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
亚普股份603013.SH
最近收盘价15.752026-07-17
最近交易日2026-07-17
成交量（股）3,220,100
成交额（元）51,738,916
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-26 | 2025-10-14 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-13 | cash_dividend | 0.4 | — | — | — | 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 | 16.52 | 16.67 | 15.67 | 15.75 | 15.75 | qfq | 3,220,100 | 51,738,916 | -4.14% |
| 2026-07-16 | 16.32 | 16.64 | 16.02 | 16.43 | 16.43 | qfq | 2,714,800 | 44,500,208 | 1.05% |
| 2026-07-15 | 16.12 | 16.47 | 16.00 | 16.26 | 16.26 | qfq | 2,609,100 | 42,420,386 | 0.87% |
| 2026-07-14 | 15.73 | 16.17 | 15.46 | 16.12 | 16.12 | qfq | 2,928,400 | 46,605,143 | 3.27% |
| 2026-07-13 | 16.34 | 16.66 | 15.57 | 15.61 | 15.61 | qfq | 3,446,000 | 54,853,493 | -5.34% |
| 2026-07-10 | 16.25 | 16.80 | 16.11 | 16.49 | 16.49 | qfq | 3,126,763 | 51,651,696 | 1.29% |
| 2026-07-09 | 16.08 | 16.59 | 16.07 | 16.28 | 16.28 | qfq | 3,363,000 | 54,793,688 | -0.31% |
| 2026-07-08 | 16.97 | 16.97 | 16.33 | 16.33 | 16.33 | qfq | 3,101,600 | 51,149,821 | -3.09% |
| 2026-07-07 | 17.63 | 17.80 | 16.74 | 16.85 | 16.85 | qfq | 4,539,579 | 77,848,513 | -2.83% |
| 2026-07-06 | 17.75 | 18.00 | 17.16 | 17.34 | 17.34 | qfq | 6,894,579 | 119,526,555 | -1.81% |
| 2026-07-03 | 16.26 | 17.66 | 16.14 | 17.66 | 17.66 | qfq | 5,339,000 | 90,827,255 | 10.03% |
| 2026-07-02 | 16.06 | 16.43 | 15.91 | 16.05 | 16.05 | qfq | 3,177,000 | 51,546,524 | 0.25% |
| 2026-07-01 | 15.83 | 16.38 | 15.71 | 16.01 | 16.01 | qfq | 3,575,800 | 57,371,864 | 1.39% |
| 2026-06-30 | 15.91 | 16.25 | 15.72 | 15.79 | 15.79 | qfq | 2,884,600 | 45,734,282 | -0.88% |
| 2026-06-29 | 16.19 | 16.19 | 15.38 | 15.93 | 15.93 | qfq | 3,306,703 | 52,237,887 | 0.38% |
| 2026-06-26 | 16.45 | 16.45 | 15.85 | 15.87 | 15.87 | qfq | 2,694,000 | 43,186,337 | -3.00% |
| 2026-06-25 | 16.68 | 16.83 | 16.30 | 16.36 | 16.36 | qfq | 3,024,252 | 49,770,501 | -1.92% |
| 2026-06-24 | 17.21 | 17.21 | 16.68 | 16.68 | 16.68 | qfq | 2,653,800 | 44,666,987 | -1.94% |
| 2026-06-23 | 16.83 | 17.49 | 16.83 | 17.01 | 17.01 | qfq | 2,937,763 | 50,463,427 | 0.06% |
| 2026-06-22 | 17.53 | 17.60 | 16.68 | 17.00 | 17.00 | qfq | 3,900,434 | 65,955,653 | -3.85% |
| 2026-06-18 | 17.50 | 17.80 | 17.25 | 17.68 | 17.68 | qfq | 2,788,800 | 49,045,939 | 1.90% |
| 2026-06-17 | 17.30 | 17.64 | 17.29 | 17.35 | 17.35 | qfq | 2,018,300 | 35,147,690 | -1.42% |
| 2026-06-16 | 18.10 | 18.15 | 17.58 | 17.60 | 17.60 | qfq | 2,563,600 | 45,364,818 | -2.00% |
| 2026-06-15 | 17.50 | 18.08 | 17.36 | 17.96 | 17.96 | qfq | 4,185,600 | 74,638,827 | 4.72% |
| 2026-06-12 | 17.34 | 17.61 | 17.05 | 17.15 | 17.15 | qfq | 3,452,166 | 60,021,738 | 1.54% |
| 2026-06-11 | 17.56 | 17.56 | 16.72 | 16.89 | 16.89 | qfq | 3,323,300 | 56,236,195 | -2.37% |
| 2026-06-10 | 17.62 | 17.62 | 17.14 | 17.30 | 17.30 | qfq | 2,885,800 | 49,976,118 | -1.87% |
| 2026-06-09 | 18.06 | 18.06 | 17.40 | 17.63 | 17.63 | qfq | 3,855,100 | 68,209,331 | -1.18% |
| 2026-06-08 | 18.17 | 18.42 | 17.45 | 17.84 | 17.84 | qfq | 3,436,400 | 61,800,254 | -3.31% |
| 2026-06-05 | 19.10 | 19.10 | 18.07 | 18.45 | 18.45 | qfq | 4,573,134 | 84,270,507 | -0.27% |
| 2026-06-04 | 18.86 | 19.06 | 18.42 | 18.50 | 18.50 | qfq | 3,119,900 | 58,353,312 | -1.86% |
| 2026-06-03 | 19.20 | 19.42 | 18.84 | 18.85 | 18.85 | qfq | 3,151,600 | 60,268,791 | -2.43% |
| 2026-06-02 | 19.68 | 19.96 | 19.21 | 19.32 | 19.32 | qfq | 2,921,300 | 56,821,775 | -1.83% |
| 2026-06-01 | 19.20 | 19.73 | 19.20 | 19.68 | 19.68 | qfq | 4,188,700 | 81,810,695 | 2.29% |
| 2026-05-29 | 19.69 | 19.90 | 19.15 | 19.24 | 19.24 | qfq | 3,189,710 | 61,622,605 | -1.84% |
| 2026-05-28 | 19.29 | 19.75 | 19.20 | 19.60 | 19.60 | qfq | 2,631,200 | 51,336,680 | 0.31% |
| 2026-05-27 | 20.44 | 20.44 | 19.45 | 19.54 | 19.54 | qfq | 3,258,500 | 64,384,168 | -3.22% |
| 2026-05-26 | 20.49 | 20.62 | 19.94 | 20.19 | 20.19 | qfq | 3,578,100 | 72,616,877 | -1.42% |
| 2026-05-25 | 20.90 | 21.00 | 20.24 | 20.48 | 20.48 | qfq | 3,658,800 | 75,266,122 | -1.44% |
| 2026-05-22 | 20.79 | 21.09 | 20.60 | 20.78 | 20.78 | qfq | 4,459,500 | 92,693,036 | -2.53% |
| 2026-05-21 | 20.98 | 21.61 | 20.89 | 21.32 | 20.97 | qfq | 6,325,900 | 134,842,556 | 2.45% |
| 2026-05-20 | 21.05 | 21.15 | 20.57 | 20.81 | 20.47 | qfq | 3,351,200 | 69,635,217 | -1.65% |
| 2026-05-19 | 21.29 | 21.49 | 21.00 | 21.16 | 20.81 | qfq | 2,895,700 | 61,327,818 | -0.56% |
| 2026-05-18 | 21.39 | 21.65 | 20.91 | 21.28 | 20.93 | qfq | 4,386,400 | 92,965,124 | -1.34% |
| 2026-05-15 | 21.07 | 21.97 | 21.07 | 21.57 | 21.22 | qfq | 5,352,167 | 115,572,716 | 2.37% |
| 2026-05-14 | 21.42 | 21.43 | 21.06 | 21.07 | 20.72 | qfq | 2,953,000 | 62,741,211 | -1.08% |
| 2026-05-13 | 21.10 | 21.50 | 20.91 | 21.30 | 20.95 | qfq | 3,463,700 | 73,838,542 | 0.42% |
| 2026-05-12 | 21.19 | 21.48 | 21.00 | 21.21 | 20.86 | qfq | 4,857,000 | 103,178,430 | 0.14% |
| 2026-05-11 | 21.35 | 21.60 | 21.10 | 21.18 | 20.83 | qfq | 6,574,000 | 140,198,828 | -0.70% |
| 2026-05-08 | 20.99 | 21.63 | 20.81 | 21.33 | 20.98 | qfq | 6,638,200 | 141,620,146 | 1.43% |
| 2026-05-07 | 20.73 | 21.26 | 20.62 | 21.03 | 20.68 | qfq | 6,926,600 | 145,764,427 | 1.40% |
| 2026-05-06 | 20.41 | 20.85 | 20.36 | 20.74 | 20.40 | qfq | 11,270,400 | 232,914,665 | 1.62% |
| 2026-04-30 | 20.60 | 20.94 | 19.87 | 20.41 | 20.07 | qfq | 19,041,213 | 387,098,299 | 1.90% |
| 2026-04-29 | 19.47 | 20.03 | 19.47 | 20.03 | 19.70 | qfq | 5,325,600 | 106,401,166 | 9.99% |
| 2026-04-28 | 18.85 | 18.85 | 18.13 | 18.21 | 17.91 | qfq | 2,593,600 | 47,618,343 | -3.40% |
| 2026-04-27 | 18.85 | 18.99 | 18.71 | 18.85 | 18.54 | qfq | 2,666,100 | 50,277,251 | 0.80% |
| 2026-04-24 | 19.08 | 19.15 | 18.69 | 18.70 | 18.39 | qfq | 2,783,100 | 52,366,453 | -2.04% |
| 2026-04-23 | 19.43 | 19.48 | 18.93 | 19.09 | 18.78 | qfq | 2,746,500 | 52,418,548 | -1.95% |
| 2026-04-22 | 19.08 | 19.58 | 19.02 | 19.47 | 19.15 | qfq | 3,503,065 | 68,036,437 | 1.56% |
| 2026-04-21 | 19.24 | 19.28 | 18.93 | 19.17 | 18.86 | qfq | 2,235,300 | 42,596,737 | -0.10% |
| 2026-04-20 | 19.31 | 19.41 | 19.05 | 19.19 | 18.87 | qfq | 3,519,265 | 67,704,054 | -0.98% |
| 2026-04-17 | 19.33 | 19.58 | 19.01 | 19.38 | 19.06 | qfq | 2,831,815 | 54,475,013 | 0.62% |
| 2026-04-16 | 18.95 | 19.36 | 18.92 | 19.26 | 18.94 | qfq | 3,090,745 | 59,090,702 | 1.85% |
| 2026-04-15 | 19.42 | 19.42 | 18.83 | 18.91 | 18.60 | qfq | 2,959,183 | 56,385,248 | -0.84% |
| 2026-04-14 | 18.86 | 19.11 | 18.70 | 19.07 | 18.76 | qfq | 2,828,000 | 53,472,654 | 1.98% |
| 2026-04-13 | 18.92 | 18.95 | 18.65 | 18.70 | 18.39 | qfq | 2,974,900 | 55,761,743 | -1.48% |
| 2026-04-10 | 18.69 | 19.29 | 18.56 | 18.98 | 18.67 | qfq | 3,582,800 | 68,172,417 | 2.48% |
| 2026-04-09 | 18.74 | 18.77 | 18.37 | 18.52 | 18.22 | qfq | 3,029,100 | 56,143,441 | -1.70% |
| 2026-04-08 | 18.39 | 18.88 | 18.39 | 18.84 | 18.53 | qfq | 4,115,000 | 77,036,772 | 4.26% |
| 2026-04-07 | 18.35 | 18.68 | 17.99 | 18.07 | 17.77 | qfq | 3,124,500 | 56,883,843 | -1.53% |
| 2026-04-03 | 19.16 | 19.17 | 18.34 | 18.35 | 18.05 | qfq | 2,395,650 | 44,480,927 | -3.32% |
| 2026-04-02 | 19.33 | 19.34 | 18.83 | 18.98 | 18.67 | qfq | 2,822,100 | 53,671,424 | -1.96% |
| 2026-04-01 | 19.23 | 19.50 | 19.15 | 19.36 | 19.04 | qfq | 2,874,000 | 55,537,343 | 2.11% |
| 2026-03-31 | 19.10 | 19.36 | 18.90 | 18.96 | 18.65 | qfq | 3,047,400 | 58,205,460 | -0.52% |
| 2026-03-30 | 19.90 | 19.97 | 18.80 | 19.06 | 18.75 | qfq | 6,112,201 | 117,184,438 | -5.13% |
| 2026-03-27 | 19.89 | 20.36 | 19.79 | 20.09 | 19.76 | qfq | 2,515,500 | 50,723,894 | 0.35% |
| 2026-03-26 | 20.20 | 20.50 | 19.90 | 20.02 | 19.69 | qfq | 2,365,929 | 47,798,441 | -1.18% |
| 2026-03-25 | 20.20 | 20.50 | 20.18 | 20.26 | 19.93 | qfq | 2,344,600 | 47,649,897 | 0.15% |
| 2026-03-24 | 20.17 | 20.25 | 19.78 | 20.23 | 19.90 | qfq | 3,825,100 | 76,580,066 | 3.32% |
| 2026-03-23 | 20.67 | 20.89 | 19.38 | 19.58 | 19.26 | qfq | 5,951,700 | 119,204,726 | -6.32% |
| 2026-03-20 | 21.39 | 21.55 | 20.90 | 20.90 | 20.56 | qfq | 2,292,298 | 48,673,107 | -2.34% |
| 2026-03-19 | 21.70 | 21.70 | 21.19 | 21.40 | 21.05 | qfq | 2,198,600 | 47,133,356 | -2.15% |
| 2026-03-18 | 21.84 | 22.05 | 21.61 | 21.87 | 21.51 | qfq | 2,158,500 | 47,116,967 | 0.28% |
| 2026-03-17 | 22.28 | 22.39 | 21.77 | 21.81 | 21.45 | qfq | 2,493,751 | 55,028,425 | -2.02% |
| 2026-03-16 | 22.71 | 22.85 | 22.15 | 22.26 | 21.89 | qfq | 3,511,200 | 78,649,621 | -2.41% |
| 2026-03-13 | 23.16 | 23.44 | 22.74 | 22.81 | 22.44 | qfq | 2,870,300 | 66,404,484 | -1.43% |
| 2026-03-12 | 22.89 | 23.36 | 22.50 | 23.14 | 22.76 | qfq | 3,486,400 | 80,172,759 | 1.05% |
| 2026-03-11 | 22.98 | 23.07 | 22.80 | 22.90 | 22.52 | qfq | 2,240,300 | 51,333,037 | -0.35% |
