 15.38 | qfq | 4,625,760 | 73,052,105 | -2.50% |
| 2024-10-28 | 15.55 | 16.00 | 15.54 | 16.00 | 15.77 | qfq | 4,416,410 | 69,982,496 | 2.76% |
| 2024-10-25 | 15.19 | 15.69 | 15.15 | 15.57 | 15.35 | qfq | 3,482,197 | 53,865,883 | 2.50% |
| 2024-10-24 | 15.19 | 15.27 | 15.00 | 15.19 | 14.97 | qfq | 1,713,912 | 25,928,849 | -0.13% |
| 2024-10-23 | 15.19 | 15.37 | 15.03 | 15.21 | 14.99 | qfq | 3,259,108 | 49,642,845 | 0.13% |
| 2024-10-22 | 15.02 | 15.34 | 14.94 | 15.19 | 14.97 | qfq | 2,750,162 | 41,616,434 | 0.93% |
| 2024-10-21 | 14.77 | 15.16 | 14.77 | 15.05 | 14.84 | qfq | 3,747,910 | 56,179,455 | 1.90% |
| 2024-10-18 | 14.52 | 14.92 | 14.48 | 14.77 | 14.56 | qfq | 2,583,401 | 37,959,124 | 1.72% |
| 2024-10-17 | 14.76 | 14.84 | 14.52 | 14.52 | 14.31 | qfq | 1,861,900 | 27,339,898 | -1.16% |
| 2024-10-16 | 14.50 | 14.74 | 14.45 | 14.69 | 14.48 | qfq | 1,837,501 | 26,885,318 | 0.55% |
| 2024-10-15 | 14.73 | 14.92 | 14.61 | 14.61 | 14.40 | qfq | 2,019,400 | 29,799,754 | -1.35% |
| 2024-10-14 | 14.53 | 14.88 | 14.53 | 14.81 | 14.60 | qfq | 2,380,801 | 35,072,402 | 1.44% |
| 2024-10-11 | 15.05 | 15.08 | 14.48 | 14.60 | 14.39 | qfq | 3,130,103 | 46,157,831 | -2.99% |
| 2024-10-10 | 14.98 | 15.38 | 14.72 | 15.05 | 14.84 | qfq | 4,268,702 | 64,398,122 | 0.74% |
| 2024-10-09 | 15.77 | 15.79 | 14.88 | 14.94 | 14.73 | qfq | 5,798,601 | 88,228,626 | -6.92% |
| 2024-10-08 | 16.58 | 16.67 | 15.20 | 16.05 | 15.82 | qfq | 10,006,637 | 159,686,872 | 5.94% |
| 2024-09-30 | 14.50 | 15.32 | 14.14 | 15.15 | 14.93 | qfq | 7,561,123 | 111,985,732 | 7.29% |
| 2024-09-27 | 13.73 | 14.18 | 13.73 | 14.12 | 13.92 | qfq | 2,372,601 | 33,084,661 | 3.29% |
| 2024-09-26 | 13.52 | 13.68 | 13.40 | 13.67 | 13.48 | qfq | 2,295,101 | 31,201,004 | 2.01% |
| 2024-09-25 | 13.49 | 13.73 | 13.30 | 13.40 | 13.21 | qfq | 2,829,601 | 38,386,672 | 0.22% |
| 2024-09-24 | 13.15 | 13.39 | 13.09 | 13.37 | 13.18 | qfq | 1,736,300 | 23,075,879 | 1.13% |
| 2024-09-23 | 13.13 | 13.25 | 13.09 | 13.22 | 13.00 | qfq | 1,287,934 | 16,975,577 | 0.08% |
| 2024-09-20 | 12.98 | 13.21 | 12.98 | 13.21 | 12.99 | qfq | 1,551,502 | 20,376,343 | 1.07% |
| 2024-09-19 | 12.75 | 13.10 | 12.68 | 13.07 | 12.85 | qfq | 1,483,000 | 19,231,221 | 2.91% |
| 2024-09-18 | 12.75 | 12.80 | 12.45 | 12.70 | 12.49 | qfq | 1,149,500 | 14,508,075 | -0.47% |
| 2024-09-13 | 12.81 | 12.88 | 12.70 | 12.76 | 12.55 | qfq | 862,300 | 11,034,777 | -0.39% |
| 2024-09-12 | 12.98 | 13.06 | 12.81 | 12.81 | 12.60 | qfq | 954,300 | 12,336,115 | -0.77% |
| 2024-09-11 | 12.91 | 13.02 | 12.80 | 12.91 | 12.70 | qfq | 981,700 | 12,692,552 | -0.31% |
| 2024-09-10 | 12.82 | 13.01 | 12.73 | 12.95 | 12.74 | qfq | 1,270,300 | 16,343,879 | 1.17% |
| 2024-09-09 | 12.71 | 12.87 | 12.63 | 12.80 | 12.59 | qfq | 898,200 | 11,459,746 | 0.31% |
| 2024-09-06 | 13.13 | 13.13 | 12.74 | 12.76 | 12.55 | qfq | 1,377,200 | 17,775,303 | -2.74% |
| 2024-09-05 | 13.14 | 13.24 | 13.07 | 13.12 | 12.90 | qfq | 1,085,700 | 14,289,845 | -0.08% |
| 2024-09-04 | 13.24 | 13.31 | 13.10 | 13.13 | 12.91 | qfq | 1,068,200 | 14,092,788 | -0.98% |
| 2024-09-03 | 13.16 | 13.37 | 13.10 | 13.26 | 13.04 | qfq | 1,383,100 | 18,312,423 | 0.76% |
| 2024-09-02 | 13.20 | 13.38 | 13.13 | 13.16 | 12.94 | qfq | 1,802,499 | 23,903,590 | -0.60% |
| 2024-08-30 | 13.23 | 13.39 | 13.16 | 13.24 | 13.02 | qfq | 2,390,800 | 31,789,889 | 0.08% |
| 2024-08-29 | 12.98 | 13.26 | 12.92 | 13.23 | 13.01 | qfq | 1,261,900 | 16,573,181 | 1.77% |
| 2024-08-28 | 12.94 | 13.14 | 12.81 | 13.00 | 12.79 | qfq | 1,336,601 | 17,429,714 | 0.46% |
| 2024-08-27 | 13.10 | 13.16 | 12.89 | 12.94 | 12.73 | qfq | 1,232,600 | 16,038,732 | -1.30% |
