RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST喜临门603008.SH
最近收盘价8.022026-07-17
最近交易日2026-07-17
成交量（股）7,363,055
成交额（元）59,856,406
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2025-11-26 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.25 | 8.47 | 7.91 | 8.02 | 8.02 | qfq | 7,363,055 | 59,856,406 | -1.96% |
| 2026-07-16 | 8.15 | 8.25 | 8.02 | 8.18 | 8.18 | qfq | 4,123,500 | 33,664,383 | 0.37% |
| 2026-07-15 | 7.85 | 8.35 | 7.63 | 8.15 | 8.15 | qfq | 7,317,659 | 58,879,593 | 3.56% |
| 2026-07-14 | 7.97 | 7.99 | 7.80 | 7.87 | 7.87 | qfq | 3,570,900 | 28,232,826 | -1.38% |
| 2026-07-13 | 8.12 | 8.12 | 7.79 | 7.98 | 7.98 | qfq | 6,719,701 | 53,108,322 | -1.72% |
| 2026-07-10 | 8.01 | 8.15 | 7.88 | 8.12 | 8.12 | qfq | 4,709,607 | 37,877,983 | 1.63% |
| 2026-07-09 | 8.11 | 8.26 | 7.95 | 7.99 | 7.99 | qfq | 5,978,093 | 48,223,553 | -1.72% |
| 2026-07-08 | 8.02 | 8.27 | 7.96 | 8.13 | 8.13 | qfq | 5,600,601 | 45,498,912 | 1.88% |
| 2026-07-07 | 8.20 | 8.32 | 7.91 | 7.98 | 7.98 | qfq | 5,545,200 | 44,806,954 | -2.33% |
| 2026-07-06 | 8.45 | 8.64 | 8.12 | 8.17 | 8.17 | qfq | 7,006,100 | 58,626,195 | -2.85% |
| 2026-07-03 | 8.53 | 8.54 | 8.29 | 8.41 | 8.41 | qfq | 6,453,000 | 54,303,375 | -0.94% |
| 2026-07-02 | 8.29 | 8.65 | 8.22 | 8.49 | 8.49 | qfq | 6,813,900 | 57,715,773 | 2.54% |
| 2026-07-01 | 7.91 | 8.36 | 7.90 | 8.28 | 8.28 | qfq | 6,917,100 | 56,652,629 | 4.02% |
| 2026-06-30 | 8.13 | 8.13 | 7.82 | 7.96 | 7.96 | qfq | 5,130,850 | 40,665,814 | -1.36% |
| 2026-06-29 | 8.25 | 8.29 | 7.82 | 8.07 | 8.07 | qfq | 5,431,100 | 43,621,014 | -0.86% |
| 2026-06-26 | 8.29 | 8.36 | 7.88 | 8.14 | 8.14 | qfq | 5,869,702 | 47,489,593 | -1.81% |
| 2026-06-25 | 8.45 | 8.46 | 8.14 | 8.29 | 8.29 | qfq | 5,977,121 | 49,577,910 | -1.78% |
| 2026-06-24 | 8.57 | 8.64 | 8.40 | 8.44 | 8.44 | qfq | 4,987,800 | 42,442,954 | -1.40% |
| 2026-06-23 | 8.45 | 8.76 | 8.40 | 8.56 | 8.56 | qfq | 5,807,100 | 49,891,697 | 0.71% |
| 2026-06-22 | 8.79 | 8.79 | 8.35 | 8.50 | 8.50 | qfq | 9,015,403 | 75,903,062 | -3.30% |
| 2026-06-18 | 9.26 | 9.28 | 8.79 | 8.79 | 8.79 | qfq | 9,708,600 | 87,032,526 | -4.97% |
| 2026-06-17 | 9.52 | 9.53 | 9.24 | 9.25 | 9.25 | qfq | 7,426,900 | 69,401,154 | -2.12% |
| 2026-06-16 | 9.42 | 9.84 | 9.39 | 9.45 | 9.45 | qfq | 12,945,454 | 123,535,372 | 0.00% |
| 2026-06-15 | 9.35 | 9.49 | 9.06 | 9.45 | 9.45 | qfq | 11,757,565 | 109,067,940 | 1.61% |
| 2026-06-12 | 9.00 | 9.35 | 8.94 | 9.30 | 9.30 | qfq | 7,991,798 | 73,110,841 | 3.10% |
| 2026-06-11 | 9.02 | 9.04 | 8.78 | 9.02 | 9.02 | qfq | 8,331,200 | 74,319,183 | -0.22% |
| 2026-06-10 | 9.01 | 9.21 | 8.85 | 9.04 | 9.04 | qfq | 8,192,400 | 73,864,290 | -0.77% |
| 2026-06-09 | 9.30 | 9.31 | 9.00 | 9.11 | 9.11 | qfq | 8,615,163 | 78,707,910 | -0.87% |
| 2026-06-08 | 8.76 | 9.40 | 8.65 | 9.19 | 9.19 | qfq | 11,671,563 | 107,019,294 | 2.45% |
| 2026-06-05 | 8.96 | 9.26 | 8.88 | 8.97 | 8.97 | qfq | 10,913,203 | 98,794,164 | 0.00% |
| 2026-06-04 | 9.14 | 9.21 | 8.90 | 8.97 | 8.97 | qfq | 13,720,400 | 123,833,873 | -3.03% |
| 2026-06-03 | 9.80 | 9.80 | 9.25 | 9.25 | 9.25 | qfq | 17,190,591 | 162,948,618 | -5.03% |
| 2026-06-02 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | qfq | 2,139,091 | 20,834,746 | 4.96% |
| 2026-06-01 | 8.90 | 9.28 | 8.88 | 9.28 | 9.28 | qfq | 15,587,762 | 143,061,244 | 4.98% |
| 2026-05-29 | 8.46 | 8.97 | 8.45 | 8.84 | 8.84 | qfq | 17,957,400 | 156,571,961 | 3.03% |
| 2026-05-28 | 8.00 | 8.58 | 8.00 | 8.58 | 8.58 | qfq | 18,624,189 | 158,145,929 | 5.02% |
| 2026-05-27 | 8.15 | 8.51 | 8.13 | 8.17 | 8.17 | qfq | 14,635,950 | 121,489,616 | 0.49% |
| 2026-05-26 | 8.39 | 8.64 | 8.09 | 8.13 | 8.13 | qfq | 18,320,210 | 152,070,328 | -4.47% |
| 2026-05-25 | 8.70 | 8.99 | 8.51 | 8.51 | 8.51 | qfq | 22,876,845 | 197,319,724 | -5.02% |
| 2026-05-22 | 8.51 | 9.34 | 8.51 | 8.96 | 8.96 | qfq | 40,576,675 | 354,892,943 | 0.00% |
| 2026-05-21 | 9.42 | 9.42 | 8.96 | 8.96 | 8.96 | qfq | 11,083,500 | 101,865,713 | -4.98% |
| 2026-05-20 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | qfq | 1,476,600 | 13,924,338 | 5.01% |
| 2026-05-19 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | qfq | 2,663,921 | 23,922,011 | 5.03% |
| 2026-05-18 | 8.15 | 8.55 | 8.14 | 8.55 | 8.55 | qfq | 19,777,957 | 166,607,858 | 5.04% |
| 2026-05-15 | 7.65 | 8.14 | 7.62 | 8.14 | 8.14 | qfq | 29,517,432 | 236,125,292 | 5.03% |
| 2026-05-14 | 7.82 | 8.08 | 7.68 | 7.75 | 7.75 | qfq | 43,099,004 | 338,710,893 | -0.77% |
| 2026-05-13 | 7.88 | 8.02 | 7.59 | 7.81 | 7.81 | qfq | 57,355,527 | 447,567,488 | -2.13% |
| 2026-05-12 | 7.98 | 8.12 | 7.98 | 7.98 | 7.98 | qfq | 67,964,831 | 542,690,311 | -5.00% |
| 2026-05-11 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | qfq | 2,197,400 | 18,458,160 | -4.98% |
| 2026-05-08 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | qfq | 1,576,300 | 13,934,492 | -5.05% |
| 2026-05-07 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | qfq | 374,300 | 3,484,733 | -5.00% |
| 2026-05-06 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | qfq | 524,100 | 5,136,180 | -5.04% |
| 2026-04-30 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | qfq | 359,500 | 3,710,040 | -4.97% |
| 2026-04-29 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | qfq | 306,800 | 3,331,848 | -4.99% |
| 2026-04-28 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | qfq | 651,700 | 7,448,931 | -4.99% |
| 2026-04-24 | 12.20 | 12.44 | 11.96 | 12.03 | 12.03 | qfq | 21,629,013 | 264,012,528 | -1.80% |
| 2026-04-23 | 12.83 | 12.84 | 12.16 | 12.25 | 12.25 | qfq | 26,046,554 | 323,036,289 | -4.60% |
| 2026-04-22 | 12.99 | 13.11 | 12.76 | 12.84 | 12.84 | qfq | 15,399,819 | 198,511,779 | -1.15% |
| 2026-04-21 | 12.87 | 13.04 | 12.63 | 12.99 | 12.99 | qfq | 15,324,100 | 197,409,617 | 0.85% |
| 2026-04-20 | 12.50 | 13.03 | 12.44 | 12.88 | 12.88 | qfq | 19,990,305 | 255,599,971 | 2.79% |
| 2026-04-17 | 12.65 | 12.76 | 12.25 | 12.53 | 12.53 | qfq | 24,191,196 | 301,597,414 | -0.63% |
| 2026-04-16 | 12.01 | 13.18 | 12.01 | 12.61 | 12.61 | qfq | 41,849,657 | 525,172,732 | 5.00% |
| 2026-04-15 | 12.10 | 12.23 | 11.90 | 12.01 | 12.01 | qfq | 17,681,062 | 213,010,491 | -0.25% |
| 2026-04-14 | 12.30 | 12.38 | 11.94 | 12.04 | 12.04 | qfq | 24,849,321 | 299,353,808 | -2.19% |
| 2026-04-13 | 12.40 | 12.40 | 12.14 | 12.31 | 12.31 | qfq | 19,044,981 | 233,328,834 | -1.36% |
| 2026-04-10 | 11.93 | 12.59 | 11.89 | 12.48 | 12.48 | qfq | 38,161,103 | 466,662,736 | 5.05% |
| 2026-04-09 | 12.22 | 12.30 | 11.79 | 11.88 | 11.88 | qfq | 30,256,942 | 361,311,408 | -3.73% |
| 2026-04-08 | 12.86 | 12.95 | 12.26 | 12.34 | 12.34 | qfq | 40,700,232 | 507,265,960 | -1.44% |
| 2026-04-07 | 11.85 | 12.79 | 11.69 | 12.52 | 12.52 | qfq | 67,976,214 | 835,325,538 | 1.71% |
| 2026-04-03 | 12.63 | 12.96 | 12.31 | 12.31 | 12.31 | qfq | 33,237,055 | 415,247,299 | -10.01% |
| 2026-04-02 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | qfq | 16,374,200 | 223,999,056 | -10.00% |
| 2026-04-01 | 15.24 | 15.44 | 14.60 | 15.20 | 15.20 | qfq | 16,069,273 | 242,637,128 | 1.74% |
| 2026-03-31 | 15.40 | 15.66 | 14.67 | 14.94 | 14.94 | qfq | 27,645,133 | 415,610,003 | -4.96% |
| 2026-03-30 | 14.67 | 15.77 | 14.67 | 15.72 | 15.72 | qfq | 34,045,152 | 515,595,634 | -3.56% |
| 2026-03-27 | 16.43 | 16.68 | 16.01 | 16.30 | 16.30 | qfq | 21,870,314 | 355,552,739 | -2.10% |
| 2026-03-26 | 17.66 | 17.72 | 16.55 | 16.65 | 16.65 | qfq | 17,348,868 | 294,313,518 | -5.83% |
| 2026-03-25 | 17.38 | 17.92 | 17.20 | 17.68 | 17.68 | qfq | 13,613,500 | 240,603,669 | 0.68% |
| 2026-03-24 | 18.45 | 18.68 | 16.80 | 17.56 | 17.56 | qfq | 25,060,467 | 434,586,006 | -4.10% |
| 2026-03-23 | 20.13 | 20.13 | 18.31 | 18.31 | 18.31 | qfq | 15,129,686 | 285,551,172 | -9.98% |
| 2026-03-20 | 20.67 | 21.21 | 20.19 | 20.34 | 20.34 | qfq | 8,933,806 | 183,524,544 | -1.26% |
| 2026-03-19 | 20.85 | 20.93 | 20.19 | 20.60 | 20.60 | qfq | 11,700,936 | 240,614,638 | -1.48% |
| 2026-03-18 | 19.95 | 20.98 | 19.85 | 20.91 | 20.91 | qfq | 15,608,892 | 320,436,368 | 3.98% |
| 2026-03-17 | 19.58 | 20.25 | 19.48 | 20.11 | 20.11 | qfq | 11,283,925 | 224,737,837 | 2.86% |
| 2026-03-16 | 19.10 | 19.73 | 19.05 | 19.55 | 19.55 | qfq | 9,411,277 | 182,898,635 | 1.93% |
| 2026-03-13 | 18.75 | 19.45 | 18.73 | 19.18 | 19.18 | qfq | 8,581,800 | 164,581,602 | 2.46% |
| 2026-03-12 | 18.89 | 18.96 | 18.65 | 18.72 | 18.72 | qfq | 4,567,000 | 85,629,288 | -0.95% |
| 2026-03-11 | 19.15 | 19.15 | 18.80 | 18.90 | 18.90 | qfq | 5,797,774 | 109,638,259 | -0.84% |
| 2026-03-10 | 18.92 | 19.19 | 18.90 | 19.06 | 19.06 | qfq | 5,643,200 | 107,458,154 | 1.17% |
| 2026-03-09 | 19.01 | 19.01 | 18.42 | 18.84 | 18.84 | qfq | 6,631,700 | 124,055,047 | -1.57% |
