RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中国汽研601965.SH
最近收盘价12.652026-07-17
最近交易日2026-07-17
成交量（股）9,659,807
成交额（元）124,031,916
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-10 | 2025-12-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-18 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-18 | 2023-07-26 | cash_dividend | 0.3 | — | — | — | 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 | 12.88 | 13.08 | 12.62 | 12.65 | 12.65 | qfq | 9,659,807 | 124,031,916 | -1.71% |
| 2026-07-16 | 12.68 | 12.98 | 12.53 | 12.87 | 12.87 | qfq | 9,174,960 | 117,564,941 | 1.82% |
| 2026-07-15 | 12.46 | 12.76 | 12.41 | 12.64 | 12.64 | qfq | 6,982,650 | 88,287,971 | 1.12% |
| 2026-07-14 | 12.65 | 12.85 | 12.37 | 12.50 | 12.50 | qfq | 7,703,661 | 96,138,020 | -0.71% |
| 2026-07-13 | 12.70 | 12.77 | 12.47 | 12.59 | 12.59 | qfq | 8,885,300 | 111,670,579 | -1.72% |
| 2026-07-10 | 11.96 | 12.87 | 11.90 | 12.81 | 12.81 | qfq | 18,433,923 | 232,257,253 | 7.29% |
| 2026-07-09 | 11.95 | 12.07 | 11.80 | 11.94 | 11.94 | qfq | 6,354,500 | 75,620,814 | -1.08% |
| 2026-07-08 | 11.95 | 12.21 | 11.87 | 12.07 | 12.07 | qfq | 6,337,668 | 76,397,277 | -0.58% |
| 2026-07-07 | 12.51 | 12.55 | 12.10 | 12.14 | 11.90 | qfq | 5,910,500 | 72,502,477 | -3.19% |
| 2026-07-06 | 12.52 | 12.61 | 12.36 | 12.54 | 12.29 | qfq | 6,320,800 | 79,083,336 | 0.00% |
| 2026-07-03 | 12.03 | 12.64 | 12.03 | 12.54 | 12.29 | qfq | 10,857,100 | 135,377,883 | 2.87% |
| 2026-07-02 | 12.58 | 12.58 | 12.14 | 12.19 | 11.95 | qfq | 8,238,910 | 100,981,932 | -0.08% |
| 2026-07-01 | 12.00 | 12.44 | 11.85 | 12.20 | 11.96 | qfq | 10,572,112 | 128,865,495 | 2.01% |
| 2026-06-30 | 11.66 | 12.16 | 11.53 | 11.96 | 11.72 | qfq | 14,699,800 | 174,798,595 | 2.57% |
| 2026-06-29 | 11.69 | 11.85 | 11.25 | 11.66 | 11.43 | qfq | 13,563,014 | 156,947,555 | -0.17% |
| 2026-06-26 | 12.05 | 12.09 | 11.59 | 11.68 | 11.45 | qfq | 8,343,807 | 98,043,402 | -2.75% |
| 2026-06-25 | 12.18 | 12.28 | 11.90 | 12.01 | 11.77 | qfq | 9,575,307 | 115,321,490 | -1.88% |
| 2026-06-24 | 12.62 | 12.71 | 12.16 | 12.24 | 12.00 | qfq | 9,399,800 | 115,608,214 | -1.92% |
| 2026-06-23 | 12.39 | 12.73 | 12.37 | 12.48 | 12.23 | qfq | 9,429,709 | 118,519,102 | 0.00% |
| 2026-06-22 | 12.95 | 12.95 | 12.08 | 12.48 | 12.23 | qfq | 18,444,441 | 226,725,010 | -3.11% |
| 2026-06-18 | 13.30 | 13.36 | 12.85 | 12.88 | 12.63 | qfq | 13,894,339 | 181,061,392 | -3.81% |
| 2026-06-17 | 13.70 | 13.70 | 13.28 | 13.39 | 13.13 | qfq | 9,782,666 | 131,218,905 | -2.83% |
| 2026-06-16 | 14.07 | 14.07 | 13.71 | 13.78 | 13.51 | qfq | 6,649,725 | 91,803,292 | -2.06% |
| 2026-06-15 | 14.09 | 14.48 | 13.91 | 14.07 | 13.79 | qfq | 8,525,886 | 120,448,347 | 0.00% |
| 2026-06-12 | 13.95 | 14.18 | 13.80 | 14.07 | 13.79 | qfq | 10,781,708 | 151,250,605 | 1.59% |
| 2026-06-11 | 14.67 | 14.69 | 13.51 | 13.85 | 13.58 | qfq | 15,876,679 | 220,510,195 | -5.65% |
| 2026-06-10 | 14.80 | 15.41 | 14.63 | 14.68 | 14.39 | qfq | 9,303,521 | 138,608,080 | -1.21% |
| 2026-06-09 | 14.98 | 15.05 | 14.64 | 14.86 | 14.57 | qfq | 6,288,619 | 93,076,159 | 0.00% |
| 2026-06-08 | 15.15 | 15.24 | 14.80 | 14.86 | 14.57 | qfq | 7,980,079 | 119,795,610 | -3.51% |
| 2026-06-05 | 15.82 | 15.82 | 15.34 | 15.40 | 15.10 | qfq | 7,100,401 | 110,129,836 | -2.04% |
| 2026-06-04 | 15.84 | 15.97 | 15.67 | 15.72 | 15.41 | qfq | 5,124,329 | 81,117,492 | -0.82% |
| 2026-06-03 | 15.84 | 16.04 | 15.73 | 15.85 | 15.54 | qfq | 6,200,932 | 98,506,581 | -0.44% |
| 2026-06-02 | 15.87 | 16.07 | 15.54 | 15.92 | 15.61 | qfq | 7,312,200 | 115,673,687 | 0.70% |
| 2026-06-01 | 15.55 | 15.97 | 15.41 | 15.81 | 15.50 | qfq | 7,562,931 | 118,913,801 | 1.02% |
| 2026-05-29 | 15.50 | 16.07 | 15.30 | 15.65 | 15.34 | qfq | 12,504,942 | 196,284,545 | 1.95% |
| 2026-05-28 | 15.69 | 15.74 | 15.19 | 15.35 | 15.05 | qfq | 10,115,700 | 155,586,594 | -2.35% |
| 2026-05-27 | 16.16 | 16.49 | 15.49 | 15.72 | 15.41 | qfq | 14,850,144 | 234,954,024 | -2.96% |
| 2026-05-26 | 16.30 | 16.34 | 16.01 | 16.20 | 15.88 | qfq | 9,258,925 | 149,554,649 | -0.74% |
| 2026-05-25 | 16.60 | 16.98 | 16.12 | 16.32 | 16.00 | qfq | 11,241,278 | 184,380,365 | -1.63% |
| 2026-05-22 | 16.59 | 16.83 | 16.15 | 16.59 | 16.26 | qfq | 16,262,752 | 267,421,779 | 0.30% |
| 2026-05-21 | 16.20 | 17.45 | 16.16 | 16.54 | 16.21 | qfq | 26,375,100 | 445,453,649 | 2.41% |
| 2026-05-20 | 16.55 | 16.55 | 15.98 | 16.15 | 15.83 | qfq | 11,295,735 | 182,661,479 | -2.42% |
| 2026-05-19 | 16.97 | 17.06 | 16.51 | 16.55 | 16.22 | qfq | 10,781,044 | 179,458,415 | -2.13% |
| 2026-05-18 | 17.09 | 17.24 | 16.72 | 16.91 | 16.58 | qfq | 12,505,444 | 211,314,745 | -1.74% |
| 2026-05-15 | 17.83 | 17.92 | 17.14 | 17.21 | 16.87 | qfq | 17,796,085 | 311,298,757 | -4.07% |
| 2026-05-14 | 17.00 | 18.32 | 17.00 | 17.94 | 17.59 | qfq | 37,048,479 | 661,358,353 | 5.59% |
| 2026-05-13 | 16.70 | 17.26 | 16.51 | 16.99 | 16.65 | qfq | 19,006,752 | 321,872,439 | 2.10% |
| 2026-05-12 | 16.53 | 16.92 | 16.48 | 16.64 | 16.31 | qfq | 12,557,554 | 209,382,708 | 0.00% |
| 2026-05-11 | 16.05 | 16.93 | 16.05 | 16.64 | 16.31 | qfq | 21,311,468 | 353,893,975 | 4.07% |
| 2026-05-08 | 15.72 | 16.04 | 15.63 | 15.99 | 15.67 | qfq | 7,728,680 | 122,593,866 | 1.52% |
| 2026-05-07 | 16.00 | 16.05 | 15.60 | 15.75 | 15.44 | qfq | 10,319,800 | 162,256,650 | -1.50% |
| 2026-05-06 | 16.11 | 16.28 | 15.94 | 15.99 | 15.67 | qfq | 8,923,755 | 143,474,484 | -0.68% |
| 2026-04-30 | 16.00 | 16.13 | 15.82 | 16.10 | 15.78 | qfq | 6,437,455 | 102,972,262 | 0.37% |
| 2026-04-29 | 15.80 | 16.35 | 15.75 | 16.04 | 15.72 | qfq | 7,555,026 | 121,503,166 | 1.07% |
| 2026-04-28 | 16.20 | 16.20 | 15.72 | 15.87 | 15.56 | qfq | 9,162,136 | 145,258,743 | -2.04% |
| 2026-04-27 | 16.39 | 16.45 | 16.13 | 16.20 | 15.88 | qfq | 8,786,213 | 142,498,366 | -1.58% |
| 2026-04-24 | 16.58 | 16.73 | 16.38 | 16.46 | 16.13 | qfq | 8,712,168 | 143,657,178 | -1.61% |
| 2026-04-23 | 17.00 | 17.06 | 16.36 | 16.73 | 16.40 | qfq | 30,742,655 | 512,371,307 | -6.22% |
| 2026-04-22 | 17.46 | 17.85 | 17.37 | 17.84 | 17.49 | qfq | 7,066,476 | 124,498,941 | 1.94% |
| 2026-04-21 | 17.41 | 17.58 | 17.34 | 17.50 | 17.15 | qfq | 4,725,293 | 82,501,246 | 0.34% |
| 2026-04-20 | 17.33 | 17.55 | 17.17 | 17.44 | 17.10 | qfq | 4,982,511 | 86,815,697 | 0.52% |
| 2026-04-17 | 17.42 | 17.42 | 17.20 | 17.35 | 17.01 | qfq | 3,945,732 | 68,277,241 | -0.23% |
| 2026-04-16 | 17.15 | 17.50 | 17.12 | 17.39 | 17.05 | qfq | 6,731,644 | 116,902,272 | 1.70% |
| 2026-04-15 | 17.21 | 17.28 | 17.09 | 17.10 | 16.76 | qfq | 5,768,381 | 99,099,273 | 0.88% |
| 2026-04-14 | 17.11 | 17.15 | 16.75 | 16.95 | 16.61 | qfq | 7,937,683 | 134,058,364 | -0.35% |
| 2026-04-13 | 17.24 | 17.39 | 17.00 | 17.01 | 16.67 | qfq | 6,332,454 | 108,342,608 | -2.35% |
| 2026-04-10 | 17.22 | 17.63 | 17.18 | 17.42 | 17.08 | qfq | 5,763,116 | 100,634,824 | 1.40% |
| 2026-04-09 | 17.46 | 17.53 | 17.15 | 17.18 | 16.84 | qfq | 5,040,600 | 87,088,157 | -2.55% |
| 2026-04-08 | 17.26 | 17.70 | 17.26 | 17.63 | 17.28 | qfq | 7,407,100 | 129,523,104 | 3.89% |
| 2026-04-07 | 17.04 | 17.21 | 16.95 | 16.97 | 16.63 | qfq | 5,050,200 | 86,135,214 | -0.29% |
| 2026-04-03 | 17.13 | 17.21 | 16.81 | 17.02 | 16.68 | qfq | 5,192,941 | 88,365,484 | -0.82% |
| 2026-04-02 | 17.61 | 17.66 | 17.00 | 17.16 | 16.82 | qfq | 6,483,953 | 111,970,206 | -2.67% |
| 2026-04-01 | 17.46 | 17.81 | 17.46 | 17.63 | 17.28 | qfq | 7,544,515 | 133,129,285 | 2.32% |
| 2026-03-31 | 17.13 | 17.53 | 17.09 | 17.23 | 16.89 | qfq | 6,675,729 | 115,647,780 | 0.70% |
| 2026-03-30 | 17.31 | 17.48 | 16.96 | 17.11 | 16.77 | qfq | 8,408,666 | 144,097,699 | -2.23% |
| 2026-03-27 | 16.98 | 17.56 | 16.84 | 17.50 | 17.15 | qfq | 5,164,994 | 89,631,068 | 2.22% |
| 2026-03-26 | 17.33 | 17.59 | 17.09 | 17.12 | 16.78 | qfq | 5,879,005 | 101,831,769 | -1.21% |
| 2026-03-25 | 17.29 | 17.44 | 17.23 | 17.33 | 16.99 | qfq | 6,591,000 | 114,242,763 | 1.05% |
| 2026-03-24 | 17.06 | 17.17 | 16.77 | 17.15 | 16.81 | qfq | 8,145,204 | 138,306,205 | 2.21% |
| 2026-03-23 | 17.25 | 17.33 | 16.70 | 16.78 | 16.45 | qfq | 12,384,797 | 209,940,958 | -4.44% |
| 2026-03-20 | 17.71 | 17.98 | 17.56 | 17.56 | 17.21 | qfq | 4,678,434 | 82,987,671 | -0.68% |
| 2026-03-19 | 17.96 | 18.07 | 17.59 | 17.68 | 17.33 | qfq | 6,606,700 | 117,296,051 | -2.48% |
| 2026-03-18 | 18.05 | 18.19 | 17.96 | 18.13 | 17.77 | qfq | 4,084,750 | 73,836,492 | 0.44% |
| 2026-03-17 | 18.33 | 18.59 | 17.95 | 18.05 | 17.69 | qfq | 5,362,229 | 97,938,995 | -1.04% |
| 2026-03-16 | 18.50 | 18.50 | 17.99 | 18.24 | 17.88 | qfq | 8,286,550 | 150,803,385 | -1.51% |
| 2026-03-13 | 18.43 | 18.78 | 18.42 | 18.52 | 18.15 | qfq | 5,488,649 | 102,155,776 | -0.43% |
| 2026-03-12 | 18.73 | 18.78 | 18.38 | 18.60 | 18.23 | qfq | 8,174,159 | 151,319,912 | -0.59% |