| 2024-08-26 | 12.89 | 13.19 | 12.72 | 13.11 | 12.89 | qfq | 1,381,700 | 18,042,463 | 2.10% |
| 2024-08-23 | 12.97 | 12.98 | 12.67 | 12.84 | 12.63 | qfq | 1,693,800 | 21,701,879 | -1.61% |
| 2024-08-22 | 13.20 | 13.35 | 13.02 | 13.05 | 12.83 | qfq | 1,208,100 | 15,923,664 | -1.21% |
| 2024-08-21 | 13.19 | 13.30 | 13.13 | 13.21 | 12.99 | qfq | 1,074,600 | 14,206,371 | 0.00% |
| 2024-08-20 | 13.20 | 13.51 | 13.16 | 13.21 | 12.99 | qfq | 1,813,300 | 24,121,319 | -0.38% |
| 2024-08-19 | 13.23 | 13.52 | 13.21 | 13.26 | 13.04 | qfq | 2,603,800 | 34,846,125 | -0.45% |
| 2024-08-16 | 13.66 | 13.75 | 13.28 | 13.32 | 13.10 | qfq | 5,329,941 | 71,602,688 | 3.02% |
| 2024-08-15 | 12.92 | 13.10 | 12.84 | 12.93 | 12.72 | qfq | 1,385,141 | 17,971,213 | -0.15% |
| 2024-08-14 | 12.97 | 13.04 | 12.88 | 12.95 | 12.74 | qfq | 967,700 | 12,523,379 | -0.08% |
| 2024-08-13 | 13.03 | 13.05 | 12.86 | 12.96 | 12.75 | qfq | 1,315,100 | 17,072,571 | 0.08% |
| 2024-08-12 | 13.00 | 13.05 | 12.89 | 12.95 | 12.74 | qfq | 855,600 | 11,088,754 | -0.61% |
| 2024-08-09 | 13.17 | 13.22 | 12.99 | 13.03 | 12.82 | qfq | 927,441 | 12,146,743 | -0.69% |
| 2024-08-08 | 13.16 | 13.20 | 13.02 | 13.12 | 12.90 | qfq | 904,300 | 11,855,351 | -0.76% |
| 2024-08-07 | 13.12 | 13.26 | 13.04 | 13.22 | 13.00 | qfq | 1,099,701 | 14,501,322 | 1.07% |
| 2024-08-06 | 12.82 | 13.13 | 12.82 | 13.08 | 12.86 | qfq | 1,712,900 | 22,282,937 | 2.59% |
| 2024-08-05 | 12.80 | 13.02 | 12.70 | 12.75 | 12.54 | qfq | 1,339,900 | 17,245,019 | -1.09% |
| 2024-08-02 | 13.02 | 13.08 | 12.86 | 12.89 | 12.68 | qfq | 1,070,901 | 13,908,034 | -1.07% |
| 2024-08-01 | 13.04 | 13.11 | 12.95 | 13.03 | 12.82 | qfq | 1,209,300 | 15,769,044 | 0.00% |
| 2024-07-31 | 12.70 | 13.07 | 12.65 | 13.03 | 12.82 | qfq | 1,634,800 | 21,145,795 | 2.60% |
| 2024-07-30 | 12.55 | 12.74 | 12.45 | 12.70 | 12.49 | qfq | 1,088,800 | 13,788,999 | 0.63% |
| 2024-07-29 | 12.54 | 12.69 | 12.41 | 12.62 | 12.41 | qfq | 1,566,801 | 19,695,481 | 1.61% |
| 2024-07-26 | 12.14 | 12.48 | 12.14 | 12.42 | 12.22 | qfq | 1,193,240 | 14,768,597 | 2.22% |
| 2024-07-25 | 12.00 | 12.30 | 11.97 | 12.15 | 11.95 | qfq | 907,000 | 10,999,988 | 1.00% |
| 2024-07-24 | 12.17 | 12.22 | 12.00 | 12.03 | 11.83 | qfq | 1,175,713 | 14,222,099 | -0.99% |
| 2024-07-23 | 12.43 | 12.53 | 12.15 | 12.15 | 11.95 | qfq | 1,072,300 | 13,260,557 | -2.49% |
| 2024-07-22 | 12.44 | 12.57 | 12.38 | 12.46 | 12.25 | qfq | 1,160,601 | 14,476,205 | -0.16% |
| 2024-07-19 | 12.31 | 12.57 | 12.23 | 12.48 | 12.27 | qfq | 1,254,601 | 15,603,329 | 0.56% |
| 2024-07-18 | 12.39 | 12.42 | 12.12 | 12.41 | 12.21 | qfq | 1,289,300 | 15,802,717 | -0.24% |
| 2024-07-17 | 12.68 | 12.69 | 12.42 | 12.44 | 12.23 | qfq | 1,283,800 | 16,027,341 | -1.50% |
| 2024-07-16 | 12.74 | 12.79 | 12.56 | 12.63 | 12.42 | qfq | 1,011,501 | 12,782,105 | -0.86% |
| 2024-07-15 | 12.80 | 12.93 | 12.69 | 12.74 | 12.53 | qfq | 881,700 | 11,273,745 | -1.32% |
| 2024-07-12 | 12.98 | 13.07 | 12.84 | 12.91 | 12.70 | qfq | 847,600 | 10,974,033 | -0.84% |
| 2024-07-11 | 12.80 | 13.06 | 12.72 | 13.02 | 12.81 | qfq | 1,500,400 | 19,452,419 | 2.92% |
| 2024-07-10 | 12.74 | 12.87 | 12.60 | 12.65 | 12.44 | qfq | 1,170,000 | 14,903,047 | -0.94% |
| 2024-07-09 | 12.57 | 12.78 | 12.28 | 12.77 | 12.56 | qfq | 1,776,200 | 22,292,571 | 1.35% |
| 2024-07-08 | 12.99 | 12.99 | 12.54 | 12.60 | 12.39 | qfq | 1,319,600 | 16,716,777 | -2.33% |
| 2024-07-05 | 12.75 | 13.00 | 12.62 | 12.90 | 12.69 | qfq | 1,155,000 | 14,826,068 | 1.02% |
| 2024-07-04 | 13.08 | 13.18 | 12.72 | 12.77 | 12.56 | qfq | 1,387,801 | 17,905,122 | -2.44% |
| 2024-07-03 | 13.16 | 13.32 | 13.06 | 13.09 | 12.87 | qfq | 1,241,413 | 16,326,567 | -1.06% |