| 2026-03-10 | 22.82 | 23.24 | 22.80 | 22.98 | 22.60 | qfq | 2,799,900 | 64,455,828 | 1.77% |
| 2026-03-09 | 22.80 | 22.80 | 21.87 | 22.58 | 22.21 | qfq | 4,235,690 | 94,321,093 | -1.27% |
| 2026-03-06 | 22.39 | 23.12 | 22.39 | 22.87 | 22.49 | qfq | 2,736,611 | 62,508,689 | 2.14% |
| 2026-03-05 | 22.36 | 22.75 | 22.19 | 22.39 | 22.02 | qfq | 3,277,839 | 73,612,901 | 1.77% |
| 2026-03-04 | 22.64 | 22.74 | 22.00 | 22.00 | 21.64 | qfq | 3,917,300 | 87,341,289 | -2.91% |
| 2026-03-03 | 23.02 | 23.44 | 22.66 | 22.66 | 22.29 | qfq | 4,446,200 | 102,315,883 | -2.07% |
| 2026-03-02 | 24.25 | 24.25 | 22.81 | 23.14 | 22.76 | qfq | 8,442,900 | 196,757,861 | -5.55% |
| 2026-02-27 | 24.83 | 25.05 | 24.48 | 24.50 | 24.10 | qfq | 3,464,648 | 85,491,808 | -1.33% |
| 2026-02-26 | 24.70 | 24.90 | 24.36 | 24.83 | 24.42 | qfq | 3,661,600 | 90,287,062 | 0.73% |
| 2026-02-25 | 24.90 | 25.03 | 24.65 | 24.65 | 24.25 | qfq | 3,182,700 | 79,040,967 | -0.72% |
| 2026-02-24 | 25.10 | 25.10 | 24.40 | 24.83 | 24.42 | qfq | 3,292,700 | 81,738,725 | 0.53% |
| 2026-02-13 | 24.88 | 25.27 | 24.70 | 24.70 | 24.29 | qfq | 3,249,700 | 81,164,573 | -0.44% |
| 2026-02-12 | 25.08 | 25.30 | 24.78 | 24.81 | 24.40 | qfq | 3,765,700 | 94,006,517 | -1.08% |
| 2026-02-11 | 25.13 | 25.65 | 24.86 | 25.08 | 24.67 | qfq | 3,575,800 | 90,315,690 | 0.12% |
| 2026-02-10 | 25.33 | 25.58 | 24.86 | 25.05 | 24.64 | qfq | 3,663,032 | 91,978,764 | -1.14% |
| 2026-02-09 | 25.85 | 26.20 | 25.21 | 25.34 | 24.92 | qfq | 4,294,100 | 109,379,893 | -1.59% |
| 2026-02-06 | 25.57 | 26.43 | 25.42 | 25.75 | 25.33 | qfq | 5,374,334 | 139,029,208 | 0.39% |
| 2026-02-05 | 25.09 | 25.95 | 24.94 | 25.65 | 25.23 | qfq | 5,762,300 | 146,794,609 | 2.35% |
| 2026-02-04 | 25.06 | 25.26 | 24.75 | 25.06 | 24.65 | qfq | 3,417,000 | 85,366,414 | -0.56% |
| 2026-02-03 | 24.30 | 25.23 | 24.09 | 25.20 | 24.79 | qfq | 5,387,886 | 133,488,485 | 4.52% |
| 2026-02-02 | 24.75 | 25.03 | 24.08 | 24.11 | 23.71 | qfq | 4,132,487 | 101,209,623 | -2.90% |
| 2026-01-30 | 24.51 | 24.96 | 24.06 | 24.83 | 24.42 | qfq | 4,449,768 | 109,342,122 | 0.93% |
| 2026-01-29 | 25.27 | 25.51 | 24.45 | 24.60 | 24.20 | qfq | 5,104,568 | 127,127,200 | -3.26% |
| 2026-01-28 | 26.14 | 26.53 | 25.33 | 25.43 | 25.01 | qfq | 4,771,885 | 122,728,911 | -3.09% |
| 2026-01-27 | 25.80 | 26.43 | 25.01 | 26.24 | 25.81 | qfq | 6,265,490 | 161,761,711 | 1.71% |
| 2026-01-26 | 27.15 | 27.30 | 25.20 | 25.80 | 25.38 | qfq | 9,272,621 | 240,241,565 | -4.34% |
| 2026-01-23 | 25.77 | 27.31 | 25.65 | 26.97 | 26.53 | qfq | 9,677,800 | 257,687,024 | 4.66% |
| 2026-01-22 | 26.20 | 26.36 | 25.73 | 25.77 | 25.35 | qfq | 6,058,700 | 157,081,259 | -2.35% |
| 2026-01-21 | 25.05 | 27.19 | 24.92 | 26.39 | 25.96 | qfq | 11,511,600 | 299,637,482 | 4.51% |
| 2026-01-20 | 24.35 | 25.56 | 24.18 | 25.25 | 24.84 | qfq | 8,505,200 | 211,540,829 | 2.52% |
| 2026-01-19 | 25.33 | 25.45 | 24.50 | 24.63 | 24.23 | qfq | 8,265,721 | 206,317,170 | -2.22% |
| 2026-01-16 | 24.67 | 25.43 | 24.42 | 25.19 | 24.78 | qfq | 8,707,800 | 217,668,312 | 4.52% |
| 2026-01-15 | 24.25 | 24.39 | 23.85 | 24.10 | 23.70 | qfq | 4,655,100 | 111,862,207 | -1.31% |
| 2026-01-14 | 25.27 | 25.48 | 24.05 | 24.42 | 24.02 | qfq | 8,198,700 | 203,047,260 | -3.36% |
| 2026-01-13 | 25.90 | 26.20 | 25.22 | 25.27 | 24.86 | qfq | 7,531,500 | 192,761,873 | -3.37% |
| 2026-01-12 | 26.11 | 26.60 | 25.15 | 26.15 | 25.72 | qfq | 12,910,611 | 333,303,981 | 1.16% |
| 2026-01-09 | 24.09 | 26.12 | 23.93 | 25.85 | 25.43 | qfq | 11,428,906 | 287,131,590 | 7.71% |
| 2026-01-08 | 23.64 | 24.53 | 23.64 | 24.00 | 23.61 | qfq | 4,320,500 | 103,767,752 | 0.63% |
| 2026-01-07 | 24.00 | 24.09 | 23.61 | 23.85 | 23.46 | qfq | 3,910,400 | 93,235,243 | -0.63% |
| 2026-01-06 | 24.00 | 24.28 | 23.82 | 24.00 | 23.61 | qfq | 4,108,400 | 98,647,456 | -0.17% |
| 2026-01-05 | 24.40 | 24.49 | 23.90 | 24.04 | 23.65 | qfq | 5,853,500 | 141,127,900 | -2.55% |
| 2025-12-31 | 24.75 | 25.20 | 24.21 | 24.67 | 24.27 | qfq | 7,175,600 | 177,258,790 | 0.61% |
| 2025-12-30 | 24.59 | 24.72 | 23.93 | 24.52 | 24.12 | qfq | 7,200,600 | 175,423,506 | -0.28% |
| 2025-12-29 | 23.83 | 24.80 | 23.32 | 24.59 | 24.19 | qfq | 10,926,323 | 263,515,308 | 3.58% |
| 2025-12-26 | 23.32 | 25.30 | 23.18 | 23.74 | 23.35 | qfq | 9,953,531 | 240,169,644 | 2.42% |
| 2025-12-25 | 21.88 | 23.80 | 21.82 | 23.18 | 22.80 | qfq | 7,504,784 | 171,829,799 | 5.94% |
| 2025-12-24 | 21.84 | 22.13 | 21.76 | 21.88 | 21.52 | qfq | 2,648,500 | 57,897,882 | 0.60% |
| 2025-12-23 | 22.13 | 22.29 | 21.70 | 21.75 | 21.39 | qfq | 2,241,590 | 49,065,890 | -1.89% |
| 2025-12-22 | 22.21 | 22.56 | 22.11 | 22.17 | 21.81 | qfq | 2,829,800 | 63,200,722 | -0.18% |
| 2025-12-19 | 21.79 | 22.69 | 21.79 | 22.21 | 21.85 | qfq | 3,943,275 | 88,143,527 | 1.97% |
| 2025-12-18 | 21.31 | 22.04 | 21.21 | 21.78 | 21.42 | qfq | 3,119,309 | 68,032,925 | 1.87% |
| 2025-12-17 | 21.07 | 21.49 | 21.00 | 21.38 | 21.03 | qfq | 1,891,800 | 40,240,534 | 0.61% |
| 2025-12-16 | 21.41 | 21.66 | 21.03 | 21.25 | 20.90 | qfq | 2,484,039 | 52,912,455 | -0.47% |
| 2025-12-15 | 21.46 | 21.56 | 21.05 | 21.35 | 21.00 | qfq | 2,675,200 | 56,982,134 | -0.56% |
| 2025-12-12 | 21.88 | 21.88 | 21.37 | 21.47 | 21.12 | qfq | 3,623,400 | 77,947,990 | -0.69% |
| 2025-12-11 | 21.99 | 22.20 | 21.62 | 21.62 | 21.27 | qfq | 2,038,300 | 44,449,136 | -1.99% |
| 2025-12-10 | 21.70 | 22.22 | 21.60 | 22.06 | 21.70 | qfq | 2,815,303 | 61,928,985 | 1.47% |
| 2025-12-09 | 21.84 | 22.25 | 21.72 | 21.74 | 21.38 | qfq | 3,025,596 | 66,396,945 | -0.69% |
| 2025-12-08 | 22.17 | 22.46 | 21.73 | 21.89 | 21.53 | qfq | 3,539,156 | 77,693,143 | -1.08% |
| 2025-12-05 | 22.10 | 22.30 | 21.70 | 22.13 | 21.77 | qfq | 2,666,900 | 58,662,033 | 0.41% |
| 2025-12-04 | 21.85 | 22.32 | 21.73 | 22.04 | 21.68 | qfq | 2,612,600 | 57,513,191 | 1.47% |
| 2025-12-03 | 22.20 | 22.20 | 21.65 | 21.72 | 21.36 | qfq | 2,560,200 | 55,804,322 | -1.50% |
| 2025-12-02 | 22.47 | 22.52 | 21.98 | 22.05 | 21.69 | qfq | 2,527,600 | 55,976,679 | -1.87% |
| 2025-12-01 | 22.53 | 22.72 | 22.32 | 22.47 | 22.10 | qfq | 2,590,231 | 58,177,353 | -0.79% |
| 2025-11-28 | 22.24 | 22.66 | 22.07 | 22.65 | 22.28 | qfq | 3,386,300 | 75,970,502 | 1.98% |
| 2025-11-27 | 22.48 | 22.80 | 21.84 | 22.21 | 21.85 | qfq | 4,184,600 | 93,931,449 | -0.40% |
| 2025-11-26 | 22.20 | 22.88 | 21.91 | 22.30 | 21.93 | qfq | 6,839,300 | 153,043,503 | 1.09% |
| 2025-11-25 | 21.25 | 22.96 | 21.10 | 22.06 | 21.70 | qfq | 10,091,205 | 225,065,692 | 4.55% |
| 2025-11-24 | 20.78 | 21.28 | 20.46 | 21.10 | 20.75 | qfq | 3,441,600 | 72,129,653 | 2.18% |
| 2025-11-21 | 21.19 | 21.24 | 20.60 | 20.65 | 20.31 | qfq | 3,953,500 | 82,370,715 | -2.18% |
| 2025-11-20 | 21.49 | 21.50 | 21.04 | 21.11 | 20.76 | qfq | 2,479,600 | 52,473,853 | -0.80% |
| 2025-11-19 | 21.33 | 21.60 | 21.19 | 21.28 | 20.93 | qfq | 2,339,500 | 49,975,519 | -0.33% |
| 2025-11-18 | 21.66 | 21.67 | 21.14 | 21.35 | 21.00 | qfq | 4,359,000 | 92,852,688 | -1.48% |
| 2025-11-17 | 22.23 | 22.43 | 21.56 | 21.67 | 21.31 | qfq | 4,056,700 | 88,244,823 | -2.61% |
| 2025-11-14 | 22.54 | 22.87 | 22.25 | 22.25 | 21.88 | qfq | 3,095,300 | 69,553,575 | -1.33% |
| 2025-11-13 | 22.57 | 22.88 | 22.50 | 22.55 | 22.18 | qfq | 2,682,500 | 60,816,469 | -0.09% |
| 2025-11-12 | 23.29 | 23.29 | 22.50 | 22.57 | 22.20 | qfq | 2,585,100 | 58,802,171 | -2.17% |
| 2025-11-11 | 23.27 | 23.47 | 23.00 | 23.07 | 22.69 | qfq | 2,133,300 | 49,434,268 | -0.56% |
| 2025-11-10 | 23.46 | 23.69 | 22.96 | 23.20 | 22.82 | qfq | 2,990,800 | 69,496,602 | -0.90% |
| 2025-11-07 | 24.25 | 24.29 | 23.36 | 23.41 | 23.03 | qfq | 4,298,100 | 101,555,149 | -3.66% |
| 2025-11-06 | 24.70 | 24.75 | 24.02 | 24.30 | 23.90 | qfq | 5,769,400 | 140,456,863 | -1.58% |
| 2025-11-05 | 23.07 | 24.78 | 22.85 | 24.69 | 24.28 | qfq | 7,575,200 | 181,664,495 | 5.74% |
| 2025-11-04 | 24.51 | 24.69 | 23.18 | 23.35 | 22.97 | qfq | 6,970,600 | 165,685,368 | -5.39% |
| 2025-11-03 | 23.62 | 25.03 | 23.51 | 24.68 | 24.27 | qfq | 7,902,500 | 192,409,037 | 4.22% |
| 2025-10-31 | 23.61 | 24.10 | 23.61 | 23.68 | 23.29 | qfq | 2,980,100 | 70,965,783 | 0.38% |
| 2025-10-30 | 24.05 | 24.18 | 23.58 | 23.59 | 23.20 | qfq | 3,394,800 | 81,039,740 | -1.54% |
| 2025-10-29 | 24.15 | 24.16 | 23.81 | 23.96 | 23.57 | qfq | 2,758,277 | 66,055,641 | -0.25% |
| 2025-10-28 | 23.72 | 24.26 | 23.61 | 24.02 | 23.63 | qfq | 4,027,886 | 96,506,554 | 1.05% |
| 2025-10-27 | 23.37 | 23.89 | 23.37 | 23.77 | 23.38 | qfq | 3,911,458 | 92,865,217 | 1.80% |
| 2025-10-24 | 23.23 | 23.47 | 23.14 | 23.35 | 22.97 | qfq | 3,931,334 | 91,615,601 | 0.56% |
| 2025-10-23 | 23.14 | 23.44 | 22.45 | 23.22 | 22.84 | qfq | 3,678,400 | 84,804,118 | 0.35% |
