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
广州酒家603043.SH
最近收盘价13.452026-07-17
最近交易日2026-07-17
成交量（股）4,732,033
成交额（元）64,728,300
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-25 | 2025-12-31 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.77 | 13.98 | 13.42 | 13.45 | 13.45 | qfq | 4,732,033 | 64,728,300 | -2.11% |
| 2026-07-16 | 13.48 | 13.84 | 13.39 | 13.74 | 13.74 | qfq | 3,737,060 | 50,984,275 | 1.70% |
| 2026-07-15 | 13.31 | 13.56 | 13.22 | 13.51 | 13.51 | qfq | 3,701,800 | 49,642,683 | 1.35% |
| 2026-07-14 | 13.21 | 13.50 | 13.16 | 13.33 | 13.33 | qfq | 2,911,200 | 38,910,588 | 1.21% |
| 2026-07-13 | 13.22 | 13.40 | 13.11 | 13.17 | 13.17 | qfq | 3,330,093 | 44,147,353 | -0.23% |
| 2026-07-10 | 13.25 | 13.30 | 12.97 | 13.20 | 13.20 | qfq | 2,861,460 | 37,660,555 | 0.30% |
| 2026-07-09 | 13.60 | 13.60 | 13.12 | 13.16 | 13.16 | qfq | 2,603,413 | 34,577,811 | -2.66% |
| 2026-07-08 | 13.30 | 13.65 | 13.18 | 13.52 | 13.52 | qfq | 2,675,500 | 35,986,626 | 1.65% |
| 2026-07-07 | 13.67 | 13.67 | 13.21 | 13.30 | 13.30 | qfq | 1,985,440 | 26,464,654 | -2.06% |
| 2026-07-06 | 13.31 | 13.70 | 13.23 | 13.58 | 13.58 | qfq | 3,911,140 | 52,883,221 | 1.95% |
| 2026-07-03 | 13.03 | 13.33 | 13.03 | 13.32 | 13.32 | qfq | 2,811,400 | 37,151,646 | 2.23% |
| 2026-07-02 | 12.90 | 13.07 | 12.72 | 13.03 | 13.03 | qfq | 2,872,853 | 37,169,769 | 2.04% |
| 2026-07-01 | 12.39 | 12.88 | 12.30 | 12.77 | 12.77 | qfq | 2,686,500 | 33,992,084 | 2.98% |
| 2026-06-30 | 12.64 | 12.68 | 12.38 | 12.40 | 12.40 | qfq | 2,316,467 | 28,867,131 | -2.36% |
| 2026-06-29 | 12.60 | 12.93 | 12.25 | 12.70 | 12.70 | qfq | 3,281,320 | 41,539,205 | 0.24% |
| 2026-06-26 | 12.98 | 13.03 | 12.61 | 12.67 | 12.67 | qfq | 2,980,640 | 37,997,061 | -2.54% |
| 2026-06-25 | 13.00 | 13.13 | 12.80 | 13.00 | 13.00 | qfq | 1,934,080 | 25,059,623 | 0.23% |
| 2026-06-24 | 13.54 | 13.54 | 12.95 | 12.97 | 12.97 | qfq | 1,962,460 | 25,732,078 | -2.85% |
| 2026-06-23 | 13.26 | 13.54 | 13.16 | 13.35 | 13.35 | qfq | 1,949,732 | 26,093,447 | 0.68% |
| 2026-06-22 | 13.20 | 13.30 | 12.89 | 13.26 | 13.26 | qfq | 2,328,472 | 30,467,428 | 0.23% |
| 2026-06-18 | 13.39 | 13.40 | 13.13 | 13.23 | 13.23 | qfq | 1,909,680 | 25,258,586 | -1.19% |