| 2024-07-02 | 13.34 | 13.38 | 13.18 | 13.23 | 13.01 | qfq | 2,266,213 | 30,076,308 | -0.60% |
| 2024-07-01 | 13.59 | 13.85 | 13.19 | 13.31 | 13.09 | qfq | 4,222,703 | 56,674,753 | 2.15% |
| 2024-06-28 | 12.87 | 13.24 | 12.84 | 13.03 | 12.82 | qfq | 1,309,700 | 17,133,363 | 1.40% |
| 2024-06-27 | 13.07 | 13.19 | 12.85 | 12.85 | 12.64 | qfq | 1,138,400 | 14,824,351 | -1.68% |
| 2024-06-26 | 12.80 | 13.09 | 12.67 | 13.07 | 12.85 | qfq | 1,474,702 | 19,018,290 | 2.03% |
| 2024-06-25 | 12.59 | 12.90 | 12.59 | 12.81 | 12.60 | qfq | 1,245,600 | 15,928,927 | 1.67% |
| 2024-06-24 | 13.02 | 13.05 | 12.50 | 12.60 | 12.39 | qfq | 1,813,200 | 23,042,735 | -3.67% |
| 2024-06-21 | 13.10 | 13.15 | 12.95 | 13.08 | 12.86 | qfq | 1,038,500 | 13,574,705 | 0.31% |
| 2024-06-20 | 13.23 | 13.45 | 13.00 | 13.04 | 12.82 | qfq | 1,713,200 | 22,588,716 | -2.76% |
| 2024-06-19 | 13.45 | 13.59 | 13.40 | 13.41 | 13.14 | qfq | 1,338,501 | 18,051,050 | -0.22% |
| 2024-06-18 | 13.27 | 13.44 | 13.23 | 13.44 | 13.17 | qfq | 1,382,800 | 18,511,542 | 1.51% |
| 2024-06-17 | 13.22 | 13.35 | 13.16 | 13.24 | 12.97 | qfq | 1,329,400 | 17,606,949 | -0.08% |
| 2024-06-14 | 13.12 | 13.30 | 13.05 | 13.25 | 12.98 | qfq | 1,442,703 | 19,059,290 | 0.53% |
| 2024-06-13 | 13.36 | 13.43 | 13.13 | 13.18 | 12.91 | qfq | 1,606,201 | 21,261,422 | -1.27% |
| 2024-06-12 | 13.17 | 13.40 | 13.09 | 13.35 | 13.08 | qfq | 1,367,314 | 18,196,985 | 1.52% |
| 2024-06-11 | 13.10 | 13.18 | 12.77 | 13.15 | 12.88 | qfq | 1,680,501 | 21,850,939 | 0.00% |
| 2024-06-07 | 13.05 | 13.18 | 12.85 | 13.15 | 12.88 | qfq | 2,487,802 | 32,409,943 | 3.22% |
| 2024-06-06 | 13.23 | 13.25 | 12.72 | 12.74 | 12.48 | qfq | 2,847,200 | 36,641,799 | -3.26% |
| 2024-06-05 | 13.39 | 13.45 | 13.15 | 13.17 | 12.90 | qfq | 1,981,301 | 26,296,675 | -2.23% |
| 2024-06-04 | 13.65 | 13.65 | 13.29 | 13.47 | 13.20 | qfq | 1,963,901 | 26,336,070 | -1.32% |
| 2024-06-03 | 14.11 | 14.11 | 13.51 | 13.65 | 13.37 | qfq | 1,991,400 | 27,360,708 | -2.71% |
| 2024-05-31 | 14.00 | 14.14 | 13.96 | 14.03 | 13.74 | qfq | 1,351,300 | 18,966,367 | 0.07% |
| 2024-05-30 | 14.20 | 14.30 | 13.97 | 14.02 | 13.74 | qfq | 1,995,601 | 28,181,699 | -1.34% |
| 2024-05-29 | 13.95 | 14.40 | 13.86 | 14.21 | 13.92 | qfq | 2,429,201 | 34,500,619 | 1.86% |
| 2024-05-28 | 13.74 | 14.17 | 13.74 | 13.95 | 13.67 | qfq | 2,687,700 | 37,666,946 | 0.94% |
| 2024-05-27 | 13.76 | 13.82 | 13.54 | 13.82 | 13.54 | qfq | 1,564,700 | 21,410,357 | 1.10% |
| 2024-05-24 | 13.73 | 13.82 | 13.62 | 13.67 | 13.39 | qfq | 1,615,200 | 22,186,270 | -0.07% |
| 2024-05-23 | 14.11 | 14.11 | 13.60 | 13.68 | 13.40 | qfq | 3,081,900 | 42,484,308 | -3.59% |
| 2024-05-22 | 14.27 | 14.50 | 14.10 | 14.19 | 13.90 | qfq | 2,828,601 | 40,303,338 | -1.46% |
| 2024-05-21 | 14.58 | 14.58 | 14.12 | 14.40 | 14.11 | qfq | 2,972,900 | 42,481,702 | -1.57% |
| 2024-05-20 | 14.44 | 14.64 | 14.37 | 14.63 | 14.33 | qfq | 2,891,810 | 42,030,429 | 1.74% |
| 2024-05-17 | 14.26 | 14.39 | 14.10 | 14.38 | 14.09 | qfq | 2,048,100 | 29,142,410 | 1.27% |
| 2024-05-16 | 14.48 | 14.49 | 14.18 | 14.20 | 13.91 | qfq | 2,071,900 | 29,624,212 | -1.25% |
| 2024-05-15 | 14.30 | 14.58 | 14.22 | 14.38 | 14.09 | qfq | 1,633,100 | 23,503,681 | 0.14% |
| 2024-05-14 | 14.25 | 14.47 | 14.22 | 14.36 | 14.07 | qfq | 1,780,600 | 25,514,481 | 0.77% |
| 2024-05-13 | 14.45 | 14.47 | 14.15 | 14.25 | 13.96 | qfq | 2,770,000 | 39,520,513 | -2.46% |
| 2024-05-10 | 14.89 | 14.93 | 14.59 | 14.61 | 14.31 | qfq | 3,013,201 | 44,260,146 | -1.35% |
| 2024-05-09 | 14.60 | 14.94 | 14.59 | 14.81 | 14.51 | qfq | 3,515,620 | 52,151,335 | 1.65% |
| 2024-05-08 | 14.65 | 14.80 | 14.54 | 14.57 | 14.27 | qfq | 2,735,100 | 40,012,561 | -1.09% |