| 2025-10-22 | 23.35 | 23.82 | 23.09 | 23.14 | 22.76 | qfq | 3,147,239 | 73,517,749 | -1.45% |
| 2025-10-21 | 23.61 | 23.65 | 23.22 | 23.48 | 23.09 | qfq | 2,718,100 | 63,795,519 | 0.04% |
| 2025-10-20 | 23.28 | 23.77 | 23.22 | 23.47 | 23.08 | qfq | 4,308,159 | 101,163,743 | 1.82% |
| 2025-10-17 | 23.98 | 23.98 | 22.94 | 23.05 | 22.67 | qfq | 5,452,221 | 127,680,538 | -2.78% |
| 2025-10-16 | 23.89 | 24.05 | 23.54 | 23.71 | 23.32 | qfq | 3,135,400 | 74,345,660 | -1.17% |
| 2025-10-15 | 23.16 | 24.05 | 23.14 | 23.99 | 23.60 | qfq | 4,987,877 | 118,533,977 | 3.85% |
| 2025-10-14 | 23.96 | 24.05 | 23.01 | 23.10 | 22.72 | qfq | 4,325,100 | 101,354,379 | -2.78% |
| 2025-10-13 | 23.60 | 24.33 | 23.25 | 23.76 | 23.32 | qfq | 5,777,700 | 137,458,543 | -3.96% |
| 2025-10-10 | 25.00 | 25.59 | 24.61 | 24.74 | 24.28 | qfq | 5,043,400 | 126,165,279 | -1.04% |
| 2025-10-09 | 26.16 | 26.16 | 24.93 | 25.00 | 24.54 | qfq | 6,994,200 | 177,791,981 | -3.85% |
| 2025-09-30 | 26.48 | 26.62 | 25.91 | 26.00 | 25.52 | qfq | 4,283,300 | 111,959,479 | -2.07% |
| 2025-09-29 | 26.40 | 26.92 | 26.28 | 26.55 | 26.06 | qfq | 4,057,500 | 107,858,429 | 0.57% |
| 2025-09-26 | 27.30 | 27.32 | 26.36 | 26.40 | 25.91 | qfq | 4,556,300 | 122,024,517 | -2.48% |
| 2025-09-25 | 27.31 | 27.67 | 26.95 | 27.07 | 26.57 | qfq | 4,979,633 | 135,943,025 | -1.53% |
| 2025-09-24 | 27.50 | 27.98 | 26.87 | 27.49 | 26.98 | qfq | 7,458,900 | 203,596,169 | -2.03% |
| 2025-09-23 | 28.50 | 28.99 | 27.43 | 28.06 | 27.54 | qfq | 8,142,233 | 228,855,979 | -1.51% |
| 2025-09-22 | 28.03 | 29.16 | 27.85 | 28.49 | 27.96 | qfq | 11,725,800 | 333,389,343 | 3.34% |
| 2025-09-19 | 29.44 | 29.80 | 27.32 | 27.57 | 27.06 | qfq | 16,745,678 | 470,545,371 | -4.93% |
| 2025-09-18 | 29.83 | 30.29 | 28.33 | 29.00 | 28.46 | qfq | 21,636,693 | 637,132,208 | 5.30% |
| 2025-09-17 | 25.36 | 27.54 | 25.22 | 27.54 | 27.03 | qfq | 10,105,193 | 267,037,394 | 9.98% |
| 2025-09-16 | 24.02 | 25.38 | 23.71 | 25.04 | 24.58 | qfq | 8,464,745 | 207,731,527 | 5.03% |
| 2025-09-15 | 24.58 | 24.89 | 23.78 | 23.84 | 23.40 | qfq | 6,611,900 | 160,589,658 | -2.69% |
| 2025-09-12 | 26.00 | 26.00 | 24.45 | 24.50 | 24.05 | qfq | 8,768,122 | 219,186,465 | -5.62% |
| 2025-09-11 | 25.23 | 26.08 | 25.12 | 25.96 | 25.48 | qfq | 5,794,300 | 149,046,267 | 1.96% |
| 2025-09-10 | 25.60 | 26.10 | 24.95 | 25.46 | 24.99 | qfq | 5,789,454 | 147,762,125 | -0.74% |
| 2025-09-09 | 25.41 | 26.28 | 25.28 | 25.65 | 25.18 | qfq | 7,053,000 | 181,792,885 | -0.70% |
| 2025-09-08 | 24.63 | 26.26 | 24.25 | 25.83 | 25.35 | qfq | 10,649,300 | 269,574,885 | 4.87% |
| 2025-09-05 | 23.31 | 25.25 | 23.07 | 24.63 | 24.17 | qfq | 11,835,314 | 288,064,196 | 5.48% |
| 2025-09-04 | 24.33 | 24.33 | 22.91 | 23.35 | 22.92 | qfq | 6,534,500 | 153,879,986 | -3.11% |
| 2025-09-03 | 24.45 | 25.07 | 24.00 | 24.10 | 23.65 | qfq | 6,558,000 | 160,516,532 | 0.04% |
| 2025-09-02 | 25.31 | 25.47 | 23.60 | 24.09 | 23.64 | qfq | 9,005,234 | 218,458,803 | -5.82% |
| 2025-09-01 | 24.40 | 25.73 | 24.17 | 25.58 | 25.11 | qfq | 11,060,191 | 277,561,979 | 4.75% |
| 2025-08-29 | 23.85 | 24.66 | 23.61 | 24.42 | 23.97 | qfq | 11,122,974 | 269,528,957 | 3.52% |
| 2025-08-28 | 24.06 | 24.25 | 22.72 | 23.59 | 23.15 | qfq | 8,748,699 | 204,538,199 | 0.13% |
| 2025-08-27 | 23.19 | 24.00 | 23.19 | 23.56 | 23.12 | qfq | 8,421,199 | 199,463,052 | 1.51% |
| 2025-08-26 | 24.09 | 24.21 | 23.17 | 23.21 | 22.78 | qfq | 10,615,803 | 249,838,478 | -5.34% |
| 2025-08-25 | 23.75 | 24.97 | 23.50 | 24.52 | 24.07 | qfq | 11,298,610 | 273,314,139 | 4.56% |
| 2025-08-22 | 23.80 | 24.20 | 23.10 | 23.45 | 23.02 | qfq | 9,277,600 | 217,969,842 | -2.25% |
| 2025-08-21 | 24.40 | 24.76 | 23.47 | 23.99 | 23.55 | qfq | 14,519,900 | 349,744,323 | 0.25% |
| 2025-08-20 | 21.82 | 23.93 | 21.77 | 23.93 | 23.49 | qfq | 14,748,700 | 336,565,745 | 10.02% |
| 2025-08-19 | 21.32 | 22.13 | 20.81 | 21.75 | 21.35 | qfq | 9,007,400 | 194,129,331 | 1.16% |
| 2025-08-18 | 21.31 | 21.68 | 20.62 | 21.50 | 21.10 | qfq | 8,848,600 | 186,747,410 | 1.13% |
| 2025-08-15 | 21.19 | 21.63 | 21.19 | 21.26 | 20.87 | qfq | 6,217,700 | 132,856,524 | -0.23% |
| 2025-08-14 | 21.44 | 21.66 | 20.96 | 21.31 | 20.92 | qfq | 7,258,800 | 154,725,212 | -0.42% |
| 2025-08-13 | 20.98 | 21.59 | 20.93 | 21.40 | 21.00 | qfq | 4,960,200 | 105,426,832 | 1.90% |
| 2025-08-12 | 21.00 | 21.38 | 20.87 | 21.00 | 20.61 | qfq | 3,791,500 | 79,690,857 | -0.52% |
| 2025-08-11 | 21.25 | 21.54 | 21.08 | 21.11 | 20.72 | qfq | 4,244,000 | 90,098,768 | -0.66% |
| 2025-08-08 | 21.26 | 21.46 | 20.92 | 21.25 | 20.86 | qfq | 5,167,400 | 109,489,349 | -0.33% |
| 2025-08-07 | 21.93 | 22.57 | 21.31 | 21.32 | 20.93 | qfq | 11,641,600 | 254,142,173 | -0.23% |
| 2025-08-06 | 20.79 | 21.50 | 20.66 | 21.37 | 20.98 | qfq | 6,216,600 | 131,089,164 | 2.84% |
| 2025-08-05 | 20.71 | 21.15 | 20.47 | 20.78 | 20.40 | qfq | 5,856,500 | 121,694,461 | 0.34% |
| 2025-08-04 | 19.99 | 20.93 | 19.91 | 20.71 | 20.33 | qfq | 8,620,900 | 176,645,133 | 3.39% |
| 2025-08-01 | 20.27 | 20.38 | 19.98 | 20.03 | 19.66 | qfq | 4,000,300 | 80,601,491 | -1.23% |
| 2025-07-31 | 20.78 | 20.91 | 20.09 | 20.28 | 19.91 | qfq | 6,183,600 | 126,273,996 | -2.41% |
| 2025-07-30 | 21.26 | 21.38 | 20.62 | 20.78 | 20.40 | qfq | 6,284,400 | 131,551,832 | -2.12% |
| 2025-07-29 | 22.00 | 22.19 | 21.00 | 21.23 | 20.84 | qfq | 9,772,165 | 207,904,311 | -3.89% |
| 2025-07-28 | 22.11 | 22.69 | 21.95 | 22.09 | 21.68 | qfq | 6,062,800 | 134,698,988 | 0.78% |
| 2025-07-25 | 22.32 | 22.55 | 21.80 | 21.92 | 21.51 | qfq | 4,895,633 | 107,724,551 | -2.14% |
| 2025-07-24 | 22.09 | 22.97 | 22.02 | 22.40 | 21.99 | qfq | 7,445,566 | 166,675,204 | 1.59% |
| 2025-07-23 | 21.89 | 22.58 | 21.57 | 22.05 | 21.64 | qfq | 6,729,733 | 149,270,710 | 0.73% |
| 2025-07-22 | 22.10 | 22.69 | 21.80 | 21.89 | 21.49 | qfq | 9,114,155 | 201,976,410 | -2.49% |
| 2025-07-21 | 22.00 | 22.99 | 21.89 | 22.45 | 22.04 | qfq | 10,070,733 | 226,486,369 | 0.31% |
| 2025-07-18 | 22.73 | 22.97 | 22.02 | 22.38 | 21.97 | qfq | 13,581,633 | 303,844,751 | -1.89% |
| 2025-07-17 | 22.41 | 23.78 | 22.00 | 22.81 | 22.39 | qfq | 21,828,465 | 504,881,780 | 3.12% |
| 2025-07-16 | 22.00 | 22.46 | 21.02 | 22.12 | 21.71 | qfq | 22,445,631 | 485,443,180 | 1.28% |
| 2025-07-15 | 21.76 | 23.19 | 21.67 | 21.84 | 21.44 | qfq | 32,510,022 | 733,630,681 | 3.61% |
| 2025-07-14 | 19.30 | 21.08 | 19.15 | 21.08 | 20.69 | qfq | 11,049,365 | 223,955,609 | 10.02% |
| 2025-07-11 | 19.54 | 19.82 | 19.01 | 19.16 | 18.81 | qfq | 7,518,600 | 144,999,803 | -3.04% |
| 2025-07-10 | 18.90 | 20.18 | 18.36 | 19.76 | 19.39 | qfq | 11,919,812 | 229,984,108 | 5.11% |
| 2025-07-09 | 18.78 | 19.24 | 18.75 | 18.80 | 18.45 | qfq | 6,246,700 | 118,372,907 | 0.11% |
| 2025-07-08 | 18.55 | 18.86 | 18.35 | 18.78 | 18.43 | qfq | 6,807,122 | 127,107,675 | 1.40% |
| 2025-07-07 | 17.62 | 18.76 | 17.62 | 18.52 | 18.18 | qfq | 8,956,930 | 164,638,444 | 4.40% |
| 2025-07-04 | 17.64 | 18.09 | 17.41 | 17.74 | 17.41 | qfq | 6,625,400 | 117,433,899 | 1.03% |
| 2025-07-03 | 17.06 | 17.78 | 17.02 | 17.56 | 17.24 | qfq | 6,517,800 | 113,623,933 | 2.93% |
| 2025-07-02 | 17.20 | 17.44 | 16.91 | 17.06 | 16.74 | qfq | 3,947,448 | 67,783,245 | -1.33% |
| 2025-07-01 | 17.28 | 17.50 | 17.07 | 17.29 | 16.97 | qfq | 4,451,892 | 76,766,385 | 0.06% |
| 2025-06-30 | 16.57 | 17.33 | 16.43 | 17.28 | 16.96 | qfq | 6,877,000 | 116,880,622 | 4.35% |
| 2025-06-27 | 16.58 | 16.73 | 16.50 | 16.56 | 16.25 | qfq | 2,842,166 | 47,088,467 | 0.30% |
| 2025-06-26 | 16.69 | 16.80 | 16.46 | 16.51 | 16.20 | qfq | 4,404,740 | 73,275,463 | -1.02% |
| 2025-06-25 | 16.66 | 16.88 | 16.55 | 16.68 | 16.37 | qfq | 3,763,300 | 62,839,612 | 0.12% |
| 2025-06-24 | 16.29 | 16.84 | 16.29 | 16.66 | 16.35 | qfq | 4,636,405 | 77,080,764 | 2.59% |
| 2025-06-23 | 16.29 | 16.35 | 16.07 | 16.24 | 15.94 | qfq | 2,803,114 | 45,503,243 | -0.31% |
| 2025-06-20 | 16.50 | 16.58 | 16.18 | 16.29 | 15.99 | qfq | 3,059,400 | 49,955,932 | -1.15% |
| 2025-06-19 | 16.70 | 17.00 | 16.42 | 16.48 | 16.18 | qfq | 2,864,200 | 47,810,289 | -1.61% |
| 2025-06-18 | 16.65 | 16.85 | 16.42 | 16.75 | 16.44 | qfq | 4,054,305 | 67,423,128 | -0.30% |
| 2025-06-17 | 17.11 | 17.15 | 16.71 | 16.80 | 16.49 | qfq | 4,132,300 | 69,696,376 | -1.70% |
| 2025-06-16 | 17.07 | 17.31 | 17.02 | 17.09 | 16.77 | qfq | 3,886,900 | 66,578,399 | -0.41% |
| 2025-06-13 | 17.95 | 18.12 | 17.00 | 17.16 | 16.84 | qfq | 10,349,022 | 180,614,386 | -3.70% |
| 2025-06-12 | 17.95 | 17.99 | 17.65 | 17.82 | 17.49 | qfq | 5,191,446 | 92,603,215 | -0.39% |
| 2025-06-11 | 17.33 | 17.99 | 17.31 | 17.89 | 17.56 | qfq | 8,568,800 | 151,896,722 | 3.23% |
| 2025-06-10 | 17.69 | 17.76 | 17.18 | 17.33 | 17.01 | qfq | 5,517,700 | 96,154,489 | -1.92% |