| 2026-06-17 | 13.71 | 13.83 | 13.39 | 13.39 | 13.39 | qfq | 2,687,291 | 36,236,914 | -2.33% |
| 2026-06-16 | 13.98 | 14.04 | 13.62 | 13.71 | 13.71 | qfq | 4,139,100 | 56,927,977 | -2.56% |
| 2026-06-15 | 14.18 | 14.42 | 13.87 | 14.07 | 14.07 | qfq | 4,123,180 | 58,124,517 | -0.71% |
| 2026-06-12 | 14.01 | 14.18 | 13.91 | 14.17 | 14.17 | qfq | 2,520,367 | 35,430,175 | 1.21% |
| 2026-06-11 | 14.32 | 14.49 | 13.95 | 14.00 | 14.00 | qfq | 3,165,458 | 44,696,685 | -2.64% |
| 2026-06-10 | 14.07 | 14.42 | 14.05 | 14.38 | 14.38 | qfq | 2,848,341 | 40,745,682 | 1.63% |
| 2026-06-09 | 14.12 | 14.38 | 13.92 | 14.15 | 14.15 | qfq | 2,980,200 | 42,219,127 | 0.21% |
| 2026-06-08 | 14.52 | 14.60 | 13.99 | 14.12 | 14.12 | qfq | 3,483,200 | 49,763,550 | -2.75% |
| 2026-06-05 | 14.53 | 14.83 | 14.42 | 14.52 | 14.52 | qfq | 4,013,260 | 58,574,905 | 0.28% |
| 2026-06-04 | 14.12 | 14.57 | 14.10 | 14.48 | 14.48 | qfq | 6,126,160 | 88,177,214 | 2.04% |
| 2026-06-03 | 14.15 | 14.33 | 13.79 | 14.19 | 14.19 | qfq | 5,394,920 | 75,702,734 | 0.28% |
| 2026-06-02 | 14.35 | 14.58 | 14.15 | 14.15 | 14.15 | qfq | 4,554,400 | 65,251,736 | -1.26% |
| 2026-06-01 | 14.07 | 14.37 | 13.86 | 14.33 | 14.33 | qfq | 4,504,723 | 63,667,813 | 2.14% |
| 2026-05-29 | 13.71 | 14.09 | 13.66 | 14.03 | 14.03 | qfq | 4,949,746 | 68,923,276 | -0.07% |
| 2026-05-28 | 14.15 | 14.26 | 13.97 | 14.04 | 13.64 | qfq | 3,387,606 | 47,746,898 | -0.92% |
| 2026-05-27 | 14.19 | 14.33 | 14.01 | 14.17 | 13.77 | qfq | 2,804,320 | 39,698,445 | -0.28% |
| 2026-05-26 | 14.20 | 14.30 | 14.13 | 14.21 | 13.81 | qfq | 1,976,820 | 28,067,484 | 0.42% |
| 2026-05-25 | 14.12 | 14.31 | 14.08 | 14.15 | 13.75 | qfq | 2,180,310 | 30,923,703 | 0.14% |
| 2026-05-22 | 14.23 | 14.26 | 14.00 | 14.13 | 13.73 | qfq | 3,954,104 | 55,862,417 | -0.07% |
| 2026-05-21 | 14.27 | 14.43 | 14.13 | 14.14 | 13.74 | qfq | 2,473,040 | 35,306,064 | -0.77% |
| 2026-05-20 | 14.45 | 14.47 | 14.21 | 14.25 | 13.84 | qfq | 3,039,746 | 43,419,326 | -1.59% |
| 2026-05-19 | 14.34 | 14.56 | 14.33 | 14.48 | 14.07 | qfq | 2,350,420 | 33,981,543 | 0.70% |
| 2026-05-18 | 14.40 | 14.52 | 14.24 | 14.38 | 13.97 | qfq | 2,989,095 | 42,856,163 | -1.03% |
| 2026-05-15 | 14.68 | 14.68 | 14.45 | 14.53 | 14.12 | qfq | 2,785,762 | 40,484,643 | -0.68% |