| 2024-05-07 | 14.66 | 14.96 | 14.56 | 14.73 | 14.43 | qfq | 3,254,530 | 47,982,202 | 0.48% |
| 2024-05-06 | 14.41 | 14.68 | 14.26 | 14.66 | 14.36 | qfq | 3,597,301 | 52,189,193 | 3.02% |
| 2024-04-30 | 14.49 | 14.53 | 14.15 | 14.23 | 13.94 | qfq | 2,938,201 | 42,030,881 | -1.45% |
| 2024-04-29 | 14.15 | 14.46 | 14.15 | 14.44 | 14.15 | qfq | 2,817,200 | 40,474,241 | 1.98% |
| 2024-04-26 | 13.96 | 14.17 | 13.82 | 14.16 | 13.87 | qfq | 3,317,800 | 46,616,014 | 1.36% |
| 2024-04-25 | 13.95 | 14.20 | 13.76 | 13.97 | 13.69 | qfq | 3,101,800 | 43,325,544 | -0.71% |
| 2024-04-24 | 13.74 | 14.09 | 13.70 | 14.07 | 13.78 | qfq | 3,026,100 | 42,227,799 | 2.40% |
| 2024-04-23 | 13.74 | 13.98 | 13.68 | 13.74 | 13.46 | qfq | 3,052,500 | 42,101,103 | -0.51% |
| 2024-04-22 | 14.00 | 14.23 | 13.74 | 13.81 | 13.53 | qfq | 3,579,400 | 50,025,698 | -2.13% |
| 2024-04-19 | 14.03 | 14.43 | 13.95 | 14.11 | 13.82 | qfq | 3,889,600 | 55,063,518 | 0.57% |
| 2024-04-18 | 14.02 | 14.36 | 13.80 | 14.03 | 13.74 | qfq | 3,835,300 | 54,169,273 | 0.14% |
| 2024-04-17 | 13.20 | 14.04 | 13.20 | 14.01 | 13.73 | qfq | 5,006,700 | 68,956,850 | 7.11% |
| 2024-04-16 | 14.12 | 14.29 | 13.00 | 13.08 | 12.81 | qfq | 6,788,547 | 91,095,166 | -8.72% |
| 2024-04-15 | 15.05 | 15.08 | 14.00 | 14.33 | 14.04 | qfq | 7,365,610 | 106,367,565 | -5.10% |
| 2024-04-12 | 15.30 | 15.48 | 15.06 | 15.10 | 14.79 | qfq | 4,854,338 | 73,954,105 | -0.72% |
| 2024-04-11 | 15.02 | 15.60 | 14.91 | 15.21 | 14.90 | qfq | 6,203,347 | 94,713,202 | -0.33% |
| 2024-04-10 | 15.51 | 15.54 | 15.05 | 15.26 | 14.95 | qfq | 7,349,001 | 112,208,449 | -2.93% |
| 2024-04-09 | 14.84 | 15.85 | 14.84 | 15.72 | 15.40 | qfq | 11,078,046 | 170,763,390 | 4.38% |
| 2024-04-08 | 15.43 | 15.95 | 15.03 | 15.06 | 14.75 | qfq | 10,961,565 | 170,172,149 | -2.27% |
| 2024-04-03 | 15.17 | 15.66 | 14.91 | 15.41 | 15.10 | qfq | 8,959,212 | 137,357,608 | 1.92% |
| 2024-04-02 | 14.91 | 15.13 | 14.86 | 15.12 | 14.81 | qfq | 5,535,557 | 83,128,506 | 1.34% |
| 2024-04-01 | 15.02 | 15.27 | 14.79 | 14.92 | 14.62 | qfq | 6,461,113 | 96,677,184 | 0.47% |
| 2024-03-29 | 14.34 | 14.86 | 14.26 | 14.85 | 14.55 | qfq | 6,110,200 | 89,566,310 | 4.50% |
| 2024-03-28 | 13.81 | 14.42 | 13.81 | 14.21 | 13.92 | qfq | 4,014,200 | 56,975,266 | 3.20% |
| 2024-03-27 | 14.31 | 14.35 | 13.77 | 13.77 | 13.49 | qfq | 2,972,813 | 41,838,577 | -4.04% |
| 2024-03-26 | 14.16 | 14.39 | 14.00 | 14.35 | 14.06 | qfq | 3,108,318 | 44,158,769 | 0.99% |
| 2024-03-25 | 14.54 | 14.68 | 14.21 | 14.21 | 13.92 | qfq | 3,905,600 | 56,542,581 | -2.40% |
| 2024-03-22 | 14.76 | 14.85 | 14.40 | 14.56 | 14.26 | qfq | 4,387,300 | 63,983,039 | -1.95% |
| 2024-03-21 | 14.97 | 14.98 | 14.63 | 14.85 | 14.55 | qfq | 4,668,100 | 69,130,781 | -0.60% |
| 2024-03-20 | 14.93 | 14.98 | 14.76 | 14.94 | 14.64 | qfq | 4,723,801 | 70,183,433 | 0.40% |
| 2024-03-19 | 14.82 | 15.32 | 14.78 | 14.88 | 14.58 | qfq | 7,198,614 | 108,333,702 | -0.13% |
| 2024-03-18 | 14.98 | 15.05 | 14.67 | 14.90 | 14.60 | qfq | 6,960,706 | 103,150,931 | 0.61% |
| 2024-03-15 | 14.35 | 14.82 | 14.22 | 14.81 | 14.51 | qfq | 8,004,005 | 117,139,615 | 2.42% |
| 2024-03-14 | 14.45 | 14.74 | 14.28 | 14.46 | 14.17 | qfq | 6,279,622 | 91,180,005 | -0.14% |
| 2024-03-13 | 14.46 | 14.59 | 14.34 | 14.48 | 14.19 | qfq | 5,637,302 | 81,592,602 | -0.55% |
| 2024-03-12 | 14.55 | 14.67 | 14.34 | 14.56 | 14.26 | qfq | 7,221,643 | 104,733,819 | -0.82% |
| 2024-03-11 | 14.39 | 14.88 | 14.31 | 14.68 | 14.38 | qfq | 11,326,534 | 165,548,279 | 1.87% |
| 2024-03-08 | 14.51 | 14.78 | 14.12 | 14.41 | 14.12 | qfq | 15,539,522 | 222,835,774 | -3.81% |
| 2024-03-07 | 13.71 | 14.98 | 13.71 | 14.98 | 14.68 | qfq | 19,837,202 | 291,613,830 | 9.99% |