| 2026-03-06 | 18.99 | 19.22 | 18.92 | 19.14 | 19.14 | qfq | 4,438,100 | 84,753,644 | 0.74% |
| 2026-03-05 | 19.06 | 19.25 | 18.89 | 19.00 | 19.00 | qfq | 4,184,287 | 79,625,633 | 0.32% |
| 2026-03-04 | 19.20 | 19.29 | 18.71 | 18.94 | 18.94 | qfq | 6,582,200 | 124,886,161 | -1.56% |
| 2026-03-03 | 20.00 | 20.11 | 19.13 | 19.24 | 19.24 | qfq | 9,018,362 | 176,473,751 | -3.46% |
| 2026-03-02 | 20.38 | 20.48 | 19.71 | 19.93 | 19.93 | qfq | 9,101,819 | 181,912,900 | -3.35% |
| 2026-02-27 | 20.55 | 20.78 | 20.28 | 20.62 | 20.62 | qfq | 5,496,640 | 113,629,467 | 0.19% |
| 2026-02-26 | 20.77 | 20.79 | 20.40 | 20.58 | 20.58 | qfq | 5,239,690 | 107,538,385 | -0.72% |
| 2026-02-25 | 20.70 | 20.94 | 20.62 | 20.73 | 20.73 | qfq | 5,806,246 | 120,480,665 | 0.48% |
| 2026-02-24 | 21.18 | 21.20 | 20.52 | 20.63 | 20.63 | qfq | 7,454,900 | 154,568,113 | -2.00% |
| 2026-02-13 | 21.00 | 21.24 | 20.91 | 21.05 | 21.05 | qfq | 5,462,800 | 115,106,407 | 0.43% |
| 2026-02-12 | 21.31 | 21.55 | 20.91 | 20.96 | 20.96 | qfq | 7,065,100 | 149,008,781 | -1.78% |
| 2026-02-11 | 21.34 | 21.63 | 21.20 | 21.34 | 21.34 | qfq | 5,309,562 | 113,795,976 | 0.05% |
| 2026-02-10 | 21.43 | 21.52 | 21.01 | 21.33 | 21.33 | qfq | 5,546,765 | 117,978,861 | -0.23% |
| 2026-02-09 | 21.60 | 21.64 | 21.28 | 21.38 | 21.38 | qfq | 8,279,500 | 177,496,820 | -0.51% |
| 2026-02-06 | 21.75 | 22.20 | 21.33 | 21.49 | 21.49 | qfq | 7,798,581 | 168,653,338 | -1.83% |
| 2026-02-05 | 21.50 | 22.01 | 21.41 | 21.89 | 21.89 | qfq | 9,957,900 | 217,246,090 | 1.62% |
| 2026-02-04 | 21.21 | 21.75 | 21.16 | 21.54 | 21.54 | qfq | 11,035,420 | 237,155,084 | 0.94% |
| 2026-02-03 | 21.20 | 21.36 | 20.89 | 21.34 | 21.34 | qfq | 9,565,589 | 201,889,935 | 0.28% |
| 2026-02-02 | 21.48 | 21.63 | 21.00 | 21.28 | 21.28 | qfq | 12,426,279 | 265,184,622 | -1.16% |
| 2026-01-30 | 21.11 | 21.54 | 20.58 | 21.53 | 21.53 | qfq | 12,234,596 | 258,292,250 | 2.28% |
| 2026-01-29 | 20.73 | 21.39 | 20.35 | 21.05 | 21.05 | qfq | 11,107,292 | 233,323,101 | 0.77% |
| 2026-01-28 | 21.15 | 21.20 | 20.64 | 20.89 | 20.89 | qfq | 8,586,430 | 179,009,048 | -1.14% |
| 2026-01-27 | 21.40 | 21.56 | 20.79 | 21.13 | 21.13 | qfq | 9,936,569 | 208,772,113 | -1.17% |
| 2026-01-26 | 22.04 | 22.37 | 21.24 | 21.38 | 21.38 | qfq | 14,605,828 | 315,924,424 | -4.51% |
| 2026-01-23 | 22.55 | 22.70 | 22.25 | 22.39 | 22.39 | qfq | 9,740,841 | 218,261,353 | -0.71% |
| 2026-01-22 | 22.14 | 22.75 | 21.88 | 22.55 | 22.55 | qfq | 11,004,450 | 246,252,286 | 1.67% |
| 2026-01-21 | 21.36 | 22.32 | 21.30 | 22.18 | 22.18 | qfq | 15,238,324 | 336,400,096 | 3.36% |
| 2026-01-20 | 21.08 | 21.56 | 21.00 | 21.46 | 21.46 | qfq | 10,646,200 | 227,027,680 | 1.71% |
| 2026-01-19 | 21.61 | 21.77 | 20.93 | 21.10 | 21.10 | qfq | 14,514,740 | 308,889,807 | -2.27% |
| 2026-01-16 | 21.49 | 21.94 | 20.87 | 21.59 | 21.59 | qfq | 14,503,600 | 310,037,218 | 0.61% |
| 2026-01-15 | 21.56 | 21.87 | 21.18 | 21.46 | 21.46 | qfq | 13,777,410 | 295,866,071 | -1.11% |
| 2026-01-14 | 20.71 | 22.15 | 20.47 | 21.70 | 21.70 | qfq | 30,151,289 | 643,677,904 | 4.73% |
| 2026-01-13 | 20.90 | 21.37 | 20.70 | 20.72 | 20.72 | qfq | 18,644,181 | 392,168,881 | -0.19% |
| 2026-01-12 | 20.30 | 20.85 | 20.02 | 20.76 | 20.76 | qfq | 19,354,880 | 395,686,898 | 2.22% |
| 2026-01-09 | 20.29 | 20.50 | 20.21 | 20.31 | 20.31 | qfq | 17,454,439 | 354,773,848 | -0.49% |
| 2026-01-08 | 20.30 | 20.69 | 20.11 | 20.41 | 20.41 | qfq | 16,104,841 | 329,161,906 | -1.16% |
| 2026-01-07 | 20.80 | 21.50 | 20.50 | 20.65 | 20.65 | qfq | 22,403,352 | 468,219,893 | -1.67% |
| 2026-01-06 | 22.30 | 22.30 | 20.80 | 21.00 | 21.00 | qfq | 34,028,142 | 718,829,003 | -5.96% |
| 2026-01-05 | 20.57 | 22.53 | 20.56 | 22.33 | 22.33 | qfq | 36,008,665 | 783,776,484 | 9.03% |
| 2025-12-31 | 22.49 | 22.80 | 20.14 | 20.48 | 20.48 | qfq | 36,154,327 | 762,116,048 | -8.49% |
| 2025-12-30 | 23.01 | 23.05 | 22.36 | 22.38 | 22.38 | qfq | 25,108,344 | 569,653,289 | -3.07% |
| 2025-12-29 | 22.05 | 23.93 | 21.70 | 23.09 | 23.09 | qfq | 40,391,565 | 933,771,035 | 6.16% |
| 2025-12-26 | 21.95 | 21.99 | 21.31 | 21.75 | 21.75 | qfq | 8,575,685 | 185,597,445 | -0.68% |
| 2025-12-25 | 21.81 | 22.17 | 21.50 | 21.90 | 21.90 | qfq | 9,526,143 | 207,349,532 | 0.50% |
| 2025-12-24 | 21.93 | 22.05 | 21.65 | 21.79 | 21.79 | qfq | 8,821,700 | 192,361,826 | -0.82% |
| 2025-12-23 | 22.47 | 22.67 | 21.75 | 21.97 | 21.97 | qfq | 9,617,573 | 212,543,565 | -2.57% |
| 2025-12-22 | 22.76 | 23.19 | 22.30 | 22.55 | 22.55 | qfq | 10,482,019 | 237,412,280 | -0.97% |
| 2025-12-19 | 21.66 | 23.08 | 21.53 | 22.77 | 22.77 | qfq | 15,095,683 | 339,048,653 | 5.42% |
| 2025-12-18 | 21.80 | 21.80 | 21.42 | 21.60 | 21.60 | qfq | 7,219,598 | 155,836,236 | -1.01% |
| 2025-12-17 | 21.22 | 21.91 | 20.62 | 21.82 | 21.82 | qfq | 14,028,744 | 299,074,377 | 2.59% |
| 2025-12-16 | 21.42 | 21.77 | 21.15 | 21.27 | 21.27 | qfq | 10,789,622 | 231,167,006 | -1.02% |
| 2025-12-15 | 21.88 | 22.18 | 21.36 | 21.49 | 21.49 | qfq | 14,606,509 | 318,268,081 | -1.56% |
| 2025-12-12 | 22.92 | 22.94 | 21.71 | 21.83 | 21.83 | qfq | 20,193,075 | 448,523,923 | -4.63% |
| 2025-12-11 | 23.15 | 23.35 | 22.72 | 22.89 | 22.89 | qfq | 13,387,745 | 307,396,991 | -0.78% |
| 2025-12-10 | 21.95 | 23.56 | 21.84 | 23.07 | 23.07 | qfq | 17,892,224 | 409,445,592 | 5.63% |
| 2025-12-09 | 22.07 | 22.46 | 21.77 | 21.84 | 21.84 | qfq | 12,293,647 | 270,739,570 | -0.91% |
| 2025-12-08 | 21.30 | 22.28 | 21.00 | 22.04 | 22.04 | qfq | 18,032,677 | 391,277,849 | 2.80% |
| 2025-12-05 | 22.40 | 22.40 | 21.36 | 21.44 | 21.44 | qfq | 17,091,217 | 372,183,172 | -3.68% |
| 2025-12-04 | 21.90 | 22.50 | 21.63 | 22.26 | 22.26 | qfq | 18,309,503 | 404,162,350 | 1.27% |
| 2025-12-03 | 21.08 | 21.98 | 21.00 | 21.98 | 21.98 | qfq | 23,068,847 | 500,549,356 | 3.92% |
| 2025-12-02 | 20.75 | 21.38 | 20.37 | 21.15 | 21.15 | qfq | 14,740,297 | 309,381,605 | 1.68% |
| 2025-12-01 | 20.87 | 21.60 | 20.56 | 20.80 | 20.80 | qfq | 14,596,900 | 304,656,163 | -0.34% |
| 2025-11-28 | 20.55 | 20.98 | 20.53 | 20.87 | 20.87 | qfq | 14,773,308 | 306,785,560 | -0.52% |
| 2025-11-27 | 20.16 | 21.10 | 20.03 | 20.98 | 20.98 | qfq | 27,430,923 | 569,117,804 | 4.74% |
| 2025-11-26 | 19.87 | 20.10 | 19.61 | 20.03 | 20.03 | qfq | 15,357,877 | 306,633,602 | -1.48% |
| 2025-11-25 | 19.00 | 20.60 | 19.00 | 20.33 | 20.05 | qfq | 25,555,939 | 511,845,203 | 7.23% |
| 2025-11-24 | 18.78 | 19.10 | 18.62 | 18.96 | 18.70 | qfq | 9,844,537 | 185,387,795 | 1.23% |
| 2025-11-21 | 19.16 | 19.16 | 18.48 | 18.73 | 18.47 | qfq | 11,687,145 | 219,147,600 | -2.35% |
| 2025-11-20 | 18.82 | 19.53 | 18.72 | 19.18 | 18.92 | qfq | 13,343,900 | 255,297,527 | 1.16% |
| 2025-11-19 | 19.00 | 19.09 | 18.60 | 18.96 | 18.70 | qfq | 11,032,055 | 207,206,802 | -0.73% |
| 2025-11-18 | 19.10 | 19.19 | 18.70 | 19.10 | 18.84 | qfq | 10,192,377 | 192,741,417 | -0.37% |
| 2025-11-17 | 18.81 | 19.25 | 18.49 | 19.17 | 18.91 | qfq | 14,180,726 | 268,950,754 | 0.37% |
| 2025-11-14 | 18.71 | 19.54 | 18.61 | 19.10 | 18.84 | qfq | 20,986,572 | 403,540,703 | 2.08% |
| 2025-11-13 | 18.68 | 18.80 | 18.24 | 18.71 | 18.45 | qfq | 11,759,026 | 218,983,236 | -0.80% |
| 2025-11-12 | 18.60 | 18.88 | 18.50 | 18.86 | 18.60 | qfq | 15,287,788 | 286,294,665 | 1.95% |
| 2025-11-11 | 18.70 | 18.77 | 18.33 | 18.50 | 18.25 | qfq | 14,985,926 | 277,129,266 | -2.12% |
| 2025-11-10 | 18.29 | 19.22 | 18.10 | 18.90 | 18.64 | qfq | 26,207,008 | 487,966,595 | 3.90% |
| 2025-11-07 | 18.49 | 18.50 | 18.10 | 18.19 | 17.94 | qfq | 11,057,525 | 202,023,869 | -1.14% |
| 2025-11-06 | 18.83 | 18.83 | 18.20 | 18.40 | 18.15 | qfq | 20,534,254 | 378,970,188 | -1.76% |
| 2025-11-05 | 17.03 | 18.73 | 17.03 | 18.73 | 18.47 | qfq | 18,040,277 | 324,572,191 | 9.98% |
| 2025-11-04 | 16.86 | 17.34 | 16.79 | 17.03 | 16.80 | qfq | 9,340,171 | 159,779,547 | 1.01% |
| 2025-11-03 | 17.12 | 17.16 | 16.75 | 16.86 | 16.63 | qfq | 9,532,201 | 160,703,986 | -1.40% |
| 2025-10-31 | 17.02 | 17.18 | 16.77 | 17.10 | 16.86 | qfq | 10,137,907 | 171,638,887 | 1.06% |
| 2025-10-30 | 17.41 | 17.53 | 16.71 | 16.92 | 16.69 | qfq | 15,264,164 | 259,392,430 | -4.94% |
| 2025-10-29 | 18.00 | 18.01 | 17.76 | 17.80 | 17.55 | qfq | 5,448,700 | 97,313,783 | -1.33% |
| 2025-10-28 | 17.93 | 18.24 | 17.80 | 18.04 | 17.79 | qfq | 7,483,100 | 134,612,238 | 0.00% |
| 2025-10-27 | 17.70 | 18.05 | 17.46 | 18.04 | 17.79 | qfq | 6,179,900 | 110,003,884 | 2.68% |
| 2025-10-24 | 17.55 | 17.65 | 17.39 | 17.57 | 17.33 | qfq | 3,580,645 | 62,712,791 | 0.06% |
| 2025-10-23 | 17.54 | 17.57 | 17.20 | 17.56 | 17.32 | qfq | 4,733,745 | 82,183,092 | 0.34% |
| 2025-10-22 | 17.47 | 17.64 | 17.26 | 17.50 | 17.26 | qfq | 5,576,045 | 97,379,642 | 0.34% |