| 2026-05-14 | 14.76 | 14.80 | 14.52 | 14.63 | 14.21 | qfq | 3,986,221 | 58,399,337 | -1.01% |
| 2026-05-13 | 15.00 | 15.04 | 14.78 | 14.78 | 14.36 | qfq | 3,976,560 | 59,116,728 | -1.14% |
| 2026-05-12 | 15.17 | 15.17 | 14.95 | 14.95 | 14.52 | qfq | 4,792,240 | 71,979,172 | -1.52% |
| 2026-05-11 | 15.19 | 15.28 | 15.01 | 15.18 | 14.75 | qfq | 4,532,800 | 68,588,923 | -0.07% |
| 2026-05-08 | 15.26 | 15.39 | 15.16 | 15.19 | 14.76 | qfq | 3,911,286 | 59,574,812 | -0.72% |
| 2026-05-07 | 15.45 | 15.45 | 15.29 | 15.30 | 14.86 | qfq | 3,297,000 | 50,530,855 | -0.46% |
| 2026-05-06 | 15.50 | 15.54 | 15.27 | 15.37 | 14.93 | qfq | 5,168,280 | 79,408,118 | -0.97% |
| 2026-04-30 | 15.81 | 15.83 | 15.47 | 15.52 | 15.08 | qfq | 4,228,100 | 66,047,014 | -1.77% |
| 2026-04-29 | 15.38 | 15.95 | 15.33 | 15.80 | 15.35 | qfq | 8,831,160 | 139,234,501 | 2.80% |
| 2026-04-28 | 15.50 | 15.56 | 15.20 | 15.37 | 14.93 | qfq | 4,104,356 | 63,026,062 | -0.71% |
| 2026-04-27 | 15.37 | 15.52 | 15.35 | 15.48 | 15.04 | qfq | 2,577,600 | 39,842,037 | 0.32% |
| 2026-04-24 | 15.46 | 15.59 | 15.37 | 15.43 | 14.99 | qfq | 2,445,600 | 37,867,333 | -0.39% |
| 2026-04-23 | 15.36 | 15.59 | 15.34 | 15.49 | 15.05 | qfq | 2,957,300 | 45,812,640 | 0.45% |
| 2026-04-22 | 15.43 | 15.54 | 15.38 | 15.42 | 14.98 | qfq | 1,802,340 | 27,804,286 | -0.39% |
| 2026-04-21 | 15.33 | 15.64 | 15.33 | 15.48 | 15.04 | qfq | 2,448,020 | 37,945,946 | 0.45% |
| 2026-04-20 | 15.35 | 15.52 | 15.30 | 15.41 | 14.97 | qfq | 2,487,440 | 38,419,540 | 0.52% |
| 2026-04-17 | 15.41 | 15.45 | 15.24 | 15.33 | 14.89 | qfq | 2,032,080 | 31,104,371 | -0.90% |
| 2026-04-16 | 15.46 | 15.50 | 15.28 | 15.47 | 15.03 | qfq | 2,490,720 | 38,373,457 | 0.19% |
| 2026-04-15 | 15.30 | 15.46 | 15.25 | 15.44 | 15.00 | qfq | 2,484,700 | 38,179,378 | 1.11% |
| 2026-04-14 | 15.32 | 15.34 | 15.12 | 15.27 | 14.83 | qfq | 2,913,940 | 44,264,119 | 0.20% |
| 2026-04-13 | 15.35 | 15.40 | 15.20 | 15.24 | 14.81 | qfq | 2,906,861 | 44,398,642 | -1.36% |
| 2026-04-10 | 15.33 | 15.68 | 15.33 | 15.45 | 15.01 | qfq | 2,979,040 | 46,191,991 | 1.05% |
| 2026-04-09 | 15.50 | 15.55 | 15.19 | 15.29 | 14.85 | qfq | 3,612,900 | 55,339,846 | -1.61% |
| 2026-04-08 | 15.29 | 15.54 | 15.25 | 15.54 | 15.10 | qfq | 3,205,400 | 49,496,313 | 2.71% |