| 2024-03-06 | 13.38 | 13.75 | 13.27 | 13.62 | 13.34 | qfq | 2,925,500 | 39,703,374 | 1.11% |
| 2024-03-05 | 13.65 | 13.88 | 13.43 | 13.47 | 13.20 | qfq | 3,689,601 | 50,146,405 | -1.54% |
| 2024-03-04 | 13.72 | 13.75 | 13.33 | 13.68 | 13.40 | qfq | 4,292,302 | 58,345,635 | 0.07% |
| 2024-03-01 | 13.52 | 13.77 | 13.47 | 13.67 | 13.39 | qfq | 3,944,300 | 53,698,441 | 0.89% |
| 2024-02-29 | 13.08 | 13.56 | 13.02 | 13.55 | 13.27 | qfq | 4,950,000 | 66,271,972 | 2.73% |
| 2024-02-28 | 14.15 | 14.54 | 13.15 | 13.19 | 12.92 | qfq | 8,188,400 | 113,764,802 | -6.39% |
| 2024-02-27 | 13.61 | 14.10 | 13.57 | 14.09 | 13.80 | qfq | 4,837,147 | 67,174,389 | 2.18% |
| 2024-02-26 | 13.58 | 14.20 | 13.57 | 13.79 | 13.51 | qfq | 6,511,685 | 90,169,461 | 2.00% |
| 2024-02-23 | 13.24 | 13.55 | 13.13 | 13.52 | 13.25 | qfq | 4,842,607 | 64,480,637 | 2.27% |
| 2024-02-22 | 12.76 | 13.23 | 12.75 | 13.22 | 12.95 | qfq | 4,964,254 | 64,821,146 | 2.80% |
| 2024-02-21 | 12.46 | 13.18 | 12.41 | 12.86 | 12.60 | qfq | 6,646,039 | 85,797,307 | 1.74% |
| 2024-02-20 | 12.41 | 12.66 | 12.30 | 12.64 | 12.38 | qfq | 4,677,019 | 58,689,180 | -0.08% |
| 2024-02-19 | 12.42 | 12.73 | 12.20 | 12.65 | 12.39 | qfq | 8,559,864 | 107,373,391 | 0.96% |
| 2024-02-08 | 11.70 | 12.65 | 10.72 | 12.53 | 12.28 | qfq | 13,093,315 | 153,223,185 | 6.19% |
| 2024-02-07 | 11.63 | 12.68 | 11.11 | 11.80 | 11.56 | qfq | 10,602,546 | 128,404,125 | 2.34% |
| 2024-02-06 | 10.94 | 11.97 | 10.22 | 11.53 | 11.30 | qfq | 6,863,316 | 75,480,720 | 2.58% |
| 2024-02-05 | 12.33 | 12.34 | 11.24 | 11.24 | 11.01 | qfq | 5,340,000 | 60,939,683 | -10.01% |
| 2024-02-02 | 13.20 | 13.57 | 12.01 | 12.49 | 12.24 | qfq | 4,617,400 | 58,733,879 | -5.88% |
| 2024-02-01 | 13.56 | 13.63 | 12.97 | 13.27 | 13.00 | qfq | 4,161,001 | 55,351,353 | -2.64% |
| 2024-01-31 | 14.37 | 14.55 | 13.58 | 13.63 | 13.35 | qfq | 3,468,000 | 48,154,777 | -5.08% |
| 2024-01-30 | 14.81 | 15.03 | 14.23 | 14.36 | 14.07 | qfq | 3,400,947 | 49,804,087 | -4.01% |
| 2024-01-29 | 15.26 | 15.46 | 14.96 | 14.96 | 14.66 | qfq | 3,739,908 | 56,817,850 | -2.03% |
| 2024-01-26 | 15.15 | 15.53 | 15.14 | 15.27 | 14.96 | qfq | 3,651,600 | 55,927,408 | 0.79% |
| 2024-01-25 | 14.35 | 15.15 | 14.31 | 15.15 | 14.84 | qfq | 5,639,529 | 83,791,070 | 5.72% |
| 2024-01-24 | 13.99 | 14.38 | 13.75 | 14.33 | 14.04 | qfq | 4,143,800 | 58,241,682 | 2.72% |
| 2024-01-23 | 13.96 | 14.04 | 13.54 | 13.95 | 13.67 | qfq | 3,846,200 | 53,113,475 | -0.64% |
| 2024-01-22 | 15.02 | 15.04 | 13.96 | 14.04 | 13.75 | qfq | 4,052,100 | 58,772,964 | -6.83% |
| 2024-01-19 | 15.25 | 15.32 | 14.98 | 15.07 | 14.76 | qfq | 2,784,800 | 42,133,871 | -1.12% |
| 2024-01-18 | 15.71 | 15.74 | 14.91 | 15.24 | 14.93 | qfq | 4,714,800 | 71,744,042 | -2.99% |
| 2024-01-17 | 16.06 | 16.14 | 15.69 | 15.71 | 15.39 | qfq | 2,634,947 | 42,031,025 | -2.12% |
| 2024-01-16 | 16.30 | 16.36 | 15.80 | 16.05 | 15.72 | qfq | 3,681,948 | 58,957,413 | -1.77% |
| 2024-01-15 | 16.46 | 16.64 | 16.25 | 16.34 | 16.01 | qfq | 2,967,580 | 48,707,242 | -1.15% |
| 2024-01-12 | 16.69 | 16.97 | 16.50 | 16.53 | 16.19 | qfq | 2,676,927 | 44,817,176 | -1.55% |
| 2024-01-11 | 16.63 | 16.89 | 16.53 | 16.79 | 16.45 | qfq | 3,048,400 | 50,980,826 | 0.96% |
| 2024-01-10 | 16.83 | 16.98 | 16.53 | 16.63 | 16.29 | qfq | 3,447,301 | 57,641,895 | -1.66% |
| 2024-01-09 | 16.88 | 17.13 | 16.65 | 16.91 | 16.57 | qfq | 4,161,301 | 70,329,339 | 0.48% |
| 2024-01-08 | 17.12 | 17.29 | 16.78 | 16.83 | 16.49 | qfq | 3,022,100 | 51,458,326 | -1.98% |
| 2024-01-05 | 17.52 | 17.64 | 17.07 | 17.17 | 16.82 | qfq | 4,797,900 | 82,930,125 | -1.49% |
| 2024-01-04 | 17.66 | 17.69 | 17.33 | 17.43 | 17.08 | qfq | 3,212,600 | 56,142,156 | -1.47% |