| 2026-03-11 | 18.96 | 19.04 | 18.65 | 18.71 | 18.34 | qfq | 9,965,797 | 187,489,441 | -1.42% |
| 2026-03-10 | 19.08 | 19.36 | 18.87 | 18.98 | 18.60 | qfq | 6,330,744 | 120,467,623 | 0.00% |
| 2026-03-09 | 18.85 | 19.05 | 18.26 | 18.98 | 18.60 | qfq | 11,837,000 | 220,656,566 | -0.26% |
| 2026-03-06 | 18.89 | 19.21 | 18.88 | 19.03 | 18.65 | qfq | 5,140,300 | 98,084,393 | 0.05% |
| 2026-03-05 | 18.90 | 19.27 | 18.87 | 19.02 | 18.64 | qfq | 9,934,100 | 189,544,635 | 1.55% |
| 2026-03-04 | 18.73 | 18.99 | 18.60 | 18.73 | 18.36 | qfq | 9,149,126 | 171,799,236 | -0.74% |
| 2026-03-03 | 19.49 | 19.93 | 18.83 | 18.87 | 18.50 | qfq | 14,683,163 | 282,453,582 | -3.18% |
| 2026-03-02 | 19.51 | 19.80 | 19.33 | 19.49 | 19.10 | qfq | 11,264,994 | 219,886,240 | -2.55% |
| 2026-02-27 | 19.75 | 20.18 | 19.75 | 20.00 | 19.60 | qfq | 7,578,244 | 151,506,614 | 0.70% |
| 2026-02-26 | 19.91 | 20.07 | 19.79 | 19.86 | 19.47 | qfq | 8,012,399 | 159,389,761 | -0.25% |
| 2026-02-25 | 20.20 | 20.27 | 19.85 | 19.91 | 19.52 | qfq | 12,609,091 | 251,723,113 | -1.48% |
| 2026-02-24 | 19.74 | 20.38 | 19.50 | 20.21 | 19.81 | qfq | 19,131,443 | 384,001,017 | 4.55% |
| 2026-02-13 | 19.15 | 20.51 | 19.15 | 19.33 | 18.95 | qfq | 21,603,485 | 428,011,318 | 1.20% |
| 2026-02-12 | 19.00 | 19.13 | 18.80 | 19.10 | 18.72 | qfq | 7,374,597 | 139,994,979 | 0.90% |
| 2026-02-11 | 19.01 | 19.16 | 18.89 | 18.93 | 18.56 | qfq | 4,980,900 | 94,668,710 | -0.47% |
| 2026-02-10 | 19.14 | 19.25 | 18.90 | 19.02 | 18.64 | qfq | 5,621,100 | 106,908,747 | -0.37% |
| 2026-02-09 | 18.85 | 19.39 | 18.83 | 19.09 | 18.71 | qfq | 11,670,844 | 223,493,021 | 1.98% |
| 2026-02-06 | 18.81 | 18.98 | 18.68 | 18.72 | 18.35 | qfq | 8,889,506 | 167,201,912 | -1.16% |
| 2026-02-05 | 19.07 | 19.17 | 18.76 | 18.94 | 18.57 | qfq | 7,102,300 | 134,496,490 | -0.32% |
| 2026-02-04 | 18.77 | 19.33 | 18.77 | 19.00 | 18.62 | qfq | 8,914,800 | 169,859,848 | 0.90% |
| 2026-02-03 | 18.61 | 18.93 | 18.28 | 18.83 | 18.46 | qfq | 11,012,667 | 204,913,495 | 2.39% |
| 2026-02-02 | 18.89 | 19.07 | 18.35 | 18.39 | 18.03 | qfq | 14,535,400 | 271,225,377 | -2.96% |
| 2026-01-30 | 19.21 | 19.50 | 18.76 | 18.95 | 18.58 | qfq | 12,713,834 | 241,910,251 | -1.35% |
| 2026-01-29 | 19.64 | 19.76 | 19.18 | 19.21 | 18.83 | qfq | 13,705,086 | 266,506,591 | -2.98% |
| 2026-01-28 | 19.89 | 19.99 | 19.60 | 19.80 | 19.41 | qfq | 8,279,400 | 163,935,936 | -0.60% |
| 2026-01-27 | 19.89 | 20.38 | 19.73 | 19.92 | 19.53 | qfq | 13,640,111 | 273,274,188 | 0.20% |
| 2026-01-26 | 20.20 | 20.20 | 19.51 | 19.88 | 19.49 | qfq | 18,855,419 | 374,061,050 | -1.78% |
| 2026-01-23 | 19.42 | 20.24 | 19.41 | 20.24 | 19.84 | qfq | 27,962,633 | 553,189,320 | 4.60% |
| 2026-01-22 | 19.72 | 19.91 | 19.20 | 19.35 | 18.97 | qfq | 16,420,200 | 319,293,229 | -1.68% |
| 2026-01-21 | 19.88 | 19.93 | 19.49 | 19.68 | 19.29 | qfq | 28,652,507 | 563,854,584 | -1.06% |
| 2026-01-20 | 19.55 | 20.18 | 19.18 | 19.89 | 19.50 | qfq | 59,405,644 | 1,167,563,455 | 5.29% |
| 2026-01-19 | 18.51 | 18.89 | 18.25 | 18.89 | 18.52 | qfq | 24,433,526 | 459,387,030 | 10.02% |
| 2026-01-16 | 17.16 | 17.39 | 17.06 | 17.17 | 16.83 | qfq | 5,769,538 | 99,171,770 | -0.17% |
| 2026-01-15 | 17.03 | 17.63 | 16.94 | 17.20 | 16.86 | qfq | 10,093,244 | 175,027,253 | 1.00% |
| 2026-01-14 | 17.24 | 17.51 | 16.88 | 17.03 | 16.69 | qfq | 10,912,971 | 187,608,215 | -1.56% |
| 2026-01-13 | 17.73 | 17.73 | 17.24 | 17.30 | 16.96 | qfq | 8,849,076 | 154,431,526 | -2.48% |
| 2026-01-12 | 17.63 | 17.95 | 17.56 | 17.74 | 17.39 | qfq | 11,306,199 | 200,484,110 | 0.45% |
| 2026-01-09 | 17.36 | 18.03 | 17.22 | 17.66 | 17.31 | qfq | 13,809,171 | 242,669,267 | 1.90% |
| 2026-01-08 | 17.57 | 17.64 | 17.21 | 17.33 | 16.99 | qfq | 9,050,890 | 156,988,296 | -1.76% |
| 2026-01-07 | 17.66 | 17.94 | 17.32 | 17.64 | 17.29 | qfq | 10,964,138 | 192,758,100 | -0.95% |
| 2026-01-06 | 16.71 | 17.94 | 16.68 | 17.81 | 17.46 | qfq | 22,191,590 | 388,701,495 | 6.58% |
| 2026-01-05 | 16.61 | 16.77 | 16.45 | 16.71 | 16.38 | qfq | 4,814,800 | 80,133,942 | 0.66% |
| 2025-12-31 | 16.80 | 16.89 | 16.50 | 16.60 | 16.27 | qfq | 5,127,220 | 85,311,994 | -1.13% |
| 2025-12-30 | 16.73 | 16.88 | 16.63 | 16.79 | 16.46 | qfq | 5,294,100 | 88,854,944 | -0.30% |
| 2025-12-29 | 17.63 | 17.75 | 16.77 | 16.84 | 16.51 | qfq | 14,059,792 | 240,769,376 | -4.75% |
| 2025-12-26 | 17.38 | 17.85 | 17.25 | 17.68 | 17.33 | qfq | 7,631,478 | 134,635,332 | 1.67% |
| 2025-12-25 | 17.22 | 17.50 | 17.15 | 17.39 | 17.05 | qfq | 4,461,600 | 77,209,187 | 0.99% |
| 2025-12-24 | 17.33 | 17.33 | 17.14 | 17.22 | 16.88 | qfq | 4,215,500 | 72,580,358 | -0.29% |
| 2025-12-23 | 17.60 | 17.81 | 17.21 | 17.27 | 16.93 | qfq | 8,055,791 | 140,445,081 | -2.76% |
| 2025-12-22 | 17.71 | 18.10 | 17.59 | 17.76 | 17.41 | qfq | 12,177,102 | 217,791,115 | 0.97% |
| 2025-12-19 | 17.39 | 17.78 | 17.33 | 17.59 | 17.24 | qfq | 8,516,091 | 150,169,750 | 1.50% |
| 2025-12-18 | 17.18 | 17.44 | 17.16 | 17.33 | 16.99 | qfq | 5,731,536 | 99,474,044 | 0.52% |
| 2025-12-17 | 16.80 | 17.54 | 16.75 | 17.24 | 16.90 | qfq | 9,436,459 | 162,948,973 | 0.94% |
| 2025-12-16 | 16.97 | 17.16 | 16.56 | 17.08 | 16.64 | qfq | 11,921,697 | 201,694,342 | 4.27% |
| 2025-12-15 | 16.38 | 16.54 | 16.29 | 16.38 | 15.96 | qfq | 3,026,486 | 49,618,727 | -0.55% |
| 2025-12-12 | 16.45 | 16.50 | 16.07 | 16.47 | 16.05 | qfq | 5,082,751 | 82,784,752 | 0.12% |
| 2025-12-11 | 16.72 | 16.74 | 16.36 | 16.45 | 16.03 | qfq | 3,930,643 | 64,841,557 | -1.61% |
| 2025-12-10 | 16.63 | 16.79 | 16.52 | 16.72 | 16.29 | qfq | 2,378,902 | 39,739,870 | 0.12% |
| 2025-12-09 | 16.88 | 16.92 | 16.65 | 16.70 | 16.27 | qfq | 3,323,498 | 55,722,321 | -1.30% |
| 2025-12-08 | 16.98 | 17.02 | 16.89 | 16.92 | 16.49 | qfq | 2,205,362 | 37,357,219 | -0.18% |
| 2025-12-05 | 16.97 | 17.02 | 16.81 | 16.95 | 16.52 | qfq | 2,647,476 | 44,804,104 | -0.18% |
| 2025-12-04 | 16.78 | 17.02 | 16.68 | 16.98 | 16.55 | qfq | 4,357,341 | 73,639,327 | 1.56% |
| 2025-12-03 | 16.80 | 16.85 | 16.67 | 16.72 | 16.29 | qfq | 2,895,348 | 48,400,930 | -0.71% |
| 2025-12-02 | 16.90 | 16.99 | 16.82 | 16.84 | 16.41 | qfq | 2,363,000 | 39,945,459 | -0.41% |
| 2025-12-01 | 16.80 | 16.94 | 16.79 | 16.91 | 16.48 | qfq | 2,200,434 | 37,108,781 | 0.59% |
| 2025-11-28 | 16.91 | 16.95 | 16.77 | 16.81 | 16.38 | qfq | 3,607,441 | 60,750,024 | -0.65% |
| 2025-11-27 | 17.02 | 17.09 | 16.90 | 16.92 | 16.49 | qfq | 2,310,507 | 39,192,607 | -0.59% |
| 2025-11-26 | 16.91 | 17.08 | 16.91 | 17.02 | 16.59 | qfq | 2,532,876 | 43,142,679 | 0.65% |
| 2025-11-25 | 17.02 | 17.05 | 16.90 | 16.91 | 16.48 | qfq | 2,983,207 | 50,599,283 | -0.59% |
| 2025-11-24 | 16.87 | 17.10 | 16.80 | 17.01 | 16.58 | qfq | 3,242,291 | 55,056,225 | 1.31% |
| 2025-11-21 | 16.77 | 16.95 | 16.73 | 16.79 | 16.36 | qfq | 4,559,550 | 76,842,779 | -0.36% |
| 2025-11-20 | 16.99 | 16.99 | 16.81 | 16.85 | 16.42 | qfq | 1,703,176 | 28,751,618 | -0.53% |
| 2025-11-19 | 16.91 | 16.95 | 16.82 | 16.94 | 16.51 | qfq | 1,741,515 | 29,420,535 | 0.24% |
| 2025-11-18 | 16.94 | 17.01 | 16.83 | 16.90 | 16.47 | qfq | 2,783,850 | 47,009,185 | -0.65% |
| 2025-11-17 | 17.20 | 17.22 | 16.99 | 17.01 | 16.58 | qfq | 4,054,571 | 69,183,303 | -1.10% |
| 2025-11-14 | 17.18 | 17.39 | 17.18 | 17.20 | 16.76 | qfq | 4,137,331 | 71,650,920 | -0.23% |
| 2025-11-13 | 17.22 | 17.27 | 17.03 | 17.24 | 16.80 | qfq | 3,435,400 | 58,894,921 | 0.12% |
| 2025-11-12 | 17.17 | 17.29 | 17.15 | 17.22 | 16.78 | qfq | 2,373,171 | 40,876,404 | 0.17% |
| 2025-11-11 | 17.23 | 17.27 | 17.15 | 17.19 | 16.75 | qfq | 2,395,845 | 41,216,767 | -0.23% |
| 2025-11-10 | 17.18 | 17.25 | 17.06 | 17.23 | 16.79 | qfq | 3,512,616 | 60,255,364 | 0.17% |
| 2025-11-07 | 17.40 | 17.48 | 17.18 | 17.20 | 16.76 | qfq | 5,256,922 | 91,057,554 | -0.92% |
| 2025-11-06 | 17.20 | 17.41 | 17.15 | 17.36 | 16.92 | qfq | 3,953,530 | 68,424,937 | 0.75% |
| 2025-11-05 | 17.20 | 17.31 | 17.16 | 17.23 | 16.79 | qfq | 2,814,973 | 48,488,788 | -0.35% |
| 2025-11-04 | 17.38 | 17.50 | 17.25 | 17.29 | 16.85 | qfq | 2,431,800 | 42,211,333 | -0.86% |
| 2025-11-03 | 17.55 | 17.55 | 17.27 | 17.44 | 17.00 | qfq | 3,320,200 | 57,724,922 | -0.40% |
| 2025-10-31 | 17.49 | 17.60 | 17.41 | 17.51 | 17.06 | qfq | 4,095,200 | 71,584,812 | 0.06% |
| 2025-10-30 | 17.57 | 17.80 | 17.44 | 17.50 | 17.05 | qfq | 8,711,370 | 153,323,092 | -0.40% |
| 2025-10-29 | 17.41 | 17.65 | 17.22 | 17.57 | 17.12 | qfq | 8,585,900 | 150,224,426 | 0.86% |
| 2025-10-28 | 16.93 | 17.46 | 16.93 | 17.42 | 16.98 | qfq | 13,393,526 | 231,070,434 | 3.81% |
| 2025-10-27 | 17.25 | 17.27 | 16.66 | 16.78 | 16.35 | qfq | 13,315,490 | 224,498,539 | -2.39% |
| 2025-10-24 | 17.09 | 17.23 | 17.09 | 17.19 | 16.75 | qfq | 3,005,680 | 51,591,960 | 0.41% |