| 2026-04-07 | 15.30 | 15.40 | 15.04 | 15.13 | 14.70 | qfq | 2,875,200 | 43,637,814 | -1.30% |
| 2026-04-03 | 15.52 | 15.57 | 15.18 | 15.33 | 14.89 | qfq | 3,995,780 | 61,333,587 | -1.16% |
| 2026-04-02 | 15.67 | 15.67 | 15.42 | 15.51 | 15.07 | qfq | 3,558,540 | 55,169,605 | -1.21% |
| 2026-04-01 | 15.70 | 15.80 | 15.57 | 15.70 | 15.25 | qfq | 3,892,820 | 61,022,105 | 0.64% |
| 2026-03-31 | 15.77 | 15.98 | 15.58 | 15.60 | 15.16 | qfq | 3,450,620 | 54,267,451 | -0.64% |
| 2026-03-30 | 15.66 | 15.84 | 15.54 | 15.70 | 15.25 | qfq | 3,241,300 | 50,937,044 | -0.70% |
| 2026-03-27 | 15.84 | 15.99 | 15.72 | 15.81 | 15.36 | qfq | 2,729,200 | 43,271,330 | -0.82% |
| 2026-03-26 | 15.95 | 16.18 | 15.88 | 15.94 | 15.49 | qfq | 2,728,066 | 43,696,195 | -0.13% |
| 2026-03-25 | 15.84 | 16.07 | 15.76 | 15.96 | 15.51 | qfq | 2,654,578 | 42,312,254 | 1.01% |
| 2026-03-24 | 15.60 | 15.83 | 15.44 | 15.80 | 15.35 | qfq | 3,313,900 | 51,958,495 | 2.20% |
| 2026-03-23 | 16.17 | 16.17 | 15.30 | 15.46 | 15.02 | qfq | 5,890,742 | 92,096,879 | -5.21% |
| 2026-03-20 | 16.44 | 16.57 | 16.27 | 16.31 | 15.85 | qfq | 2,845,388 | 46,681,341 | -0.79% |
| 2026-03-19 | 16.58 | 16.65 | 16.38 | 16.44 | 15.97 | qfq | 3,132,160 | 51,614,440 | -1.32% |
| 2026-03-18 | 16.89 | 16.92 | 16.57 | 16.66 | 16.19 | qfq | 3,328,500 | 55,593,619 | -1.07% |
| 2026-03-17 | 16.82 | 17.17 | 16.79 | 16.84 | 16.36 | qfq | 4,666,762 | 79,104,447 | 0.42% |
| 2026-03-16 | 16.64 | 16.80 | 16.61 | 16.77 | 16.29 | qfq | 3,318,320 | 55,409,670 | 0.66% |
| 2026-03-13 | 16.58 | 16.85 | 16.56 | 16.66 | 16.19 | qfq | 3,475,860 | 58,163,115 | 0.48% |
| 2026-03-12 | 16.67 | 16.69 | 16.53 | 16.58 | 16.11 | qfq | 2,620,727 | 43,452,737 | -0.30% |
| 2026-03-11 | 16.62 | 16.71 | 16.47 | 16.63 | 16.16 | qfq | 3,207,751 | 53,266,729 | 0.00% |
| 2026-03-10 | 16.78 | 16.79 | 16.50 | 16.63 | 16.16 | qfq | 4,900,357 | 81,376,987 | 0.18% |
| 2026-03-09 | 17.00 | 17.16 | 16.51 | 16.60 | 16.13 | qfq | 8,441,859 | 140,667,623 | -3.54% |
| 2026-03-06 | 16.87 | 17.25 | 16.83 | 17.21 | 16.72 | qfq | 2,954,200 | 50,639,746 | 1.77% |
| 2026-03-05 | 17.25 | 17.29 | 16.83 | 16.91 | 16.43 | qfq | 4,101,448 | 69,629,360 | -0.47% |