| 2024-01-03 | 17.74 | 17.87 | 17.38 | 17.69 | 17.33 | qfq | 5,198,900 | 91,387,918 | -0.90% |
| 2024-01-02 | 17.69 | 18.03 | 17.55 | 17.85 | 17.49 | qfq | 6,972,601 | 124,447,897 | 0.90% |
| 2023-12-29 | 17.67 | 17.81 | 17.59 | 17.69 | 17.33 | qfq | 5,986,000 | 105,835,623 | 0.17% |
| 2023-12-28 | 17.20 | 17.79 | 17.08 | 17.66 | 17.30 | qfq | 7,349,602 | 129,137,918 | 2.79% |
| 2023-12-27 | 16.85 | 17.35 | 16.46 | 17.18 | 16.83 | qfq | 4,529,601 | 76,641,400 | 1.30% |
| 2023-12-26 | 17.39 | 17.59 | 16.80 | 16.96 | 16.62 | qfq | 5,871,800 | 100,225,983 | -2.58% |
| 2023-12-25 | 17.42 | 17.84 | 17.17 | 17.41 | 17.06 | qfq | 6,607,000 | 115,166,163 | 0.00% |
| 2023-12-22 | 17.05 | 17.88 | 16.93 | 17.41 | 17.06 | qfq | 10,829,101 | 188,874,979 | 2.90% |
| 2023-12-21 | 17.00 | 17.10 | 16.52 | 16.92 | 16.58 | qfq | 7,400,200 | 124,287,786 | -0.53% |
| 2023-12-20 | 17.52 | 17.62 | 17.01 | 17.01 | 16.66 | qfq | 7,939,100 | 136,488,941 | -2.41% |
| 2023-12-19 | 17.75 | 18.09 | 17.23 | 17.43 | 17.08 | qfq | 11,244,541 | 196,574,448 | -1.80% |
| 2023-12-18 | 17.99 | 18.77 | 17.60 | 17.75 | 17.39 | qfq | 12,814,033 | 231,410,996 | -2.63% |
| 2023-12-15 | 18.08 | 18.88 | 17.93 | 18.23 | 17.86 | qfq | 16,016,223 | 293,685,401 | -0.60% |
| 2023-12-14 | 17.52 | 18.92 | 17.37 | 18.34 | 17.97 | qfq | 19,757,203 | 362,155,795 | 3.85% |
| 2023-12-13 | 17.52 | 18.14 | 17.30 | 17.66 | 17.30 | qfq | 13,835,671 | 245,069,373 | -0.28% |
| 2023-12-12 | 17.20 | 18.20 | 17.20 | 17.71 | 17.35 | qfq | 17,039,260 | 300,549,578 | 1.08% |
| 2023-12-11 | 16.65 | 17.85 | 16.18 | 17.52 | 17.16 | qfq | 19,822,505 | 341,473,522 | 4.85% |
| 2023-12-08 | 17.40 | 17.40 | 16.70 | 16.71 | 16.37 | qfq | 16,878,319 | 286,585,519 | -6.49% |
| 2023-12-07 | 16.98 | 18.35 | 16.85 | 17.87 | 17.51 | qfq | 25,782,982 | 450,279,911 | 3.00% |
| 2023-12-06 | 16.25 | 18.04 | 16.25 | 17.35 | 17.00 | qfq | 20,419,811 | 361,741,777 | 5.79% |
| 2023-12-05 | 16.42 | 16.58 | 16.23 | 16.40 | 16.07 | qfq | 3,951,551 | 64,852,827 | -0.73% |
| 2023-12-04 | 16.34 | 16.79 | 16.34 | 16.52 | 16.18 | qfq | 4,075,579 | 67,523,556 | 1.10% |
| 2023-12-01 | 16.24 | 16.43 | 16.16 | 16.34 | 16.01 | qfq | 2,159,501 | 35,182,797 | 0.06% |
| 2023-11-30 | 16.57 | 16.57 | 16.16 | 16.33 | 16.00 | qfq | 1,591,900 | 25,918,612 | -0.97% |
| 2023-11-29 | 16.44 | 16.63 | 16.40 | 16.49 | 16.16 | qfq | 2,150,501 | 35,524,669 | 0.37% |
| 2023-11-28 | 16.16 | 16.45 | 16.07 | 16.43 | 16.10 | qfq | 1,970,779 | 32,196,798 | 1.17% |
| 2023-11-27 | 16.25 | 16.35 | 16.06 | 16.24 | 15.91 | qfq | 1,903,242 | 30,782,096 | 0.06% |
| 2023-11-24 | 16.54 | 16.54 | 16.18 | 16.23 | 15.90 | qfq | 1,722,800 | 27,991,601 | -1.46% |
| 2023-11-23 | 16.28 | 16.48 | 16.18 | 16.47 | 16.14 | qfq | 2,017,100 | 32,982,034 | 1.67% |
| 2023-11-22 | 16.35 | 16.47 | 16.00 | 16.20 | 15.87 | qfq | 1,710,693 | 27,904,833 | -1.40% |
| 2023-11-21 | 16.55 | 16.67 | 16.36 | 16.43 | 16.10 | qfq | 1,854,042 | 30,590,159 | -0.96% |
| 2023-11-20 | 16.48 | 16.66 | 16.39 | 16.59 | 16.25 | qfq | 2,342,491 | 38,688,886 | 0.55% |
| 2023-11-17 | 16.26 | 16.55 | 16.18 | 16.50 | 16.16 | qfq | 2,875,500 | 47,164,064 | 2.10% |
| 2023-11-16 | 16.22 | 16.39 | 16.10 | 16.16 | 15.83 | qfq | 1,800,600 | 29,261,975 | -0.74% |
| 2023-11-15 | 16.18 | 16.35 | 16.17 | 16.28 | 15.95 | qfq | 1,696,401 | 27,613,839 | 0.99% |
| 2023-11-14 | 16.29 | 16.30 | 16.07 | 16.12 | 15.79 | qfq | 1,925,800 | 31,161,906 | -0.68% |
| 2023-11-13 | 16.14 | 16.25 | 16.07 | 16.23 | 15.90 | qfq | 2,294,668 | 37,118,470 | 1.00% |
| 2023-11-10 | 15.98 | 16.10 | 15.81 | 16.07 | 15.74 | qfq | 2,258,179 | 36,162,935 | 0.94% |