| 2025-10-23 | 17.02 | 17.14 | 16.91 | 17.12 | 16.68 | qfq | 3,277,100 | 55,761,740 | 0.23% |
| 2025-10-22 | 17.01 | 17.18 | 17.01 | 17.08 | 16.64 | qfq | 2,389,467 | 40,860,898 | 0.06% |
| 2025-10-21 | 17.05 | 17.11 | 16.96 | 17.07 | 16.63 | qfq | 2,839,600 | 48,432,417 | 0.41% |
| 2025-10-20 | 17.30 | 17.35 | 16.95 | 17.00 | 16.57 | qfq | 7,649,592 | 130,615,116 | -1.22% |
| 2025-10-17 | 17.50 | 17.55 | 17.20 | 17.21 | 16.77 | qfq | 7,547,974 | 130,884,733 | -2.44% |
| 2025-10-16 | 17.31 | 17.84 | 17.28 | 17.64 | 17.19 | qfq | 10,261,927 | 180,071,488 | 1.38% |
| 2025-10-15 | 17.32 | 17.50 | 17.27 | 17.40 | 16.96 | qfq | 8,643,085 | 150,248,374 | 0.46% |
| 2025-10-14 | 17.51 | 17.63 | 17.23 | 17.32 | 16.88 | qfq | 9,013,000 | 156,769,166 | -0.80% |
| 2025-10-13 | 17.65 | 17.66 | 17.16 | 17.46 | 17.01 | qfq | 12,153,302 | 211,839,064 | -3.00% |
| 2025-10-10 | 17.86 | 18.17 | 17.80 | 18.00 | 17.54 | qfq | 7,902,694 | 141,956,119 | 0.67% |
| 2025-10-09 | 17.91 | 17.94 | 17.65 | 17.88 | 17.42 | qfq | 5,082,215 | 90,443,048 | 0.00% |
| 2025-09-30 | 17.88 | 17.99 | 17.80 | 17.88 | 17.42 | qfq | 4,500,370 | 80,444,864 | -0.39% |
| 2025-09-29 | 17.76 | 17.99 | 17.43 | 17.95 | 17.49 | qfq | 7,796,055 | 138,414,843 | 1.07% |
| 2025-09-26 | 17.85 | 18.10 | 17.73 | 17.76 | 17.31 | qfq | 6,943,600 | 124,133,455 | -1.00% |
| 2025-09-25 | 18.16 | 18.30 | 17.82 | 17.94 | 17.48 | qfq | 11,710,704 | 210,517,762 | -1.32% |
| 2025-09-24 | 17.91 | 18.28 | 17.78 | 18.18 | 17.72 | qfq | 9,422,508 | 170,946,398 | 0.55% |
| 2025-09-23 | 18.35 | 18.50 | 17.75 | 18.08 | 17.62 | qfq | 15,286,977 | 274,898,924 | -2.11% |
| 2025-09-22 | 18.74 | 19.03 | 18.30 | 18.47 | 18.00 | qfq | 15,093,736 | 281,437,483 | -2.17% |
| 2025-09-19 | 18.50 | 19.11 | 18.11 | 18.88 | 18.40 | qfq | 23,511,589 | 441,092,627 | -0.84% |
| 2025-09-18 | 18.90 | 19.91 | 18.48 | 19.04 | 18.55 | qfq | 38,497,530 | 749,544,080 | 5.19% |
| 2025-09-17 | 18.11 | 18.39 | 18.03 | 18.10 | 17.64 | qfq | 7,290,381 | 132,392,066 | -0.66% |
| 2025-09-16 | 18.50 | 18.57 | 18.07 | 18.22 | 17.76 | qfq | 6,281,407 | 114,758,196 | -1.88% |
| 2025-09-15 | 18.50 | 18.96 | 18.35 | 18.57 | 18.10 | qfq | 9,896,514 | 184,441,940 | 1.87% |
| 2025-09-12 | 18.39 | 18.51 | 18.21 | 18.23 | 17.76 | qfq | 5,124,915 | 94,079,057 | -0.76% |
| 2025-09-11 | 18.44 | 18.50 | 18.03 | 18.37 | 17.90 | qfq | 7,252,672 | 132,664,234 | 0.00% |
| 2025-09-10 | 18.00 | 19.38 | 17.95 | 18.37 | 17.90 | qfq | 16,534,052 | 309,356,136 | 2.00% |
| 2025-09-09 | 17.60 | 18.08 | 17.53 | 18.01 | 17.55 | qfq | 9,922,730 | 177,270,330 | 2.39% |
| 2025-09-08 | 17.69 | 17.79 | 17.43 | 17.59 | 17.14 | qfq | 10,242,700 | 179,922,166 | -0.34% |
| 2025-09-05 | 17.56 | 17.69 | 17.45 | 17.65 | 17.20 | qfq | 4,949,874 | 87,093,236 | 0.63% |
| 2025-09-04 | 17.75 | 17.84 | 17.33 | 17.54 | 17.09 | qfq | 6,116,224 | 107,397,849 | -1.35% |
| 2025-09-03 | 18.18 | 18.22 | 17.60 | 17.78 | 17.33 | qfq | 6,508,862 | 115,827,892 | -2.09% |
| 2025-09-02 | 18.15 | 18.26 | 17.90 | 18.16 | 17.70 | qfq | 5,481,751 | 99,000,435 | 0.33% |
| 2025-09-01 | 18.32 | 18.39 | 18.02 | 18.10 | 17.64 | qfq | 6,012,065 | 109,081,580 | -1.15% |
| 2025-08-29 | 18.36 | 18.57 | 18.10 | 18.31 | 17.84 | qfq | 7,954,102 | 145,601,800 | -0.49% |
| 2025-08-28 | 18.87 | 18.92 | 17.83 | 18.40 | 17.93 | qfq | 12,737,330 | 232,794,538 | -2.49% |
| 2025-08-27 | 19.22 | 19.55 | 18.82 | 18.87 | 18.39 | qfq | 8,903,061 | 170,032,248 | -1.46% |
| 2025-08-26 | 19.30 | 19.41 | 18.97 | 19.15 | 18.66 | qfq | 10,054,874 | 192,111,675 | -1.34% |
| 2025-08-25 | 19.64 | 19.65 | 19.27 | 19.41 | 18.91 | qfq | 6,146,350 | 119,391,073 | -0.36% |
| 2025-08-22 | 19.51 | 19.65 | 19.28 | 19.48 | 18.98 | qfq | 4,531,833 | 88,136,545 | 0.41% |
| 2025-08-21 | 19.52 | 19.66 | 19.32 | 19.40 | 18.91 | qfq | 3,480,161 | 67,737,063 | -0.36% |
| 2025-08-20 | 19.12 | 19.52 | 19.01 | 19.47 | 18.97 | qfq | 5,953,765 | 115,019,852 | 1.83% |
| 2025-08-19 | 19.09 | 19.14 | 18.88 | 19.12 | 18.63 | qfq | 5,640,070 | 107,345,837 | 0.16% |
| 2025-08-18 | 19.15 | 19.22 | 18.92 | 19.09 | 18.60 | qfq | 7,111,198 | 135,630,316 | 0.00% |
| 2025-08-15 | 19.08 | 19.11 | 18.80 | 19.09 | 18.60 | qfq | 5,464,854 | 103,952,187 | 0.05% |
| 2025-08-14 | 19.43 | 19.48 | 19.03 | 19.08 | 18.59 | qfq | 5,115,800 | 98,224,257 | -1.70% |
| 2025-08-13 | 19.56 | 19.61 | 19.30 | 19.41 | 18.91 | qfq | 4,900,382 | 95,134,426 | -0.51% |
| 2025-08-12 | 19.65 | 19.65 | 19.31 | 19.51 | 19.01 | qfq | 3,977,362 | 77,458,796 | -0.66% |
| 2025-08-11 | 19.38 | 19.75 | 19.27 | 19.64 | 19.14 | qfq | 4,626,805 | 90,739,591 | 1.92% |
| 2025-08-08 | 19.41 | 19.44 | 19.21 | 19.27 | 18.78 | qfq | 2,799,613 | 54,009,434 | -0.77% |
| 2025-08-07 | 19.69 | 19.75 | 19.41 | 19.42 | 18.92 | qfq | 4,223,037 | 82,274,686 | -1.27% |
| 2025-08-06 | 19.54 | 19.70 | 19.43 | 19.67 | 19.17 | qfq | 6,277,662 | 123,007,327 | 1.03% |
| 2025-08-05 | 19.62 | 19.72 | 19.30 | 19.47 | 18.97 | qfq | 8,389,107 | 164,061,543 | 0.05% |
| 2025-08-04 | 19.21 | 19.71 | 19.16 | 19.46 | 18.96 | qfq | 7,381,573 | 143,731,086 | 0.57% |
| 2025-08-01 | 19.41 | 19.52 | 19.16 | 19.35 | 18.86 | qfq | 4,058,052 | 78,453,392 | -0.51% |
| 2025-07-31 | 19.69 | 19.84 | 19.32 | 19.45 | 18.95 | qfq | 6,111,364 | 119,495,590 | -1.57% |
| 2025-07-30 | 19.98 | 20.08 | 19.68 | 19.76 | 19.26 | qfq | 5,133,202 | 101,688,055 | -1.64% |
| 2025-07-29 | 20.25 | 20.29 | 19.85 | 20.09 | 19.58 | qfq | 7,320,001 | 146,564,343 | -1.03% |
| 2025-07-28 | 20.30 | 20.88 | 20.25 | 20.30 | 19.78 | qfq | 8,973,883 | 183,823,601 | 0.05% |
| 2025-07-25 | 20.39 | 20.65 | 20.18 | 20.29 | 19.77 | qfq | 5,556,620 | 113,029,951 | 0.00% |
| 2025-07-24 | 19.51 | 20.35 | 19.51 | 20.29 | 19.77 | qfq | 11,118,100 | 223,511,971 | 4.00% |
| 2025-07-23 | 19.57 | 19.77 | 19.46 | 19.51 | 19.01 | qfq | 3,815,600 | 74,673,232 | -0.36% |
| 2025-07-22 | 19.00 | 19.67 | 18.93 | 19.58 | 19.08 | qfq | 16,351,260 | 317,978,447 | 3.00% |
| 2025-07-21 | 18.94 | 19.17 | 18.84 | 19.01 | 18.53 | qfq | 5,140,200 | 97,664,522 | 0.42% |
| 2025-07-18 | 19.17 | 19.28 | 18.72 | 18.93 | 18.45 | qfq | 7,510,100 | 142,112,008 | -1.41% |
| 2025-07-17 | 19.56 | 19.67 | 19.07 | 19.20 | 18.71 | qfq | 8,062,501 | 155,252,899 | -2.04% |
| 2025-07-16 | 19.59 | 19.75 | 19.33 | 19.60 | 19.10 | qfq | 4,968,300 | 96,896,546 | 0.10% |
| 2025-07-15 | 19.36 | 20.19 | 19.36 | 19.58 | 19.08 | qfq | 8,994,493 | 178,094,238 | 1.14% |
| 2025-07-14 | 19.28 | 19.53 | 19.10 | 19.36 | 18.87 | qfq | 7,717,015 | 149,371,571 | 0.21% |
| 2025-07-11 | 19.56 | 19.62 | 19.22 | 19.32 | 18.83 | qfq | 8,207,044 | 159,176,960 | -1.13% |
| 2025-07-10 | 18.70 | 19.59 | 18.50 | 19.54 | 19.04 | qfq | 14,201,400 | 272,289,214 | 4.10% |
| 2025-07-09 | 18.97 | 19.16 | 18.55 | 18.77 | 18.29 | qfq | 9,647,391 | 181,366,227 | -2.34% |
| 2025-07-08 | 19.73 | 19.84 | 18.92 | 19.22 | 18.50 | qfq | 21,514,009 | 414,552,737 | -2.63% |
| 2025-07-07 | 19.31 | 20.29 | 19.31 | 19.74 | 19.00 | qfq | 30,252,699 | 601,207,146 | 5.28% |
| 2025-07-04 | 17.80 | 18.86 | 17.71 | 18.75 | 18.04 | qfq | 18,806,502 | 347,670,293 | 5.34% |
| 2025-07-03 | 17.78 | 17.89 | 17.74 | 17.80 | 17.13 | qfq | 2,826,800 | 50,331,251 | -0.06% |
| 2025-07-02 | 17.93 | 17.95 | 17.59 | 17.81 | 17.14 | qfq | 5,156,899 | 91,294,500 | -0.84% |
| 2025-07-01 | 17.74 | 18.14 | 17.67 | 17.96 | 17.28 | qfq | 5,196,328 | 93,514,002 | 1.18% |
| 2025-06-30 | 17.80 | 17.95 | 17.65 | 17.75 | 17.08 | qfq | 4,651,328 | 82,633,378 | -0.11% |
| 2025-06-27 | 17.91 | 17.95 | 17.75 | 17.77 | 17.10 | qfq | 2,896,702 | 51,583,358 | -0.22% |
| 2025-06-26 | 18.16 | 18.18 | 17.79 | 17.81 | 17.14 | qfq | 4,499,300 | 80,658,428 | -1.93% |
| 2025-06-25 | 18.10 | 18.19 | 18.06 | 18.16 | 17.48 | qfq | 2,385,795 | 43,269,534 | 0.00% |
| 2025-06-24 | 17.74 | 18.30 | 17.74 | 18.16 | 17.48 | qfq | 6,620,446 | 120,103,322 | 2.95% |
| 2025-06-23 | 17.63 | 17.75 | 17.46 | 17.64 | 16.98 | qfq | 2,257,839 | 39,734,305 | -0.56% |
| 2025-06-20 | 17.77 | 17.82 | 17.62 | 17.74 | 17.07 | qfq | 2,262,074 | 40,077,544 | -0.06% |
| 2025-06-19 | 17.89 | 18.02 | 17.70 | 17.75 | 17.08 | qfq | 1,976,200 | 35,231,583 | -1.06% |
| 2025-06-18 | 17.90 | 18.10 | 17.87 | 17.94 | 17.26 | qfq | 1,661,606 | 29,803,615 | -0.55% |
| 2025-06-17 | 18.13 | 18.28 | 17.96 | 18.04 | 17.36 | qfq | 2,246,679 | 40,664,024 | -0.28% |
| 2025-06-16 | 17.91 | 18.29 | 17.89 | 18.09 | 17.41 | qfq | 3,758,654 | 67,829,661 | 0.33% |
| 2025-06-13 | 18.17 | 18.26 | 17.94 | 18.03 | 17.35 | qfq | 3,719,454 | 67,145,396 | -1.10% |
| 2025-06-12 | 18.30 | 18.35 | 18.19 | 18.23 | 17.54 | qfq | 2,129,400 | 38,867,385 | -0.55% |
| 2025-06-11 | 18.18 | 18.39 | 18.12 | 18.33 | 17.64 | qfq | 4,409,950 | 80,764,420 | 1.10% |
| 2025-06-10 | 18.13 | 18.24 | 17.91 | 18.13 | 17.45 | qfq | 4,191,600 | 75,782,606 | -0.11% |