| 2026-03-04 | 17.33 | 17.64 | 16.94 | 16.99 | 16.51 | qfq | 4,737,220 | 81,383,749 | -3.08% |
| 2026-03-03 | 17.76 | 17.97 | 17.40 | 17.53 | 17.03 | qfq | 5,136,420 | 90,883,623 | -0.74% |
| 2026-03-02 | 17.40 | 17.82 | 17.26 | 17.66 | 17.16 | qfq | 5,733,155 | 100,799,670 | -0.56% |
| 2026-02-27 | 17.66 | 17.92 | 17.61 | 17.76 | 17.25 | qfq | 4,160,885 | 73,999,381 | 0.57% |
| 2026-02-26 | 17.72 | 17.77 | 17.59 | 17.66 | 17.16 | qfq | 3,727,436 | 65,871,448 | 0.06% |
| 2026-02-25 | 17.71 | 17.86 | 17.63 | 17.65 | 17.15 | qfq | 4,048,600 | 71,824,406 | -0.17% |
| 2026-02-24 | 18.03 | 18.07 | 17.54 | 17.68 | 17.18 | qfq | 4,821,100 | 85,328,148 | -0.67% |
| 2026-02-13 | 18.12 | 18.17 | 17.78 | 17.80 | 17.29 | qfq | 3,141,565 | 56,384,430 | -1.11% |
| 2026-02-12 | 18.28 | 18.30 | 17.92 | 18.00 | 17.49 | qfq | 4,127,900 | 74,390,249 | -1.85% |
| 2026-02-11 | 18.40 | 18.44 | 18.12 | 18.34 | 17.82 | qfq | 3,588,955 | 65,728,002 | -0.05% |
| 2026-02-10 | 18.74 | 18.76 | 18.20 | 18.35 | 17.83 | qfq | 5,410,613 | 99,139,753 | -2.34% |
| 2026-02-09 | 18.62 | 18.88 | 18.50 | 18.79 | 18.25 | qfq | 5,960,939 | 111,638,345 | 1.02% |
| 2026-02-06 | 18.55 | 18.85 | 18.30 | 18.60 | 18.07 | qfq | 7,231,744 | 134,900,044 | 0.11% |
| 2026-02-05 | 18.12 | 18.88 | 18.12 | 18.58 | 18.05 | qfq | 9,055,319 | 168,680,732 | 2.37% |
| 2026-02-04 | 17.63 | 18.18 | 17.55 | 18.15 | 17.63 | qfq | 5,845,570 | 104,988,006 | 2.83% |
| 2026-02-03 | 17.92 | 18.15 | 17.46 | 17.65 | 17.15 | qfq | 5,025,460 | 88,925,916 | -1.45% |
| 2026-02-02 | 18.09 | 18.28 | 17.86 | 17.91 | 17.40 | qfq | 6,182,820 | 111,850,424 | -1.00% |
| 2026-01-30 | 17.91 | 18.17 | 17.81 | 18.09 | 17.57 | qfq | 6,097,840 | 110,126,635 | 1.01% |
| 2026-01-29 | 17.31 | 18.03 | 17.28 | 17.91 | 17.40 | qfq | 6,349,709 | 112,594,694 | 3.11% |
| 2026-01-28 | 17.45 | 17.62 | 17.22 | 17.37 | 16.88 | qfq | 3,556,021 | 61,775,261 | -0.69% |
| 2026-01-27 | 17.77 | 17.77 | 17.34 | 17.49 | 16.99 | qfq | 3,851,275 | 67,423,139 | -1.58% |
| 2026-01-26 | 17.83 | 17.91 | 17.61 | 17.77 | 17.26 | qfq | 4,355,740 | 77,360,637 | -0.56% |
| 2026-01-23 | 18.32 | 18.41 | 17.81 | 17.87 | 17.36 | qfq | 4,326,844 | 78,057,499 | -0.56% |
| 2026-01-22 | 17.79 | 18.01 | 17.71 | 17.97 | 17.46 | qfq | 3,651,354 | 65,410,945 | 0.67% |