| 2023-11-09 | 15.88 | 16.08 | 15.80 | 15.92 | 15.60 | qfq | 1,739,900 | 27,761,351 | 0.25% |
| 2023-11-08 | 15.97 | 16.01 | 15.80 | 15.88 | 15.56 | qfq | 1,542,101 | 24,525,287 | -0.81% |
| 2023-11-07 | 15.96 | 16.05 | 15.85 | 16.01 | 15.68 | qfq | 1,866,621 | 29,824,513 | 0.13% |
| 2023-11-06 | 16.04 | 16.17 | 15.92 | 15.99 | 15.67 | qfq | 2,123,403 | 33,927,691 | 0.50% |
| 2023-11-03 | 15.88 | 16.06 | 15.72 | 15.91 | 15.59 | qfq | 2,122,032 | 33,837,184 | 1.08% |
| 2023-11-02 | 15.98 | 16.02 | 15.73 | 15.74 | 15.42 | qfq | 1,999,301 | 31,619,567 | -1.50% |
| 2023-11-01 | 15.88 | 16.02 | 15.73 | 15.98 | 15.66 | qfq | 2,384,480 | 37,928,456 | 1.52% |
| 2023-10-31 | 15.74 | 15.95 | 15.66 | 15.74 | 15.42 | qfq | 1,923,961 | 30,439,871 | -0.19% |
| 2023-10-30 | 15.61 | 15.86 | 15.52 | 15.77 | 15.45 | qfq | 2,399,251 | 37,695,464 | 0.70% |
| 2023-10-27 | 15.36 | 15.73 | 15.35 | 15.66 | 15.34 | qfq | 2,498,401 | 39,093,043 | 0.90% |
| 2023-10-26 | 15.33 | 15.57 | 15.17 | 15.52 | 15.20 | qfq | 2,864,633 | 44,043,156 | 1.70% |
| 2023-10-25 | 15.09 | 15.35 | 14.96 | 15.26 | 14.95 | qfq | 1,430,533 | 21,829,595 | 1.26% |
| 2023-10-24 | 14.62 | 15.10 | 14.50 | 15.07 | 14.76 | qfq | 2,680,180 | 39,837,439 | 4.07% |
| 2023-10-23 | 14.99 | 15.15 | 14.42 | 14.48 | 14.19 | qfq | 2,267,600 | 33,220,650 | -3.66% |
| 2023-10-20 | 14.98 | 15.29 | 14.93 | 15.03 | 14.72 | qfq | 1,360,900 | 20,561,032 | 0.07% |
| 2023-10-19 | 14.93 | 15.33 | 14.86 | 15.02 | 14.71 | qfq | 1,600,100 | 24,185,898 | 0.33% |
| 2023-10-18 | 15.23 | 15.34 | 14.93 | 14.97 | 14.67 | qfq | 1,475,327 | 22,229,521 | -2.22% |
| 2023-10-17 | 15.44 | 15.47 | 15.19 | 15.31 | 15.00 | qfq | 1,171,800 | 17,901,044 | -0.33% |
| 2023-10-16 | 15.26 | 15.47 | 15.17 | 15.36 | 15.05 | qfq | 2,577,063 | 39,505,658 | 0.46% |
| 2023-10-13 | 15.58 | 15.64 | 15.25 | 15.29 | 14.98 | qfq | 1,861,700 | 28,596,186 | -2.24% |
| 2023-10-12 | 15.38 | 15.68 | 15.31 | 15.64 | 15.32 | qfq | 1,791,501 | 27,824,482 | 1.82% |
| 2023-10-11 | 15.40 | 15.49 | 15.29 | 15.36 | 15.05 | qfq | 1,827,200 | 28,084,926 | 0.26% |
| 2023-10-10 | 15.36 | 15.50 | 15.27 | 15.32 | 15.01 | qfq | 1,968,800 | 30,256,348 | 0.13% |
| 2023-10-09 | 15.85 | 15.88 | 15.20 | 15.30 | 14.99 | qfq | 3,126,779 | 48,110,760 | -3.35% |
| 2023-09-28 | 15.56 | 15.88 | 15.56 | 15.83 | 15.51 | qfq | 2,034,500 | 32,129,213 | 2.06% |
| 2023-09-27 | 15.52 | 15.68 | 15.41 | 15.51 | 15.19 | qfq | 1,162,700 | 18,092,407 | 0.13% |
| 2023-09-26 | 15.75 | 15.75 | 15.39 | 15.49 | 15.18 | qfq | 1,404,000 | 21,760,439 | -1.53% |
| 2023-09-25 | 15.82 | 15.88 | 15.65 | 15.73 | 15.41 | qfq | 1,262,600 | 19,883,013 | -0.63% |
| 2023-09-22 | 15.72 | 15.84 | 15.47 | 15.83 | 15.51 | qfq | 1,605,700 | 25,174,866 | 1.54% |
| 2023-09-21 | 15.70 | 15.76 | 15.53 | 15.59 | 15.27 | qfq | 1,239,500 | 19,388,054 | -0.57% |
| 2023-09-20 | 15.74 | 15.89 | 15.66 | 15.68 | 15.36 | qfq | 1,613,500 | 25,414,581 | -0.95% |
| 2023-09-19 | 16.03 | 16.05 | 15.72 | 15.83 | 15.51 | qfq | 1,699,400 | 26,889,143 | -1.19% |
| 2023-09-18 | 15.78 | 16.05 | 15.62 | 16.02 | 15.69 | qfq | 2,372,301 | 37,807,749 | 1.65% |
| 2023-09-15 | 15.78 | 15.92 | 15.69 | 15.76 | 15.44 | qfq | 1,837,102 | 29,000,483 | 0.32% |
| 2023-09-14 | 15.77 | 15.86 | 15.64 | 15.71 | 15.39 | qfq | 1,756,201 | 27,663,598 | -0.38% |
| 2023-09-13 | 15.95 | 15.95 | 15.61 | 15.77 | 15.45 | qfq | 1,845,401 | 29,043,277 | -0.57% |
| 2023-09-12 | 15.97 | 16.09 | 15.84 | 15.86 | 15.54 | qfq | 1,597,200 | 25,430,676 | -0.69% |
| 2023-09-11 | 15.91 | 16.09 | 15.84 | 15.97 | 15.65 | qfq | 2,434,785 | 38,861,976 | 0.13% |
| 2023-09-08 | 16.06 | 16.17 | 15.93 | 15.95 | 15.63 | qfq | 1,809,900 | 29,011,615 | -0.68% |