| 2025-10-21 | 17.55 | 17.58 | 17.35 | 17.44 | 17.20 | qfq | 4,059,300 | 70,939,834 | -0.51% |
| 2025-10-20 | 17.65 | 17.75 | 17.37 | 17.53 | 17.29 | qfq | 5,743,534 | 100,830,237 | -0.40% |
| 2025-10-17 | 17.68 | 17.85 | 17.48 | 17.60 | 17.36 | qfq | 5,890,753 | 104,182,109 | -0.45% |
| 2025-10-16 | 17.68 | 17.84 | 17.57 | 17.68 | 17.44 | qfq | 5,317,686 | 94,194,564 | -0.11% |
| 2025-10-15 | 17.34 | 17.74 | 17.24 | 17.70 | 17.46 | qfq | 6,273,245 | 110,289,602 | 1.96% |
| 2025-10-14 | 17.17 | 17.70 | 17.10 | 17.36 | 17.12 | qfq | 9,623,181 | 168,249,011 | 1.28% |
| 2025-10-13 | 17.17 | 17.18 | 16.88 | 17.14 | 16.90 | qfq | 7,391,718 | 125,934,499 | -1.95% |
| 2025-10-10 | 17.36 | 17.54 | 17.30 | 17.48 | 17.24 | qfq | 5,673,482 | 98,974,933 | 0.17% |
| 2025-10-09 | 17.74 | 17.76 | 17.32 | 17.45 | 17.21 | qfq | 5,588,416 | 97,605,364 | -0.96% |
| 2025-09-30 | 17.82 | 17.87 | 17.60 | 17.62 | 17.38 | qfq | 4,280,553 | 75,639,240 | -1.12% |
| 2025-09-29 | 17.87 | 17.89 | 17.39 | 17.82 | 17.57 | qfq | 6,184,600 | 109,287,187 | 0.85% |
| 2025-09-26 | 17.75 | 17.88 | 17.57 | 17.67 | 17.43 | qfq | 4,421,413 | 78,127,078 | -0.62% |
| 2025-09-25 | 17.96 | 18.09 | 17.75 | 17.78 | 17.54 | qfq | 4,398,900 | 78,748,048 | -1.17% |
| 2025-09-24 | 17.62 | 18.01 | 17.62 | 17.99 | 17.74 | qfq | 6,116,045 | 109,426,041 | 1.75% |
| 2025-09-23 | 18.10 | 18.16 | 17.42 | 17.68 | 17.44 | qfq | 8,548,200 | 151,012,249 | -3.07% |
| 2025-09-22 | 18.51 | 18.59 | 18.13 | 18.24 | 17.99 | qfq | 5,860,596 | 106,964,919 | -1.46% |
| 2025-09-19 | 18.32 | 18.58 | 18.13 | 18.51 | 18.26 | qfq | 6,045,560 | 111,215,022 | 0.93% |
| 2025-09-18 | 19.33 | 19.33 | 18.17 | 18.34 | 18.09 | qfq | 9,512,645 | 177,367,446 | -4.28% |
| 2025-09-17 | 18.89 | 19.45 | 18.83 | 19.16 | 18.90 | qfq | 9,035,800 | 173,959,519 | 1.11% |
| 2025-09-16 | 18.90 | 19.00 | 18.58 | 18.95 | 18.69 | qfq | 5,585,500 | 104,809,042 | 0.26% |
| 2025-09-15 | 19.00 | 19.00 | 18.69 | 18.90 | 18.64 | qfq | 5,815,899 | 109,649,851 | -0.32% |
| 2025-09-12 | 19.25 | 19.27 | 18.93 | 18.96 | 18.70 | qfq | 5,881,401 | 111,901,837 | -1.66% |
| 2025-09-11 | 19.17 | 19.28 | 18.81 | 19.28 | 19.01 | qfq | 6,617,940 | 126,278,592 | 0.84% |
| 2025-09-10 | 19.36 | 19.46 | 19.05 | 19.12 | 18.86 | qfq | 6,998,200 | 134,535,999 | -1.19% |
| 2025-09-09 | 19.50 | 19.50 | 19.09 | 19.35 | 19.08 | qfq | 9,664,225 | 186,285,252 | -0.82% |
| 2025-09-08 | 18.77 | 19.68 | 18.69 | 19.51 | 19.24 | qfq | 13,846,077 | 266,980,302 | 3.94% |
| 2025-09-05 | 18.43 | 18.77 | 18.36 | 18.77 | 18.51 | qfq | 9,542,873 | 177,226,040 | 2.07% |
| 2025-09-04 | 18.38 | 18.53 | 18.09 | 18.39 | 18.14 | qfq | 10,209,194 | 187,181,972 | -0.05% |
| 2025-09-03 | 18.51 | 18.78 | 18.20 | 18.40 | 18.15 | qfq | 10,302,768 | 190,680,319 | -0.22% |
| 2025-09-02 | 18.83 | 18.95 | 18.25 | 18.44 | 18.19 | qfq | 10,953,259 | 202,627,917 | -2.64% |
| 2025-09-01 | 18.75 | 19.12 | 18.48 | 18.94 | 18.68 | qfq | 14,600,001 | 275,687,776 | 1.88% |
| 2025-08-29 | 18.47 | 18.75 | 18.31 | 18.59 | 18.33 | qfq | 13,246,157 | 245,595,421 | 1.75% |
| 2025-08-28 | 18.30 | 18.48 | 17.81 | 18.27 | 18.02 | qfq | 14,346,400 | 260,703,906 | 0.11% |
| 2025-08-27 | 18.47 | 19.15 | 18.20 | 18.25 | 18.00 | qfq | 16,529,368 | 309,611,479 | -1.24% |
| 2025-08-26 | 18.67 | 18.80 | 18.47 | 18.48 | 18.23 | qfq | 15,615,957 | 291,152,131 | -1.07% |
| 2025-08-25 | 18.00 | 18.78 | 17.88 | 18.68 | 18.42 | qfq | 32,137,010 | 591,372,042 | 4.71% |
| 2025-08-22 | 18.10 | 18.58 | 17.76 | 17.84 | 17.59 | qfq | 44,124,521 | 797,661,814 | -1.55% |
| 2025-08-21 | 18.10 | 18.12 | 17.89 | 18.12 | 17.87 | qfq | 35,364,797 | 639,754,520 | 10.02% |
| 2025-08-20 | 16.29 | 16.49 | 16.22 | 16.47 | 16.24 | qfq | 7,305,642 | 119,400,015 | 1.17% |
| 2025-08-19 | 16.35 | 16.43 | 16.20 | 16.28 | 16.06 | qfq | 8,122,945 | 132,291,668 | -0.61% |
| 2025-08-18 | 16.41 | 16.53 | 16.34 | 16.38 | 16.15 | qfq | 9,873,403 | 161,965,572 | 0.00% |
| 2025-08-15 | 16.35 | 16.55 | 16.30 | 16.38 | 16.15 | qfq | 10,039,458 | 164,706,835 | -0.67% |
| 2025-08-14 | 16.30 | 16.80 | 16.17 | 16.49 | 16.26 | qfq | 18,533,249 | 305,502,459 | 1.04% |
| 2025-08-13 | 16.37 | 16.45 | 16.24 | 16.32 | 16.10 | qfq | 6,421,302 | 104,836,649 | -0.31% |
| 2025-08-12 | 16.22 | 16.47 | 16.22 | 16.37 | 16.14 | qfq | 7,285,834 | 119,151,080 | 0.12% |
| 2025-08-11 | 16.18 | 16.35 | 16.06 | 16.35 | 16.12 | qfq | 10,821,312 | 175,145,018 | 0.00% |
| 2025-08-08 | 16.20 | 16.62 | 16.17 | 16.35 | 16.12 | qfq | 18,401,036 | 302,337,369 | 1.68% |
| 2025-08-07 | 16.15 | 16.15 | 15.97 | 16.08 | 15.86 | qfq | 4,095,033 | 65,648,231 | 0.44% |
| 2025-08-06 | 16.00 | 16.06 | 15.94 | 16.01 | 15.79 | qfq | 4,504,626 | 72,015,744 | -0.31% |
| 2025-08-05 | 15.81 | 16.15 | 15.74 | 16.06 | 15.84 | qfq | 7,811,737 | 124,510,626 | 1.58% |
| 2025-08-04 | 15.70 | 15.81 | 15.65 | 15.81 | 15.59 | qfq | 2,764,600 | 43,521,705 | 0.13% |
| 2025-08-01 | 15.70 | 15.79 | 15.58 | 15.79 | 15.57 | qfq | 3,602,785 | 56,533,689 | 0.77% |
| 2025-07-31 | 15.91 | 15.97 | 15.64 | 15.67 | 15.45 | qfq | 6,261,177 | 98,646,320 | -2.00% |
| 2025-07-30 | 15.93 | 16.03 | 15.87 | 15.99 | 15.77 | qfq | 4,347,435 | 69,394,859 | 0.38% |
| 2025-07-29 | 16.00 | 16.02 | 15.79 | 15.93 | 15.71 | qfq | 4,903,584 | 77,775,162 | -0.31% |
| 2025-07-28 | 16.10 | 16.12 | 15.91 | 15.98 | 15.76 | qfq | 6,819,823 | 109,092,277 | -0.68% |
| 2025-07-25 | 16.15 | 16.19 | 16.05 | 16.09 | 15.87 | qfq | 6,191,900 | 99,717,681 | -0.31% |
| 2025-07-24 | 16.11 | 16.15 | 15.96 | 16.14 | 15.92 | qfq | 5,609,923 | 90,190,318 | 0.31% |
| 2025-07-23 | 16.10 | 16.20 | 16.06 | 16.09 | 15.87 | qfq | 6,317,303 | 101,962,162 | -0.37% |
| 2025-07-22 | 16.23 | 16.24 | 16.02 | 16.15 | 15.93 | qfq | 5,991,845 | 96,454,761 | -0.43% |
| 2025-07-21 | 16.25 | 16.26 | 16.16 | 16.22 | 16.00 | qfq | 5,646,445 | 91,556,411 | 0.00% |
| 2025-07-18 | 16.17 | 16.28 | 16.14 | 16.22 | 16.00 | qfq | 5,538,800 | 89,712,409 | 0.43% |
| 2025-07-17 | 16.12 | 16.18 | 16.01 | 16.15 | 15.93 | qfq | 4,446,577 | 71,632,482 | 0.19% |
| 2025-07-16 | 16.07 | 16.16 | 15.98 | 16.12 | 15.90 | qfq | 4,468,900 | 71,887,939 | 0.50% |
| 2025-07-15 | 16.25 | 16.31 | 16.00 | 16.04 | 15.82 | qfq | 5,798,933 | 93,333,512 | -1.29% |
| 2025-07-14 | 16.36 | 16.37 | 16.19 | 16.25 | 16.03 | qfq | 5,495,900 | 89,385,607 | -0.55% |
| 2025-07-11 | 16.42 | 16.47 | 16.31 | 16.34 | 16.11 | qfq | 6,224,981 | 101,841,714 | -0.43% |
| 2025-07-10 | 16.40 | 16.48 | 16.32 | 16.41 | 16.18 | qfq | 6,405,400 | 104,914,266 | -0.06% |
| 2025-07-09 | 16.29 | 16.48 | 16.24 | 16.42 | 16.19 | qfq | 8,333,200 | 136,629,425 | 0.43% |
| 2025-07-08 | 16.65 | 16.76 | 16.10 | 16.35 | 16.12 | qfq | 20,277,900 | 330,452,855 | -2.79% |
| 2025-07-07 | 17.27 | 17.83 | 16.77 | 16.82 | 16.59 | qfq | 20,226,133 | 347,395,896 | 0.24% |
| 2025-07-04 | 16.95 | 16.99 | 16.65 | 16.78 | 16.55 | qfq | 8,383,295 | 140,747,738 | -0.77% |
| 2025-07-03 | 17.45 | 17.65 | 16.68 | 16.91 | 16.68 | qfq | 17,156,767 | 291,308,231 | -3.54% |
| 2025-07-02 | 17.80 | 17.80 | 17.31 | 17.53 | 17.29 | qfq | 8,762,981 | 153,552,396 | -1.79% |
| 2025-07-01 | 17.32 | 18.03 | 17.02 | 17.85 | 17.60 | qfq | 16,095,481 | 282,300,120 | 2.12% |
| 2025-06-30 | 16.75 | 17.59 | 16.61 | 17.48 | 17.24 | qfq | 22,853,247 | 393,428,780 | 3.37% |
| 2025-06-27 | 18.49 | 18.82 | 16.57 | 16.91 | 16.68 | qfq | 35,167,586 | 611,603,671 | -8.15% |
| 2025-06-26 | 17.87 | 18.65 | 17.80 | 18.41 | 18.16 | qfq | 14,574,837 | 266,389,222 | 2.96% |
| 2025-06-25 | 17.18 | 17.93 | 17.04 | 17.88 | 17.63 | qfq | 13,088,201 | 229,878,170 | 4.07% |
| 2025-06-24 | 16.72 | 17.35 | 16.72 | 17.18 | 16.94 | qfq | 9,019,700 | 153,751,687 | 2.69% |
| 2025-06-23 | 16.50 | 16.85 | 16.16 | 16.73 | 16.50 | qfq | 8,280,900 | 136,794,391 | 1.64% |
| 2025-06-20 | 16.30 | 16.73 | 16.12 | 16.46 | 16.23 | qfq | 10,306,264 | 170,673,542 | 1.35% |
| 2025-06-19 | 15.89 | 16.34 | 15.81 | 16.24 | 16.02 | qfq | 7,885,401 | 126,895,963 | 2.20% |
| 2025-06-18 | 16.05 | 16.08 | 15.66 | 15.89 | 15.67 | qfq | 6,258,636 | 98,883,354 | -4.39% |
| 2025-06-17 | 16.12 | 16.64 | 16.12 | 16.62 | 15.88 | qfq | 7,999,806 | 131,857,242 | 3.04% |
| 2025-06-16 | 15.92 | 16.43 | 15.79 | 16.13 | 15.41 | qfq | 9,185,677 | 147,641,697 | 1.07% |
| 2025-06-13 | 16.55 | 16.56 | 15.89 | 15.96 | 15.25 | qfq | 7,490,798 | 120,869,812 | -3.86% |
| 2025-06-12 | 16.77 | 16.89 | 16.54 | 16.60 | 15.86 | qfq | 3,957,300 | 65,892,216 | -0.95% |
| 2025-06-11 | 16.70 | 16.85 | 16.63 | 16.76 | 16.01 | qfq | 4,317,600 | 72,321,201 | 0.30% |
| 2025-06-10 | 16.55 | 17.21 | 16.45 | 16.71 | 15.96 | qfq | 9,715,800 | 162,651,175 | 1.09% |
| 2025-06-09 | 16.70 | 16.96 | 16.40 | 16.53 | 15.79 | qfq | 9,672,698 | 160,910,439 | -0.24% |