| 2025-06-09 | 18.11 | 18.19 | 17.60 | 17.67 | 17.34 | qfq | 6,690,734 | 119,603,906 | -2.21% |
| 2025-06-06 | 17.70 | 18.37 | 17.60 | 18.07 | 17.74 | qfq | 8,612,843 | 155,123,622 | 0.67% |
| 2025-06-05 | 17.31 | 18.17 | 17.04 | 17.95 | 17.62 | qfq | 9,594,000 | 170,256,039 | 1.58% |
| 2025-06-04 | 17.75 | 17.80 | 17.45 | 17.67 | 17.00 | qfq | 5,153,131 | 90,693,445 | -0.39% |
| 2025-06-03 | 17.24 | 17.84 | 17.14 | 17.74 | 17.07 | qfq | 8,125,300 | 141,873,117 | 2.25% |
| 2025-05-30 | 18.38 | 18.38 | 17.28 | 17.35 | 16.69 | qfq | 15,319,016 | 269,668,139 | -6.27% |
| 2025-05-29 | 18.02 | 18.98 | 17.76 | 18.51 | 17.81 | qfq | 21,640,753 | 394,893,364 | 0.87% |
| 2025-05-28 | 19.02 | 20.27 | 18.31 | 18.35 | 17.65 | qfq | 34,405,339 | 665,650,224 | -3.12% |
| 2025-05-27 | 19.17 | 19.94 | 18.76 | 18.94 | 18.22 | qfq | 9,868,500 | 188,237,591 | -1.30% |
| 2025-05-26 | 19.95 | 19.95 | 18.95 | 19.19 | 18.46 | qfq | 16,372,247 | 314,686,421 | -4.95% |
| 2025-05-23 | 18.91 | 20.97 | 18.55 | 20.19 | 19.42 | qfq | 22,618,130 | 442,287,301 | 5.54% |
| 2025-05-22 | 18.55 | 20.20 | 18.55 | 19.13 | 18.40 | qfq | 16,140,696 | 312,478,838 | 3.91% |
| 2025-05-21 | 17.71 | 19.42 | 17.71 | 18.41 | 17.71 | qfq | 11,609,996 | 215,139,424 | 2.85% |
| 2025-05-20 | 17.68 | 18.25 | 17.45 | 17.90 | 17.22 | qfq | 6,873,400 | 123,196,256 | 1.88% |
| 2025-05-19 | 17.79 | 17.95 | 17.41 | 17.57 | 16.90 | qfq | 6,021,297 | 105,999,639 | -0.85% |
| 2025-05-16 | 16.95 | 17.98 | 16.92 | 17.72 | 17.05 | qfq | 8,577,666 | 150,608,646 | 4.42% |
| 2025-05-15 | 16.90 | 17.00 | 16.52 | 16.97 | 16.33 | qfq | 4,652,400 | 78,011,038 | 0.00% |
| 2025-05-14 | 17.10 | 17.16 | 16.87 | 16.97 | 16.33 | qfq | 3,971,400 | 67,424,057 | -0.76% |
| 2025-05-13 | 17.26 | 17.28 | 17.01 | 17.10 | 16.45 | qfq | 3,241,134 | 55,561,740 | -0.18% |
| 2025-05-12 | 16.95 | 17.33 | 16.85 | 17.13 | 16.48 | qfq | 5,694,634 | 97,247,992 | 1.48% |
| 2025-05-09 | 17.40 | 17.58 | 16.80 | 16.88 | 16.24 | qfq | 4,938,400 | 84,371,638 | -1.75% |
| 2025-05-08 | 16.62 | 17.20 | 16.62 | 17.18 | 16.53 | qfq | 5,256,266 | 89,592,929 | 2.75% |
| 2025-05-07 | 16.59 | 17.08 | 16.59 | 16.72 | 16.09 | qfq | 5,377,666 | 90,240,883 | 1.09% |
| 2025-05-06 | 16.30 | 16.57 | 16.19 | 16.54 | 15.91 | qfq | 4,574,800 | 74,988,486 | 2.04% |
| 2025-04-30 | 16.17 | 16.30 | 16.03 | 16.21 | 15.60 | qfq | 3,194,634 | 51,707,380 | 0.56% |
| 2025-04-29 | 15.74 | 16.14 | 15.65 | 16.12 | 15.51 | qfq | 4,160,397 | 66,516,994 | 2.41% |
| 2025-04-28 | 15.93 | 16.00 | 15.58 | 15.74 | 15.14 | qfq | 3,002,800 | 47,257,470 | -1.19% |
| 2025-04-25 | 15.94 | 16.13 | 15.85 | 15.93 | 15.33 | qfq | 3,029,000 | 48,431,213 | 0.57% |
| 2025-04-24 | 15.88 | 16.02 | 15.64 | 15.84 | 15.24 | qfq | 3,661,200 | 58,009,155 | -0.44% |
| 2025-04-23 | 15.42 | 15.98 | 15.37 | 15.91 | 15.31 | qfq | 5,827,700 | 91,946,984 | 3.99% |
| 2025-04-22 | 15.26 | 15.39 | 15.15 | 15.30 | 14.72 | qfq | 2,463,100 | 37,634,411 | 0.26% |
| 2025-04-21 | 14.90 | 15.33 | 14.83 | 15.26 | 14.68 | qfq | 3,023,000 | 45,698,801 | 1.80% |
| 2025-04-18 | 15.09 | 15.46 | 14.96 | 14.99 | 14.42 | qfq | 3,016,908 | 45,530,754 | -1.12% |
| 2025-04-17 | 14.88 | 15.64 | 14.86 | 15.16 | 14.59 | qfq | 6,139,384 | 94,274,808 | 2.16% |
| 2025-04-16 | 14.93 | 15.13 | 14.61 | 14.84 | 14.28 | qfq | 4,332,400 | 64,267,660 | -0.87% |
| 2025-04-15 | 14.93 | 15.13 | 14.80 | 14.97 | 14.40 | qfq | 5,099,769 | 76,387,158 | 1.01% |
| 2025-04-14 | 14.71 | 15.01 | 14.64 | 14.82 | 14.26 | qfq | 5,389,269 | 79,883,525 | 1.79% |
| 2025-04-11 | 14.39 | 14.85 | 14.33 | 14.56 | 14.01 | qfq | 5,315,200 | 78,039,545 | 0.07% |
| 2025-04-10 | 14.60 | 14.91 | 14.33 | 14.55 | 14.00 | qfq | 8,371,000 | 122,286,850 | 0.69% |
| 2025-04-09 | 14.00 | 14.59 | 13.38 | 14.45 | 13.90 | qfq | 9,361,100 | 133,002,626 | 4.41% |
| 2025-04-08 | 14.80 | 14.80 | 13.59 | 13.84 | 13.32 | qfq | 11,195,600 | 155,355,809 | -4.88% |
| 2025-04-07 | 14.95 | 15.15 | 14.55 | 14.55 | 14.00 | qfq | 5,269,449 | 77,389,386 | -10.02% |
| 2025-04-03 | 16.72 | 16.90 | 16.01 | 16.17 | 15.56 | qfq | 8,869,900 | 145,611,853 | -4.66% |
| 2025-04-02 | 16.32 | 17.40 | 16.12 | 16.96 | 16.32 | qfq | 9,666,500 | 163,493,819 | 3.67% |
| 2025-04-01 | 16.60 | 16.69 | 16.24 | 16.36 | 15.74 | qfq | 5,498,999 | 90,558,900 | -1.39% |
| 2025-03-31 | 17.02 | 17.19 | 16.10 | 16.59 | 15.96 | qfq | 9,570,400 | 158,089,178 | -2.87% |
| 2025-03-28 | 16.62 | 17.99 | 16.60 | 17.08 | 16.43 | qfq | 14,030,184 | 244,498,127 | 2.34% |
| 2025-03-27 | 17.18 | 17.18 | 16.66 | 16.69 | 16.06 | qfq | 6,984,731 | 117,772,389 | -3.19% |
| 2025-03-26 | 16.26 | 17.37 | 16.26 | 17.24 | 16.59 | qfq | 11,360,500 | 193,025,822 | 5.83% |
| 2025-03-25 | 16.71 | 16.94 | 16.11 | 16.29 | 15.67 | qfq | 5,893,196 | 96,824,216 | -3.55% |
| 2025-03-24 | 17.00 | 17.15 | 16.31 | 16.89 | 16.25 | qfq | 6,387,423 | 106,712,777 | -0.35% |
| 2025-03-21 | 17.19 | 17.35 | 16.77 | 16.95 | 16.31 | qfq | 7,553,068 | 128,083,513 | -2.31% |
| 2025-03-20 | 17.24 | 17.62 | 17.10 | 17.35 | 16.69 | qfq | 7,557,300 | 131,288,119 | 0.87% |
| 2025-03-19 | 17.22 | 17.37 | 17.00 | 17.20 | 16.55 | qfq | 8,635,234 | 148,376,473 | -0.12% |
| 2025-03-18 | 16.40 | 17.38 | 16.20 | 17.22 | 16.57 | qfq | 11,801,353 | 199,626,856 | 5.19% |
| 2025-03-17 | 16.29 | 16.49 | 16.11 | 16.37 | 15.75 | qfq | 3,881,400 | 63,364,079 | 0.24% |
| 2025-03-14 | 16.08 | 16.47 | 15.86 | 16.33 | 15.71 | qfq | 4,346,800 | 70,381,756 | 1.05% |
| 2025-03-13 | 16.60 | 16.60 | 15.94 | 16.16 | 15.55 | qfq | 5,059,900 | 81,768,267 | -2.59% |
| 2025-03-12 | 16.65 | 16.89 | 16.55 | 16.59 | 15.96 | qfq | 4,961,200 | 82,851,752 | -0.36% |
| 2025-03-11 | 16.44 | 16.74 | 16.32 | 16.65 | 16.02 | qfq | 4,265,466 | 70,401,547 | 0.12% |
| 2025-03-10 | 16.79 | 16.98 | 16.53 | 16.63 | 16.00 | qfq | 5,994,491 | 100,131,832 | -0.66% |
| 2025-03-07 | 16.60 | 16.95 | 16.60 | 16.74 | 16.11 | qfq | 5,921,742 | 99,270,510 | 0.54% |
| 2025-03-06 | 16.60 | 16.92 | 16.50 | 16.65 | 16.02 | qfq | 7,651,942 | 127,594,111 | 0.91% |
| 2025-03-05 | 16.20 | 17.18 | 16.20 | 16.50 | 15.87 | qfq | 9,931,067 | 165,402,570 | 1.35% |
| 2025-03-04 | 15.45 | 16.47 | 15.38 | 16.28 | 15.66 | qfq | 8,358,466 | 134,247,786 | 5.10% |
| 2025-03-03 | 15.82 | 15.99 | 15.39 | 15.49 | 14.90 | qfq | 5,575,083 | 87,510,358 | -2.09% |
| 2025-02-28 | 16.44 | 16.67 | 15.77 | 15.82 | 15.22 | qfq | 6,576,079 | 105,447,507 | -2.22% |
| 2025-02-27 | 16.25 | 16.50 | 15.75 | 16.18 | 15.57 | qfq | 7,951,633 | 128,105,347 | -0.92% |
| 2025-02-26 | 15.99 | 16.89 | 15.99 | 16.33 | 15.71 | qfq | 14,012,900 | 231,039,767 | 2.19% |
| 2025-02-25 | 14.96 | 16.40 | 14.87 | 15.98 | 15.37 | qfq | 12,853,629 | 203,274,014 | 6.32% |
| 2025-02-24 | 15.27 | 15.27 | 14.91 | 15.03 | 14.46 | qfq | 3,620,800 | 54,529,721 | -1.64% |
| 2025-02-21 | 15.28 | 15.42 | 15.20 | 15.28 | 14.70 | qfq | 3,091,400 | 47,372,669 | 0.00% |
| 2025-02-20 | 15.14 | 15.32 | 15.03 | 15.28 | 14.70 | qfq | 2,333,562 | 35,453,399 | 0.92% |
| 2025-02-19 | 14.85 | 15.18 | 14.85 | 15.14 | 14.57 | qfq | 2,710,467 | 40,850,352 | 2.16% |
| 2025-02-18 | 15.27 | 15.27 | 14.77 | 14.82 | 14.26 | qfq | 3,929,390 | 58,928,093 | -2.56% |
| 2025-02-17 | 15.44 | 15.44 | 15.10 | 15.21 | 14.63 | qfq | 2,721,747 | 41,477,703 | -0.91% |
| 2025-02-14 | 15.17 | 15.54 | 15.17 | 15.35 | 14.77 | qfq | 2,465,300 | 37,973,831 | 0.52% |
| 2025-02-13 | 15.56 | 15.58 | 15.21 | 15.27 | 14.69 | qfq | 2,947,395 | 45,241,686 | -1.74% |
| 2025-02-12 | 15.43 | 15.67 | 15.26 | 15.54 | 14.95 | qfq | 3,411,000 | 52,989,780 | 1.04% |
| 2025-02-11 | 15.42 | 15.43 | 15.19 | 15.38 | 14.80 | qfq | 2,379,432 | 36,383,341 | -0.13% |
| 2025-02-10 | 15.52 | 15.64 | 15.25 | 15.40 | 14.82 | qfq | 3,380,355 | 51,962,033 | -0.96% |
| 2025-02-07 | 15.63 | 15.74 | 15.41 | 15.55 | 14.96 | qfq | 3,483,480 | 54,354,894 | -0.51% |
| 2025-02-06 | 15.13 | 15.63 | 15.01 | 15.63 | 15.04 | qfq | 2,997,067 | 46,126,003 | 3.24% |
| 2025-02-05 | 15.30 | 15.49 | 15.11 | 15.14 | 14.57 | qfq | 2,124,600 | 32,363,028 | -0.72% |
| 2025-01-27 | 15.56 | 15.65 | 15.25 | 15.25 | 14.67 | qfq | 2,399,646 | 36,971,933 | -1.93% |
| 2025-01-24 | 15.19 | 15.57 | 15.11 | 15.55 | 14.96 | qfq | 3,148,300 | 48,670,208 | 2.24% |
| 2025-01-23 | 15.25 | 15.42 | 15.11 | 15.21 | 14.63 | qfq | 3,715,144 | 56,728,730 | 0.20% |
| 2025-01-22 | 15.43 | 15.47 | 15.09 | 15.18 | 14.60 | qfq | 2,372,400 | 36,131,186 | -1.81% |
| 2025-01-21 | 15.50 | 15.59 | 15.26 | 15.46 | 14.87 | qfq | 2,686,800 | 41,376,521 | -0.26% |
| 2025-01-20 | 15.63 | 15.73 | 15.41 | 15.50 | 14.91 | qfq | 3,806,760 | 59,119,765 | -0.51% |
| 2025-01-17 | 15.37 | 15.68 | 15.28 | 15.58 | 14.99 | qfq | 5,773,622 | 89,542,204 | 1.30% |