| 2023-09-07 | 16.60 | 16.60 | 16.04 | 16.06 | 15.73 | qfq | 3,501,478 | 56,828,666 | -2.61% |
| 2023-09-06 | 16.61 | 16.64 | 16.28 | 16.49 | 16.16 | qfq | 6,456,268 | 106,352,028 | -0.42% |
| 2023-09-05 | 16.01 | 16.88 | 16.01 | 16.56 | 16.22 | qfq | 11,397,370 | 189,280,709 | 2.16% |
| 2023-09-04 | 15.82 | 16.31 | 15.70 | 16.21 | 15.88 | qfq | 7,462,203 | 120,324,834 | 2.92% |
| 2023-09-01 | 15.66 | 15.83 | 15.63 | 15.75 | 15.43 | qfq | 1,799,100 | 28,330,883 | 0.77% |
| 2023-08-31 | 15.70 | 15.88 | 15.63 | 15.63 | 15.31 | qfq | 2,633,600 | 41,462,195 | -0.32% |
| 2023-08-30 | 15.43 | 15.87 | 15.43 | 15.68 | 15.36 | qfq | 3,877,131 | 60,836,665 | 1.82% |
| 2023-08-29 | 14.75 | 15.47 | 14.75 | 15.40 | 15.09 | qfq | 2,523,810 | 38,514,530 | 4.12% |
| 2023-08-28 | 15.13 | 15.29 | 14.72 | 14.79 | 14.49 | qfq | 2,295,500 | 34,418,220 | 1.86% |
| 2023-08-25 | 14.74 | 14.97 | 14.49 | 14.52 | 14.23 | qfq | 1,671,123 | 24,558,661 | -1.69% |
| 2023-08-24 | 14.80 | 14.91 | 14.41 | 14.77 | 14.47 | qfq | 1,501,000 | 22,074,151 | 0.54% |
| 2023-08-23 | 15.13 | 15.13 | 14.68 | 14.69 | 14.39 | qfq | 1,309,500 | 19,385,641 | -2.78% |
| 2023-08-22 | 15.29 | 15.39 | 14.80 | 15.11 | 14.80 | qfq | 2,589,300 | 39,060,484 | -0.85% |
| 2023-08-21 | 15.24 | 15.44 | 15.16 | 15.24 | 14.93 | qfq | 1,850,900 | 28,320,707 | 0.33% |
| 2023-08-18 | 15.18 | 15.42 | 15.06 | 15.19 | 14.88 | qfq | 2,218,600 | 33,943,918 | 0.13% |
| 2023-08-17 | 15.01 | 15.21 | 14.80 | 15.17 | 14.86 | qfq | 1,777,102 | 26,663,928 | 1.00% |
| 2023-08-16 | 15.06 | 15.10 | 14.91 | 15.02 | 14.71 | qfq | 1,873,200 | 28,098,672 | -0.86% |
| 2023-08-15 | 15.13 | 15.19 | 14.87 | 15.15 | 14.84 | qfq | 1,531,801 | 23,082,856 | 0.00% |
| 2023-08-14 | 15.02 | 15.16 | 14.81 | 15.15 | 14.84 | qfq | 1,524,210 | 22,833,461 | 0.46% |
| 2023-08-11 | 15.29 | 15.34 | 15.06 | 15.08 | 14.77 | qfq | 1,358,800 | 20,667,986 | -1.44% |
| 2023-08-10 | 15.40 | 15.45 | 15.26 | 15.30 | 14.99 | qfq | 1,420,900 | 21,785,030 | -0.71% |
| 2023-08-09 | 15.44 | 15.54 | 15.38 | 15.41 | 15.10 | qfq | 1,517,602 | 23,452,038 | -0.58% |
| 2023-08-08 | 15.47 | 15.62 | 15.42 | 15.50 | 15.19 | qfq | 1,346,100 | 20,867,478 | -0.45% |
| 2023-08-07 | 15.53 | 15.66 | 15.38 | 15.57 | 15.25 | qfq | 1,931,100 | 30,032,933 | -0.06% |
| 2023-08-04 | 15.85 | 15.97 | 15.50 | 15.58 | 15.26 | qfq | 3,988,702 | 62,328,384 | -2.14% |
| 2023-08-03 | 15.69 | 15.94 | 15.61 | 15.92 | 15.60 | qfq | 4,029,800 | 63,803,014 | 0.44% |
| 2023-08-02 | 16.30 | 16.30 | 15.66 | 15.85 | 15.53 | qfq | 6,720,844 | 106,663,726 | -2.76% |
| 2023-08-01 | 15.98 | 16.30 | 15.60 | 16.30 | 15.97 | qfq | 3,542,880 | 56,238,583 | 1.75% |
| 2023-07-31 | 15.86 | 16.05 | 15.80 | 16.02 | 15.69 | qfq | 1,796,780 | 28,726,973 | 1.01% |
| 2023-07-28 | 15.77 | 15.93 | 15.63 | 15.86 | 15.54 | qfq | 1,691,639 | 26,729,694 | 0.19% |
| 2023-07-27 | 15.92 | 16.03 | 15.79 | 15.83 | 15.51 | qfq | 1,300,300 | 20,708,711 | -0.31% |
| 2023-07-26 | 15.85 | 15.95 | 15.72 | 15.88 | 15.56 | qfq | 1,361,299 | 21,563,176 | 0.25% |
| 2023-07-25 | 15.70 | 15.87 | 15.65 | 15.84 | 15.52 | qfq | 1,860,400 | 29,336,750 | 1.80% |
| 2023-07-24 | 15.56 | 15.75 | 15.47 | 15.56 | 15.24 | qfq | 1,211,900 | 18,929,348 | -0.13% |
| 2023-07-21 | 15.70 | 15.81 | 15.58 | 15.58 | 15.26 | qfq | 1,435,923 | 22,522,780 | -1.20% |
| 2023-07-20 | 16.00 | 16.05 | 15.76 | 15.77 | 15.45 | qfq | 1,740,405 | 27,708,989 | -1.00% |
| 2023-07-19 | 16.08 | 16.19 | 15.89 | 15.93 | 15.61 | qfq | 1,909,700 | 30,526,368 | -0.93% |
| 2023-07-18 | 15.75 | 16.10 | 15.75 | 16.08 | 15.75 | qfq | 2,747,673 | 43,959,595 | 1.77% |
| 2023-07-17 | 15.82 | 15.95 | 15.53 | 15.80 | 15.48 | qfq | 2,594,002 | 40,872,657 | -0.32% |