| 2025-06-06 | 17.15 | 17.19 | 16.50 | 16.57 | 15.83 | qfq | 9,289,625 | 155,254,989 | -2.99% |
| 2025-06-05 | 17.67 | 17.67 | 17.00 | 17.08 | 16.32 | qfq | 6,600,065 | 113,888,225 | -3.12% |
| 2025-06-04 | 17.70 | 17.94 | 17.55 | 17.63 | 16.84 | qfq | 4,218,593 | 74,441,732 | 0.00% |
| 2025-06-03 | 17.22 | 17.66 | 17.16 | 17.63 | 16.84 | qfq | 5,630,900 | 98,174,012 | 2.38% |
| 2025-05-30 | 17.20 | 17.37 | 17.10 | 17.22 | 16.45 | qfq | 4,902,921 | 84,508,640 | 0.17% |
| 2025-05-29 | 17.15 | 17.27 | 16.95 | 17.19 | 16.42 | qfq | 5,304,737 | 90,977,035 | 0.35% |
| 2025-05-28 | 17.27 | 17.53 | 17.03 | 17.13 | 16.37 | qfq | 5,394,200 | 92,956,383 | -1.10% |
| 2025-05-27 | 17.33 | 17.55 | 17.21 | 17.32 | 16.55 | qfq | 4,613,100 | 80,072,751 | 0.00% |
| 2025-05-26 | 17.53 | 17.62 | 17.13 | 17.32 | 16.55 | qfq | 5,604,300 | 97,222,348 | -1.03% |
| 2025-05-23 | 17.79 | 17.85 | 17.43 | 17.50 | 16.72 | qfq | 6,906,868 | 121,372,731 | -1.63% |
| 2025-05-22 | 17.94 | 18.00 | 17.51 | 17.79 | 17.00 | qfq | 9,230,207 | 163,593,678 | -0.84% |
| 2025-05-21 | 17.59 | 18.15 | 17.50 | 17.94 | 17.14 | qfq | 9,498,367 | 169,481,035 | 1.87% |
| 2025-05-20 | 17.28 | 17.73 | 17.20 | 17.61 | 16.82 | qfq | 11,603,126 | 202,697,897 | 2.50% |
| 2025-05-19 | 16.12 | 17.36 | 16.06 | 17.18 | 16.41 | qfq | 15,465,500 | 260,275,163 | 6.44% |
| 2025-05-16 | 16.07 | 16.35 | 15.96 | 16.14 | 15.42 | qfq | 5,333,487 | 85,950,622 | 0.69% |
| 2025-05-15 | 16.14 | 16.17 | 15.99 | 16.03 | 15.31 | qfq | 2,866,600 | 46,018,255 | -0.19% |
| 2025-05-14 | 16.22 | 16.22 | 15.90 | 16.06 | 15.34 | qfq | 3,861,700 | 61,901,973 | -0.99% |
| 2025-05-13 | 16.21 | 16.41 | 16.10 | 16.22 | 15.50 | qfq | 6,282,700 | 102,308,592 | 0.19% |
| 2025-05-12 | 15.71 | 16.26 | 15.66 | 16.19 | 15.47 | qfq | 9,171,050 | 146,774,207 | 3.92% |
| 2025-05-09 | 15.75 | 15.85 | 15.48 | 15.58 | 14.88 | qfq | 4,902,600 | 76,494,464 | -0.95% |
| 2025-05-08 | 15.65 | 15.86 | 15.50 | 15.73 | 15.03 | qfq | 4,378,810 | 68,884,910 | -0.06% |
| 2025-05-07 | 15.55 | 16.29 | 15.46 | 15.74 | 15.04 | qfq | 10,777,600 | 170,611,337 | 2.27% |
| 2025-05-06 | 15.33 | 15.44 | 15.11 | 15.39 | 14.70 | qfq | 6,999,200 | 106,754,528 | 0.59% |
| 2025-04-30 | 15.80 | 15.87 | 15.27 | 15.30 | 14.62 | qfq | 6,348,429 | 98,657,334 | -3.04% |
| 2025-04-29 | 15.60 | 15.84 | 15.46 | 15.78 | 15.08 | qfq | 3,889,600 | 60,939,864 | 0.45% |
| 2025-04-28 | 15.89 | 15.89 | 15.54 | 15.71 | 15.01 | qfq | 3,206,300 | 50,155,318 | -0.70% |
| 2025-04-25 | 15.99 | 15.99 | 15.48 | 15.82 | 15.11 | qfq | 4,874,394 | 76,666,702 | -1.31% |
| 2025-04-24 | 16.16 | 16.20 | 15.83 | 16.03 | 15.31 | qfq | 3,393,943 | 54,363,963 | -0.43% |
| 2025-04-23 | 16.30 | 16.45 | 16.07 | 16.10 | 15.38 | qfq | 2,925,700 | 47,357,167 | -0.98% |
| 2025-04-22 | 16.16 | 16.31 | 15.97 | 16.26 | 15.53 | qfq | 2,605,495 | 42,082,908 | 0.74% |
| 2025-04-21 | 16.08 | 16.21 | 15.93 | 16.14 | 15.42 | qfq | 2,592,700 | 41,731,332 | 0.06% |
| 2025-04-18 | 16.21 | 16.29 | 15.94 | 16.13 | 15.41 | qfq | 2,969,352 | 47,783,504 | -0.49% |
| 2025-04-17 | 15.89 | 16.43 | 15.69 | 16.21 | 15.49 | qfq | 4,835,900 | 78,502,303 | 2.01% |
| 2025-04-16 | 16.12 | 16.24 | 15.79 | 15.89 | 15.18 | qfq | 2,764,600 | 44,145,257 | -1.30% |
| 2025-04-15 | 16.00 | 16.11 | 15.80 | 16.10 | 15.38 | qfq | 3,801,484 | 60,725,994 | 0.94% |
| 2025-04-14 | 16.13 | 16.17 | 15.89 | 15.95 | 15.24 | qfq | 2,880,500 | 46,126,633 | -0.06% |
| 2025-04-11 | 15.99 | 16.07 | 15.78 | 15.96 | 15.25 | qfq | 3,236,700 | 51,485,052 | -0.25% |
| 2025-04-10 | 15.90 | 16.18 | 15.75 | 16.00 | 15.29 | qfq | 5,281,675 | 84,576,250 | 2.11% |
| 2025-04-09 | 15.20 | 15.76 | 14.36 | 15.67 | 14.97 | qfq | 7,100,670 | 106,918,924 | 2.42% |
| 2025-04-08 | 15.50 | 15.86 | 15.10 | 15.30 | 14.62 | qfq | 7,421,399 | 114,028,623 | -0.33% |
| 2025-04-07 | 16.33 | 16.33 | 15.35 | 15.35 | 14.66 | qfq | 6,651,098 | 103,981,302 | -9.97% |
| 2025-04-03 | 17.20 | 17.31 | 16.84 | 17.05 | 16.29 | qfq | 4,908,000 | 83,867,365 | -1.67% |
| 2025-04-02 | 17.24 | 17.40 | 17.11 | 17.34 | 16.57 | qfq | 3,254,500 | 56,244,540 | 0.58% |
| 2025-04-01 | 17.20 | 17.39 | 17.05 | 17.24 | 16.47 | qfq | 4,631,600 | 79,677,799 | 0.47% |
| 2025-03-31 | 17.57 | 17.62 | 17.08 | 17.16 | 16.39 | qfq | 4,835,700 | 83,640,858 | -1.94% |
| 2025-03-28 | 17.50 | 17.67 | 17.44 | 17.50 | 16.72 | qfq | 4,321,200 | 75,677,974 | 0.00% |
| 2025-03-27 | 17.19 | 17.58 | 17.01 | 17.50 | 16.72 | qfq | 6,711,842 | 116,779,671 | 1.69% |
| 2025-03-26 | 17.35 | 17.45 | 17.00 | 17.21 | 16.44 | qfq | 5,407,700 | 92,853,718 | -0.81% |
| 2025-03-25 | 17.44 | 17.59 | 17.20 | 17.35 | 16.58 | qfq | 5,948,394 | 103,362,255 | -0.52% |
| 2025-03-24 | 17.98 | 18.16 | 17.17 | 17.44 | 16.66 | qfq | 9,804,884 | 171,181,628 | -3.06% |
| 2025-03-21 | 18.20 | 18.28 | 17.86 | 17.99 | 17.19 | qfq | 6,847,882 | 123,769,962 | -1.05% |
| 2025-03-20 | 18.49 | 18.60 | 18.05 | 18.18 | 17.37 | qfq | 9,146,319 | 166,413,692 | -2.62% |
| 2025-03-19 | 17.73 | 19.55 | 17.73 | 18.67 | 17.84 | qfq | 22,407,153 | 417,354,916 | 5.06% |
| 2025-03-18 | 17.75 | 17.95 | 17.42 | 17.77 | 16.98 | qfq | 7,084,820 | 125,316,554 | 0.00% |
| 2025-03-17 | 17.98 | 18.13 | 17.70 | 17.77 | 16.98 | qfq | 5,863,524 | 104,471,926 | -1.11% |
| 2025-03-14 | 16.85 | 18.15 | 16.79 | 17.97 | 17.17 | qfq | 13,679,800 | 240,123,346 | 6.65% |
| 2025-03-13 | 16.65 | 16.90 | 16.53 | 16.85 | 16.10 | qfq | 5,392,209 | 90,461,714 | 1.32% |
| 2025-03-12 | 16.78 | 16.83 | 16.56 | 16.63 | 15.89 | qfq | 4,355,800 | 72,536,150 | -0.66% |
| 2025-03-11 | 16.72 | 16.77 | 16.45 | 16.74 | 15.99 | qfq | 3,631,957 | 60,240,245 | -0.18% |
| 2025-03-10 | 16.58 | 16.93 | 16.50 | 16.77 | 16.02 | qfq | 4,330,585 | 72,532,947 | 1.15% |
| 2025-03-07 | 16.93 | 16.95 | 16.50 | 16.58 | 15.84 | qfq | 5,949,625 | 99,668,749 | -2.07% |
| 2025-03-06 | 16.98 | 17.09 | 16.77 | 16.93 | 16.17 | qfq | 4,953,700 | 83,634,158 | 0.06% |
| 2025-03-05 | 17.02 | 17.04 | 16.79 | 16.92 | 16.16 | qfq | 2,771,500 | 46,769,117 | -0.59% |
| 2025-03-04 | 16.95 | 17.03 | 16.81 | 17.02 | 16.26 | qfq | 2,992,709 | 50,714,271 | 0.41% |
| 2025-03-03 | 17.18 | 17.43 | 16.81 | 16.95 | 16.19 | qfq | 5,407,306 | 92,243,801 | -1.17% |
| 2025-02-28 | 17.30 | 17.48 | 17.06 | 17.15 | 16.38 | qfq | 4,823,900 | 83,118,657 | -0.98% |
| 2025-02-27 | 16.91 | 17.38 | 16.87 | 17.32 | 16.55 | qfq | 6,347,112 | 108,820,944 | 2.67% |
| 2025-02-26 | 16.97 | 17.18 | 16.76 | 16.87 | 16.12 | qfq | 5,040,639 | 85,359,426 | -0.59% |
| 2025-02-25 | 17.40 | 17.48 | 16.94 | 16.97 | 16.21 | qfq | 5,046,000 | 86,854,542 | -2.92% |
| 2025-02-24 | 17.30 | 17.61 | 17.15 | 17.48 | 16.70 | qfq | 6,653,200 | 115,999,348 | 1.27% |
| 2025-02-21 | 17.34 | 17.68 | 17.17 | 17.26 | 16.49 | qfq | 5,275,000 | 91,292,027 | -0.52% |
| 2025-02-20 | 17.06 | 17.38 | 16.75 | 17.35 | 16.58 | qfq | 7,247,000 | 123,859,882 | 1.17% |
| 2025-02-19 | 16.90 | 17.19 | 16.83 | 17.15 | 16.38 | qfq | 6,201,400 | 105,791,639 | 0.59% |
| 2025-02-18 | 17.34 | 17.39 | 16.88 | 17.05 | 16.29 | qfq | 5,776,300 | 98,497,116 | -1.96% |
| 2025-02-17 | 16.60 | 17.65 | 16.48 | 17.39 | 16.61 | qfq | 11,046,000 | 189,206,302 | 4.95% |
| 2025-02-14 | 16.48 | 16.74 | 16.36 | 16.57 | 15.83 | qfq | 4,002,186 | 66,166,746 | 0.55% |
| 2025-02-13 | 16.44 | 16.62 | 16.22 | 16.48 | 15.74 | qfq | 5,001,471 | 82,447,973 | 0.49% |
| 2025-02-12 | 16.40 | 16.47 | 16.18 | 16.40 | 15.67 | qfq | 3,454,800 | 56,346,077 | -0.49% |
| 2025-02-11 | 16.47 | 16.59 | 16.38 | 16.48 | 15.74 | qfq | 4,971,900 | 82,030,579 | 0.55% |
| 2025-02-10 | 16.38 | 16.50 | 16.22 | 16.39 | 15.66 | qfq | 5,185,446 | 84,993,612 | 0.31% |
| 2025-02-07 | 16.29 | 16.48 | 16.13 | 16.34 | 15.61 | qfq | 5,032,000 | 82,242,541 | 0.12% |
| 2025-02-06 | 16.25 | 16.33 | 16.05 | 16.32 | 15.59 | qfq | 4,597,299 | 74,384,043 | 0.74% |
| 2025-02-05 | 16.80 | 16.88 | 16.18 | 16.20 | 15.48 | qfq | 4,852,500 | 79,254,706 | -3.28% |
| 2025-01-27 | 16.62 | 16.92 | 16.61 | 16.75 | 16.00 | qfq | 4,700,579 | 79,101,635 | 0.84% |
| 2025-01-24 | 16.40 | 16.67 | 16.28 | 16.61 | 15.87 | qfq | 5,095,507 | 84,209,488 | 1.53% |
| 2025-01-23 | 16.38 | 16.75 | 16.25 | 16.36 | 15.63 | qfq | 5,028,800 | 82,816,891 | 0.55% |
| 2025-01-22 | 16.60 | 16.60 | 15.98 | 16.27 | 15.54 | qfq | 5,334,179 | 86,402,544 | -1.57% |
| 2025-01-21 | 16.39 | 16.61 | 16.16 | 16.53 | 15.79 | qfq | 7,049,995 | 115,872,173 | 1.29% |
| 2025-01-20 | 15.95 | 16.38 | 15.95 | 16.32 | 15.59 | qfq | 6,931,001 | 112,629,685 | 2.97% |
| 2025-01-17 | 15.98 | 15.98 | 15.61 | 15.85 | 15.14 | qfq | 4,816,900 | 76,083,133 | -0.88% |
| 2025-01-16 | 16.00 | 16.30 | 15.85 | 15.99 | 15.28 | qfq | 7,205,800 | 115,915,977 | 0.38% |
| 2025-01-15 | 16.20 | 16.26 | 15.86 | 15.93 | 15.22 | qfq | 4,235,500 | 67,731,204 | -1.55% |