| 2025-06-09 | 18.42 | 18.58 | 18.10 | 18.15 | 17.47 | qfq | 7,125,796 | 130,172,700 | -2.05% |
| 2025-06-06 | 18.34 | 18.60 | 18.12 | 18.53 | 17.83 | qfq | 4,735,900 | 87,099,154 | 1.15% |
| 2025-06-05 | 18.55 | 18.59 | 18.20 | 18.32 | 17.63 | qfq | 4,973,100 | 91,411,029 | 0.38% |
| 2025-06-04 | 18.09 | 18.31 | 18.00 | 18.25 | 17.56 | qfq | 2,982,900 | 54,274,560 | 0.94% |
| 2025-06-03 | 18.19 | 18.25 | 17.93 | 18.08 | 17.40 | qfq | 3,345,000 | 60,336,571 | -1.09% |
| 2025-05-30 | 18.29 | 18.37 | 18.16 | 18.28 | 17.59 | qfq | 2,887,600 | 52,692,545 | -0.16% |
| 2025-05-29 | 17.98 | 18.37 | 17.98 | 18.31 | 17.62 | qfq | 4,708,817 | 85,992,068 | 1.72% |
| 2025-05-28 | 17.88 | 18.25 | 17.87 | 18.00 | 17.32 | qfq | 4,549,176 | 82,464,741 | 0.67% |
| 2025-05-27 | 17.90 | 17.98 | 17.73 | 17.88 | 17.21 | qfq | 3,687,883 | 65,727,905 | -0.11% |
| 2025-05-26 | 18.05 | 18.14 | 17.74 | 17.90 | 17.23 | qfq | 5,128,305 | 91,798,058 | -0.78% |
| 2025-05-23 | 17.99 | 18.39 | 17.97 | 18.04 | 17.36 | qfq | 4,952,576 | 89,952,665 | 0.11% |
| 2025-05-22 | 18.07 | 18.18 | 17.98 | 18.02 | 17.34 | qfq | 3,141,421 | 56,782,064 | -0.39% |
| 2025-05-21 | 18.10 | 18.15 | 18.01 | 18.09 | 17.41 | qfq | 2,951,871 | 53,392,749 | -0.06% |
| 2025-05-20 | 18.27 | 18.30 | 17.91 | 18.10 | 17.42 | qfq | 5,222,200 | 94,501,860 | -0.60% |
| 2025-05-19 | 18.51 | 18.60 | 18.17 | 18.21 | 17.52 | qfq | 3,939,562 | 71,884,957 | -1.62% |
| 2025-05-16 | 18.07 | 18.63 | 18.06 | 18.51 | 17.81 | qfq | 8,051,294 | 148,038,094 | 2.49% |
| 2025-05-15 | 18.41 | 18.47 | 18.00 | 18.06 | 17.38 | qfq | 6,558,738 | 118,757,406 | -2.27% |
| 2025-05-14 | 18.50 | 18.54 | 18.31 | 18.48 | 17.78 | qfq | 4,077,584 | 75,162,897 | -0.65% |
| 2025-05-13 | 18.70 | 18.81 | 18.44 | 18.60 | 17.90 | qfq | 3,759,981 | 69,911,061 | -0.11% |
| 2025-05-12 | 18.75 | 18.84 | 18.56 | 18.62 | 17.92 | qfq | 4,148,737 | 77,420,440 | 0.16% |
| 2025-05-09 | 18.88 | 18.92 | 18.50 | 18.59 | 17.89 | qfq | 6,470,221 | 120,771,410 | -1.59% |
| 2025-05-08 | 18.84 | 19.03 | 18.77 | 18.89 | 18.18 | qfq | 4,352,276 | 82,131,823 | 0.05% |
| 2025-05-07 | 19.25 | 19.40 | 18.70 | 18.88 | 18.17 | qfq | 7,042,271 | 133,724,955 | -0.94% |
| 2025-05-06 | 19.10 | 19.20 | 18.90 | 19.06 | 18.34 | qfq | 8,144,350 | 155,174,204 | 0.47% |
| 2025-04-30 | 19.15 | 19.15 | 18.78 | 18.97 | 18.26 | qfq | 7,327,078 | 138,471,200 | -0.78% |
| 2025-04-29 | 18.97 | 19.23 | 18.85 | 19.12 | 18.40 | qfq | 5,027,601 | 95,833,536 | 0.74% |
| 2025-04-28 | 19.30 | 19.47 | 18.95 | 18.98 | 18.26 | qfq | 6,630,214 | 126,981,156 | -2.92% |
| 2025-04-25 | 19.60 | 19.62 | 19.17 | 19.55 | 18.81 | qfq | 5,459,170 | 105,857,011 | -0.10% |
| 2025-04-24 | 19.59 | 19.79 | 19.40 | 19.57 | 18.83 | qfq | 3,224,743 | 63,183,310 | -0.10% |
| 2025-04-23 | 19.79 | 19.80 | 19.38 | 19.59 | 18.85 | qfq | 5,495,486 | 107,899,369 | 0.41% |
| 2025-04-22 | 19.50 | 19.99 | 19.41 | 19.51 | 18.77 | qfq | 7,992,878 | 157,109,944 | -0.26% |
| 2025-04-21 | 19.40 | 19.77 | 19.33 | 19.56 | 18.82 | qfq | 7,873,458 | 153,720,246 | -0.05% |
| 2025-04-18 | 19.03 | 19.74 | 19.03 | 19.57 | 18.83 | qfq | 11,335,284 | 221,187,074 | 3.99% |
| 2025-04-17 | 18.16 | 19.18 | 17.99 | 18.82 | 18.11 | qfq | 11,804,889 | 221,593,041 | 4.50% |
| 2025-04-16 | 18.07 | 18.23 | 17.67 | 18.01 | 17.33 | qfq | 4,361,922 | 78,195,322 | -0.33% |
| 2025-04-15 | 18.35 | 18.35 | 17.83 | 18.07 | 17.39 | qfq | 5,389,154 | 96,966,821 | -0.99% |
| 2025-04-14 | 18.64 | 18.74 | 18.18 | 18.25 | 17.56 | qfq | 3,697,000 | 67,891,661 | -1.30% |
| 2025-04-11 | 18.00 | 18.72 | 17.96 | 18.49 | 17.79 | qfq | 5,964,777 | 110,002,651 | 2.04% |
| 2025-04-10 | 18.51 | 18.67 | 17.98 | 18.12 | 17.44 | qfq | 5,245,200 | 95,613,835 | -0.44% |
| 2025-04-09 | 17.32 | 18.33 | 17.13 | 18.20 | 17.51 | qfq | 7,854,310 | 139,555,196 | 2.36% |
| 2025-04-08 | 17.55 | 17.88 | 17.10 | 17.78 | 17.11 | qfq | 8,195,420 | 144,242,000 | 1.31% |
| 2025-04-07 | 18.00 | 18.30 | 17.23 | 17.55 | 16.89 | qfq | 12,203,001 | 215,363,227 | -8.31% |
| 2025-04-03 | 19.56 | 19.58 | 18.96 | 19.14 | 18.42 | qfq | 8,375,769 | 160,640,118 | -3.14% |
| 2025-04-02 | 18.74 | 20.05 | 18.74 | 19.76 | 19.02 | qfq | 12,316,931 | 242,291,066 | 4.88% |
| 2025-04-01 | 18.74 | 18.90 | 18.67 | 18.84 | 18.13 | qfq | 3,074,958 | 57,811,893 | 0.05% |
| 2025-03-31 | 18.80 | 19.10 | 18.63 | 18.83 | 18.12 | qfq | 3,650,229 | 68,799,313 | -0.32% |
| 2025-03-28 | 18.93 | 19.02 | 18.73 | 18.89 | 18.18 | qfq | 3,639,800 | 68,586,620 | -0.63% |
| 2025-03-27 | 18.77 | 19.24 | 18.70 | 19.01 | 18.29 | qfq | 4,247,454 | 80,970,046 | 0.64% |
| 2025-03-26 | 18.70 | 19.08 | 18.70 | 18.89 | 18.18 | qfq | 5,002,926 | 94,341,856 | 0.85% |
| 2025-03-25 | 18.91 | 19.19 | 18.62 | 18.73 | 18.02 | qfq | 5,091,497 | 95,523,565 | -1.16% |
| 2025-03-24 | 18.86 | 19.05 | 18.68 | 18.95 | 18.24 | qfq | 5,432,519 | 102,693,596 | 0.16% |
| 2025-03-21 | 19.43 | 19.46 | 18.77 | 18.92 | 18.21 | qfq | 8,107,315 | 153,957,091 | -2.87% |
| 2025-03-20 | 19.34 | 19.64 | 19.25 | 19.48 | 18.75 | qfq | 5,168,750 | 100,594,060 | 0.31% |
| 2025-03-19 | 19.00 | 19.67 | 18.94 | 19.42 | 18.69 | qfq | 12,464,524 | 242,249,726 | 1.89% |
| 2025-03-18 | 19.07 | 19.25 | 18.90 | 19.06 | 18.34 | qfq | 4,558,800 | 86,798,261 | 0.00% |
| 2025-03-17 | 19.07 | 19.10 | 18.64 | 19.06 | 18.34 | qfq | 6,184,727 | 117,416,158 | 0.79% |
| 2025-03-14 | 18.43 | 18.95 | 18.42 | 18.91 | 18.20 | qfq | 5,433,278 | 101,925,456 | 2.22% |
| 2025-03-13 | 18.53 | 18.66 | 18.38 | 18.50 | 17.80 | qfq | 5,536,954 | 102,277,503 | -0.16% |
| 2025-03-12 | 18.44 | 18.95 | 18.34 | 18.53 | 17.83 | qfq | 7,811,673 | 145,660,361 | 1.31% |
| 2025-03-11 | 18.21 | 18.48 | 18.03 | 18.29 | 17.60 | qfq | 5,475,234 | 99,785,564 | -1.08% |
| 2025-03-10 | 18.40 | 18.64 | 18.24 | 18.49 | 17.79 | qfq | 5,085,875 | 93,627,974 | 0.82% |
| 2025-03-07 | 18.23 | 18.52 | 18.16 | 18.34 | 17.65 | qfq | 5,858,600 | 107,372,792 | -0.11% |
| 2025-03-06 | 18.42 | 18.55 | 18.20 | 18.36 | 17.67 | qfq | 6,536,925 | 120,076,270 | 0.38% |
| 2025-03-05 | 18.47 | 18.65 | 18.18 | 18.29 | 17.60 | qfq | 4,863,795 | 89,050,993 | -0.97% |
| 2025-03-04 | 18.24 | 18.89 | 18.20 | 18.47 | 17.77 | qfq | 7,897,353 | 147,116,920 | 0.76% |
| 2025-03-03 | 18.42 | 18.59 | 18.24 | 18.33 | 17.64 | qfq | 7,761,562 | 143,084,363 | -0.11% |
| 2025-02-28 | 19.02 | 19.15 | 18.26 | 18.35 | 17.66 | qfq | 7,048,415 | 130,551,870 | -3.93% |
| 2025-02-27 | 18.95 | 19.30 | 18.86 | 19.10 | 18.38 | qfq | 7,271,975 | 139,070,286 | 0.00% |
| 2025-02-26 | 18.77 | 19.47 | 18.75 | 19.10 | 18.38 | qfq | 10,896,794 | 208,677,312 | 1.76% |
| 2025-02-25 | 18.42 | 18.97 | 18.28 | 18.77 | 18.06 | qfq | 8,558,796 | 160,203,766 | 1.19% |
| 2025-02-24 | 18.73 | 18.74 | 18.41 | 18.55 | 17.85 | qfq | 9,961,331 | 184,393,669 | -1.01% |
| 2025-02-21 | 18.50 | 18.80 | 18.46 | 18.74 | 18.03 | qfq | 7,438,949 | 139,003,099 | 1.35% |
| 2025-02-20 | 18.63 | 18.77 | 18.41 | 18.49 | 17.79 | qfq | 5,747,688 | 106,662,424 | -0.64% |
| 2025-02-19 | 18.27 | 18.72 | 18.24 | 18.61 | 17.91 | qfq | 5,886,655 | 109,302,980 | 1.42% |
| 2025-02-18 | 18.62 | 18.82 | 18.25 | 18.35 | 17.66 | qfq | 7,446,465 | 138,026,482 | -1.82% |
| 2025-02-17 | 18.52 | 18.84 | 18.41 | 18.69 | 17.99 | qfq | 8,816,434 | 164,614,737 | 1.03% |
| 2025-02-14 | 17.84 | 18.75 | 17.84 | 18.50 | 17.80 | qfq | 13,642,100 | 250,667,714 | 3.29% |
| 2025-02-13 | 18.10 | 18.18 | 17.82 | 17.91 | 17.24 | qfq | 6,074,554 | 109,406,414 | -0.94% |
| 2025-02-12 | 18.20 | 18.26 | 17.87 | 18.08 | 17.40 | qfq | 7,997,600 | 144,116,238 | -1.20% |
| 2025-02-11 | 18.24 | 18.59 | 18.18 | 18.30 | 17.61 | qfq | 7,881,922 | 144,750,709 | 0.33% |
| 2025-02-10 | 18.26 | 18.37 | 17.86 | 18.24 | 17.55 | qfq | 8,932,446 | 161,593,215 | -0.22% |
| 2025-02-07 | 17.95 | 18.69 | 17.95 | 18.28 | 17.59 | qfq | 18,997,598 | 348,807,881 | 3.16% |
| 2025-02-06 | 16.76 | 17.77 | 16.71 | 17.72 | 17.05 | qfq | 15,091,271 | 261,263,192 | 5.35% |
| 2025-02-05 | 16.90 | 17.08 | 16.80 | 16.82 | 16.19 | qfq | 5,451,725 | 92,219,472 | -0.24% |
| 2025-01-27 | 17.40 | 17.47 | 16.85 | 16.86 | 16.22 | qfq | 5,822,937 | 99,014,425 | -2.82% |
| 2025-01-24 | 16.60 | 17.37 | 16.51 | 17.35 | 16.70 | qfq | 10,286,697 | 175,395,908 | 4.52% |
| 2025-01-23 | 16.95 | 17.07 | 16.54 | 16.60 | 15.97 | qfq | 7,490,822 | 125,414,197 | -1.54% |
| 2025-01-22 | 16.99 | 17.01 | 16.56 | 16.86 | 16.22 | qfq | 3,881,174 | 65,080,835 | -1.23% |
| 2025-01-21 | 16.82 | 17.07 | 16.62 | 17.07 | 16.43 | qfq | 5,519,701 | 93,385,088 | 1.67% |
| 2025-01-20 | 17.00 | 17.20 | 16.70 | 16.79 | 16.16 | qfq | 5,296,918 | 89,207,697 | -1.29% |
| 2025-01-17 | 16.91 | 17.20 | 16.81 | 17.01 | 16.27 | qfq | 4,713,302 | 80,216,078 | 0.41% |