| 2025-01-16 | 14.46 | 15.48 | 14.45 | 15.38 | 14.80 | qfq | 10,272,298 | 155,029,553 | 6.88% |
| 2025-01-15 | 14.69 | 14.73 | 14.38 | 14.39 | 13.84 | qfq | 2,859,200 | 41,439,273 | -1.98% |
| 2025-01-14 | 13.92 | 14.72 | 13.92 | 14.68 | 14.12 | qfq | 4,740,800 | 68,627,196 | 5.38% |
| 2025-01-13 | 13.82 | 14.09 | 13.68 | 13.93 | 13.40 | qfq | 2,358,100 | 32,694,767 | -0.07% |
| 2025-01-10 | 14.30 | 14.39 | 13.93 | 13.94 | 13.41 | qfq | 2,653,532 | 37,517,867 | -1.27% |
| 2025-01-09 | 14.36 | 14.47 | 14.06 | 14.12 | 13.58 | qfq | 2,768,099 | 39,337,668 | -1.88% |
| 2025-01-08 | 14.61 | 14.62 | 14.04 | 14.39 | 13.84 | qfq | 4,254,941 | 60,822,764 | -1.84% |
| 2025-01-07 | 14.18 | 14.69 | 14.06 | 14.66 | 14.10 | qfq | 4,548,600 | 65,655,332 | 3.39% |
| 2025-01-06 | 13.88 | 14.37 | 13.65 | 14.18 | 13.64 | qfq | 4,436,400 | 62,563,095 | 2.16% |
| 2025-01-03 | 14.42 | 14.63 | 13.80 | 13.88 | 13.35 | qfq | 5,537,846 | 78,501,008 | -3.68% |
| 2025-01-02 | 14.98 | 15.09 | 14.25 | 14.41 | 13.86 | qfq | 5,109,623 | 75,014,514 | -3.81% |
| 2024-12-31 | 15.67 | 15.73 | 14.97 | 14.98 | 14.41 | qfq | 5,981,000 | 91,467,506 | -4.34% |
| 2024-12-30 | 15.96 | 16.15 | 15.63 | 15.66 | 15.07 | qfq | 4,454,319 | 70,711,890 | -2.13% |
| 2024-12-27 | 15.96 | 16.16 | 15.83 | 16.00 | 15.39 | qfq | 4,157,972 | 66,591,733 | 0.76% |
| 2024-12-26 | 15.47 | 16.08 | 15.27 | 15.88 | 15.28 | qfq | 5,972,404 | 94,902,610 | 2.45% |
| 2024-12-25 | 15.74 | 15.75 | 15.21 | 15.50 | 14.91 | qfq | 3,184,523 | 49,240,565 | -1.52% |
| 2024-12-24 | 15.35 | 15.80 | 15.35 | 15.74 | 15.14 | qfq | 3,929,300 | 61,623,694 | 2.88% |
| 2024-12-23 | 15.82 | 15.93 | 15.27 | 15.30 | 14.72 | qfq | 4,646,219 | 72,584,537 | -3.35% |
| 2024-12-20 | 15.65 | 16.17 | 15.63 | 15.83 | 15.23 | qfq | 6,230,300 | 99,403,982 | 1.09% |
| 2024-12-19 | 15.38 | 15.82 | 15.27 | 15.66 | 15.07 | qfq | 4,236,746 | 65,988,810 | 1.16% |
| 2024-12-18 | 15.43 | 15.63 | 15.38 | 15.48 | 14.89 | qfq | 2,638,530 | 40,948,519 | 0.52% |
| 2024-12-17 | 15.73 | 15.86 | 15.34 | 15.40 | 14.82 | qfq | 3,740,428 | 58,041,652 | -2.10% |
| 2024-12-16 | 15.79 | 16.10 | 15.64 | 15.73 | 15.13 | qfq | 3,573,300 | 56,340,501 | 0.00% |
| 2024-12-13 | 15.87 | 15.93 | 15.57 | 15.73 | 15.13 | qfq | 5,186,626 | 81,591,249 | -1.32% |
| 2024-12-12 | 15.88 | 15.95 | 15.68 | 15.94 | 15.34 | qfq | 4,049,000 | 64,125,413 | 0.38% |
| 2024-12-11 | 15.80 | 15.92 | 15.72 | 15.88 | 15.28 | qfq | 3,536,700 | 55,954,135 | 0.63% |
| 2024-12-10 | 16.12 | 16.25 | 15.76 | 15.78 | 15.18 | qfq | 5,200,200 | 83,204,721 | -0.50% |
| 2024-12-09 | 15.95 | 16.03 | 15.72 | 15.86 | 15.26 | qfq | 4,437,352 | 70,368,526 | -0.56% |
| 2024-12-06 | 16.07 | 16.08 | 15.83 | 15.95 | 15.35 | qfq | 5,038,300 | 80,356,931 | -1.12% |
| 2024-12-05 | 16.05 | 16.13 | 15.80 | 16.13 | 15.52 | qfq | 5,575,400 | 89,177,172 | 0.56% |
| 2024-12-04 | 16.16 | 16.47 | 15.91 | 16.04 | 15.43 | qfq | 8,755,133 | 141,493,870 | -1.84% |
| 2024-12-03 | 15.94 | 16.49 | 15.83 | 16.34 | 15.72 | qfq | 12,277,969 | 199,581,351 | 2.25% |
| 2024-12-02 | 15.90 | 16.24 | 15.79 | 15.98 | 15.37 | qfq | 11,489,597 | 183,407,478 | 1.78% |
| 2024-11-29 | 15.10 | 16.00 | 15.10 | 15.70 | 15.10 | qfq | 13,831,624 | 216,756,803 | 3.70% |
| 2024-11-28 | 15.11 | 15.28 | 15.05 | 15.14 | 14.57 | qfq | 5,148,523 | 78,009,801 | 0.20% |
| 2024-11-27 | 15.03 | 15.12 | 14.57 | 15.11 | 14.54 | qfq | 5,660,054 | 83,915,905 | 0.13% |
| 2024-11-26 | 15.28 | 15.48 | 14.95 | 15.09 | 14.52 | qfq | 7,225,133 | 109,893,374 | -1.69% |
| 2024-11-25 | 14.65 | 15.35 | 14.50 | 15.35 | 14.77 | qfq | 8,224,820 | 122,964,301 | 5.35% |
| 2024-11-22 | 15.18 | 15.27 | 14.55 | 14.57 | 14.02 | qfq | 5,239,600 | 78,035,381 | -4.33% |
| 2024-11-21 | 15.09 | 15.31 | 15.05 | 15.23 | 14.65 | qfq | 4,833,801 | 73,478,880 | 0.53% |
| 2024-11-20 | 14.97 | 15.20 | 14.90 | 15.15 | 14.58 | qfq | 4,100,551 | 61,880,301 | 0.60% |
| 2024-11-19 | 14.46 | 15.07 | 14.45 | 15.06 | 14.49 | qfq | 4,509,542 | 66,772,349 | 3.93% |
| 2024-11-18 | 14.77 | 14.82 | 14.38 | 14.49 | 13.94 | qfq | 4,066,602 | 59,410,000 | -0.96% |
| 2024-11-15 | 14.79 | 14.98 | 14.63 | 14.63 | 14.08 | qfq | 4,012,443 | 59,483,764 | -1.15% |
| 2024-11-14 | 15.28 | 15.28 | 14.73 | 14.80 | 14.24 | qfq | 4,901,576 | 73,405,721 | -3.01% |
| 2024-11-13 | 14.90 | 15.26 | 14.83 | 15.26 | 14.68 | qfq | 5,601,483 | 84,410,570 | 1.40% |
| 2024-11-12 | 15.16 | 15.38 | 14.95 | 15.05 | 14.48 | qfq | 6,009,850 | 91,234,029 | -0.59% |
| 2024-11-11 | 14.96 | 15.15 | 14.87 | 15.14 | 14.57 | qfq | 6,343,983 | 95,279,722 | 1.14% |
| 2024-11-08 | 15.15 | 15.35 | 14.94 | 14.97 | 14.40 | qfq | 5,192,968 | 78,378,003 | -0.86% |
| 2024-11-07 | 14.78 | 15.12 | 14.68 | 15.10 | 14.53 | qfq | 5,556,700 | 83,241,896 | 2.37% |
| 2024-11-06 | 14.86 | 15.05 | 14.62 | 14.75 | 14.19 | qfq | 4,668,629 | 69,160,769 | -0.87% |
| 2024-11-05 | 14.66 | 14.95 | 14.55 | 14.88 | 14.32 | qfq | 5,215,500 | 77,027,804 | 1.64% |
| 2024-11-04 | 14.15 | 14.66 | 14.15 | 14.64 | 14.08 | qfq | 3,778,742 | 54,974,554 | 2.74% |
| 2024-11-01 | 14.60 | 14.68 | 14.16 | 14.25 | 13.71 | qfq | 5,712,431 | 82,160,752 | -3.65% |
| 2024-10-31 | 14.81 | 15.02 | 14.71 | 14.79 | 14.23 | qfq | 5,821,100 | 86,362,050 | -1.86% |
| 2024-10-30 | 15.18 | 15.26 | 14.89 | 15.07 | 14.50 | qfq | 3,892,500 | 58,553,434 | -0.72% |
| 2024-10-29 | 15.39 | 15.52 | 15.10 | 15.18 | 14.60 | qfq | 4,409,934 | 67,312,557 | -1.36% |
| 2024-10-28 | 15.12 | 15.39 | 15.07 | 15.39 | 14.81 | qfq | 4,973,800 | 75,728,045 | 0.98% |
| 2024-10-25 | 14.91 | 15.59 | 14.86 | 15.24 | 14.66 | qfq | 6,029,768 | 92,122,422 | 2.28% |
| 2024-10-24 | 14.89 | 15.01 | 14.71 | 14.90 | 14.33 | qfq | 3,952,763 | 58,637,529 | -0.27% |
| 2024-10-23 | 14.36 | 15.21 | 14.34 | 14.94 | 14.37 | qfq | 8,586,553 | 127,665,273 | 3.61% |
| 2024-10-22 | 14.22 | 14.43 | 14.06 | 14.42 | 13.87 | qfq | 4,122,334 | 58,809,735 | 1.62% |
| 2024-10-21 | 14.33 | 14.42 | 14.13 | 14.19 | 13.65 | qfq | 4,901,900 | 69,763,871 | -0.49% |
| 2024-10-18 | 13.81 | 14.44 | 13.81 | 14.26 | 13.72 | qfq | 4,414,114 | 62,741,357 | 2.44% |
| 2024-10-17 | 14.05 | 14.27 | 13.90 | 13.92 | 13.39 | qfq | 2,995,900 | 42,173,134 | -0.93% |
| 2024-10-16 | 13.91 | 14.16 | 13.77 | 14.05 | 13.52 | qfq | 2,879,847 | 40,343,089 | 0.21% |
| 2024-10-15 | 14.33 | 14.33 | 14.02 | 14.02 | 13.44 | qfq | 3,986,800 | 56,368,399 | -2.09% |
| 2024-10-14 | 14.41 | 14.42 | 13.96 | 14.32 | 13.73 | qfq | 4,358,689 | 61,931,769 | 1.06% |
| 2024-10-11 | 14.65 | 14.68 | 14.02 | 14.17 | 13.58 | qfq | 4,734,290 | 67,495,214 | -2.81% |
| 2024-10-10 | 14.46 | 14.96 | 14.26 | 14.58 | 13.98 | qfq | 5,747,632 | 84,250,686 | 0.83% |
| 2024-10-09 | 15.40 | 15.40 | 14.37 | 14.46 | 13.86 | qfq | 8,619,540 | 128,556,491 | -8.60% |
| 2024-10-08 | 16.78 | 16.78 | 15.01 | 15.82 | 15.17 | qfq | 12,125,604 | 191,421,642 | 3.67% |
| 2024-09-30 | 14.76 | 15.50 | 14.52 | 15.26 | 14.63 | qfq | 10,767,500 | 161,822,132 | 6.56% |
| 2024-09-27 | 14.09 | 14.38 | 13.94 | 14.32 | 13.73 | qfq | 3,515,227 | 49,722,104 | 3.62% |
| 2024-09-26 | 13.36 | 13.86 | 13.30 | 13.82 | 13.25 | qfq | 3,742,996 | 50,852,865 | 3.52% |
| 2024-09-25 | 13.45 | 13.66 | 13.33 | 13.35 | 12.80 | qfq | 4,364,168 | 58,939,119 | 0.00% |
| 2024-09-24 | 13.18 | 13.49 | 12.99 | 13.35 | 12.80 | qfq | 4,938,700 | 65,400,213 | 1.37% |
| 2024-09-23 | 13.02 | 13.23 | 12.87 | 13.17 | 12.63 | qfq | 1,588,290 | 20,837,350 | 0.77% |
| 2024-09-20 | 13.15 | 13.21 | 12.95 | 13.07 | 12.53 | qfq | 1,486,500 | 19,428,375 | -0.61% |
| 2024-09-19 | 12.95 | 13.24 | 12.81 | 13.15 | 12.61 | qfq | 1,541,127 | 20,104,260 | 2.10% |
| 2024-09-18 | 12.88 | 12.96 | 12.55 | 12.88 | 12.35 | qfq | 1,767,100 | 22,509,942 | 0.00% |
| 2024-09-13 | 12.98 | 13.08 | 12.84 | 12.88 | 12.35 | qfq | 1,944,700 | 25,174,437 | -1.15% |
| 2024-09-12 | 13.16 | 13.35 | 13.00 | 13.03 | 12.49 | qfq | 2,072,666 | 27,268,881 | -0.61% |
| 2024-09-11 | 13.07 | 13.25 | 12.98 | 13.11 | 12.57 | qfq | 2,183,900 | 28,668,614 | 0.00% |
| 2024-09-10 | 13.05 | 13.18 | 12.86 | 13.11 | 12.57 | qfq | 2,772,568 | 36,094,659 | 0.46% |
| 2024-09-09 | 12.97 | 13.27 | 12.97 | 13.05 | 12.51 | qfq | 2,647,500 | 34,707,615 | -0.38% |
| 2024-09-06 | 13.16 | 13.37 | 13.05 | 13.10 | 12.56 | qfq | 2,480,434 | 32,813,170 | -0.53% |
| 2024-09-05 | 13.15 | 13.33 | 13.10 | 13.17 | 12.63 | qfq | 2,043,405 | 26,996,293 | -0.60% |
| 2024-09-04 | 12.98 | 13.30 | 12.92 | 13.25 | 12.70 | qfq | 2,507,506 | 33,069,889 | 1.45% |
| 2024-09-03 | 12.84 | 13.09 | 12.74 | 13.06 | 12.52 | qfq | 1,820,600 | 23,629,999 | 1.95% |
| 2024-09-02 | 12.98 | 13.08 | 12.80 | 12.81 | 12.28 | qfq | 3,122,048 | 40,445,950 | -0.23% |
| 2024-08-30 | 12.68 | 13.02 | 12.64 | 12.84 | 12.31 | qfq | 2,401,200 | 30,947,354 | 0.31% |