| 2025-01-14 | 15.75 | 16.21 | 15.59 | 16.18 | 15.46 | qfq | 4,413,950 | 70,444,932 | 2.93% |
| 2025-01-13 | 15.90 | 16.10 | 15.61 | 15.72 | 15.02 | qfq | 5,625,092 | 88,840,752 | -0.88% |
| 2025-01-10 | 16.31 | 16.38 | 15.80 | 15.86 | 15.15 | qfq | 3,351,192 | 53,777,474 | -2.64% |
| 2025-01-09 | 16.49 | 16.52 | 16.25 | 16.29 | 15.56 | qfq | 3,118,500 | 51,010,489 | -1.45% |
| 2025-01-08 | 16.54 | 16.60 | 16.17 | 16.53 | 15.79 | qfq | 3,865,900 | 63,467,924 | -0.42% |
| 2025-01-07 | 16.30 | 16.78 | 16.22 | 16.60 | 15.86 | qfq | 5,624,308 | 93,222,634 | 1.97% |
| 2025-01-06 | 16.25 | 16.60 | 15.95 | 16.28 | 15.55 | qfq | 6,426,945 | 104,597,520 | 0.49% |
| 2025-01-03 | 16.53 | 16.87 | 16.06 | 16.20 | 15.48 | qfq | 6,690,500 | 110,110,813 | -2.35% |
| 2025-01-02 | 16.76 | 16.97 | 16.45 | 16.59 | 15.85 | qfq | 6,773,801 | 112,979,469 | -1.01% |
| 2024-12-31 | 17.08 | 17.23 | 16.73 | 16.76 | 16.01 | qfq | 5,239,941 | 88,724,412 | -1.99% |
| 2024-12-30 | 17.22 | 17.35 | 17.02 | 17.10 | 16.34 | qfq | 4,699,800 | 80,546,841 | -1.67% |
| 2024-12-27 | 17.26 | 17.54 | 16.99 | 17.39 | 16.61 | qfq | 3,816,900 | 66,158,878 | 1.05% |
| 2024-12-26 | 17.25 | 17.58 | 17.20 | 17.21 | 16.44 | qfq | 3,619,121 | 62,703,126 | -0.75% |
| 2024-12-25 | 17.50 | 17.57 | 17.08 | 17.34 | 16.57 | qfq | 4,283,509 | 73,906,850 | -1.14% |
| 2024-12-24 | 17.16 | 17.60 | 17.10 | 17.54 | 16.76 | qfq | 6,027,757 | 104,834,491 | 2.10% |
| 2024-12-23 | 17.15 | 17.70 | 17.06 | 17.18 | 16.41 | qfq | 5,866,026 | 101,683,311 | 0.23% |
| 2024-12-20 | 17.24 | 17.38 | 17.03 | 17.14 | 16.38 | qfq | 4,950,100 | 85,207,140 | -1.38% |
| 2024-12-19 | 17.52 | 17.59 | 17.13 | 17.38 | 16.60 | qfq | 5,185,700 | 89,547,671 | -1.70% |
| 2024-12-18 | 17.70 | 17.83 | 17.51 | 17.68 | 16.89 | qfq | 2,700,800 | 47,755,826 | 0.17% |
| 2024-12-17 | 18.10 | 18.21 | 17.55 | 17.65 | 16.86 | qfq | 5,920,294 | 105,206,076 | -2.27% |
| 2024-12-16 | 18.58 | 18.61 | 17.90 | 18.06 | 17.25 | qfq | 5,286,700 | 96,113,223 | -2.64% |
| 2024-12-13 | 19.42 | 19.48 | 18.48 | 18.55 | 17.72 | qfq | 8,416,889 | 157,878,049 | -5.12% |
| 2024-12-12 | 18.83 | 19.68 | 18.52 | 19.55 | 18.68 | qfq | 8,557,840 | 164,740,244 | 3.88% |
| 2024-12-11 | 18.40 | 19.18 | 18.40 | 18.82 | 17.98 | qfq | 5,677,600 | 106,828,189 | 2.28% |
| 2024-12-10 | 18.99 | 19.45 | 18.36 | 18.40 | 17.58 | qfq | 8,138,700 | 154,549,292 | 0.71% |
| 2024-12-09 | 18.50 | 18.65 | 18.14 | 18.27 | 17.45 | qfq | 2,875,337 | 52,631,084 | -1.51% |
| 2024-12-06 | 18.21 | 18.58 | 18.14 | 18.55 | 17.72 | qfq | 3,372,138 | 62,029,543 | 1.37% |
| 2024-12-05 | 18.50 | 18.52 | 18.12 | 18.30 | 17.48 | qfq | 2,978,600 | 54,427,648 | -1.13% |
| 2024-12-04 | 18.90 | 18.95 | 18.38 | 18.51 | 17.68 | qfq | 4,008,537 | 74,676,984 | -2.48% |
| 2024-12-03 | 19.36 | 19.50 | 18.70 | 18.98 | 18.13 | qfq | 7,367,500 | 139,978,944 | -2.97% |
| 2024-12-02 | 18.90 | 19.85 | 18.60 | 19.56 | 18.69 | qfq | 9,269,594 | 178,454,292 | 3.22% |
| 2024-11-29 | 18.50 | 19.18 | 18.46 | 18.95 | 18.10 | qfq | 8,937,647 | 168,498,202 | 2.43% |
| 2024-11-28 | 18.28 | 18.64 | 17.89 | 18.50 | 17.67 | qfq | 7,278,000 | 134,050,081 | 1.82% |
| 2024-11-27 | 17.41 | 18.21 | 17.21 | 18.17 | 17.36 | qfq | 6,884,248 | 122,300,777 | 4.19% |
| 2024-11-26 | 17.45 | 17.66 | 17.35 | 17.44 | 16.66 | qfq | 2,801,700 | 49,012,289 | 0.00% |
| 2024-11-25 | 17.33 | 17.97 | 17.10 | 17.44 | 16.66 | qfq | 6,842,740 | 119,381,724 | 0.87% |
| 2024-11-22 | 18.05 | 18.09 | 17.26 | 17.29 | 16.52 | qfq | 3,857,700 | 68,211,067 | -4.00% |
| 2024-11-21 | 18.05 | 18.13 | 17.76 | 18.01 | 17.21 | qfq | 3,516,094 | 63,105,387 | -0.22% |
| 2024-11-20 | 17.95 | 18.18 | 17.88 | 18.05 | 17.24 | qfq | 3,468,500 | 62,530,368 | -0.17% |
| 2024-11-19 | 18.00 | 18.09 | 17.75 | 18.08 | 17.27 | qfq | 3,174,874 | 56,991,419 | 0.89% |
| 2024-11-18 | 18.41 | 18.53 | 17.76 | 17.92 | 17.12 | qfq | 6,457,415 | 117,275,789 | -2.34% |
| 2024-11-15 | 18.50 | 18.74 | 18.20 | 18.35 | 17.53 | qfq | 5,087,499 | 93,686,643 | -1.24% |
| 2024-11-14 | 19.10 | 19.12 | 18.50 | 18.58 | 17.75 | qfq | 4,590,835 | 86,268,296 | -2.62% |
| 2024-11-13 | 19.75 | 19.86 | 18.74 | 19.08 | 18.23 | qfq | 9,298,372 | 177,549,577 | -3.10% |
| 2024-11-12 | 19.49 | 20.66 | 19.47 | 19.69 | 18.81 | qfq | 11,136,468 | 222,776,200 | 1.18% |
| 2024-11-11 | 20.22 | 20.22 | 18.90 | 19.46 | 18.59 | qfq | 10,951,385 | 211,844,181 | -3.76% |
| 2024-11-08 | 21.14 | 21.30 | 20.00 | 20.22 | 19.32 | qfq | 8,024,200 | 165,347,739 | -3.16% |
| 2024-11-07 | 19.76 | 21.11 | 19.69 | 20.88 | 19.95 | qfq | 11,692,700 | 242,828,542 | 5.19% |
| 2024-11-06 | 19.31 | 20.03 | 18.95 | 19.85 | 18.96 | qfq | 8,634,700 | 168,375,613 | 1.90% |
| 2024-11-05 | 19.66 | 19.66 | 18.79 | 19.48 | 18.61 | qfq | 12,150,096 | 232,150,972 | -0.87% |
| 2024-11-04 | 19.98 | 20.00 | 19.35 | 19.65 | 18.77 | qfq | 5,164,506 | 101,015,343 | -0.86% |
| 2024-11-01 | 20.19 | 20.40 | 19.56 | 19.82 | 18.94 | qfq | 5,738,800 | 114,695,806 | -1.88% |
| 2024-10-31 | 19.65 | 20.75 | 19.63 | 20.20 | 19.30 | qfq | 5,275,320 | 106,521,795 | 1.81% |
| 2024-10-30 | 20.23 | 20.56 | 19.52 | 19.84 | 18.95 | qfq | 4,871,800 | 97,080,959 | -2.22% |
| 2024-10-29 | 20.85 | 20.97 | 20.12 | 20.29 | 19.38 | qfq | 5,630,200 | 115,466,426 | -2.36% |
| 2024-10-28 | 20.24 | 21.33 | 20.20 | 20.78 | 19.85 | qfq | 12,757,607 | 266,831,237 | 2.67% |
| 2024-10-25 | 19.10 | 20.29 | 19.05 | 20.24 | 19.34 | qfq | 10,332,251 | 205,083,416 | 6.25% |
| 2024-10-24 | 19.09 | 19.42 | 18.90 | 19.05 | 18.20 | qfq | 4,156,709 | 79,268,018 | -1.50% |
| 2024-10-23 | 19.60 | 20.10 | 19.16 | 19.34 | 18.48 | qfq | 13,811,193 | 271,385,572 | -0.72% |
| 2024-10-22 | 18.36 | 19.80 | 18.31 | 19.48 | 18.61 | qfq | 13,502,365 | 261,878,537 | 5.24% |
| 2024-10-21 | 17.84 | 18.68 | 17.35 | 18.51 | 17.68 | qfq | 11,581,800 | 210,730,883 | 4.87% |
| 2024-10-18 | 17.54 | 17.85 | 17.24 | 17.65 | 16.86 | qfq | 6,480,105 | 113,673,453 | 1.44% |
| 2024-10-17 | 18.27 | 18.29 | 17.30 | 17.40 | 16.62 | qfq | 7,041,457 | 124,663,365 | -4.81% |
| 2024-10-16 | 17.61 | 18.75 | 17.51 | 18.28 | 17.46 | qfq | 10,546,318 | 192,292,749 | 4.04% |
| 2024-10-15 | 17.98 | 18.33 | 17.54 | 17.57 | 16.79 | qfq | 6,796,300 | 121,843,353 | -2.01% |
| 2024-10-14 | 17.68 | 18.25 | 17.38 | 17.93 | 17.13 | qfq | 11,855,122 | 210,880,934 | 0.90% |
| 2024-10-11 | 17.94 | 18.06 | 17.20 | 17.77 | 16.98 | qfq | 5,431,322 | 95,614,040 | 0.68% |
| 2024-10-10 | 17.70 | 18.34 | 17.39 | 17.65 | 16.86 | qfq | 5,326,835 | 95,151,587 | -0.28% |
| 2024-10-09 | 19.03 | 19.03 | 17.43 | 17.70 | 16.91 | qfq | 10,343,492 | 186,953,731 | -8.57% |
| 2024-10-08 | 20.50 | 20.58 | 18.68 | 19.36 | 18.50 | qfq | 15,039,162 | 294,511,675 | 3.14% |
| 2024-09-30 | 18.00 | 18.81 | 17.48 | 18.77 | 17.93 | qfq | 11,657,353 | 212,983,185 | 9.77% |
| 2024-09-27 | 16.39 | 17.10 | 16.23 | 17.10 | 16.34 | qfq | 5,978,510 | 99,644,047 | 5.82% |
| 2024-09-26 | 14.90 | 16.17 | 14.80 | 16.16 | 15.44 | qfq | 7,368,800 | 115,100,189 | 8.38% |
| 2024-09-25 | 15.20 | 15.58 | 14.79 | 14.91 | 14.24 | qfq | 7,021,907 | 106,860,829 | -1.45% |
| 2024-09-24 | 14.65 | 15.17 | 14.37 | 15.13 | 14.45 | qfq | 7,369,200 | 109,306,563 | 4.85% |
| 2024-09-23 | 14.05 | 14.63 | 14.02 | 14.43 | 13.79 | qfq | 3,870,300 | 55,681,842 | 2.20% |
| 2024-09-20 | 13.95 | 14.15 | 13.80 | 14.12 | 13.49 | qfq | 3,541,794 | 49,366,520 | 1.00% |
| 2024-09-19 | 13.60 | 14.34 | 13.58 | 13.98 | 13.36 | qfq | 6,994,584 | 98,130,314 | 2.95% |
| 2024-09-18 | 13.45 | 13.67 | 13.27 | 13.58 | 12.97 | qfq | 2,532,700 | 34,083,067 | 1.49% |
| 2024-09-13 | 13.69 | 13.70 | 13.34 | 13.38 | 12.78 | qfq | 3,520,144 | 47,341,514 | -1.76% |
| 2024-09-12 | 13.90 | 14.08 | 13.62 | 13.62 | 13.01 | qfq | 2,415,900 | 33,310,734 | -2.01% |
| 2024-09-11 | 13.76 | 14.05 | 13.58 | 13.90 | 13.28 | qfq | 3,619,200 | 50,299,773 | 0.94% |
| 2024-09-10 | 13.84 | 13.96 | 13.49 | 13.77 | 13.16 | qfq | 3,157,000 | 43,094,294 | -0.43% |
| 2024-09-09 | 14.00 | 14.00 | 13.62 | 13.83 | 13.21 | qfq | 5,307,140 | 73,308,614 | -1.21% |
| 2024-09-06 | 14.64 | 14.80 | 13.96 | 14.00 | 13.38 | qfq | 8,407,512 | 120,020,323 | -5.02% |
| 2024-09-05 | 14.59 | 15.08 | 13.98 | 14.74 | 14.08 | qfq | 11,655,200 | 168,721,601 | 5.97% |
| 2024-09-04 | 13.94 | 14.07 | 13.83 | 13.91 | 13.29 | qfq | 2,430,022 | 33,850,818 | -0.71% |
| 2024-09-03 | 13.88 | 14.20 | 13.75 | 14.01 | 13.38 | qfq | 3,258,500 | 45,667,209 | 0.86% |
| 2024-09-02 | 14.31 | 14.48 | 13.88 | 13.89 | 13.27 | qfq | 3,805,600 | 53,261,361 | -3.54% |
| 2024-08-30 | 14.00 | 14.94 | 13.67 | 14.40 | 13.76 | qfq | 6,869,503 | 99,269,159 | 3.45% |
| 2024-08-29 | 13.53 | 14.03 | 13.44 | 13.92 | 13.30 | qfq | 3,837,684 | 53,040,736 | 2.81% |