| 2025-01-16 | 16.89 | 17.10 | 16.74 | 16.94 | 16.21 | qfq | 3,231,864 | 54,655,303 | 0.24% |
| 2025-01-15 | 16.96 | 17.06 | 16.80 | 16.90 | 16.17 | qfq | 2,759,200 | 46,697,218 | -0.53% |
| 2025-01-14 | 16.53 | 17.02 | 16.33 | 16.99 | 16.25 | qfq | 4,672,000 | 78,429,441 | 2.85% |
| 2025-01-13 | 16.30 | 16.78 | 16.23 | 16.52 | 15.80 | qfq | 4,860,806 | 80,481,646 | 1.41% |
| 2025-01-10 | 16.68 | 16.70 | 16.27 | 16.29 | 15.58 | qfq | 4,942,400 | 81,450,996 | -2.46% |
| 2025-01-09 | 16.68 | 16.96 | 16.54 | 16.70 | 15.98 | qfq | 4,819,300 | 80,846,606 | -0.54% |
| 2025-01-08 | 16.69 | 16.93 | 16.18 | 16.79 | 16.06 | qfq | 5,863,829 | 97,014,359 | 0.54% |
| 2025-01-07 | 16.75 | 16.91 | 16.52 | 16.70 | 15.98 | qfq | 4,364,473 | 72,764,135 | 0.00% |
| 2025-01-06 | 16.80 | 17.04 | 16.51 | 16.70 | 15.98 | qfq | 4,776,400 | 79,965,378 | -0.36% |
| 2025-01-03 | 17.19 | 17.43 | 16.72 | 16.76 | 16.03 | qfq | 5,998,432 | 102,113,640 | -1.99% |
| 2025-01-02 | 17.62 | 17.74 | 16.99 | 17.10 | 16.36 | qfq | 4,753,079 | 82,665,971 | -2.95% |
| 2024-12-31 | 17.90 | 17.96 | 17.45 | 17.62 | 16.86 | qfq | 5,479,596 | 96,812,369 | -1.56% |
| 2024-12-30 | 17.98 | 18.21 | 17.82 | 17.90 | 17.12 | qfq | 3,998,884 | 71,848,337 | -0.28% |
| 2024-12-27 | 17.91 | 18.05 | 17.75 | 17.95 | 17.17 | qfq | 4,101,111 | 73,515,759 | 0.22% |
| 2024-12-26 | 17.79 | 18.04 | 17.66 | 17.91 | 17.13 | qfq | 3,537,601 | 63,244,738 | 0.73% |
| 2024-12-25 | 18.10 | 18.10 | 17.69 | 17.78 | 17.01 | qfq | 4,145,153 | 73,905,963 | -1.71% |
| 2024-12-24 | 17.86 | 18.15 | 17.74 | 18.09 | 17.31 | qfq | 3,755,251 | 67,525,336 | 1.97% |
| 2024-12-23 | 18.37 | 18.42 | 17.70 | 17.74 | 16.97 | qfq | 8,604,389 | 154,695,600 | -3.11% |
| 2024-12-20 | 18.35 | 18.76 | 18.15 | 18.31 | 17.52 | qfq | 5,603,308 | 103,390,144 | 0.05% |
| 2024-12-19 | 18.12 | 18.37 | 18.00 | 18.30 | 17.51 | qfq | 2,817,600 | 51,260,423 | -0.27% |
| 2024-12-18 | 18.40 | 18.54 | 18.24 | 18.35 | 17.55 | qfq | 3,945,391 | 72,457,738 | 0.94% |
| 2024-12-17 | 18.12 | 18.45 | 18.04 | 18.18 | 17.39 | qfq | 4,754,762 | 86,501,242 | 0.28% |
| 2024-12-16 | 18.53 | 18.66 | 18.03 | 18.13 | 17.34 | qfq | 5,925,304 | 107,849,405 | -2.16% |
| 2024-12-13 | 18.81 | 18.90 | 18.40 | 18.53 | 17.73 | qfq | 5,434,786 | 101,030,380 | -2.01% |
| 2024-12-12 | 19.11 | 19.13 | 18.75 | 18.91 | 18.09 | qfq | 5,724,020 | 108,084,904 | -0.99% |
| 2024-12-11 | 18.75 | 19.19 | 18.70 | 19.10 | 18.27 | qfq | 8,195,073 | 155,487,043 | 1.87% |
| 2024-12-10 | 19.20 | 19.37 | 18.61 | 18.75 | 17.94 | qfq | 8,984,812 | 170,362,016 | -0.48% |
| 2024-12-09 | 18.63 | 19.08 | 18.58 | 18.84 | 18.02 | qfq | 5,351,436 | 100,847,050 | 0.48% |
| 2024-12-06 | 18.80 | 19.00 | 18.19 | 18.75 | 17.94 | qfq | 9,622,278 | 179,175,669 | 1.90% |
| 2024-12-05 | 17.91 | 18.48 | 17.81 | 18.40 | 17.60 | qfq | 6,337,460 | 115,427,708 | 2.05% |
| 2024-12-04 | 18.38 | 18.40 | 17.95 | 18.03 | 17.25 | qfq | 4,023,560 | 72,990,824 | -1.96% |
| 2024-12-03 | 18.39 | 18.49 | 18.02 | 18.39 | 17.59 | qfq | 6,186,027 | 112,843,682 | -0.05% |
| 2024-12-02 | 17.85 | 18.41 | 17.74 | 18.40 | 17.60 | qfq | 9,098,560 | 164,812,016 | 3.43% |
| 2024-11-29 | 17.80 | 18.04 | 17.66 | 17.79 | 17.02 | qfq | 5,506,187 | 98,208,971 | -0.06% |
| 2024-11-28 | 18.08 | 18.18 | 17.75 | 17.80 | 17.03 | qfq | 4,364,444 | 78,133,750 | -2.14% |
| 2024-11-27 | 17.87 | 18.19 | 17.64 | 18.19 | 17.40 | qfq | 6,310,252 | 113,319,835 | 1.85% |
| 2024-11-26 | 18.12 | 18.12 | 17.77 | 17.86 | 17.09 | qfq | 5,600,034 | 100,327,271 | -1.43% |
| 2024-11-25 | 17.87 | 18.25 | 17.62 | 18.12 | 17.33 | qfq | 7,274,771 | 131,038,151 | 2.49% |
| 2024-11-22 | 18.34 | 18.48 | 17.62 | 17.68 | 16.91 | qfq | 7,350,611 | 132,968,563 | -3.55% |
| 2024-11-21 | 18.66 | 18.69 | 18.18 | 18.33 | 17.54 | qfq | 5,489,747 | 101,121,104 | -2.29% |
| 2024-11-20 | 18.50 | 18.87 | 18.38 | 18.76 | 17.95 | qfq | 9,600,870 | 179,191,590 | 1.08% |
| 2024-11-19 | 18.00 | 18.60 | 17.92 | 18.56 | 17.76 | qfq | 10,959,121 | 200,403,042 | 3.40% |
| 2024-11-18 | 17.83 | 18.27 | 17.56 | 17.95 | 17.17 | qfq | 8,200,592 | 147,215,202 | 0.45% |
| 2024-11-15 | 18.01 | 18.21 | 17.80 | 17.87 | 17.10 | qfq | 6,378,275 | 114,688,331 | -0.94% |
| 2024-11-14 | 18.43 | 18.53 | 18.03 | 18.04 | 17.26 | qfq | 9,152,322 | 166,543,919 | -3.43% |
| 2024-11-13 | 18.40 | 18.81 | 18.40 | 18.68 | 17.87 | qfq | 12,315,945 | 229,280,151 | 1.69% |
| 2024-11-12 | 19.41 | 19.42 | 18.11 | 18.37 | 17.57 | qfq | 21,010,556 | 393,534,715 | -5.75% |
| 2024-11-11 | 19.15 | 19.79 | 19.15 | 19.49 | 18.65 | qfq | 10,658,193 | 206,845,285 | 0.21% |
| 2024-11-08 | 18.28 | 19.66 | 18.28 | 19.45 | 18.61 | qfq | 21,464,114 | 411,952,993 | 7.16% |
| 2024-11-07 | 17.91 | 18.18 | 17.81 | 18.15 | 17.36 | qfq | 8,161,074 | 146,814,832 | 1.06% |
| 2024-11-06 | 18.23 | 18.37 | 17.90 | 17.96 | 17.18 | qfq | 8,912,474 | 161,247,986 | -1.48% |
| 2024-11-05 | 17.83 | 18.30 | 17.39 | 18.23 | 17.44 | qfq | 10,528,929 | 188,525,545 | 1.17% |
| 2024-11-04 | 17.64 | 18.22 | 17.50 | 18.02 | 17.24 | qfq | 7,833,874 | 140,626,797 | 3.09% |
| 2024-11-01 | 17.85 | 17.85 | 17.42 | 17.48 | 16.72 | qfq | 5,651,001 | 99,399,623 | -1.69% |
| 2024-10-31 | 18.10 | 18.16 | 17.70 | 17.78 | 17.01 | qfq | 7,115,822 | 127,031,653 | -1.77% |
| 2024-10-30 | 18.17 | 18.30 | 17.89 | 18.10 | 17.32 | qfq | 4,303,628 | 77,860,058 | -0.39% |
| 2024-10-29 | 18.65 | 18.65 | 17.90 | 18.17 | 17.38 | qfq | 8,037,772 | 146,443,731 | -1.89% |
| 2024-10-28 | 18.27 | 18.75 | 17.93 | 18.52 | 17.72 | qfq | 11,470,851 | 211,686,963 | 2.72% |
| 2024-10-25 | 17.75 | 18.09 | 17.75 | 18.03 | 17.25 | qfq | 3,922,100 | 70,536,578 | 1.07% |
| 2024-10-24 | 18.02 | 18.13 | 17.66 | 17.84 | 17.07 | qfq | 4,857,348 | 86,776,797 | -1.44% |
| 2024-10-23 | 17.98 | 18.40 | 17.69 | 18.10 | 17.32 | qfq | 11,520,688 | 207,066,676 | 0.61% |
| 2024-10-22 | 18.10 | 18.28 | 17.90 | 17.99 | 17.21 | qfq | 7,497,311 | 135,363,712 | -0.88% |
| 2024-10-21 | 18.35 | 18.65 | 18.01 | 18.15 | 17.36 | qfq | 7,244,056 | 132,202,939 | -1.09% |
| 2024-10-18 | 17.74 | 18.75 | 17.61 | 18.35 | 17.55 | qfq | 8,183,745 | 149,186,735 | 3.73% |
| 2024-10-17 | 17.97 | 18.30 | 17.68 | 17.69 | 16.92 | qfq | 6,791,467 | 122,278,636 | -1.12% |
| 2024-10-16 | 17.94 | 18.26 | 17.70 | 17.89 | 17.11 | qfq | 6,822,757 | 122,303,187 | -0.89% |
| 2024-10-15 | 18.55 | 18.67 | 18.02 | 18.05 | 17.27 | qfq | 5,896,111 | 107,952,893 | -2.85% |
| 2024-10-14 | 18.70 | 18.76 | 18.00 | 18.58 | 17.77 | qfq | 8,136,537 | 149,555,732 | -0.32% |
| 2024-10-11 | 18.95 | 19.53 | 18.43 | 18.64 | 17.83 | qfq | 12,350,637 | 235,060,130 | -1.69% |
| 2024-10-10 | 18.21 | 19.79 | 18.11 | 18.96 | 18.14 | qfq | 16,115,288 | 307,409,645 | 4.18% |
| 2024-10-09 | 19.71 | 19.71 | 17.90 | 18.20 | 17.41 | qfq | 13,665,659 | 254,280,956 | -7.66% |
| 2024-10-08 | 21.00 | 21.00 | 19.12 | 19.71 | 18.86 | qfq | 21,648,107 | 432,997,586 | 3.14% |
| 2024-09-30 | 18.56 | 19.30 | 18.39 | 19.11 | 18.28 | qfq | 13,221,216 | 249,678,010 | 7.36% |
| 2024-09-27 | 17.18 | 17.87 | 17.18 | 17.80 | 17.03 | qfq | 4,186,303 | 73,903,156 | 3.79% |
| 2024-09-26 | 16.50 | 17.17 | 16.20 | 17.15 | 16.41 | qfq | 7,770,392 | 129,342,766 | 3.75% |
| 2024-09-25 | 16.75 | 17.02 | 16.42 | 16.53 | 15.81 | qfq | 7,738,361 | 129,907,067 | -0.60% |
| 2024-09-24 | 16.35 | 16.73 | 16.03 | 16.63 | 15.91 | qfq | 5,556,125 | 91,265,536 | 2.40% |
| 2024-09-23 | 16.29 | 16.45 | 16.05 | 16.24 | 15.54 | qfq | 2,563,646 | 41,637,271 | -0.79% |
| 2024-09-20 | 16.60 | 16.62 | 16.25 | 16.37 | 15.66 | qfq | 1,906,102 | 31,251,945 | -1.39% |
| 2024-09-19 | 16.80 | 16.87 | 16.46 | 16.60 | 15.88 | qfq | 3,123,170 | 51,899,612 | -0.42% |
| 2024-09-18 | 16.50 | 16.72 | 16.30 | 16.67 | 15.95 | qfq | 3,560,529 | 58,873,548 | 0.85% |
| 2024-09-13 | 16.93 | 16.93 | 16.43 | 16.53 | 15.81 | qfq | 4,464,855 | 74,054,115 | -2.19% |
| 2024-09-12 | 17.09 | 17.18 | 16.80 | 16.90 | 16.17 | qfq | 3,411,799 | 57,850,126 | -0.71% |
| 2024-09-11 | 16.58 | 17.15 | 16.47 | 17.02 | 16.28 | qfq | 5,803,800 | 98,002,443 | 2.59% |
| 2024-09-10 | 16.51 | 16.77 | 16.29 | 16.59 | 15.87 | qfq | 4,086,567 | 67,490,376 | 0.00% |
| 2024-09-09 | 16.11 | 16.83 | 16.05 | 16.59 | 15.87 | qfq | 6,752,458 | 111,864,467 | 1.65% |
| 2024-09-06 | 16.52 | 16.90 | 16.28 | 16.32 | 15.61 | qfq | 5,353,188 | 88,420,310 | -2.39% |
| 2024-09-05 | 16.44 | 16.79 | 16.30 | 16.72 | 16.00 | qfq | 3,708,624 | 61,775,160 | 2.26% |
| 2024-09-04 | 16.39 | 16.68 | 16.29 | 16.35 | 15.64 | qfq | 4,366,568 | 71,773,506 | -1.03% |
| 2024-09-03 | 16.05 | 16.60 | 16.02 | 16.52 | 15.80 | qfq | 4,197,915 | 68,599,810 | 2.23% |
| 2024-09-02 | 16.43 | 16.43 | 16.14 | 16.16 | 15.46 | qfq | 3,770,292 | 61,144,090 | -1.88% |
| 2024-08-30 | 15.62 | 16.73 | 15.45 | 16.47 | 15.76 | qfq | 8,732,070 | 142,127,363 | 5.37% |