| 2024-08-29 | 12.21 | 12.83 | 12.16 | 12.80 | 12.27 | qfq | 2,584,200 | 32,522,848 | 4.66% |
| 2024-08-28 | 12.30 | 12.41 | 12.11 | 12.23 | 11.72 | qfq | 1,998,400 | 24,476,425 | 0.00% |
| 2024-08-27 | 12.37 | 12.39 | 12.20 | 12.23 | 11.72 | qfq | 1,428,100 | 17,503,001 | -1.61% |
| 2024-08-26 | 12.43 | 12.60 | 12.30 | 12.43 | 11.92 | qfq | 1,333,400 | 16,591,117 | 0.00% |
| 2024-08-23 | 12.23 | 12.48 | 12.20 | 12.43 | 11.92 | qfq | 1,216,167 | 15,020,087 | 0.97% |
| 2024-08-22 | 12.42 | 12.54 | 12.24 | 12.31 | 11.80 | qfq | 1,217,161 | 15,024,961 | -0.89% |
| 2024-08-21 | 12.54 | 12.60 | 12.40 | 12.42 | 11.91 | qfq | 1,142,700 | 14,260,774 | -0.64% |
| 2024-08-20 | 12.88 | 12.93 | 12.44 | 12.50 | 11.98 | qfq | 2,079,600 | 26,104,980 | -2.72% |
| 2024-08-19 | 12.80 | 12.97 | 12.75 | 12.85 | 12.32 | qfq | 1,362,400 | 17,554,584 | 0.16% |
| 2024-08-16 | 12.93 | 13.09 | 12.80 | 12.83 | 12.30 | qfq | 1,821,474 | 23,574,705 | -1.31% |
| 2024-08-15 | 12.53 | 13.14 | 12.53 | 13.00 | 12.46 | qfq | 2,578,093 | 33,397,906 | 2.77% |
| 2024-08-14 | 12.74 | 12.84 | 12.55 | 12.65 | 12.13 | qfq | 1,415,700 | 17,931,879 | -0.86% |
| 2024-08-13 | 12.62 | 12.79 | 12.55 | 12.76 | 12.23 | qfq | 1,228,300 | 15,530,876 | 0.31% |
| 2024-08-12 | 12.73 | 12.81 | 12.56 | 12.72 | 12.19 | qfq | 2,147,481 | 27,302,296 | 0.71% |
| 2024-08-09 | 12.85 | 12.95 | 12.63 | 12.63 | 12.11 | qfq | 1,513,000 | 19,312,889 | -1.17% |
| 2024-08-08 | 12.82 | 12.88 | 12.44 | 12.78 | 12.25 | qfq | 2,109,600 | 26,732,201 | -0.16% |
| 2024-08-07 | 12.89 | 12.97 | 12.74 | 12.80 | 12.27 | qfq | 1,492,146 | 19,185,483 | -0.85% |
| 2024-08-06 | 12.84 | 12.98 | 12.70 | 12.91 | 12.38 | qfq | 1,836,500 | 23,589,477 | 1.33% |
| 2024-08-05 | 13.04 | 13.28 | 12.74 | 12.74 | 12.21 | qfq | 2,495,234 | 32,460,436 | -2.90% |
| 2024-08-02 | 13.35 | 13.40 | 13.10 | 13.12 | 12.58 | qfq | 1,850,200 | 24,519,324 | -1.72% |
| 2024-08-01 | 13.36 | 13.49 | 13.26 | 13.35 | 12.80 | qfq | 2,057,634 | 27,542,196 | -0.37% |
| 2024-07-31 | 12.69 | 13.41 | 12.68 | 13.40 | 12.85 | qfq | 3,947,628 | 51,784,254 | 4.77% |
| 2024-07-30 | 12.67 | 12.85 | 12.53 | 12.79 | 12.26 | qfq | 1,811,700 | 22,995,276 | 0.08% |
| 2024-07-29 | 12.84 | 13.04 | 12.71 | 12.78 | 12.25 | qfq | 2,147,500 | 27,570,668 | -0.47% |
| 2024-07-26 | 12.39 | 12.85 | 12.32 | 12.84 | 12.31 | qfq | 2,406,866 | 30,526,430 | 3.63% |
| 2024-07-25 | 12.05 | 12.52 | 12.05 | 12.39 | 11.88 | qfq | 2,817,468 | 34,757,183 | 1.64% |
| 2024-07-24 | 12.50 | 12.52 | 12.14 | 12.19 | 11.69 | qfq | 2,538,668 | 31,111,549 | -2.64% |
| 2024-07-23 | 12.80 | 12.88 | 12.48 | 12.52 | 12.00 | qfq | 1,653,500 | 20,970,131 | -2.19% |
| 2024-07-22 | 12.92 | 13.01 | 12.72 | 12.80 | 12.27 | qfq | 1,860,600 | 23,865,128 | -1.16% |
| 2024-07-19 | 12.83 | 13.06 | 12.79 | 12.95 | 12.41 | qfq | 1,563,100 | 20,215,001 | 0.39% |
| 2024-07-18 | 12.87 | 13.00 | 12.66 | 12.90 | 12.37 | qfq | 1,940,100 | 24,804,208 | -0.77% |
| 2024-07-17 | 13.20 | 13.21 | 12.95 | 13.00 | 12.46 | qfq | 2,088,500 | 27,264,128 | -1.74% |
| 2024-07-16 | 13.32 | 13.39 | 13.16 | 13.23 | 12.68 | qfq | 1,358,984 | 17,983,420 | -0.60% |
| 2024-07-15 | 13.55 | 13.55 | 13.25 | 13.31 | 12.76 | qfq | 1,543,800 | 20,609,638 | -1.41% |
| 2024-07-12 | 13.43 | 13.53 | 13.31 | 13.50 | 12.94 | qfq | 1,530,600 | 20,532,959 | 0.15% |
| 2024-07-11 | 13.15 | 13.49 | 13.15 | 13.48 | 12.92 | qfq | 2,676,900 | 35,709,728 | 3.93% |
| 2024-07-10 | 12.87 | 13.12 | 12.81 | 12.97 | 12.43 | qfq | 2,009,400 | 26,151,266 | 0.08% |
| 2024-07-09 | 12.45 | 12.96 | 12.42 | 12.96 | 12.42 | qfq | 2,538,400 | 32,295,366 | 3.18% |
| 2024-07-08 | 12.93 | 12.97 | 12.50 | 12.56 | 12.04 | qfq | 2,489,233 | 31,479,630 | -3.46% |
| 2024-07-05 | 12.85 | 13.03 | 12.72 | 13.01 | 12.47 | qfq | 1,554,800 | 20,022,352 | 0.85% |
| 2024-07-04 | 13.13 | 13.28 | 12.81 | 12.90 | 12.37 | qfq | 2,448,934 | 31,891,612 | -1.98% |
| 2024-07-03 | 13.32 | 13.46 | 13.10 | 13.16 | 12.62 | qfq | 2,174,550 | 28,874,933 | -0.98% |
| 2024-07-02 | 13.55 | 13.61 | 13.23 | 13.29 | 12.74 | qfq | 2,394,000 | 32,045,009 | -1.99% |
| 2024-07-01 | 13.49 | 13.59 | 13.10 | 13.56 | 13.00 | qfq | 2,805,100 | 37,409,485 | 0.67% |
| 2024-06-28 | 13.37 | 13.68 | 13.21 | 13.47 | 12.91 | qfq | 2,769,167 | 37,548,046 | 0.90% |
| 2024-06-27 | 13.90 | 13.92 | 13.31 | 13.35 | 12.80 | qfq | 3,073,500 | 41,642,964 | -4.09% |
| 2024-06-26 | 13.38 | 13.93 | 13.25 | 13.92 | 13.34 | qfq | 2,492,800 | 33,960,809 | 4.04% |
| 2024-06-25 | 13.18 | 13.54 | 13.17 | 13.38 | 12.83 | qfq | 2,456,050 | 32,899,155 | 1.75% |
| 2024-06-24 | 13.52 | 13.66 | 13.08 | 13.15 | 12.61 | qfq | 2,870,800 | 38,148,871 | -3.80% |
| 2024-06-21 | 13.40 | 13.75 | 13.31 | 13.67 | 13.10 | qfq | 2,411,732 | 32,781,108 | 1.33% |
| 2024-06-20 | 14.10 | 14.18 | 13.43 | 13.49 | 12.93 | qfq | 4,721,600 | 64,540,625 | -4.80% |
| 2024-06-19 | 14.45 | 14.56 | 14.17 | 14.17 | 13.58 | qfq | 2,364,500 | 33,916,333 | -1.87% |
| 2024-06-18 | 14.03 | 14.45 | 14.03 | 14.44 | 13.84 | qfq | 3,089,800 | 44,279,267 | 2.41% |
| 2024-06-17 | 13.94 | 14.23 | 13.90 | 14.10 | 13.52 | qfq | 2,395,100 | 33,864,617 | 0.79% |
| 2024-06-14 | 13.85 | 14.06 | 13.70 | 13.99 | 13.41 | qfq | 3,011,434 | 41,780,806 | 0.50% |
| 2024-06-13 | 14.19 | 14.28 | 13.83 | 13.92 | 13.34 | qfq | 3,213,400 | 44,876,640 | -2.25% |
| 2024-06-12 | 14.10 | 14.37 | 14.01 | 14.24 | 13.65 | qfq | 2,216,000 | 31,515,454 | 1.21% |
| 2024-06-11 | 13.97 | 14.15 | 13.78 | 14.07 | 13.49 | qfq | 2,520,200 | 35,162,599 | 0.14% |
| 2024-06-07 | 13.81 | 14.19 | 13.81 | 14.05 | 13.47 | qfq | 2,812,900 | 39,353,938 | 1.74% |
| 2024-06-06 | 14.26 | 14.26 | 13.68 | 13.81 | 13.24 | qfq | 3,973,937 | 55,149,831 | -2.20% |
| 2024-06-05 | 14.36 | 14.56 | 14.10 | 14.12 | 13.54 | qfq | 4,807,300 | 68,858,824 | -1.88% |
| 2024-06-04 | 15.23 | 15.56 | 14.16 | 14.39 | 13.79 | qfq | 9,226,505 | 134,634,785 | -2.11% |
| 2024-06-03 | 15.02 | 15.07 | 14.57 | 14.70 | 14.09 | qfq | 3,137,191 | 46,357,353 | -2.26% |
| 2024-05-31 | 14.89 | 15.18 | 14.89 | 15.04 | 14.42 | qfq | 2,307,800 | 34,793,157 | 0.67% |
| 2024-05-30 | 14.66 | 15.02 | 14.56 | 14.94 | 14.32 | qfq | 3,225,400 | 47,969,584 | 1.22% |
| 2024-05-29 | 14.53 | 14.85 | 14.46 | 14.76 | 14.15 | qfq | 2,869,434 | 42,216,018 | 1.72% |
| 2024-05-28 | 14.63 | 14.86 | 14.47 | 14.51 | 13.91 | qfq | 2,377,800 | 34,868,078 | -0.89% |
| 2024-05-27 | 14.52 | 14.66 | 14.23 | 14.64 | 14.03 | qfq | 2,454,034 | 35,371,824 | 0.83% |
| 2024-05-24 | 14.66 | 14.72 | 14.49 | 14.52 | 13.92 | qfq | 2,599,600 | 37,951,947 | -0.95% |
| 2024-05-23 | 14.93 | 14.99 | 14.55 | 14.66 | 14.05 | qfq | 3,300,800 | 48,616,092 | -2.27% |
| 2024-05-22 | 15.18 | 15.28 | 14.96 | 15.00 | 14.38 | qfq | 2,384,900 | 35,957,248 | -1.25% |
| 2024-05-21 | 15.50 | 15.50 | 15.07 | 15.19 | 14.56 | qfq | 3,069,400 | 46,643,160 | -2.00% |
| 2024-05-20 | 15.50 | 15.75 | 15.38 | 15.50 | 14.86 | qfq | 3,086,267 | 47,981,895 | 0.13% |
| 2024-05-17 | 15.26 | 15.50 | 15.16 | 15.48 | 14.84 | qfq | 2,362,434 | 36,201,262 | 1.11% |
| 2024-05-16 | 15.32 | 15.50 | 15.27 | 15.31 | 14.68 | qfq | 2,027,300 | 31,177,779 | -0.13% |
| 2024-05-15 | 15.51 | 15.62 | 15.28 | 15.33 | 14.70 | qfq | 2,624,166 | 40,606,586 | -1.16% |
| 2024-05-14 | 15.37 | 15.69 | 15.33 | 15.51 | 14.87 | qfq | 3,304,367 | 51,297,106 | 0.91% |
| 2024-05-13 | 15.34 | 15.44 | 14.80 | 15.37 | 14.73 | qfq | 3,196,717 | 48,878,515 | -2.78% |
| 2024-05-10 | 16.05 | 16.15 | 15.72 | 15.81 | 14.77 | qfq | 3,555,900 | 56,320,440 | -1.37% |
| 2024-05-09 | 15.92 | 16.16 | 15.91 | 16.03 | 14.98 | qfq | 2,995,200 | 48,128,297 | 0.82% |
| 2024-05-08 | 16.21 | 16.30 | 15.87 | 15.90 | 14.86 | qfq | 4,123,100 | 66,165,651 | -2.09% |
| 2024-05-07 | 16.30 | 16.36 | 16.06 | 16.24 | 15.17 | qfq | 3,251,166 | 52,677,099 | -0.18% |
| 2024-05-06 | 15.98 | 16.37 | 15.98 | 16.27 | 15.20 | qfq | 4,219,101 | 68,535,422 | 2.46% |
| 2024-04-30 | 15.94 | 16.02 | 15.70 | 15.88 | 14.84 | qfq | 3,959,434 | 62,867,222 | 0.06% |
| 2024-04-29 | 15.63 | 15.94 | 15.51 | 15.87 | 14.83 | qfq | 4,793,969 | 75,585,877 | 1.21% |
| 2024-04-26 | 15.17 | 15.78 | 15.17 | 15.68 | 14.65 | qfq | 4,563,847 | 71,117,177 | 2.69% |
| 2024-04-25 | 15.26 | 15.42 | 15.08 | 15.27 | 14.27 | qfq | 3,852,250 | 58,708,721 | 0.53% |
| 2024-04-24 | 14.79 | 15.19 | 14.74 | 15.19 | 14.19 | qfq | 3,129,684 | 47,093,133 | 3.05% |
| 2024-04-23 | 14.93 | 14.93 | 14.65 | 14.74 | 13.77 | qfq | 2,705,600 | 39,984,929 | -0.20% |
| 2024-04-22 | 14.76 | 15.10 | 14.58 | 14.77 | 13.80 | qfq | 3,032,932 | 44,951,698 | -1.47% |
| 2024-04-19 | 15.00 | 15.16 | 14.75 | 14.99 | 14.01 | qfq | 4,251,112 | 63,485,584 | -0.46% |
| 2024-04-18 | 14.95 | 15.26 | 14.80 | 15.06 | 14.07 | qfq | 4,750,201 | 71,825,984 | 0.53% |