| 2024-08-28 | 14.00 | 14.04 | 13.45 | 13.54 | 12.94 | qfq | 4,181,000 | 57,035,303 | -3.63% |
| 2024-08-27 | 14.43 | 14.61 | 13.88 | 14.05 | 13.42 | qfq | 4,983,200 | 70,182,111 | -2.70% |
| 2024-08-26 | 14.82 | 14.92 | 14.20 | 14.44 | 13.80 | qfq | 3,781,086 | 54,589,541 | -2.50% |
| 2024-08-23 | 14.75 | 14.96 | 14.60 | 14.81 | 14.15 | qfq | 2,084,700 | 30,817,716 | 0.68% |
| 2024-08-22 | 14.80 | 14.98 | 14.50 | 14.71 | 14.05 | qfq | 2,639,795 | 38,843,117 | -0.41% |
| 2024-08-21 | 14.60 | 14.84 | 14.48 | 14.77 | 14.11 | qfq | 2,015,497 | 29,472,526 | 0.96% |
| 2024-08-20 | 14.98 | 14.98 | 14.50 | 14.63 | 13.98 | qfq | 2,347,126 | 34,362,347 | -2.07% |
| 2024-08-19 | 15.03 | 15.19 | 14.90 | 14.94 | 14.27 | qfq | 1,553,400 | 23,310,484 | -0.86% |
| 2024-08-16 | 15.35 | 15.50 | 15.03 | 15.07 | 14.40 | qfq | 1,515,400 | 23,002,692 | -2.33% |
| 2024-08-15 | 15.20 | 15.50 | 14.97 | 15.43 | 14.74 | qfq | 3,425,710 | 52,346,555 | 1.25% |
| 2024-08-14 | 15.22 | 15.32 | 15.02 | 15.24 | 14.56 | qfq | 2,162,410 | 32,800,074 | -0.39% |
| 2024-08-13 | 15.36 | 15.36 | 14.97 | 15.30 | 14.62 | qfq | 1,978,039 | 29,971,826 | -0.26% |
| 2024-08-12 | 15.53 | 15.55 | 15.16 | 15.34 | 14.66 | qfq | 1,921,141 | 29,449,550 | -1.60% |
| 2024-08-09 | 15.45 | 15.77 | 15.45 | 15.59 | 14.89 | qfq | 3,096,283 | 48,458,000 | 0.00% |
| 2024-08-08 | 15.00 | 15.78 | 15.00 | 15.59 | 14.89 | qfq | 6,502,900 | 100,441,951 | 2.84% |
| 2024-08-07 | 15.28 | 15.28 | 14.85 | 15.16 | 14.48 | qfq | 2,177,500 | 32,708,376 | -0.26% |
| 2024-08-06 | 14.88 | 15.25 | 14.88 | 15.20 | 14.52 | qfq | 3,042,322 | 45,790,929 | 2.15% |
| 2024-08-05 | 14.77 | 15.28 | 14.68 | 14.88 | 14.22 | qfq | 4,076,200 | 60,863,848 | 0.20% |
| 2024-08-02 | 14.58 | 15.09 | 14.33 | 14.85 | 14.19 | qfq | 3,762,668 | 55,891,313 | 1.23% |
| 2024-08-01 | 15.18 | 15.18 | 14.51 | 14.67 | 14.02 | qfq | 5,011,000 | 73,740,236 | -2.52% |
| 2024-07-31 | 14.30 | 15.17 | 14.21 | 15.05 | 14.38 | qfq | 4,210,222 | 62,535,684 | 5.10% |
| 2024-07-30 | 14.38 | 14.38 | 14.03 | 14.32 | 13.68 | qfq | 2,118,022 | 30,128,632 | 0.21% |
| 2024-07-29 | 14.72 | 14.79 | 14.22 | 14.29 | 13.65 | qfq | 2,667,926 | 38,366,252 | -2.46% |
| 2024-07-26 | 14.58 | 14.95 | 14.45 | 14.65 | 14.00 | qfq | 2,775,300 | 40,644,991 | 1.03% |
| 2024-07-25 | 14.44 | 14.76 | 14.40 | 14.50 | 13.85 | qfq | 2,469,400 | 36,015,203 | 0.14% |
| 2024-07-24 | 14.90 | 14.99 | 14.35 | 14.48 | 13.83 | qfq | 2,961,500 | 43,145,326 | -3.01% |
| 2024-07-23 | 15.48 | 15.56 | 14.90 | 14.93 | 14.26 | qfq | 2,811,700 | 42,590,688 | -3.11% |
| 2024-07-22 | 15.55 | 15.62 | 15.33 | 15.41 | 14.72 | qfq | 1,500,600 | 23,164,645 | -0.90% |
| 2024-07-19 | 15.60 | 15.70 | 15.33 | 15.55 | 14.86 | qfq | 2,401,905 | 37,327,071 | -0.89% |
| 2024-07-18 | 15.51 | 15.85 | 15.50 | 15.69 | 14.99 | qfq | 2,112,600 | 33,051,182 | -0.70% |
| 2024-07-17 | 15.69 | 15.92 | 15.51 | 15.80 | 15.09 | qfq | 2,805,100 | 44,175,418 | 1.41% |
| 2024-07-16 | 15.69 | 15.73 | 15.44 | 15.58 | 14.88 | qfq | 2,323,500 | 36,128,420 | -0.19% |
| 2024-07-15 | 16.08 | 16.08 | 15.56 | 15.61 | 14.91 | qfq | 2,606,684 | 40,919,203 | -2.92% |
| 2024-07-12 | 15.97 | 16.31 | 15.86 | 16.08 | 15.36 | qfq | 2,541,885 | 40,915,294 | 0.88% |
| 2024-07-11 | 16.05 | 16.08 | 15.57 | 15.94 | 15.23 | qfq | 2,567,200 | 40,706,613 | 0.95% |
| 2024-07-10 | 15.81 | 16.04 | 15.43 | 15.79 | 15.09 | qfq | 2,495,085 | 39,468,702 | -0.13% |
| 2024-07-09 | 15.86 | 15.95 | 15.30 | 15.81 | 15.10 | qfq | 4,583,100 | 71,741,678 | -0.50% |
| 2024-07-08 | 15.89 | 16.54 | 15.76 | 15.89 | 15.18 | qfq | 3,169,154 | 50,760,292 | -4.22% |
| 2024-07-05 | 16.56 | 16.80 | 16.40 | 16.59 | 15.85 | qfq | 2,432,560 | 40,277,003 | 0.18% |
| 2024-07-04 | 17.44 | 17.50 | 16.33 | 16.56 | 15.82 | qfq | 4,809,200 | 80,653,169 | -5.10% |
| 2024-07-03 | 18.06 | 18.14 | 17.38 | 17.45 | 16.67 | qfq | 2,434,752 | 42,860,366 | -2.62% |
| 2024-07-02 | 18.46 | 18.58 | 17.83 | 17.92 | 17.12 | qfq | 5,693,833 | 103,048,348 | -2.93% |
| 2024-07-01 | 17.25 | 18.70 | 16.98 | 18.46 | 17.64 | qfq | 8,318,726 | 150,865,662 | 6.52% |
| 2024-06-28 | 17.63 | 17.68 | 17.20 | 17.33 | 16.56 | qfq | 3,368,554 | 58,909,571 | -1.08% |
| 2024-06-27 | 17.45 | 17.73 | 17.28 | 17.52 | 16.74 | qfq | 3,761,100 | 65,717,037 | 0.63% |
| 2024-06-26 | 17.76 | 17.78 | 17.24 | 17.41 | 16.63 | qfq | 3,499,400 | 60,954,857 | -2.08% |
| 2024-06-25 | 17.37 | 18.08 | 17.37 | 17.78 | 16.99 | qfq | 3,302,826 | 58,552,288 | 2.18% |
| 2024-06-24 | 17.55 | 17.84 | 17.30 | 17.40 | 16.62 | qfq | 2,246,500 | 39,354,854 | -2.25% |
| 2024-06-21 | 17.97 | 18.05 | 17.63 | 17.80 | 17.01 | qfq | 2,381,454 | 42,573,733 | -0.06% |
| 2024-06-20 | 18.21 | 18.21 | 17.72 | 17.81 | 17.02 | qfq | 2,329,984 | 41,662,846 | -1.66% |
| 2024-06-19 | 18.23 | 18.35 | 18.05 | 18.11 | 17.30 | qfq | 1,769,105 | 32,158,588 | -0.66% |
| 2024-06-18 | 18.28 | 18.46 | 18.08 | 18.23 | 17.42 | qfq | 2,217,900 | 40,528,951 | -0.33% |
| 2024-06-17 | 18.15 | 18.38 | 17.97 | 18.29 | 17.47 | qfq | 2,529,100 | 46,188,101 | -0.22% |
| 2024-06-14 | 18.19 | 18.39 | 17.99 | 18.33 | 17.51 | qfq | 2,298,232 | 41,827,012 | 0.77% |
| 2024-06-13 | 18.77 | 18.80 | 18.02 | 18.19 | 17.38 | qfq | 4,053,400 | 74,004,806 | -2.93% |
| 2024-06-12 | 19.10 | 19.12 | 18.66 | 18.74 | 17.90 | qfq | 2,844,112 | 53,506,733 | -2.40% |
| 2024-06-11 | 19.16 | 19.28 | 18.76 | 19.20 | 18.34 | qfq | 2,704,323 | 51,561,098 | 0.21% |
| 2024-06-07 | 19.15 | 19.37 | 18.84 | 19.16 | 18.30 | qfq | 2,663,100 | 50,790,736 | 0.05% |
| 2024-06-06 | 19.40 | 19.58 | 18.80 | 19.15 | 18.30 | qfq | 3,475,605 | 66,440,685 | -3.58% |
| 2024-06-05 | 20.11 | 20.24 | 19.77 | 19.86 | 18.50 | qfq | 3,052,500 | 60,862,552 | -1.88% |
| 2024-06-04 | 19.99 | 20.31 | 19.85 | 20.24 | 18.85 | qfq | 3,463,402 | 69,720,860 | 0.20% |
| 2024-06-03 | 20.65 | 20.68 | 20.00 | 20.20 | 18.81 | qfq | 4,220,800 | 85,489,669 | -2.04% |
| 2024-05-31 | 20.50 | 20.69 | 20.45 | 20.62 | 19.20 | qfq | 2,259,619 | 46,469,225 | 0.19% |
| 2024-05-30 | 20.50 | 20.69 | 20.30 | 20.58 | 19.17 | qfq | 2,217,000 | 45,527,284 | 0.15% |
| 2024-05-29 | 20.60 | 20.85 | 20.18 | 20.55 | 19.14 | qfq | 3,327,815 | 68,646,250 | 0.64% |
| 2024-05-28 | 20.62 | 20.94 | 20.34 | 20.42 | 19.02 | qfq | 2,949,887 | 60,640,042 | -0.97% |
| 2024-05-27 | 20.44 | 20.64 | 20.25 | 20.62 | 19.20 | qfq | 3,263,100 | 66,734,516 | 0.68% |
| 2024-05-24 | 20.75 | 20.92 | 20.35 | 20.48 | 19.07 | qfq | 4,610,200 | 94,892,265 | -2.43% |
| 2024-05-23 | 20.96 | 21.28 | 20.81 | 20.99 | 19.55 | qfq | 4,500,666 | 94,618,309 | -1.50% |
| 2024-05-22 | 21.50 | 21.74 | 21.20 | 21.31 | 19.85 | qfq | 3,821,700 | 81,924,046 | -0.37% |
| 2024-05-21 | 21.22 | 22.10 | 21.16 | 21.39 | 19.92 | qfq | 7,367,401 | 159,406,727 | 0.33% |
| 2024-05-20 | 21.54 | 21.71 | 21.08 | 21.32 | 19.86 | qfq | 6,939,792 | 148,483,071 | -0.84% |
| 2024-05-17 | 21.00 | 21.71 | 20.46 | 21.50 | 20.02 | qfq | 11,367,400 | 239,433,882 | 2.43% |
| 2024-05-16 | 19.86 | 21.58 | 19.86 | 20.99 | 19.55 | qfq | 13,340,990 | 278,372,479 | 4.85% |
| 2024-05-15 | 19.75 | 20.25 | 19.54 | 20.02 | 18.64 | qfq | 5,193,800 | 103,632,352 | 1.42% |
| 2024-05-14 | 19.25 | 19.84 | 19.25 | 19.74 | 18.38 | qfq | 4,238,100 | 83,283,511 | 2.02% |
| 2024-05-13 | 19.47 | 19.50 | 19.07 | 19.35 | 18.02 | qfq | 2,563,600 | 49,634,163 | -0.62% |
| 2024-05-10 | 19.27 | 19.70 | 19.08 | 19.47 | 18.13 | qfq | 3,906,000 | 75,662,547 | 0.93% |
| 2024-05-09 | 19.13 | 19.48 | 19.13 | 19.29 | 17.97 | qfq | 3,968,100 | 76,670,621 | 0.36% |
| 2024-05-08 | 19.70 | 19.73 | 19.19 | 19.22 | 17.90 | qfq | 3,168,200 | 61,263,670 | -1.84% |
| 2024-05-07 | 19.28 | 19.69 | 19.28 | 19.58 | 18.24 | qfq | 4,655,600 | 90,799,596 | 0.93% |
| 2024-05-06 | 19.00 | 19.64 | 19.00 | 19.40 | 18.07 | qfq | 5,993,700 | 116,026,005 | 3.58% |
| 2024-04-30 | 18.73 | 19.00 | 18.58 | 18.73 | 17.44 | qfq | 5,592,505 | 104,818,017 | -1.16% |
| 2024-04-29 | 17.81 | 19.26 | 17.81 | 18.95 | 17.65 | qfq | 8,760,333 | 163,498,976 | 6.76% |
| 2024-04-26 | 16.93 | 17.78 | 16.90 | 17.75 | 16.53 | qfq | 6,401,601 | 111,463,028 | 4.66% |
| 2024-04-25 | 16.89 | 17.18 | 16.85 | 16.96 | 15.80 | qfq | 2,384,700 | 40,475,587 | 0.06% |
| 2024-04-24 | 17.08 | 17.10 | 16.66 | 16.95 | 15.79 | qfq | 2,517,387 | 42,384,980 | 0.12% |
| 2024-04-23 | 16.75 | 17.04 | 16.64 | 16.93 | 15.77 | qfq | 4,026,300 | 67,920,916 | 2.11% |
| 2024-04-22 | 16.20 | 16.85 | 16.12 | 16.58 | 15.44 | qfq | 3,562,303 | 59,160,121 | 2.16% |
| 2024-04-19 | 16.40 | 16.50 | 16.08 | 16.23 | 15.12 | qfq | 2,078,403 | 33,749,847 | -1.22% |
| 2024-04-18 | 16.21 | 16.74 | 16.02 | 16.43 | 15.30 | qfq | 2,988,800 | 49,162,233 | 1.42% |