| 2024-08-29 | 15.20 | 15.73 | 15.14 | 15.63 | 14.95 | qfq | 3,694,668 | 57,205,220 | 2.56% |
| 2024-08-28 | 15.50 | 15.83 | 15.20 | 15.24 | 14.58 | qfq | 4,590,971 | 70,955,613 | -1.68% |
| 2024-08-27 | 15.78 | 15.89 | 15.19 | 15.50 | 14.83 | qfq | 7,479,928 | 115,872,256 | 2.92% |
| 2024-08-26 | 15.37 | 15.45 | 15.01 | 15.06 | 14.41 | qfq | 6,207,245 | 94,484,741 | -1.31% |
| 2024-08-23 | 15.19 | 15.43 | 15.12 | 15.26 | 14.60 | qfq | 1,562,499 | 23,859,325 | 0.73% |
| 2024-08-22 | 15.40 | 15.42 | 15.12 | 15.15 | 14.49 | qfq | 3,481,100 | 53,086,097 | -1.43% |
| 2024-08-21 | 15.75 | 15.89 | 15.36 | 15.37 | 14.70 | qfq | 3,199,004 | 49,753,535 | -2.84% |
| 2024-08-20 | 16.10 | 16.10 | 15.78 | 15.82 | 15.13 | qfq | 1,987,040 | 31,539,707 | -1.49% |
| 2024-08-19 | 15.83 | 16.24 | 15.83 | 16.06 | 15.36 | qfq | 4,650,995 | 74,955,283 | 0.94% |
| 2024-08-16 | 16.01 | 16.11 | 15.85 | 15.91 | 15.22 | qfq | 2,163,552 | 34,542,647 | -0.62% |
| 2024-08-15 | 15.60 | 16.30 | 15.44 | 16.01 | 15.32 | qfq | 5,619,807 | 89,701,712 | 2.10% |
| 2024-08-14 | 15.83 | 15.83 | 15.46 | 15.68 | 15.00 | qfq | 3,340,872 | 52,183,937 | -1.32% |
| 2024-08-13 | 15.57 | 15.92 | 15.48 | 15.89 | 15.20 | qfq | 2,830,140 | 44,265,708 | 2.32% |
| 2024-08-12 | 15.74 | 15.76 | 15.40 | 15.53 | 14.86 | qfq | 2,855,828 | 44,312,267 | -1.15% |
| 2024-08-09 | 16.15 | 16.36 | 15.70 | 15.71 | 15.03 | qfq | 3,864,647 | 61,638,508 | -2.66% |
| 2024-08-08 | 16.10 | 16.26 | 15.69 | 16.14 | 15.44 | qfq | 2,883,517 | 46,161,859 | 0.06% |
| 2024-08-07 | 16.20 | 16.51 | 16.10 | 16.13 | 15.43 | qfq | 3,256,778 | 52,890,824 | -0.74% |
| 2024-08-06 | 16.54 | 16.55 | 16.10 | 16.25 | 15.55 | qfq | 2,501,041 | 40,671,984 | -0.18% |
| 2024-08-05 | 16.76 | 17.02 | 16.28 | 16.28 | 15.57 | qfq | 5,200,500 | 86,078,981 | -3.44% |
| 2024-08-02 | 17.41 | 17.48 | 16.80 | 16.86 | 16.13 | qfq | 4,138,300 | 70,615,236 | -3.82% |
| 2024-08-01 | 17.34 | 17.60 | 17.30 | 17.53 | 16.77 | qfq | 5,744,211 | 100,304,325 | 1.15% |
| 2024-07-31 | 16.86 | 17.37 | 16.79 | 17.33 | 16.58 | qfq | 4,166,659 | 71,780,823 | 2.67% |
| 2024-07-30 | 16.96 | 16.99 | 16.41 | 16.88 | 16.15 | qfq | 3,871,150 | 64,632,923 | -1.11% |
| 2024-07-29 | 17.24 | 17.33 | 16.92 | 17.07 | 16.33 | qfq | 3,653,904 | 62,376,141 | -1.56% |
| 2024-07-26 | 16.81 | 17.45 | 16.81 | 17.34 | 16.59 | qfq | 4,973,939 | 85,965,927 | 3.52% |
| 2024-07-25 | 16.68 | 17.02 | 16.53 | 16.75 | 16.02 | qfq | 2,449,045 | 41,137,101 | 0.00% |
| 2024-07-24 | 17.35 | 17.35 | 16.71 | 16.75 | 16.02 | qfq | 3,456,200 | 58,561,841 | -2.05% |
| 2024-07-23 | 17.60 | 17.61 | 17.04 | 17.10 | 16.36 | qfq | 4,795,543 | 82,780,790 | -2.90% |
| 2024-07-22 | 17.49 | 17.75 | 17.30 | 17.61 | 16.85 | qfq | 4,432,750 | 77,955,561 | 0.51% |
| 2024-07-19 | 17.24 | 17.88 | 17.09 | 17.52 | 16.76 | qfq | 7,186,676 | 126,531,640 | 1.62% |
| 2024-07-18 | 16.90 | 17.29 | 16.43 | 17.24 | 16.49 | qfq | 7,463,977 | 126,475,933 | 0.47% |
| 2024-07-17 | 16.85 | 17.40 | 16.49 | 17.16 | 16.10 | qfq | 12,869,284 | 218,740,215 | 1.84% |
| 2024-07-16 | 17.25 | 17.25 | 16.75 | 16.85 | 15.81 | qfq | 9,799,717 | 165,666,347 | -2.66% |
| 2024-07-15 | 17.63 | 17.96 | 17.27 | 17.31 | 16.24 | qfq | 5,776,600 | 101,449,407 | -2.37% |
| 2024-07-12 | 17.53 | 17.86 | 17.52 | 17.73 | 16.64 | qfq | 6,732,202 | 119,152,425 | 0.28% |
| 2024-07-11 | 17.87 | 18.17 | 17.59 | 17.68 | 16.59 | qfq | 14,346,322 | 256,300,431 | 0.63% |
| 2024-07-10 | 16.80 | 17.75 | 16.73 | 17.57 | 16.49 | qfq | 15,146,466 | 262,727,981 | 6.04% |
| 2024-07-09 | 15.83 | 16.58 | 15.64 | 16.57 | 15.55 | qfq | 7,357,790 | 118,277,626 | 4.74% |
| 2024-07-08 | 16.31 | 16.36 | 15.72 | 15.82 | 14.84 | qfq | 4,392,093 | 70,204,893 | -2.94% |
| 2024-07-05 | 16.27 | 16.41 | 16.09 | 16.30 | 15.29 | qfq | 3,519,900 | 57,124,504 | 0.00% |
| 2024-07-04 | 16.26 | 16.59 | 16.20 | 16.30 | 15.29 | qfq | 4,405,104 | 72,087,276 | 0.06% |
| 2024-07-03 | 16.36 | 16.44 | 16.18 | 16.29 | 15.28 | qfq | 3,422,600 | 55,765,850 | -0.43% |
| 2024-07-02 | 16.96 | 16.98 | 16.30 | 16.36 | 15.35 | qfq | 6,841,659 | 113,252,689 | -3.59% |
| 2024-07-01 | 16.89 | 17.07 | 16.50 | 16.97 | 15.92 | qfq | 4,291,877 | 72,190,791 | 0.47% |
| 2024-06-28 | 16.78 | 17.18 | 16.76 | 16.89 | 15.85 | qfq | 4,548,327 | 77,234,841 | -0.06% |
| 2024-06-27 | 17.35 | 17.39 | 16.79 | 16.90 | 15.86 | qfq | 5,467,400 | 92,600,846 | -2.93% |
| 2024-06-26 | 17.30 | 17.45 | 17.04 | 17.41 | 16.34 | qfq | 3,116,820 | 53,619,469 | 0.58% |
| 2024-06-25 | 17.41 | 17.74 | 17.14 | 17.31 | 16.24 | qfq | 3,078,943 | 53,524,719 | -0.35% |
| 2024-06-24 | 17.73 | 17.77 | 17.37 | 17.37 | 16.30 | qfq | 6,640,100 | 116,468,255 | -2.58% |
| 2024-06-21 | 17.50 | 17.87 | 17.40 | 17.83 | 16.73 | qfq | 3,908,475 | 69,293,903 | 1.94% |
| 2024-06-20 | 17.94 | 17.94 | 17.35 | 17.49 | 16.41 | qfq | 4,637,735 | 81,545,257 | -1.96% |
| 2024-06-19 | 18.32 | 18.44 | 17.81 | 17.84 | 16.74 | qfq | 4,571,789 | 82,286,936 | -2.25% |
| 2024-06-18 | 17.79 | 18.47 | 17.68 | 18.25 | 17.12 | qfq | 7,561,879 | 137,040,751 | 3.11% |
| 2024-06-17 | 17.91 | 18.33 | 17.63 | 17.70 | 16.61 | qfq | 9,056,580 | 161,732,409 | -3.01% |
| 2024-06-14 | 18.37 | 18.48 | 17.67 | 18.25 | 17.12 | qfq | 14,125,793 | 254,121,636 | -0.60% |
| 2024-06-13 | 18.64 | 18.64 | 18.13 | 18.36 | 17.23 | qfq | 5,068,397 | 92,885,675 | -1.02% |
| 2024-06-12 | 18.25 | 18.98 | 18.25 | 18.55 | 17.40 | qfq | 4,124,902 | 77,129,846 | 0.32% |
| 2024-06-11 | 18.55 | 18.55 | 18.10 | 18.49 | 17.35 | qfq | 4,309,723 | 78,894,508 | -0.64% |
| 2024-06-07 | 18.52 | 18.86 | 18.34 | 18.61 | 17.46 | qfq | 6,032,390 | 111,903,219 | -0.80% |
| 2024-06-06 | 18.91 | 19.42 | 18.56 | 18.76 | 17.60 | qfq | 9,745,145 | 183,015,065 | -2.80% |
| 2024-06-05 | 20.00 | 20.50 | 19.24 | 19.30 | 18.11 | qfq | 11,763,137 | 231,785,426 | -1.03% |
| 2024-06-04 | 19.59 | 20.00 | 19.30 | 19.50 | 18.30 | qfq | 5,573,217 | 108,777,988 | -0.51% |
| 2024-06-03 | 19.45 | 20.02 | 19.30 | 19.60 | 18.39 | qfq | 8,109,244 | 159,698,901 | 1.66% |
| 2024-05-31 | 18.42 | 19.59 | 18.42 | 19.28 | 18.09 | qfq | 11,504,350 | 220,884,518 | 5.13% |
| 2024-05-30 | 18.19 | 18.50 | 18.07 | 18.34 | 17.21 | qfq | 3,116,670 | 57,139,988 | 0.66% |
| 2024-05-29 | 18.66 | 18.97 | 18.09 | 18.22 | 17.10 | qfq | 8,384,792 | 153,904,587 | -2.51% |
| 2024-05-28 | 18.86 | 19.08 | 18.69 | 18.69 | 17.54 | qfq | 4,396,757 | 83,068,555 | -1.11% |
| 2024-05-27 | 19.20 | 19.20 | 18.50 | 18.90 | 17.73 | qfq | 6,024,043 | 112,835,999 | -0.89% |
| 2024-05-24 | 19.32 | 19.39 | 18.91 | 19.07 | 17.89 | qfq | 4,302,991 | 82,210,234 | -1.09% |
| 2024-05-23 | 19.80 | 19.80 | 19.18 | 19.28 | 18.09 | qfq | 3,572,729 | 69,333,951 | -2.13% |
| 2024-05-22 | 19.68 | 19.98 | 19.65 | 19.70 | 18.48 | qfq | 4,279,046 | 84,848,928 | -0.30% |
| 2024-05-21 | 19.68 | 20.02 | 19.43 | 19.76 | 18.54 | qfq | 6,982,116 | 137,791,300 | 0.30% |
| 2024-05-20 | 20.05 | 20.24 | 19.56 | 19.70 | 18.48 | qfq | 6,062,263 | 119,943,175 | -2.23% |
| 2024-05-17 | 19.68 | 20.25 | 19.64 | 20.15 | 18.91 | qfq | 3,916,585 | 78,440,938 | 2.18% |
| 2024-05-16 | 19.72 | 20.03 | 19.47 | 19.72 | 18.50 | qfq | 4,840,606 | 95,613,672 | 0.00% |
| 2024-05-15 | 19.90 | 20.05 | 19.64 | 19.72 | 18.50 | qfq | 2,673,693 | 52,991,155 | -1.20% |
| 2024-05-14 | 19.87 | 20.17 | 19.79 | 19.96 | 18.73 | qfq | 3,594,619 | 71,914,956 | 0.05% |
| 2024-05-13 | 19.51 | 20.40 | 19.20 | 19.95 | 18.72 | qfq | 10,794,850 | 215,838,884 | 1.37% |
| 2024-05-10 | 20.05 | 20.13 | 19.54 | 19.68 | 18.47 | qfq | 5,676,470 | 111,720,780 | -1.94% |
| 2024-05-09 | 20.03 | 20.26 | 20.00 | 20.07 | 18.83 | qfq | 5,875,366 | 117,903,180 | -0.55% |
| 2024-05-08 | 20.91 | 20.91 | 19.98 | 20.18 | 18.93 | qfq | 7,784,808 | 157,033,012 | -3.17% |
| 2024-05-07 | 20.51 | 21.33 | 20.51 | 20.84 | 19.55 | qfq | 8,879,928 | 186,055,716 | 0.77% |
| 2024-05-06 | 20.72 | 20.98 | 20.52 | 20.68 | 19.40 | qfq | 8,377,871 | 173,556,705 | 0.68% |
| 2024-04-30 | 20.70 | 20.98 | 20.43 | 20.54 | 19.27 | qfq | 6,804,984 | 140,176,714 | -1.20% |
| 2024-04-29 | 19.59 | 21.06 | 19.59 | 20.79 | 19.51 | qfq | 15,489,516 | 318,848,229 | 6.07% |
| 2024-04-26 | 18.69 | 19.65 | 18.69 | 19.60 | 18.39 | qfq | 7,923,429 | 153,803,706 | 4.26% |
| 2024-04-25 | 19.04 | 19.29 | 18.77 | 18.80 | 17.64 | qfq | 4,009,890 | 76,152,072 | -1.52% |
| 2024-04-24 | 18.67 | 19.28 | 18.66 | 19.09 | 17.91 | qfq | 4,304,045 | 81,917,019 | 1.98% |
| 2024-04-23 | 18.65 | 18.87 | 18.44 | 18.72 | 17.56 | qfq | 3,568,228 | 66,669,955 | 0.38% |
| 2024-04-22 | 18.52 | 19.00 | 18.52 | 18.65 | 17.50 | qfq | 2,861,905 | 53,651,875 | -0.48% |
| 2024-04-19 | 18.63 | 18.89 | 18.40 | 18.74 | 17.58 | qfq | 5,808,498 | 107,888,672 | -0.69% |
| 2024-04-18 | 18.55 | 19.33 | 18.39 | 18.87 | 17.71 | qfq | 5,962,011 | 112,847,043 | 1.13% |