| 2024-04-17 | 14.15 | 14.98 | 14.14 | 14.98 | 14.00 | qfq | 4,948,300 | 72,197,756 | 7.61% |
| 2024-04-16 | 14.71 | 14.79 | 13.89 | 13.92 | 13.01 | qfq | 5,907,166 | 84,252,885 | -5.69% |
| 2024-04-15 | 15.25 | 15.37 | 14.48 | 14.76 | 13.79 | qfq | 5,638,633 | 83,567,014 | -3.21% |
| 2024-04-12 | 15.25 | 15.66 | 15.23 | 15.25 | 14.25 | qfq | 3,654,066 | 56,508,284 | -0.85% |
| 2024-04-11 | 15.21 | 15.64 | 15.08 | 15.38 | 14.37 | qfq | 3,843,100 | 59,177,701 | 0.79% |
| 2024-04-10 | 15.71 | 15.74 | 15.06 | 15.26 | 14.26 | qfq | 4,581,300 | 70,175,335 | -3.36% |
| 2024-04-09 | 15.76 | 15.79 | 15.52 | 15.79 | 14.75 | qfq | 3,327,184 | 52,174,010 | 1.09% |
| 2024-04-08 | 15.71 | 15.93 | 15.61 | 15.62 | 14.60 | qfq | 4,583,818 | 72,328,126 | -0.51% |
| 2024-04-03 | 16.02 | 16.08 | 15.50 | 15.70 | 14.67 | qfq | 5,857,200 | 91,856,552 | -1.88% |
| 2024-04-02 | 16.64 | 16.68 | 15.85 | 16.00 | 14.95 | qfq | 7,078,230 | 114,245,715 | -2.79% |
| 2024-04-01 | 16.18 | 16.51 | 16.15 | 16.46 | 15.38 | qfq | 5,659,466 | 92,820,154 | 2.43% |
| 2024-03-29 | 16.38 | 16.47 | 15.90 | 16.07 | 15.02 | qfq | 6,963,732 | 112,185,877 | -3.08% |
| 2024-03-28 | 16.28 | 16.77 | 16.23 | 16.58 | 15.49 | qfq | 5,551,800 | 92,009,216 | 1.66% |
| 2024-03-27 | 17.02 | 17.04 | 16.30 | 16.31 | 15.24 | qfq | 5,614,534 | 93,158,231 | -3.61% |
| 2024-03-26 | 16.75 | 17.06 | 16.56 | 16.92 | 15.81 | qfq | 5,538,974 | 93,412,416 | 0.71% |
| 2024-03-25 | 17.41 | 17.49 | 16.77 | 16.80 | 15.70 | qfq | 7,229,217 | 123,886,603 | -3.39% |
| 2024-03-22 | 17.90 | 17.98 | 17.27 | 17.39 | 16.25 | qfq | 9,514,599 | 166,407,202 | -3.34% |
| 2024-03-21 | 18.00 | 18.24 | 17.50 | 17.99 | 16.81 | qfq | 12,900,572 | 229,656,918 | -0.66% |
| 2024-03-20 | 17.67 | 18.48 | 17.64 | 18.11 | 16.92 | qfq | 20,063,671 | 361,584,506 | 1.46% |
| 2024-03-19 | 17.37 | 18.59 | 17.27 | 17.85 | 16.68 | qfq | 24,312,657 | 433,964,549 | 2.70% |
| 2024-03-18 | 16.07 | 17.38 | 15.87 | 17.38 | 16.24 | qfq | 15,988,701 | 271,688,153 | 10.00% |
| 2024-03-15 | 15.50 | 15.80 | 15.28 | 15.80 | 14.76 | qfq | 3,070,700 | 47,845,876 | 2.33% |
| 2024-03-14 | 15.47 | 15.56 | 15.20 | 15.44 | 14.43 | qfq | 2,516,100 | 38,748,510 | -0.52% |
| 2024-03-13 | 15.39 | 15.64 | 15.29 | 15.52 | 14.50 | qfq | 3,668,200 | 56,854,711 | 1.04% |
| 2024-03-12 | 15.19 | 15.45 | 15.01 | 15.36 | 14.35 | qfq | 3,374,866 | 51,458,463 | 1.52% |
| 2024-03-11 | 14.92 | 15.14 | 14.76 | 15.13 | 14.14 | qfq | 3,131,010 | 46,817,929 | 1.34% |
| 2024-03-08 | 14.82 | 14.98 | 14.68 | 14.93 | 13.95 | qfq | 2,062,834 | 30,632,516 | 0.81% |
| 2024-03-07 | 14.93 | 15.22 | 14.80 | 14.81 | 13.84 | qfq | 3,163,200 | 47,550,554 | -1.66% |
| 2024-03-06 | 14.84 | 15.25 | 14.84 | 15.06 | 14.07 | qfq | 3,578,300 | 53,886,603 | 1.35% |
| 2024-03-05 | 15.02 | 15.02 | 14.65 | 14.86 | 13.89 | qfq | 3,312,467 | 49,197,146 | -1.46% |
| 2024-03-04 | 15.40 | 15.42 | 14.89 | 15.08 | 14.09 | qfq | 4,284,134 | 64,700,237 | -2.65% |
| 2024-03-01 | 15.40 | 15.75 | 15.10 | 15.49 | 14.47 | qfq | 6,269,034 | 96,444,116 | 2.11% |
| 2024-02-29 | 14.21 | 15.17 | 14.21 | 15.17 | 14.17 | qfq | 6,076,401 | 90,272,316 | 6.08% |
| 2024-02-28 | 15.15 | 15.33 | 14.28 | 14.30 | 13.36 | qfq | 6,310,500 | 93,606,024 | -6.11% |
| 2024-02-27 | 14.78 | 15.23 | 14.57 | 15.23 | 14.23 | qfq | 3,400,200 | 51,040,549 | 3.68% |
| 2024-02-26 | 14.64 | 14.96 | 14.51 | 14.69 | 13.73 | qfq | 4,609,700 | 68,015,793 | 1.17% |
| 2024-02-23 | 14.25 | 14.56 | 14.13 | 14.52 | 13.57 | qfq | 3,410,200 | 48,930,106 | 1.89% |
| 2024-02-22 | 13.90 | 14.26 | 13.90 | 14.25 | 13.32 | qfq | 3,805,200 | 53,766,673 | 1.57% |
| 2024-02-21 | 13.68 | 14.45 | 13.55 | 14.03 | 13.11 | qfq | 4,821,678 | 68,221,276 | 1.67% |
| 2024-02-20 | 13.71 | 13.83 | 13.45 | 13.80 | 12.89 | qfq | 3,921,578 | 53,540,934 | 0.00% |
| 2024-02-19 | 13.90 | 14.18 | 13.59 | 13.80 | 12.89 | qfq | 6,250,400 | 86,584,762 | 0.29% |
| 2024-02-08 | 12.95 | 13.93 | 12.95 | 13.76 | 12.86 | qfq | 7,387,767 | 99,526,824 | 6.92% |
| 2024-02-07 | 12.45 | 13.40 | 12.34 | 12.87 | 12.03 | qfq | 7,542,000 | 97,555,689 | 3.13% |
| 2024-02-06 | 11.89 | 12.70 | 11.29 | 12.48 | 11.66 | qfq | 7,870,138 | 94,080,484 | 5.23% |
| 2024-02-05 | 12.73 | 13.09 | 11.78 | 11.86 | 11.08 | qfq | 7,547,100 | 91,079,273 | -9.40% |
| 2024-02-02 | 13.90 | 14.17 | 12.53 | 13.09 | 12.23 | qfq | 5,152,100 | 68,508,277 | -5.83% |
| 2024-02-01 | 14.00 | 14.24 | 13.57 | 13.90 | 12.99 | qfq | 3,605,100 | 50,146,397 | -1.35% |
| 2024-01-31 | 14.84 | 14.98 | 13.99 | 14.09 | 13.17 | qfq | 3,904,500 | 56,054,359 | -4.80% |
| 2024-01-30 | 15.38 | 15.43 | 14.80 | 14.80 | 13.83 | qfq | 2,601,900 | 39,345,039 | -3.39% |
| 2024-01-29 | 15.50 | 15.76 | 15.25 | 15.32 | 14.31 | qfq | 2,868,300 | 44,242,635 | -1.10% |
| 2024-01-26 | 15.61 | 15.78 | 15.44 | 15.49 | 14.47 | qfq | 3,079,100 | 48,016,041 | -0.96% |
| 2024-01-25 | 15.06 | 15.69 | 14.87 | 15.64 | 14.61 | qfq | 4,115,414 | 63,395,721 | 4.41% |
| 2024-01-24 | 14.79 | 15.12 | 14.35 | 14.98 | 14.00 | qfq | 3,084,600 | 45,566,688 | 1.22% |
| 2024-01-23 | 14.78 | 14.94 | 14.52 | 14.80 | 13.83 | qfq | 3,270,500 | 48,166,764 | -0.47% |
| 2024-01-22 | 15.72 | 15.92 | 14.67 | 14.87 | 13.89 | qfq | 4,090,493 | 62,584,888 | -5.65% |
| 2024-01-19 | 15.87 | 16.04 | 15.71 | 15.76 | 14.73 | qfq | 2,387,000 | 37,846,782 | -1.07% |
| 2024-01-18 | 16.02 | 16.13 | 15.48 | 15.93 | 14.88 | qfq | 4,313,905 | 67,831,859 | -0.44% |
| 2024-01-17 | 16.50 | 16.65 | 16.00 | 16.00 | 14.95 | qfq | 2,656,800 | 43,433,395 | -3.56% |
| 2024-01-16 | 16.59 | 16.79 | 16.36 | 16.59 | 15.50 | qfq | 2,435,377 | 40,292,141 | -0.18% |
| 2024-01-15 | 16.66 | 16.74 | 16.50 | 16.62 | 15.53 | qfq | 1,886,800 | 31,372,380 | -0.30% |
| 2024-01-12 | 16.81 | 16.94 | 16.63 | 16.67 | 15.58 | qfq | 2,041,700 | 34,265,272 | -0.66% |
| 2024-01-11 | 16.52 | 16.81 | 16.36 | 16.78 | 15.68 | qfq | 2,054,100 | 34,198,657 | 1.51% |
| 2024-01-10 | 16.60 | 16.72 | 16.34 | 16.53 | 15.45 | qfq | 2,215,900 | 36,675,212 | -0.96% |
| 2024-01-09 | 16.47 | 16.86 | 16.47 | 16.69 | 15.59 | qfq | 2,499,300 | 41,761,031 | 1.03% |
| 2024-01-08 | 16.72 | 16.73 | 16.45 | 16.52 | 15.44 | qfq | 3,274,200 | 54,337,428 | -1.49% |
| 2024-01-05 | 17.24 | 17.45 | 16.69 | 16.77 | 15.67 | qfq | 5,134,900 | 87,603,689 | -2.84% |
| 2024-01-04 | 17.05 | 17.33 | 16.88 | 17.26 | 16.13 | qfq | 4,031,500 | 69,120,254 | 1.41% |
| 2024-01-03 | 17.19 | 17.20 | 16.92 | 17.02 | 15.90 | qfq | 3,303,700 | 56,324,650 | -0.93% |
| 2024-01-02 | 17.35 | 17.39 | 17.17 | 17.18 | 16.05 | qfq | 3,417,600 | 58,983,301 | -0.58% |
| 2023-12-29 | 16.99 | 17.39 | 16.92 | 17.28 | 16.15 | qfq | 3,465,300 | 59,742,510 | 1.77% |
| 2023-12-28 | 16.72 | 17.07 | 16.51 | 16.98 | 15.87 | qfq | 3,671,000 | 61,989,812 | 1.19% |
| 2023-12-27 | 16.66 | 16.84 | 16.58 | 16.78 | 15.68 | qfq | 2,525,300 | 42,215,009 | 0.72% |
| 2023-12-26 | 17.10 | 17.10 | 16.56 | 16.66 | 15.57 | qfq | 3,151,400 | 52,670,527 | -2.57% |
| 2023-12-25 | 16.84 | 17.11 | 16.72 | 17.10 | 15.98 | qfq | 2,728,000 | 46,352,174 | 1.24% |
| 2023-12-22 | 17.10 | 17.25 | 16.83 | 16.89 | 15.78 | qfq | 3,237,800 | 55,167,662 | -1.34% |
| 2023-12-21 | 16.89 | 17.16 | 16.56 | 17.12 | 16.00 | qfq | 5,265,962 | 88,918,818 | 1.06% |
| 2023-12-20 | 17.28 | 17.44 | 16.93 | 16.94 | 15.83 | qfq | 3,587,105 | 61,324,695 | -2.19% |
| 2023-12-19 | 17.27 | 17.53 | 17.15 | 17.32 | 16.18 | qfq | 3,467,700 | 60,101,286 | 0.29% |
| 2023-12-18 | 17.27 | 17.52 | 17.20 | 17.27 | 16.14 | qfq | 2,618,800 | 45,385,627 | -0.52% |
| 2023-12-15 | 17.39 | 17.53 | 17.29 | 17.36 | 16.22 | qfq | 2,904,867 | 50,491,060 | -0.34% |
| 2023-12-14 | 17.60 | 17.66 | 17.40 | 17.42 | 16.28 | qfq | 3,052,830 | 53,388,868 | -0.97% |
| 2023-12-13 | 17.66 | 17.86 | 17.53 | 17.59 | 16.44 | qfq | 3,002,000 | 53,066,624 | -0.62% |
| 2023-12-12 | 17.55 | 17.87 | 17.42 | 17.70 | 16.54 | qfq | 4,529,800 | 80,195,784 | 0.51% |
| 2023-12-11 | 17.13 | 17.65 | 17.00 | 17.61 | 16.45 | qfq | 6,488,100 | 113,366,232 | 2.44% |
| 2023-12-08 | 17.56 | 17.65 | 17.14 | 17.19 | 16.06 | qfq | 6,844,400 | 118,833,602 | -2.16% |
| 2023-12-07 | 17.81 | 17.85 | 17.45 | 17.57 | 16.42 | qfq | 7,116,669 | 125,364,403 | -1.46% |
| 2023-12-06 | 17.99 | 18.33 | 17.73 | 17.83 | 16.66 | qfq | 9,487,467 | 170,312,404 | -2.19% |
| 2023-12-05 | 18.48 | 18.54 | 18.20 | 18.23 | 17.03 | qfq | 5,964,500 | 109,584,959 | -1.25% |
| 2023-12-04 | 18.22 | 18.65 | 18.20 | 18.46 | 17.25 | qfq | 7,635,421 | 141,008,927 | 0.60% |
| 2023-12-01 | 18.60 | 18.79 | 18.24 | 18.35 | 17.15 | qfq | 7,161,396 | 131,710,097 | -1.34% |
| 2023-11-30 | 18.90 | 19.06 | 18.33 | 18.60 | 17.38 | qfq | 7,615,600 | 141,752,729 | -1.12% |
| 2023-11-29 | 18.88 | 19.19 | 18.61 | 18.81 | 17.58 | qfq | 8,781,419 | 165,498,150 | -0.79% |