| 2024-04-17 | 15.80 | 16.23 | 15.78 | 16.20 | 15.09 | qfq | 3,038,600 | 48,746,228 | 2.53% |
| 2024-04-16 | 16.11 | 16.16 | 15.60 | 15.80 | 14.71 | qfq | 4,047,200 | 63,972,303 | -2.59% |
| 2024-04-15 | 16.59 | 16.66 | 15.83 | 16.22 | 15.11 | qfq | 3,956,683 | 64,256,562 | -1.76% |
| 2024-04-12 | 16.42 | 16.79 | 16.42 | 16.51 | 15.38 | qfq | 1,985,100 | 32,965,631 | 0.24% |
| 2024-04-11 | 16.58 | 16.66 | 16.42 | 16.47 | 15.34 | qfq | 1,540,531 | 25,509,996 | -0.84% |
| 2024-04-10 | 16.88 | 16.90 | 16.41 | 16.61 | 15.47 | qfq | 2,245,918 | 37,340,783 | -1.72% |
| 2024-04-09 | 16.39 | 16.98 | 16.39 | 16.90 | 15.74 | qfq | 3,364,969 | 56,665,126 | 2.55% |
| 2024-04-08 | 16.98 | 16.98 | 16.41 | 16.48 | 15.35 | qfq | 3,673,600 | 60,951,175 | -3.40% |
| 2024-04-03 | 17.18 | 17.53 | 17.01 | 17.06 | 15.89 | qfq | 2,815,400 | 48,383,200 | -0.52% |
| 2024-04-02 | 17.18 | 17.18 | 16.95 | 17.15 | 15.97 | qfq | 2,167,311 | 36,999,347 | 0.18% |
| 2024-04-01 | 16.89 | 17.22 | 16.87 | 17.12 | 15.94 | qfq | 3,050,600 | 52,165,781 | 1.30% |
| 2024-03-29 | 16.93 | 16.95 | 16.60 | 16.90 | 15.74 | qfq | 2,676,200 | 44,882,284 | 0.42% |
| 2024-03-28 | 16.87 | 17.05 | 16.71 | 16.83 | 15.67 | qfq | 3,093,200 | 52,169,419 | -0.36% |
| 2024-03-27 | 17.10 | 17.36 | 16.78 | 16.89 | 15.73 | qfq | 4,766,938 | 81,332,380 | -1.57% |
| 2024-03-26 | 16.90 | 17.25 | 16.84 | 17.16 | 15.98 | qfq | 2,752,700 | 46,922,033 | 1.18% |
| 2024-03-25 | 16.90 | 17.32 | 16.86 | 16.96 | 15.80 | qfq | 3,476,900 | 59,213,379 | -0.12% |
| 2024-03-22 | 17.21 | 17.34 | 16.94 | 16.98 | 15.81 | qfq | 2,759,000 | 47,041,566 | -1.34% |
| 2024-03-21 | 17.36 | 17.50 | 17.16 | 17.21 | 16.03 | qfq | 2,644,800 | 45,811,119 | -0.75% |
| 2024-03-20 | 17.17 | 17.37 | 17.03 | 17.34 | 16.15 | qfq | 3,982,600 | 68,594,149 | 0.99% |
| 2024-03-19 | 17.28 | 17.37 | 17.13 | 17.17 | 15.99 | qfq | 3,818,400 | 65,819,663 | -0.64% |
| 2024-03-18 | 17.60 | 17.72 | 17.16 | 17.28 | 16.09 | qfq | 4,925,722 | 85,196,530 | -1.82% |
| 2024-03-15 | 17.70 | 17.73 | 17.49 | 17.60 | 16.39 | qfq | 3,713,881 | 65,499,839 | -0.17% |
| 2024-03-14 | 17.60 | 17.75 | 17.45 | 17.63 | 16.42 | qfq | 3,513,600 | 61,807,572 | 0.17% |
| 2024-03-13 | 17.79 | 17.79 | 17.25 | 17.60 | 16.39 | qfq | 5,217,957 | 91,708,898 | 0.40% |
| 2024-03-12 | 17.08 | 17.78 | 16.90 | 17.53 | 16.33 | qfq | 7,835,848 | 136,370,141 | 3.36% |
| 2024-03-11 | 16.60 | 16.99 | 16.60 | 16.96 | 15.80 | qfq | 3,571,522 | 60,096,125 | 1.56% |
| 2024-03-08 | 16.56 | 16.88 | 16.49 | 16.70 | 15.55 | qfq | 4,281,400 | 71,457,786 | 0.97% |
| 2024-03-07 | 16.37 | 16.86 | 16.30 | 16.54 | 15.40 | qfq | 7,220,900 | 120,287,993 | 1.04% |
| 2024-03-06 | 15.80 | 16.48 | 15.76 | 16.37 | 15.25 | qfq | 6,944,800 | 112,438,538 | 3.28% |
| 2024-03-05 | 16.02 | 16.02 | 15.60 | 15.85 | 14.76 | qfq | 5,216,104 | 82,192,262 | -1.18% |
| 2024-03-04 | 16.07 | 16.27 | 15.87 | 16.04 | 14.94 | qfq | 4,829,600 | 77,493,913 | -0.37% |
| 2024-03-01 | 15.90 | 16.10 | 15.69 | 16.10 | 14.99 | qfq | 4,884,400 | 77,854,621 | 1.90% |
| 2024-02-29 | 15.22 | 15.84 | 15.17 | 15.80 | 14.71 | qfq | 5,761,474 | 90,191,876 | 2.73% |
| 2024-02-28 | 15.94 | 16.38 | 15.31 | 15.38 | 14.32 | qfq | 7,790,413 | 123,716,770 | -3.63% |
| 2024-02-27 | 15.90 | 15.97 | 15.67 | 15.96 | 14.86 | qfq | 5,083,307 | 80,421,729 | 0.69% |
| 2024-02-26 | 15.22 | 16.15 | 15.17 | 15.85 | 14.76 | qfq | 7,827,299 | 122,751,483 | 4.21% |
| 2024-02-23 | 15.19 | 15.28 | 14.96 | 15.21 | 14.17 | qfq | 5,314,911 | 80,235,928 | -0.26% |
| 2024-02-22 | 15.11 | 15.35 | 14.97 | 15.25 | 14.20 | qfq | 5,693,748 | 86,274,820 | 0.39% |
| 2024-02-21 | 15.20 | 15.65 | 14.87 | 15.19 | 14.15 | qfq | 7,965,504 | 121,452,200 | 1.61% |
| 2024-02-20 | 15.20 | 15.22 | 14.64 | 14.95 | 13.92 | qfq | 5,594,389 | 82,968,552 | -2.22% |
| 2024-02-19 | 15.60 | 15.80 | 15.05 | 15.29 | 14.24 | qfq | 5,940,899 | 91,081,786 | -0.97% |
| 2024-02-08 | 14.72 | 15.50 | 14.52 | 15.44 | 14.38 | qfq | 7,517,849 | 114,526,050 | 7.00% |
| 2024-02-07 | 13.80 | 14.54 | 13.56 | 14.43 | 13.44 | qfq | 8,107,600 | 115,618,029 | 4.64% |
| 2024-02-06 | 12.99 | 13.98 | 12.52 | 13.79 | 12.84 | qfq | 9,574,275 | 126,414,016 | 4.23% |
| 2024-02-05 | 13.76 | 14.00 | 12.77 | 13.23 | 12.32 | qfq | 11,594,305 | 152,244,237 | -6.77% |
| 2024-02-02 | 15.00 | 15.11 | 13.40 | 14.19 | 13.22 | qfq | 7,999,307 | 113,734,139 | -4.44% |
| 2024-02-01 | 14.91 | 15.31 | 14.48 | 14.85 | 13.83 | qfq | 6,176,372 | 92,110,817 | -1.59% |
| 2024-01-31 | 15.70 | 15.70 | 14.53 | 15.09 | 14.05 | qfq | 9,584,018 | 144,500,362 | -4.43% |
| 2024-01-30 | 16.29 | 16.33 | 15.67 | 15.79 | 14.71 | qfq | 4,314,883 | 69,003,470 | -3.95% |
| 2024-01-29 | 16.90 | 17.20 | 16.31 | 16.44 | 15.31 | qfq | 4,636,514 | 76,921,050 | -2.49% |
| 2024-01-26 | 16.58 | 17.15 | 16.58 | 16.86 | 15.70 | qfq | 5,690,498 | 96,310,751 | 1.02% |
| 2024-01-25 | 16.31 | 16.72 | 16.18 | 16.69 | 15.54 | qfq | 4,961,006 | 81,895,971 | 1.83% |
| 2024-01-24 | 16.19 | 16.62 | 15.70 | 16.39 | 15.26 | qfq | 5,778,037 | 93,381,054 | 2.12% |
| 2024-01-23 | 15.78 | 16.28 | 15.52 | 16.05 | 14.95 | qfq | 4,857,294 | 77,711,695 | 0.69% |
| 2024-01-22 | 16.80 | 16.82 | 15.69 | 15.94 | 14.85 | qfq | 7,206,425 | 117,164,845 | -5.74% |
| 2024-01-19 | 17.00 | 17.28 | 16.72 | 16.91 | 15.75 | qfq | 4,524,360 | 77,117,003 | -0.53% |
| 2024-01-18 | 17.10 | 17.20 | 16.59 | 17.00 | 15.83 | qfq | 5,692,665 | 96,050,717 | -0.99% |
| 2024-01-17 | 17.46 | 17.62 | 17.10 | 17.17 | 15.99 | qfq | 3,706,251 | 64,511,792 | -2.28% |
| 2024-01-16 | 17.33 | 17.66 | 17.17 | 17.57 | 16.36 | qfq | 6,123,865 | 107,293,324 | 1.50% |
| 2024-01-15 | 17.20 | 17.35 | 17.00 | 17.31 | 16.12 | qfq | 3,552,500 | 61,041,589 | 0.29% |
| 2024-01-12 | 17.25 | 17.65 | 17.00 | 17.26 | 16.07 | qfq | 3,977,003 | 68,948,314 | 0.99% |
| 2024-01-11 | 16.81 | 17.18 | 16.80 | 17.09 | 15.92 | qfq | 2,882,907 | 48,979,026 | 0.89% |
| 2024-01-10 | 16.77 | 17.09 | 16.60 | 16.94 | 15.78 | qfq | 3,146,700 | 53,150,789 | 0.71% |
| 2024-01-09 | 16.48 | 17.01 | 16.42 | 16.82 | 15.66 | qfq | 3,256,000 | 54,537,670 | 2.06% |
| 2024-01-08 | 16.80 | 16.86 | 16.48 | 16.48 | 15.35 | qfq | 2,892,990 | 48,120,747 | -2.72% |
| 2024-01-05 | 16.94 | 17.20 | 16.84 | 16.94 | 15.78 | qfq | 3,011,400 | 51,230,143 | -0.59% |
| 2024-01-04 | 16.95 | 17.11 | 16.85 | 17.04 | 15.87 | qfq | 2,602,500 | 44,109,562 | 0.06% |
| 2024-01-03 | 17.17 | 17.28 | 16.91 | 17.03 | 15.86 | qfq | 2,828,933 | 48,309,114 | -0.82% |
| 2024-01-02 | 17.08 | 17.31 | 17.01 | 17.17 | 15.99 | qfq | 3,475,100 | 59,614,459 | 0.94% |
| 2023-12-29 | 16.90 | 17.05 | 16.73 | 17.01 | 15.84 | qfq | 3,794,415 | 64,272,573 | 0.59% |
| 2023-12-28 | 16.37 | 17.07 | 16.15 | 16.91 | 15.75 | qfq | 6,294,972 | 105,294,176 | 3.62% |
| 2023-12-27 | 16.50 | 16.57 | 16.04 | 16.32 | 15.20 | qfq | 3,367,743 | 54,747,014 | -0.67% |
| 2023-12-26 | 16.62 | 16.70 | 16.40 | 16.43 | 15.30 | qfq | 3,110,000 | 51,486,806 | -0.90% |
| 2023-12-25 | 17.15 | 17.15 | 16.54 | 16.58 | 15.44 | qfq | 4,361,784 | 72,964,994 | -3.10% |
| 2023-12-22 | 17.16 | 17.38 | 17.00 | 17.11 | 15.93 | qfq | 4,062,463 | 69,897,670 | -0.35% |
| 2023-12-21 | 16.92 | 17.30 | 16.82 | 17.17 | 15.99 | qfq | 4,169,485 | 71,036,977 | 1.84% |
| 2023-12-20 | 17.08 | 17.21 | 16.86 | 16.86 | 15.70 | qfq | 2,330,000 | 39,635,044 | -1.58% |
| 2023-12-19 | 17.10 | 17.40 | 16.90 | 17.13 | 15.95 | qfq | 3,676,337 | 62,800,712 | -1.10% |
| 2023-12-18 | 17.58 | 17.72 | 17.19 | 17.32 | 16.13 | qfq | 3,346,174 | 58,370,723 | -2.20% |
| 2023-12-15 | 17.47 | 18.08 | 17.46 | 17.71 | 16.49 | qfq | 6,158,712 | 109,776,748 | 2.02% |
| 2023-12-14 | 17.53 | 17.91 | 17.35 | 17.36 | 16.17 | qfq | 3,095,977 | 54,399,473 | -1.08% |
| 2023-12-13 | 18.02 | 18.02 | 17.55 | 17.55 | 16.34 | qfq | 3,013,400 | 53,599,772 | -3.20% |
| 2023-12-12 | 18.11 | 18.15 | 17.87 | 18.13 | 16.88 | qfq | 3,735,562 | 67,189,138 | 0.11% |
| 2023-12-11 | 17.88 | 18.17 | 17.77 | 18.11 | 16.87 | qfq | 3,398,700 | 61,098,215 | 0.89% |
| 2023-12-08 | 18.10 | 18.28 | 17.95 | 17.95 | 16.72 | qfq | 3,417,314 | 61,842,208 | -0.83% |
| 2023-12-07 | 18.39 | 18.39 | 18.07 | 18.10 | 16.86 | qfq | 5,323,725 | 96,717,485 | -2.69% |
| 2023-12-06 | 18.30 | 19.06 | 17.78 | 18.60 | 17.32 | qfq | 6,661,241 | 122,889,549 | 1.64% |
| 2023-12-05 | 18.48 | 18.56 | 18.26 | 18.30 | 17.04 | qfq | 2,629,800 | 48,449,731 | -1.40% |
| 2023-12-04 | 18.68 | 18.68 | 18.42 | 18.56 | 17.29 | qfq | 2,372,500 | 43,971,032 | -0.05% |
| 2023-12-01 | 18.83 | 18.83 | 18.42 | 18.57 | 17.29 | qfq | 3,027,030 | 56,236,707 | 0.00% |
| 2023-11-30 | 18.70 | 18.89 | 18.55 | 18.57 | 17.29 | qfq | 2,632,100 | 49,200,465 | -0.96% |
| 2023-11-29 | 18.89 | 19.00 | 18.75 | 18.75 | 17.46 | qfq | 3,051,457 | 57,465,302 | -0.95% |