| 2024-04-17 | 18.67 | 19.12 | 18.45 | 18.66 | 17.51 | qfq | 6,836,179 | 128,094,531 | 0.21% |
| 2024-04-16 | 19.21 | 19.35 | 18.60 | 18.62 | 17.47 | qfq | 4,702,438 | 89,116,275 | -3.02% |
| 2024-04-15 | 18.84 | 19.50 | 18.73 | 19.20 | 18.01 | qfq | 6,009,574 | 114,975,795 | 1.91% |
| 2024-04-12 | 19.08 | 19.30 | 18.83 | 18.84 | 17.68 | qfq | 3,009,905 | 57,185,803 | -1.26% |
| 2024-04-11 | 19.10 | 19.46 | 19.03 | 19.08 | 17.90 | qfq | 3,465,631 | 66,581,411 | -0.93% |
| 2024-04-10 | 19.40 | 19.51 | 19.10 | 19.26 | 18.07 | qfq | 2,983,362 | 57,409,969 | -1.23% |
| 2024-04-09 | 19.87 | 19.89 | 19.24 | 19.50 | 18.30 | qfq | 5,658,979 | 110,028,829 | -1.86% |
| 2024-04-08 | 19.83 | 20.19 | 19.73 | 19.87 | 18.64 | qfq | 3,817,735 | 76,222,285 | -0.20% |
| 2024-04-03 | 19.84 | 20.07 | 19.66 | 19.91 | 18.68 | qfq | 3,825,203 | 75,898,285 | 0.35% |
| 2024-04-02 | 20.03 | 20.13 | 19.58 | 19.84 | 18.62 | qfq | 4,917,180 | 97,555,350 | -1.15% |
| 2024-04-01 | 19.45 | 20.18 | 19.43 | 20.07 | 18.83 | qfq | 8,052,757 | 160,245,649 | 3.40% |
| 2024-03-29 | 19.21 | 19.56 | 19.03 | 19.41 | 18.21 | qfq | 5,623,775 | 108,499,716 | 2.48% |
| 2024-03-28 | 18.45 | 19.20 | 18.36 | 18.94 | 17.77 | qfq | 6,827,822 | 128,199,290 | 2.54% |
| 2024-03-27 | 19.20 | 19.29 | 18.46 | 18.47 | 17.33 | qfq | 6,885,952 | 129,271,330 | -4.25% |
| 2024-03-26 | 18.88 | 19.65 | 18.88 | 19.29 | 18.10 | qfq | 9,611,613 | 184,496,207 | 1.90% |
| 2024-03-25 | 19.07 | 19.32 | 18.91 | 18.93 | 17.76 | qfq | 4,149,361 | 79,277,227 | -1.71% |
| 2024-03-22 | 19.62 | 19.66 | 19.16 | 19.26 | 18.07 | qfq | 4,187,961 | 80,860,507 | -1.38% |
| 2024-03-21 | 19.37 | 19.85 | 19.28 | 19.53 | 18.32 | qfq | 6,341,597 | 124,121,617 | 0.62% |
| 2024-03-20 | 19.73 | 19.73 | 19.16 | 19.41 | 18.21 | qfq | 5,908,679 | 114,592,441 | -0.97% |
| 2024-03-19 | 19.11 | 19.95 | 18.92 | 19.60 | 18.39 | qfq | 11,589,800 | 225,875,863 | 2.56% |
| 2024-03-18 | 18.50 | 19.18 | 18.25 | 19.11 | 17.93 | qfq | 9,066,290 | 170,696,664 | 3.35% |
| 2024-03-15 | 18.02 | 18.51 | 17.74 | 18.49 | 17.35 | qfq | 5,868,319 | 106,410,390 | 2.15% |
| 2024-03-14 | 18.27 | 18.49 | 17.90 | 18.10 | 16.98 | qfq | 5,581,603 | 101,639,818 | -0.55% |
| 2024-03-13 | 18.47 | 18.47 | 18.00 | 18.20 | 17.08 | qfq | 9,642,552 | 175,611,800 | -1.62% |
| 2024-03-12 | 17.90 | 18.61 | 17.84 | 18.50 | 17.36 | qfq | 12,726,088 | 232,257,930 | 3.70% |
| 2024-03-11 | 18.02 | 18.13 | 17.45 | 17.84 | 16.74 | qfq | 11,775,564 | 207,549,935 | -1.27% |
| 2024-03-08 | 18.57 | 18.58 | 17.90 | 18.07 | 16.95 | qfq | 6,674,338 | 120,831,620 | -1.63% |
| 2024-03-07 | 18.68 | 18.78 | 18.37 | 18.37 | 17.24 | qfq | 6,828,358 | 126,668,728 | -1.76% |
| 2024-03-06 | 18.98 | 18.99 | 18.45 | 18.70 | 17.55 | qfq | 6,541,445 | 122,416,149 | -1.68% |
| 2024-03-05 | 18.92 | 19.09 | 18.52 | 19.02 | 17.85 | qfq | 6,221,914 | 117,390,049 | 1.01% |
| 2024-03-04 | 19.30 | 19.38 | 18.70 | 18.83 | 17.67 | qfq | 6,067,693 | 114,387,663 | -2.44% |
| 2024-03-01 | 19.66 | 19.80 | 19.00 | 19.30 | 18.11 | qfq | 7,172,192 | 138,523,559 | -1.58% |
| 2024-02-29 | 18.68 | 19.67 | 18.61 | 19.61 | 18.40 | qfq | 6,195,220 | 118,886,037 | 4.31% |
| 2024-02-28 | 19.64 | 19.84 | 18.78 | 18.80 | 17.64 | qfq | 6,619,058 | 128,230,456 | -4.86% |
| 2024-02-27 | 18.64 | 19.77 | 18.60 | 19.76 | 18.54 | qfq | 12,213,776 | 237,132,734 | 4.77% |
| 2024-02-26 | 18.34 | 19.15 | 18.26 | 18.86 | 17.70 | qfq | 8,235,275 | 155,884,270 | 2.06% |
| 2024-02-23 | 18.35 | 18.48 | 17.90 | 18.48 | 17.34 | qfq | 6,591,585 | 119,965,079 | 0.65% |
| 2024-02-22 | 18.35 | 18.51 | 18.12 | 18.36 | 17.23 | qfq | 3,672,701 | 67,389,056 | 0.05% |
| 2024-02-21 | 18.25 | 18.98 | 18.21 | 18.35 | 17.22 | qfq | 7,327,235 | 136,294,338 | -0.38% |
| 2024-02-20 | 18.47 | 18.55 | 18.01 | 18.42 | 17.28 | qfq | 5,231,369 | 95,637,917 | -0.86% |
| 2024-02-19 | 19.18 | 19.18 | 18.29 | 18.58 | 17.43 | qfq | 9,406,728 | 174,801,741 | -2.93% |
| 2024-02-08 | 18.42 | 19.78 | 18.41 | 19.14 | 17.96 | qfq | 8,220,439 | 158,766,765 | 3.91% |
| 2024-02-07 | 17.24 | 18.50 | 17.12 | 18.42 | 17.28 | qfq | 11,538,678 | 210,081,130 | 7.91% |
| 2024-02-06 | 15.38 | 17.16 | 14.95 | 17.07 | 16.02 | qfq | 10,834,918 | 176,865,490 | 9.42% |
| 2024-02-05 | 16.45 | 16.45 | 15.13 | 15.60 | 14.64 | qfq | 10,417,600 | 163,636,137 | -5.80% |
| 2024-02-02 | 17.72 | 17.80 | 16.00 | 16.56 | 15.54 | qfq | 11,609,206 | 195,948,378 | -6.12% |
| 2024-02-01 | 18.24 | 18.24 | 17.50 | 17.64 | 16.55 | qfq | 7,875,558 | 140,312,104 | -3.29% |
| 2024-01-31 | 18.24 | 18.70 | 18.10 | 18.24 | 17.11 | qfq | 7,895,801 | 145,629,174 | -0.16% |
| 2024-01-30 | 18.50 | 18.82 | 18.11 | 18.27 | 17.14 | qfq | 7,757,340 | 143,164,033 | -1.03% |
| 2024-01-29 | 19.10 | 19.18 | 18.30 | 18.46 | 17.32 | qfq | 8,277,034 | 154,349,038 | -3.05% |
| 2024-01-26 | 20.25 | 20.25 | 18.59 | 19.04 | 17.86 | qfq | 9,594,685 | 185,265,343 | -6.21% |
| 2024-01-25 | 19.43 | 20.52 | 18.97 | 20.30 | 19.05 | qfq | 7,360,986 | 146,914,617 | 4.37% |
| 2024-01-24 | 19.49 | 19.64 | 18.60 | 19.45 | 18.25 | qfq | 5,006,221 | 95,534,587 | -0.21% |
| 2024-01-23 | 18.88 | 19.60 | 18.54 | 19.49 | 18.29 | qfq | 5,728,694 | 110,319,148 | 3.01% |
| 2024-01-22 | 19.93 | 20.00 | 18.81 | 18.92 | 17.75 | qfq | 4,949,441 | 96,261,255 | -5.07% |
| 2024-01-19 | 20.03 | 20.18 | 19.50 | 19.93 | 18.70 | qfq | 5,696,166 | 112,703,616 | 0.25% |
| 2024-01-18 | 20.50 | 20.51 | 19.74 | 19.88 | 18.65 | qfq | 5,485,553 | 109,610,366 | -2.41% |
| 2024-01-17 | 20.70 | 20.98 | 20.33 | 20.37 | 19.11 | qfq | 4,353,016 | 90,056,109 | -1.16% |
| 2024-01-16 | 20.77 | 20.99 | 20.32 | 20.61 | 19.34 | qfq | 2,887,391 | 59,382,392 | -0.96% |
| 2024-01-15 | 20.20 | 21.28 | 20.18 | 20.81 | 19.53 | qfq | 6,122,925 | 127,577,667 | 2.26% |
| 2024-01-12 | 19.72 | 20.57 | 19.57 | 20.35 | 19.09 | qfq | 7,008,463 | 141,753,268 | 3.09% |
| 2024-01-11 | 19.65 | 20.05 | 19.38 | 19.74 | 18.52 | qfq | 6,574,156 | 129,947,857 | 0.15% |
| 2024-01-10 | 20.00 | 20.09 | 19.55 | 19.71 | 18.49 | qfq | 3,903,289 | 77,096,471 | -2.38% |
| 2024-01-09 | 20.92 | 21.04 | 20.04 | 20.19 | 18.94 | qfq | 4,227,575 | 86,299,269 | -3.44% |
| 2024-01-08 | 21.33 | 21.35 | 20.77 | 20.91 | 19.62 | qfq | 3,857,706 | 81,053,339 | -1.83% |
| 2024-01-05 | 21.47 | 22.15 | 21.16 | 21.30 | 19.99 | qfq | 7,763,862 | 168,825,188 | -0.42% |
| 2024-01-04 | 21.20 | 21.45 | 20.98 | 21.39 | 20.07 | qfq | 6,816,969 | 145,024,284 | 0.42% |
| 2024-01-03 | 21.51 | 21.65 | 21.14 | 21.30 | 19.99 | qfq | 3,496,000 | 74,630,187 | -1.80% |
| 2024-01-02 | 22.02 | 22.09 | 21.62 | 21.69 | 20.35 | qfq | 3,639,900 | 79,396,778 | -1.68% |
| 2023-12-29 | 20.90 | 22.20 | 20.90 | 22.06 | 20.70 | qfq | 9,845,216 | 215,084,674 | 4.75% |
| 2023-12-28 | 20.86 | 21.10 | 20.42 | 21.06 | 19.76 | qfq | 8,177,828 | 169,473,981 | 1.25% |
| 2023-12-27 | 21.03 | 21.28 | 20.68 | 20.80 | 19.52 | qfq | 4,084,361 | 85,263,449 | -1.42% |
| 2023-12-26 | 21.40 | 21.44 | 20.97 | 21.10 | 19.80 | qfq | 4,628,786 | 98,035,126 | -1.12% |
| 2023-12-25 | 20.77 | 21.48 | 20.64 | 21.34 | 20.02 | qfq | 9,999,782 | 210,968,298 | 2.79% |
| 2023-12-22 | 20.99 | 21.00 | 20.61 | 20.76 | 19.48 | qfq | 5,221,858 | 108,630,679 | -1.10% |
| 2023-12-21 | 21.05 | 21.65 | 20.83 | 20.99 | 19.69 | qfq | 9,749,435 | 206,655,918 | -0.62% |
| 2023-12-20 | 21.68 | 21.75 | 21.10 | 21.12 | 19.82 | qfq | 4,402,200 | 93,889,537 | -2.63% |
| 2023-12-19 | 21.51 | 21.75 | 21.13 | 21.69 | 20.35 | qfq | 5,131,866 | 110,233,181 | 0.65% |
| 2023-12-18 | 21.63 | 21.81 | 21.34 | 21.55 | 20.22 | qfq | 5,539,439 | 119,386,168 | -0.87% |
| 2023-12-15 | 22.06 | 22.15 | 21.60 | 21.74 | 20.40 | qfq | 6,097,501 | 132,991,773 | -1.63% |
| 2023-12-14 | 22.35 | 22.58 | 21.78 | 22.10 | 20.74 | qfq | 11,442,501 | 252,461,011 | -1.03% |
| 2023-12-13 | 23.00 | 23.26 | 22.33 | 22.33 | 20.95 | qfq | 12,666,681 | 286,705,361 | -4.94% |
| 2023-12-12 | 22.88 | 24.60 | 22.88 | 23.49 | 22.04 | qfq | 20,467,836 | 485,303,131 | 2.04% |
| 2023-12-11 | 21.75 | 23.21 | 21.60 | 23.02 | 21.60 | qfq | 16,385,719 | 370,137,945 | 4.02% |
| 2023-12-08 | 22.50 | 22.77 | 21.85 | 22.13 | 20.76 | qfq | 8,347,814 | 185,346,135 | -1.51% |
| 2023-12-07 | 21.85 | 22.67 | 21.53 | 22.47 | 21.08 | qfq | 9,930,638 | 220,828,136 | 2.18% |
| 2023-12-06 | 21.64 | 22.28 | 21.60 | 21.99 | 20.63 | qfq | 7,934,426 | 174,197,872 | 1.34% |
| 2023-12-05 | 22.60 | 22.75 | 21.70 | 21.70 | 20.36 | qfq | 12,910,801 | 284,217,436 | -4.91% |
| 2023-12-04 | 22.40 | 22.95 | 22.35 | 22.82 | 21.41 | qfq | 13,408,873 | 303,533,987 | -0.65% |
| 2023-12-01 | 21.65 | 23.03 | 21.41 | 22.97 | 21.55 | qfq | 21,156,320 | 474,456,670 | 6.74% |
| 2023-11-30 | 21.70 | 22.05 | 21.39 | 21.52 | 20.19 | qfq | 5,736,408 | 124,326,489 | -1.47% |