| 2023-11-28 | 18.49 | 19.17 | 18.30 | 18.96 | 17.72 | qfq | 12,580,309 | 237,579,333 | 2.43% |
| 2023-11-27 | 19.06 | 19.08 | 18.05 | 18.51 | 17.30 | qfq | 12,406,467 | 228,330,493 | -1.91% |
| 2023-11-24 | 19.33 | 19.60 | 18.55 | 18.87 | 17.63 | qfq | 18,808,692 | 354,915,022 | -4.79% |
| 2023-11-23 | 19.00 | 20.89 | 19.00 | 19.82 | 18.52 | qfq | 24,666,325 | 491,864,742 | -0.80% |
| 2023-11-22 | 20.88 | 22.75 | 19.98 | 19.98 | 18.67 | qfq | 41,037,862 | 875,261,080 | -3.38% |
| 2023-11-21 | 18.48 | 20.68 | 18.22 | 20.68 | 19.32 | qfq | 27,754,367 | 535,641,278 | 10.00% |
| 2023-11-20 | 19.93 | 20.33 | 18.68 | 18.80 | 17.57 | qfq | 36,190,720 | 701,190,276 | 1.73% |
| 2023-11-17 | 16.72 | 18.48 | 16.65 | 18.48 | 17.27 | qfq | 10,311,967 | 186,566,153 | 10.00% |
| 2023-11-16 | 16.72 | 17.15 | 16.64 | 16.80 | 15.70 | qfq | 7,522,300 | 127,133,848 | 0.48% |
| 2023-11-15 | 16.66 | 16.75 | 16.45 | 16.72 | 15.62 | qfq | 4,337,300 | 72,078,124 | 0.36% |
| 2023-11-14 | 16.73 | 16.77 | 16.52 | 16.66 | 15.57 | qfq | 3,695,300 | 61,437,441 | -0.72% |
| 2023-11-13 | 16.42 | 16.85 | 16.40 | 16.78 | 15.68 | qfq | 4,839,100 | 80,694,858 | 1.82% |
| 2023-11-10 | 16.42 | 16.62 | 16.28 | 16.48 | 15.40 | qfq | 4,563,300 | 75,186,656 | 0.30% |
| 2023-11-09 | 16.70 | 16.70 | 16.25 | 16.43 | 15.35 | qfq | 4,805,000 | 78,997,549 | -1.68% |
| 2023-11-08 | 16.70 | 16.82 | 16.44 | 16.71 | 15.61 | qfq | 6,917,276 | 114,996,576 | -1.12% |
| 2023-11-07 | 16.54 | 16.95 | 16.43 | 16.90 | 15.79 | qfq | 9,027,100 | 151,158,638 | 2.49% |
| 2023-11-06 | 16.40 | 16.75 | 16.37 | 16.49 | 15.41 | qfq | 5,903,000 | 97,356,955 | 0.61% |
| 2023-11-03 | 16.17 | 16.48 | 16.12 | 16.39 | 15.31 | qfq | 5,352,077 | 87,524,663 | 1.36% |
| 2023-11-02 | 16.21 | 16.49 | 16.11 | 16.17 | 15.11 | qfq | 6,001,633 | 97,795,442 | 0.37% |
| 2023-11-01 | 16.08 | 16.25 | 15.92 | 16.11 | 15.05 | qfq | 4,928,300 | 79,284,841 | 0.00% |
| 2023-10-31 | 16.34 | 16.45 | 15.99 | 16.11 | 15.05 | qfq | 5,757,600 | 93,112,755 | -2.07% |
| 2023-10-30 | 16.13 | 16.90 | 16.11 | 16.45 | 15.37 | qfq | 7,832,734 | 129,224,132 | 1.23% |
| 2023-10-27 | 16.12 | 16.57 | 16.01 | 16.25 | 15.18 | qfq | 8,117,267 | 132,297,292 | 0.31% |
| 2023-10-26 | 15.73 | 16.33 | 15.70 | 16.20 | 15.14 | qfq | 9,369,100 | 150,299,053 | 1.69% |
| 2023-10-25 | 15.36 | 16.01 | 15.31 | 15.93 | 14.88 | qfq | 9,196,647 | 144,818,042 | 3.78% |
| 2023-10-24 | 14.51 | 15.64 | 14.50 | 15.35 | 14.34 | qfq | 10,147,680 | 154,290,566 | 5.43% |
| 2023-10-23 | 15.03 | 15.54 | 14.41 | 14.56 | 13.60 | qfq | 7,839,722 | 116,827,242 | -3.13% |
| 2023-10-20 | 15.20 | 15.73 | 14.92 | 15.03 | 14.04 | qfq | 7,021,200 | 107,297,282 | -1.70% |
| 2023-10-19 | 15.67 | 15.82 | 15.26 | 15.29 | 14.29 | qfq | 8,968,822 | 138,504,035 | -3.35% |
| 2023-10-18 | 15.06 | 16.63 | 15.03 | 15.82 | 14.78 | qfq | 12,365,743 | 196,043,190 | 4.49% |
| 2023-10-17 | 15.47 | 15.47 | 14.97 | 15.14 | 14.15 | qfq | 3,545,500 | 53,697,201 | -1.94% |
| 2023-10-16 | 15.41 | 15.58 | 15.32 | 15.44 | 14.43 | qfq | 2,596,400 | 40,035,414 | -0.45% |
| 2023-10-13 | 15.41 | 15.60 | 15.31 | 15.51 | 14.49 | qfq | 3,281,100 | 50,813,751 | 0.32% |
| 2023-10-12 | 15.21 | 15.54 | 15.13 | 15.46 | 14.45 | qfq | 3,665,367 | 56,431,893 | 1.71% |
| 2023-10-11 | 15.27 | 15.40 | 15.13 | 15.20 | 14.20 | qfq | 2,511,800 | 38,302,998 | -0.72% |
| 2023-10-10 | 15.41 | 15.50 | 15.16 | 15.31 | 14.31 | qfq | 2,969,400 | 45,340,496 | -0.58% |
| 2023-10-09 | 15.18 | 15.44 | 15.11 | 15.40 | 14.39 | qfq | 4,283,600 | 65,625,036 | 1.45% |
| 2023-09-28 | 14.86 | 15.23 | 14.79 | 15.18 | 14.18 | qfq | 3,373,600 | 50,936,852 | 3.05% |
| 2023-09-27 | 15.07 | 15.15 | 14.73 | 14.73 | 13.76 | qfq | 3,008,761 | 44,801,657 | -2.39% |
| 2023-09-26 | 15.23 | 15.28 | 15.01 | 15.09 | 14.10 | qfq | 1,873,100 | 28,277,226 | -0.79% |
| 2023-09-25 | 15.15 | 15.31 | 15.01 | 15.21 | 14.21 | qfq | 2,307,900 | 35,022,005 | 0.53% |
| 2023-09-22 | 14.88 | 15.13 | 14.87 | 15.13 | 14.14 | qfq | 2,287,100 | 34,336,491 | 1.82% |
| 2023-09-21 | 15.15 | 15.36 | 14.83 | 14.86 | 13.89 | qfq | 2,832,200 | 42,384,728 | -2.30% |
| 2023-09-20 | 15.30 | 15.51 | 15.18 | 15.21 | 14.21 | qfq | 3,155,000 | 48,478,247 | -0.72% |
| 2023-09-19 | 15.32 | 15.38 | 15.11 | 15.32 | 14.31 | qfq | 3,325,800 | 50,787,713 | 0.00% |
| 2023-09-18 | 14.98 | 15.41 | 14.85 | 15.32 | 14.31 | qfq | 3,108,500 | 47,421,743 | 2.20% |
| 2023-09-15 | 15.02 | 15.30 | 14.88 | 14.99 | 14.01 | qfq | 2,468,500 | 36,964,611 | -0.66% |
| 2023-09-14 | 15.35 | 15.35 | 14.94 | 15.09 | 14.10 | qfq | 1,950,100 | 29,413,508 | -0.46% |
| 2023-09-13 | 15.37 | 15.46 | 15.07 | 15.16 | 14.17 | qfq | 2,434,900 | 37,085,076 | -1.75% |
| 2023-09-12 | 15.17 | 15.54 | 15.17 | 15.43 | 14.42 | qfq | 4,895,967 | 75,525,770 | 1.45% |
| 2023-09-11 | 14.82 | 15.22 | 14.73 | 15.21 | 14.21 | qfq | 3,404,600 | 51,346,911 | 2.56% |
| 2023-09-08 | 14.91 | 14.91 | 14.78 | 14.83 | 13.86 | qfq | 1,946,000 | 28,882,275 | 0.20% |
| 2023-09-07 | 15.21 | 15.21 | 14.78 | 14.80 | 13.83 | qfq | 2,376,400 | 35,398,871 | -2.37% |
| 2023-09-06 | 15.05 | 15.27 | 15.02 | 15.16 | 14.17 | qfq | 1,996,700 | 30,151,552 | 0.33% |
| 2023-09-05 | 15.30 | 15.34 | 15.09 | 15.11 | 14.12 | qfq | 2,917,100 | 44,230,462 | -1.24% |
| 2023-09-04 | 15.48 | 15.55 | 15.21 | 15.30 | 14.30 | qfq | 3,836,800 | 58,705,373 | -1.16% |
| 2023-09-01 | 15.38 | 15.51 | 15.27 | 15.48 | 14.46 | qfq | 3,263,900 | 50,419,815 | 1.24% |
| 2023-08-31 | 15.18 | 15.42 | 15.15 | 15.29 | 14.29 | qfq | 3,779,700 | 57,788,815 | 0.33% |
| 2023-08-30 | 15.29 | 15.38 | 15.17 | 15.24 | 14.24 | qfq | 4,038,500 | 61,720,309 | 0.53% |
| 2023-08-29 | 14.40 | 15.23 | 14.36 | 15.16 | 14.17 | qfq | 7,040,000 | 105,548,803 | 4.70% |
| 2023-08-28 | 14.73 | 14.85 | 14.43 | 14.48 | 13.53 | qfq | 6,022,200 | 88,349,674 | 2.84% |
| 2023-08-25 | 14.50 | 14.50 | 13.96 | 14.08 | 13.16 | qfq | 2,909,200 | 41,118,328 | -1.12% |
| 2023-08-24 | 14.27 | 14.38 | 14.10 | 14.24 | 13.31 | qfq | 2,506,900 | 35,653,137 | -0.21% |
| 2023-08-23 | 14.44 | 14.45 | 14.21 | 14.27 | 13.33 | qfq | 1,609,100 | 23,045,081 | -1.11% |
| 2023-08-22 | 14.38 | 14.56 | 14.14 | 14.43 | 13.48 | qfq | 2,720,800 | 38,994,943 | 0.42% |
| 2023-08-21 | 14.35 | 14.69 | 14.33 | 14.37 | 13.43 | qfq | 2,239,100 | 32,465,511 | -0.14% |
| 2023-08-18 | 14.40 | 14.62 | 14.37 | 14.39 | 13.45 | qfq | 2,488,390 | 36,034,135 | -0.42% |
| 2023-08-17 | 14.05 | 14.47 | 14.03 | 14.45 | 13.50 | qfq | 2,488,900 | 35,640,830 | 2.34% |
| 2023-08-16 | 14.27 | 14.32 | 14.09 | 14.12 | 13.19 | qfq | 1,454,200 | 20,687,206 | -1.12% |
| 2023-08-15 | 14.41 | 14.41 | 14.16 | 14.28 | 13.34 | qfq | 1,844,500 | 26,326,069 | -0.90% |
| 2023-08-14 | 14.02 | 14.44 | 14.01 | 14.41 | 13.46 | qfq | 2,044,400 | 29,207,467 | 0.84% |
| 2023-08-11 | 14.51 | 14.60 | 14.28 | 14.29 | 13.35 | qfq | 2,677,700 | 38,608,142 | -1.79% |
| 2023-08-10 | 14.59 | 14.63 | 14.43 | 14.55 | 13.60 | qfq | 2,869,800 | 41,711,333 | 0.34% |
| 2023-08-09 | 15.22 | 15.31 | 14.39 | 14.50 | 13.55 | qfq | 9,179,900 | 134,137,314 | -5.60% |
| 2023-08-08 | 15.13 | 15.37 | 14.98 | 15.36 | 14.35 | qfq | 4,804,200 | 73,306,741 | 1.52% |
| 2023-08-07 | 14.94 | 15.27 | 14.79 | 15.13 | 14.14 | qfq | 4,644,267 | 70,020,345 | 1.20% |
| 2023-08-04 | 15.17 | 15.33 | 14.79 | 14.95 | 13.97 | qfq | 4,685,900 | 70,140,729 | -1.32% |
| 2023-08-03 | 15.35 | 15.41 | 15.11 | 15.15 | 14.16 | qfq | 3,183,000 | 48,423,575 | -1.81% |
| 2023-08-02 | 15.38 | 15.47 | 15.20 | 15.43 | 14.42 | qfq | 3,467,705 | 53,186,801 | 0.26% |
| 2023-08-01 | 15.50 | 15.68 | 15.30 | 15.39 | 14.38 | qfq | 4,311,300 | 66,552,706 | -1.03% |
| 2023-07-31 | 15.76 | 16.01 | 15.45 | 15.55 | 14.53 | qfq | 5,639,605 | 88,335,060 | -1.33% |
| 2023-07-28 | 15.68 | 15.88 | 15.20 | 15.76 | 14.73 | qfq | 7,199,000 | 112,265,258 | -0.38% |
| 2023-07-27 | 15.31 | 16.19 | 15.23 | 15.82 | 14.78 | qfq | 9,143,300 | 144,500,315 | 4.15% |
| 2023-07-26 | 15.75 | 15.90 | 15.15 | 15.19 | 14.19 | qfq | 4,671,300 | 72,231,633 | -3.31% |
| 2023-07-25 | 15.28 | 15.80 | 15.28 | 15.71 | 14.68 | qfq | 4,421,800 | 68,959,160 | 3.63% |
| 2023-07-24 | 15.33 | 15.35 | 15.10 | 15.16 | 14.17 | qfq | 2,311,900 | 35,167,462 | -0.66% |
| 2023-07-21 | 15.70 | 15.75 | 15.21 | 15.26 | 14.26 | qfq | 4,561,700 | 69,991,352 | -2.62% |
| 2023-07-20 | 15.95 | 16.08 | 15.60 | 15.67 | 14.64 | qfq | 3,034,700 | 48,032,489 | -1.76% |
| 2023-07-19 | 16.02 | 16.06 | 15.76 | 15.95 | 14.90 | qfq | 2,612,300 | 41,510,507 | -0.68% |
| 2023-07-18 | 15.86 | 16.12 | 15.57 | 16.06 | 15.01 | qfq | 4,810,183 | 76,426,975 | 0.50% |
| 2023-07-17 | 15.46 | 16.02 | 15.45 | 15.98 | 14.93 | qfq | 4,494,500 | 71,080,880 | 2.24% |