| 2023-11-28 | 18.99 | 19.07 | 18.77 | 18.93 | 17.63 | qfq | 4,553,985 | 86,118,099 | -1.15% |
| 2023-11-27 | 19.38 | 19.38 | 18.22 | 19.15 | 17.83 | qfq | 13,305,609 | 249,651,743 | -1.29% |
| 2023-11-24 | 19.36 | 19.69 | 19.28 | 19.40 | 18.07 | qfq | 6,221,617 | 120,693,820 | -0.61% |
| 2023-11-23 | 19.09 | 19.66 | 19.00 | 19.52 | 18.18 | qfq | 11,857,634 | 229,721,215 | 1.04% |
| 2023-11-22 | 19.03 | 19.98 | 18.67 | 19.32 | 17.99 | qfq | 13,440,676 | 258,015,321 | 0.99% |
| 2023-11-21 | 19.14 | 19.55 | 19.01 | 19.13 | 17.82 | qfq | 7,306,708 | 140,866,711 | 0.05% |
| 2023-11-20 | 19.10 | 19.15 | 18.82 | 19.12 | 17.81 | qfq | 3,325,300 | 63,180,172 | 0.53% |
| 2023-11-17 | 18.98 | 19.06 | 18.78 | 19.02 | 17.71 | qfq | 2,778,885 | 52,551,067 | 0.21% |
| 2023-11-16 | 19.20 | 19.20 | 18.97 | 18.98 | 17.68 | qfq | 3,011,447 | 57,336,817 | -1.15% |
| 2023-11-15 | 19.25 | 19.48 | 19.15 | 19.20 | 17.88 | qfq | 3,487,968 | 67,284,807 | 0.58% |
| 2023-11-14 | 19.06 | 19.33 | 18.95 | 19.09 | 17.78 | qfq | 3,190,743 | 61,096,491 | 0.47% |
| 2023-11-13 | 18.90 | 19.22 | 18.89 | 19.00 | 17.70 | qfq | 3,142,959 | 59,740,518 | -0.42% |
| 2023-11-10 | 19.15 | 19.26 | 18.71 | 19.08 | 17.77 | qfq | 3,858,709 | 73,199,518 | -0.52% |
| 2023-11-09 | 19.19 | 19.34 | 19.09 | 19.18 | 17.86 | qfq | 3,245,049 | 62,265,671 | -0.98% |
| 2023-11-08 | 19.10 | 19.59 | 18.98 | 19.37 | 18.04 | qfq | 6,280,002 | 121,495,946 | 1.36% |
| 2023-11-07 | 19.57 | 19.57 | 18.88 | 19.11 | 17.80 | qfq | 10,859,118 | 208,147,182 | -3.58% |
| 2023-11-06 | 19.20 | 20.05 | 19.16 | 19.82 | 18.46 | qfq | 8,800,310 | 172,892,301 | 3.44% |
| 2023-11-03 | 18.88 | 19.37 | 18.87 | 19.16 | 17.84 | qfq | 3,581,565 | 68,767,311 | 1.27% |
| 2023-11-02 | 19.21 | 19.32 | 18.92 | 18.92 | 17.62 | qfq | 2,180,500 | 41,631,384 | -1.51% |
| 2023-11-01 | 19.31 | 19.38 | 19.08 | 19.21 | 17.89 | qfq | 2,996,723 | 57,624,421 | 0.05% |
| 2023-10-31 | 19.23 | 19.42 | 19.07 | 19.20 | 17.88 | qfq | 3,035,249 | 58,263,008 | -0.57% |
| 2023-10-30 | 19.38 | 19.54 | 19.12 | 19.31 | 17.98 | qfq | 4,218,200 | 81,438,749 | 0.10% |
| 2023-10-27 | 18.70 | 19.47 | 18.57 | 19.29 | 17.97 | qfq | 4,060,301 | 77,586,495 | 2.88% |
| 2023-10-26 | 19.09 | 19.10 | 18.68 | 18.75 | 17.46 | qfq | 3,474,386 | 65,240,696 | -1.94% |
| 2023-10-25 | 18.94 | 19.33 | 18.90 | 19.12 | 17.81 | qfq | 2,947,100 | 56,432,892 | 1.49% |
| 2023-10-24 | 18.63 | 18.94 | 18.40 | 18.84 | 17.55 | qfq | 3,876,954 | 72,650,644 | 1.67% |
| 2023-10-23 | 19.13 | 19.28 | 18.31 | 18.53 | 17.26 | qfq | 3,467,370 | 65,113,256 | -3.74% |
| 2023-10-20 | 19.01 | 19.58 | 19.00 | 19.25 | 17.93 | qfq | 3,992,587 | 77,111,397 | 1.26% |
| 2023-10-19 | 19.08 | 19.37 | 18.95 | 19.01 | 17.70 | qfq | 3,441,375 | 65,842,946 | -1.09% |
| 2023-10-18 | 19.87 | 19.87 | 19.18 | 19.22 | 17.90 | qfq | 4,407,614 | 85,610,971 | -3.13% |
| 2023-10-17 | 20.01 | 20.08 | 19.61 | 19.84 | 18.48 | qfq | 3,450,234 | 68,367,601 | -1.05% |
| 2023-10-16 | 20.50 | 20.58 | 19.88 | 20.05 | 18.67 | qfq | 4,030,394 | 81,062,950 | -2.20% |
| 2023-10-13 | 20.76 | 20.83 | 20.28 | 20.50 | 19.09 | qfq | 3,466,900 | 70,898,863 | -1.68% |
| 2023-10-12 | 20.84 | 20.97 | 20.65 | 20.85 | 19.42 | qfq | 1,725,154 | 35,846,757 | 0.48% |
| 2023-10-11 | 20.60 | 20.94 | 20.50 | 20.75 | 19.32 | qfq | 3,141,674 | 65,028,884 | 0.63% |
| 2023-10-10 | 21.09 | 21.15 | 20.55 | 20.62 | 19.20 | qfq | 3,201,592 | 66,245,120 | -1.58% |
| 2023-10-09 | 21.26 | 21.39 | 20.90 | 20.95 | 19.51 | qfq | 3,005,300 | 63,429,984 | -1.50% |
| 2023-09-28 | 21.08 | 21.35 | 20.98 | 21.27 | 19.81 | qfq | 2,606,374 | 55,299,329 | 1.09% |
| 2023-09-27 | 20.81 | 21.25 | 20.64 | 21.04 | 19.59 | qfq | 2,881,964 | 60,482,811 | 1.20% |
| 2023-09-26 | 21.03 | 21.23 | 20.78 | 20.79 | 19.36 | qfq | 2,565,057 | 53,851,784 | -1.09% |
| 2023-09-25 | 21.33 | 21.39 | 20.89 | 21.02 | 19.58 | qfq | 2,739,058 | 57,717,300 | -1.64% |
| 2023-09-22 | 21.20 | 21.50 | 21.04 | 21.37 | 19.90 | qfq | 3,418,000 | 72,678,991 | 0.56% |
| 2023-09-21 | 21.39 | 21.87 | 21.15 | 21.25 | 19.79 | qfq | 4,099,200 | 87,936,648 | -1.07% |
| 2023-09-20 | 21.29 | 21.75 | 21.14 | 21.48 | 20.00 | qfq | 3,401,600 | 73,275,933 | 0.80% |
| 2023-09-19 | 21.39 | 21.47 | 21.12 | 21.31 | 19.85 | qfq | 2,608,362 | 55,408,544 | -0.84% |
| 2023-09-18 | 21.26 | 21.75 | 21.05 | 21.49 | 20.01 | qfq | 4,099,700 | 87,939,006 | 0.80% |
| 2023-09-15 | 21.55 | 21.62 | 21.00 | 21.32 | 19.86 | qfq | 4,098,200 | 87,225,795 | -0.70% |
| 2023-09-14 | 21.72 | 21.85 | 21.30 | 21.47 | 20.00 | qfq | 3,317,900 | 71,408,451 | -0.97% |
| 2023-09-13 | 21.80 | 21.83 | 21.51 | 21.68 | 20.19 | qfq | 2,853,000 | 61,773,341 | -0.60% |
| 2023-09-12 | 22.04 | 22.16 | 21.77 | 21.81 | 20.31 | qfq | 3,261,000 | 71,508,560 | -1.00% |
| 2023-09-11 | 22.38 | 22.38 | 21.80 | 22.03 | 20.52 | qfq | 3,588,500 | 78,984,086 | -0.36% |
| 2023-09-08 | 22.47 | 22.54 | 21.96 | 22.11 | 20.59 | qfq | 3,678,929 | 81,327,053 | -1.82% |
| 2023-09-07 | 22.62 | 22.98 | 22.50 | 22.52 | 20.97 | qfq | 5,049,400 | 114,649,452 | -0.44% |
| 2023-09-06 | 22.50 | 23.27 | 22.50 | 22.62 | 21.07 | qfq | 7,758,094 | 176,853,293 | -0.79% |
| 2023-09-05 | 23.05 | 23.08 | 22.61 | 22.80 | 21.23 | qfq | 5,672,868 | 129,486,093 | -1.21% |
| 2023-09-04 | 21.88 | 23.16 | 21.67 | 23.08 | 21.49 | qfq | 12,977,879 | 292,582,253 | 7.15% |
| 2023-09-01 | 20.78 | 21.76 | 20.77 | 21.54 | 20.06 | qfq | 8,959,927 | 191,023,467 | 4.41% |
| 2023-08-31 | 20.86 | 21.05 | 20.54 | 20.63 | 19.21 | qfq | 4,525,700 | 93,783,746 | -1.01% |
| 2023-08-30 | 20.75 | 21.20 | 20.61 | 20.84 | 19.41 | qfq | 5,727,600 | 119,337,291 | 0.43% |
| 2023-08-29 | 21.00 | 21.18 | 20.55 | 20.75 | 19.32 | qfq | 9,342,900 | 194,421,971 | -0.95% |
| 2023-08-28 | 21.45 | 21.78 | 20.80 | 20.95 | 19.51 | qfq | 8,715,702 | 185,267,220 | 3.92% |
| 2023-08-25 | 20.57 | 20.73 | 20.10 | 20.16 | 18.78 | qfq | 4,980,179 | 101,349,531 | -2.42% |
| 2023-08-24 | 21.03 | 21.17 | 20.60 | 20.66 | 19.24 | qfq | 4,795,500 | 99,755,011 | -1.76% |
| 2023-08-23 | 21.75 | 21.75 | 20.98 | 21.03 | 19.59 | qfq | 4,728,091 | 100,086,467 | -3.49% |
| 2023-08-22 | 22.40 | 22.50 | 21.28 | 21.79 | 20.29 | qfq | 7,030,859 | 152,768,429 | -2.02% |
| 2023-08-21 | 22.81 | 22.99 | 22.22 | 22.24 | 20.71 | qfq | 4,430,125 | 99,966,994 | -3.14% |
| 2023-08-18 | 23.46 | 23.58 | 22.90 | 22.96 | 21.38 | qfq | 3,758,737 | 87,073,363 | -2.01% |
| 2023-08-17 | 23.39 | 23.68 | 22.69 | 23.43 | 21.82 | qfq | 5,680,921 | 132,150,245 | -0.68% |
| 2023-08-16 | 23.35 | 23.94 | 23.05 | 23.59 | 21.97 | qfq | 4,472,500 | 105,274,604 | 1.11% |
| 2023-08-15 | 23.63 | 23.83 | 23.12 | 23.33 | 21.73 | qfq | 4,323,726 | 101,040,642 | -0.81% |
| 2023-08-14 | 23.78 | 23.78 | 23.06 | 23.52 | 21.90 | qfq | 5,612,833 | 130,964,188 | -1.59% |
| 2023-08-11 | 24.48 | 24.51 | 23.90 | 23.90 | 22.26 | qfq | 4,711,539 | 113,606,797 | -2.05% |
| 2023-08-10 | 24.73 | 24.73 | 23.96 | 24.40 | 22.72 | qfq | 7,564,571 | 183,143,407 | -0.89% |
| 2023-08-09 | 24.88 | 25.29 | 24.53 | 24.62 | 22.93 | qfq | 7,651,186 | 190,643,602 | -1.83% |
| 2023-08-08 | 25.40 | 25.44 | 24.98 | 25.08 | 23.36 | qfq | 3,887,734 | 97,701,441 | -0.95% |
| 2023-08-07 | 25.42 | 25.56 | 25.00 | 25.32 | 23.58 | qfq | 3,952,800 | 99,589,022 | -0.74% |
| 2023-08-04 | 26.07 | 26.33 | 25.43 | 25.51 | 23.76 | qfq | 5,299,493 | 135,972,034 | -0.93% |
| 2023-08-03 | 25.91 | 26.05 | 25.60 | 25.75 | 23.98 | qfq | 5,530,112 | 142,366,077 | -0.73% |
| 2023-08-02 | 26.15 | 26.58 | 25.77 | 25.94 | 24.16 | qfq | 4,673,933 | 121,624,383 | -0.77% |
| 2023-08-01 | 26.70 | 26.78 | 26.00 | 26.14 | 24.34 | qfq | 6,240,102 | 164,029,014 | -2.06% |
| 2023-07-31 | 26.88 | 27.62 | 26.56 | 26.69 | 24.86 | qfq | 9,858,093 | 264,963,686 | 0.41% |
| 2023-07-28 | 25.11 | 26.72 | 25.11 | 26.58 | 24.75 | qfq | 10,735,265 | 280,408,136 | 5.85% |
| 2023-07-27 | 25.55 | 25.65 | 25.06 | 25.11 | 23.39 | qfq | 4,533,502 | 114,554,906 | -2.18% |
| 2023-07-26 | 25.84 | 26.00 | 25.43 | 25.67 | 23.91 | qfq | 5,482,357 | 140,768,784 | -0.31% |
| 2023-07-25 | 24.26 | 25.85 | 24.26 | 25.75 | 23.98 | qfq | 16,227,949 | 413,345,966 | 7.20% |
| 2023-07-24 | 24.50 | 24.55 | 23.80 | 24.02 | 22.37 | qfq | 4,031,361 | 96,825,009 | -1.76% |
| 2023-07-21 | 24.53 | 24.62 | 24.28 | 24.45 | 22.77 | qfq | 2,834,500 | 69,224,737 | 0.20% |
| 2023-07-20 | 24.63 | 25.50 | 24.29 | 24.40 | 22.72 | qfq | 6,865,333 | 170,765,292 | -0.97% |
| 2023-07-19 | 24.23 | 24.93 | 24.22 | 24.64 | 22.95 | qfq | 6,121,997 | 150,666,811 | 1.07% |
| 2023-07-18 | 23.30 | 24.50 | 23.17 | 24.38 | 22.71 | qfq | 9,551,945 | 230,069,051 | 4.77% |
| 2023-07-17 | 23.81 | 23.81 | 23.01 | 23.27 | 21.67 | qfq | 6,554,691 | 152,042,018 | -2.27% |