| 2023-11-29 | 21.75 | 22.10 | 21.58 | 21.84 | 20.49 | qfq | 5,221,858 | 114,037,522 | -0.05% |
| 2023-11-28 | 21.44 | 22.09 | 21.18 | 21.85 | 20.50 | qfq | 10,972,064 | 238,122,996 | 2.20% |
| 2023-11-27 | 21.38 | 21.66 | 21.05 | 21.38 | 20.06 | qfq | 13,892,764 | 297,354,446 | 2.39% |
| 2023-11-24 | 21.29 | 21.34 | 20.58 | 20.88 | 19.59 | qfq | 7,169,331 | 149,586,686 | -2.34% |
| 2023-11-23 | 20.46 | 22.14 | 20.41 | 21.38 | 20.06 | qfq | 12,270,674 | 262,119,651 | 3.99% |
| 2023-11-22 | 20.78 | 21.00 | 20.54 | 20.56 | 19.29 | qfq | 5,524,964 | 114,219,288 | -1.77% |
| 2023-11-21 | 21.31 | 21.41 | 20.77 | 20.93 | 19.64 | qfq | 10,544,755 | 221,527,597 | -3.19% |
| 2023-11-20 | 21.84 | 22.68 | 21.00 | 21.62 | 20.29 | qfq | 29,028,135 | 632,520,585 | 1.65% |
| 2023-11-17 | 19.58 | 21.55 | 19.39 | 21.27 | 19.96 | qfq | 17,647,738 | 364,998,941 | 8.52% |
| 2023-11-16 | 19.60 | 20.00 | 19.53 | 19.60 | 18.39 | qfq | 5,194,101 | 102,521,033 | -0.05% |
| 2023-11-15 | 19.25 | 19.74 | 18.91 | 19.61 | 18.40 | qfq | 8,006,944 | 155,367,925 | 2.14% |
| 2023-11-14 | 19.26 | 19.40 | 18.97 | 19.20 | 18.01 | qfq | 3,954,655 | 75,748,604 | -0.36% |
| 2023-11-13 | 18.60 | 19.35 | 18.53 | 19.27 | 18.08 | qfq | 6,747,740 | 128,610,617 | 3.66% |
| 2023-11-10 | 18.58 | 18.62 | 18.42 | 18.59 | 17.44 | qfq | 2,203,825 | 40,789,273 | -0.38% |
| 2023-11-09 | 18.78 | 18.85 | 18.53 | 18.66 | 17.51 | qfq | 2,695,303 | 50,241,783 | -0.85% |
| 2023-11-08 | 19.20 | 19.29 | 18.45 | 18.82 | 17.66 | qfq | 7,186,696 | 134,598,705 | -1.93% |
| 2023-11-07 | 19.46 | 19.46 | 19.11 | 19.19 | 18.01 | qfq | 2,685,000 | 51,642,885 | -0.62% |
| 2023-11-06 | 19.01 | 19.69 | 19.01 | 19.31 | 18.12 | qfq | 6,293,786 | 121,978,284 | 2.33% |
| 2023-11-03 | 18.55 | 19.14 | 18.49 | 18.87 | 17.71 | qfq | 2,993,187 | 56,702,626 | 1.56% |
| 2023-11-02 | 18.92 | 19.00 | 18.47 | 18.58 | 17.43 | qfq | 2,277,690 | 42,506,123 | -1.43% |
| 2023-11-01 | 18.43 | 19.03 | 18.43 | 18.85 | 17.69 | qfq | 3,110,382 | 58,515,080 | 1.56% |
| 2023-10-31 | 18.69 | 18.82 | 18.31 | 18.56 | 17.41 | qfq | 3,040,214 | 56,303,756 | -0.75% |
| 2023-10-30 | 19.10 | 19.15 | 18.56 | 18.70 | 17.55 | qfq | 4,212,768 | 79,113,040 | -2.40% |
| 2023-10-27 | 18.76 | 19.35 | 18.70 | 19.16 | 17.98 | qfq | 4,135,414 | 79,413,803 | 2.30% |
| 2023-10-26 | 18.58 | 18.87 | 18.42 | 18.73 | 17.57 | qfq | 3,127,300 | 58,444,417 | 0.21% |
| 2023-10-25 | 18.55 | 18.91 | 18.23 | 18.69 | 17.54 | qfq | 4,160,767 | 77,590,697 | 1.41% |
| 2023-10-24 | 18.90 | 18.99 | 18.30 | 18.43 | 17.29 | qfq | 4,428,593 | 81,980,213 | -2.38% |
| 2023-10-23 | 19.40 | 19.40 | 18.75 | 18.88 | 17.71 | qfq | 2,582,638 | 49,158,046 | -2.58% |
| 2023-10-20 | 19.69 | 19.85 | 19.30 | 19.38 | 18.18 | qfq | 2,034,213 | 39,729,175 | -1.87% |
| 2023-10-19 | 20.32 | 20.32 | 19.38 | 19.75 | 18.53 | qfq | 4,474,327 | 88,246,217 | -1.45% |
| 2023-10-18 | 20.20 | 20.33 | 20.01 | 20.04 | 18.80 | qfq | 2,511,542 | 50,528,147 | -1.52% |
| 2023-10-17 | 20.58 | 20.80 | 20.09 | 20.35 | 19.09 | qfq | 2,725,600 | 55,413,459 | -1.69% |
| 2023-10-16 | 20.60 | 20.84 | 20.37 | 20.70 | 19.42 | qfq | 2,784,750 | 57,214,538 | 0.68% |
| 2023-10-13 | 20.72 | 20.87 | 20.55 | 20.56 | 19.29 | qfq | 1,687,163 | 34,890,136 | -0.77% |
| 2023-10-12 | 20.75 | 20.94 | 20.54 | 20.72 | 19.44 | qfq | 2,518,838 | 52,282,262 | 0.34% |
| 2023-10-11 | 21.03 | 21.15 | 20.56 | 20.65 | 19.38 | qfq | 2,075,801 | 43,121,258 | -1.71% |
| 2023-10-10 | 20.97 | 21.25 | 20.68 | 21.01 | 19.71 | qfq | 3,011,700 | 63,101,021 | 0.29% |
| 2023-10-09 | 20.19 | 21.16 | 20.09 | 20.95 | 19.66 | qfq | 4,427,500 | 91,944,058 | 3.46% |
| 2023-09-28 | 20.09 | 20.28 | 19.98 | 20.25 | 19.00 | qfq | 1,597,500 | 32,201,984 | 1.20% |
| 2023-09-27 | 20.10 | 20.41 | 19.97 | 20.01 | 18.77 | qfq | 1,740,851 | 35,069,393 | -0.84% |
| 2023-09-26 | 20.17 | 20.45 | 20.12 | 20.18 | 18.93 | qfq | 2,584,100 | 52,463,477 | 0.15% |
| 2023-09-25 | 20.06 | 20.35 | 19.88 | 20.15 | 18.91 | qfq | 2,980,800 | 60,082,817 | 0.45% |
| 2023-09-22 | 19.52 | 20.13 | 19.52 | 20.06 | 18.82 | qfq | 2,628,718 | 52,341,830 | 2.40% |
| 2023-09-21 | 19.82 | 19.93 | 19.48 | 19.59 | 18.38 | qfq | 3,150,837 | 61,921,115 | -1.51% |
| 2023-09-20 | 20.62 | 20.75 | 19.66 | 19.89 | 18.66 | qfq | 6,036,904 | 120,843,214 | -3.63% |
| 2023-09-19 | 20.83 | 20.90 | 20.45 | 20.64 | 19.37 | qfq | 3,109,143 | 64,007,168 | -1.10% |
| 2023-09-18 | 21.14 | 21.73 | 20.83 | 20.87 | 19.58 | qfq | 4,148,335 | 88,065,992 | -1.28% |
| 2023-09-15 | 21.06 | 21.50 | 20.77 | 21.14 | 19.83 | qfq | 2,579,563 | 54,508,900 | 0.67% |
| 2023-09-14 | 21.11 | 21.37 | 20.85 | 21.00 | 19.70 | qfq | 2,425,500 | 50,980,516 | -1.78% |
| 2023-09-13 | 21.53 | 21.82 | 21.14 | 21.38 | 20.06 | qfq | 4,111,998 | 88,033,217 | -1.61% |
| 2023-09-12 | 22.00 | 22.20 | 21.64 | 21.73 | 20.39 | qfq | 3,754,150 | 81,872,843 | -0.05% |
| 2023-09-11 | 20.78 | 21.96 | 20.74 | 21.74 | 20.40 | qfq | 5,079,244 | 109,117,121 | 5.23% |
| 2023-09-08 | 20.63 | 20.79 | 20.42 | 20.66 | 19.38 | qfq | 2,126,412 | 43,881,160 | 0.19% |
| 2023-09-07 | 20.83 | 21.02 | 20.57 | 20.62 | 19.35 | qfq | 2,672,700 | 55,471,553 | -1.15% |
| 2023-09-06 | 20.95 | 21.00 | 20.75 | 20.86 | 19.57 | qfq | 2,350,439 | 49,122,763 | -0.38% |
| 2023-09-05 | 21.01 | 21.18 | 20.82 | 20.94 | 19.65 | qfq | 3,136,258 | 65,750,118 | -0.05% |
| 2023-09-04 | 21.13 | 21.30 | 20.86 | 20.95 | 19.66 | qfq | 2,762,700 | 58,118,168 | -0.48% |
| 2023-09-01 | 21.16 | 21.27 | 20.65 | 21.05 | 19.75 | qfq | 2,336,963 | 49,039,618 | 0.24% |
| 2023-08-31 | 21.49 | 21.49 | 20.81 | 21.00 | 19.70 | qfq | 2,696,342 | 56,746,337 | -1.45% |
| 2023-08-30 | 21.47 | 21.83 | 21.26 | 21.31 | 19.99 | qfq | 3,998,748 | 86,261,494 | -0.56% |
| 2023-08-29 | 20.78 | 21.72 | 20.54 | 21.43 | 20.11 | qfq | 4,559,954 | 97,109,435 | 3.63% |
| 2023-08-28 | 21.39 | 21.63 | 20.60 | 20.68 | 19.40 | qfq | 6,368,148 | 133,904,187 | 0.53% |
| 2023-08-25 | 20.90 | 21.18 | 20.43 | 20.57 | 19.30 | qfq | 2,264,157 | 46,738,246 | -2.28% |
| 2023-08-24 | 20.85 | 21.49 | 20.85 | 21.05 | 19.75 | qfq | 3,617,315 | 76,596,878 | 0.48% |
| 2023-08-23 | 21.24 | 21.30 | 20.84 | 20.95 | 19.66 | qfq | 1,663,815 | 34,986,893 | -1.41% |
| 2023-08-22 | 21.31 | 21.53 | 20.67 | 21.25 | 19.94 | qfq | 2,567,308 | 54,138,008 | 0.62% |
| 2023-08-21 | 21.02 | 21.54 | 20.92 | 21.12 | 19.82 | qfq | 2,832,428 | 60,059,169 | 0.76% |
| 2023-08-18 | 21.30 | 21.80 | 20.88 | 20.96 | 19.67 | qfq | 2,629,433 | 55,921,778 | -1.27% |
| 2023-08-17 | 21.21 | 21.49 | 20.68 | 21.23 | 19.92 | qfq | 5,015,699 | 105,509,062 | 0.14% |
| 2023-08-16 | 21.35 | 21.55 | 21.11 | 21.20 | 19.89 | qfq | 1,802,201 | 38,331,528 | -1.26% |
| 2023-08-15 | 21.55 | 22.05 | 21.30 | 21.47 | 20.14 | qfq | 2,545,842 | 54,964,530 | 0.56% |
| 2023-08-14 | 22.00 | 22.00 | 20.99 | 21.35 | 20.03 | qfq | 5,492,661 | 116,792,835 | -2.95% |
| 2023-08-11 | 22.37 | 22.53 | 21.95 | 22.00 | 20.64 | qfq | 1,498,426 | 33,148,518 | -1.61% |
| 2023-08-10 | 22.84 | 22.92 | 22.15 | 22.36 | 20.98 | qfq | 3,237,300 | 72,493,643 | -2.49% |
| 2023-08-09 | 22.80 | 22.95 | 22.58 | 22.93 | 21.51 | qfq | 1,858,236 | 42,335,758 | -0.09% |
| 2023-08-08 | 22.68 | 23.18 | 22.54 | 22.95 | 21.53 | qfq | 2,468,000 | 56,479,894 | 1.41% |
| 2023-08-07 | 22.63 | 22.96 | 22.47 | 22.63 | 21.23 | qfq | 1,646,700 | 37,345,551 | 0.04% |
| 2023-08-04 | 22.64 | 23.10 | 22.61 | 22.62 | 21.22 | qfq | 1,624,320 | 37,026,553 | -0.09% |
| 2023-08-03 | 22.90 | 22.99 | 22.55 | 22.64 | 21.24 | qfq | 2,067,117 | 46,866,725 | -1.09% |
| 2023-08-02 | 23.01 | 23.40 | 22.80 | 22.89 | 21.48 | qfq | 4,593,750 | 105,570,001 | -1.29% |
| 2023-08-01 | 23.39 | 23.60 | 23.14 | 23.19 | 21.76 | qfq | 2,634,926 | 61,374,896 | -1.11% |
| 2023-07-31 | 23.37 | 23.65 | 23.01 | 23.45 | 22.00 | qfq | 5,649,124 | 132,448,762 | 0.43% |
| 2023-07-28 | 23.10 | 23.70 | 22.80 | 23.35 | 21.91 | qfq | 5,012,369 | 117,214,040 | 0.43% |
| 2023-07-27 | 22.78 | 23.51 | 22.78 | 23.25 | 21.81 | qfq | 6,893,171 | 160,586,877 | 2.20% |
| 2023-07-26 | 22.86 | 23.10 | 22.30 | 22.75 | 21.35 | qfq | 3,566,702 | 80,641,233 | -1.60% |
| 2023-07-25 | 22.60 | 23.64 | 22.51 | 23.12 | 21.41 | qfq | 9,470,327 | 220,030,426 | 2.76% |
| 2023-07-24 | 22.23 | 22.99 | 21.85 | 22.50 | 20.84 | qfq | 5,010,305 | 113,392,806 | 2.09% |
| 2023-07-21 | 21.98 | 22.45 | 21.77 | 22.04 | 20.41 | qfq | 3,473,789 | 77,040,083 | 0.50% |
| 2023-07-20 | 22.06 | 22.48 | 21.83 | 21.93 | 20.31 | qfq | 3,216,250 | 71,080,214 | -1.84% |
| 2023-07-19 | 22.28 | 22.56 | 22.02 | 22.34 | 20.69 | qfq | 3,152,550 | 70,106,805 | -0.93% |
| 2023-07-18 | 22.22 | 22.65 | 21.90 | 22.55 | 20.88 | qfq | 4,576,834 | 102,548,374 | 1.58% |
| 2023-07-17 | 22.31 | 22.57 | 21.86 | 22.20 | 20.56 | qfq | 3,794,599 | 84,139,770 | -0.76% |