| 2026-01-21 | 18.08 | 18.10 | 17.71 | 17.85 | 17.34 | qfq | 3,731,754 | 66,594,721 | -1.22% |
| 2026-01-20 | 17.84 | 18.08 | 17.76 | 18.07 | 17.56 | qfq | 4,669,320 | 83,919,330 | 1.29% |
| 2026-01-19 | 17.34 | 17.98 | 17.30 | 17.84 | 17.33 | qfq | 4,520,990 | 80,426,660 | 3.06% |
| 2026-01-16 | 17.68 | 17.68 | 17.24 | 17.31 | 16.82 | qfq | 3,363,437 | 58,531,329 | -1.82% |
| 2026-01-15 | 17.44 | 17.76 | 17.40 | 17.63 | 17.13 | qfq | 4,566,060 | 80,424,651 | 0.97% |
| 2026-01-14 | 17.80 | 17.93 | 17.26 | 17.46 | 16.96 | qfq | 5,240,720 | 92,235,243 | -1.30% |
| 2026-01-13 | 17.80 | 18.00 | 17.62 | 17.69 | 17.19 | qfq | 3,494,060 | 62,265,987 | -1.01% |
| 2026-01-12 | 17.65 | 17.99 | 17.60 | 17.87 | 17.36 | qfq | 4,875,644 | 86,921,317 | 1.65% |
| 2026-01-09 | 17.62 | 17.69 | 17.46 | 17.58 | 17.08 | qfq | 3,719,485 | 65,286,897 | 0.11% |
| 2026-01-08 | 17.50 | 17.65 | 17.36 | 17.56 | 17.06 | qfq | 3,410,300 | 59,730,498 | 0.00% |
| 2026-01-07 | 17.60 | 17.76 | 17.52 | 17.56 | 17.06 | qfq | 2,861,360 | 50,513,586 | -0.45% |
| 2026-01-06 | 17.80 | 17.83 | 17.48 | 17.64 | 17.14 | qfq | 4,347,800 | 76,675,985 | -0.51% |
| 2026-01-05 | 17.65 | 17.87 | 17.50 | 17.73 | 17.22 | qfq | 3,957,959 | 69,983,654 | 0.57% |
| 2025-12-31 | 17.41 | 17.72 | 17.41 | 17.63 | 17.13 | qfq | 2,733,952 | 48,154,533 | 0.63% |
| 2025-12-30 | 17.88 | 17.90 | 17.39 | 17.52 | 16.92 | qfq | 4,644,878 | 81,667,616 | -1.90% |
| 2025-12-29 | 18.03 | 18.10 | 17.86 | 17.86 | 17.25 | qfq | 2,471,060 | 44,435,049 | -0.61% |
| 2025-12-26 | 18.00 | 18.18 | 17.89 | 17.97 | 17.36 | qfq | 2,332,816 | 42,049,825 | -0.55% |
| 2025-12-25 | 17.99 | 18.26 | 17.94 | 18.07 | 17.45 | qfq | 2,779,057 | 50,311,835 | 0.44% |
| 2025-12-24 | 18.19 | 18.20 | 17.89 | 17.99 | 17.38 | qfq | 2,878,100 | 51,824,789 | -1.10% |
| 2025-12-23 | 18.33 | 18.48 | 18.10 | 18.19 | 17.57 | qfq | 3,315,107 | 60,375,038 | -1.09% |
| 2025-12-22 | 18.50 | 18.50 | 18.03 | 18.39 | 17.76 | qfq | 5,445,274 | 99,292,219 | -0.70% |
| 2025-12-19 | 18.16 | 18.53 | 17.88 | 18.52 | 17.89 | qfq | 5,803,664 | 106,020,447 | 2.04% |
| 2025-12-18 | 17.73 | 18.34 | 17.65 | 18.15 | 17.53 | qfq | 6,593,447 | 119,462,155 | 1.62% |
| 2025-12-17 | 17.32 | 17.87 | 17.21 | 17.86 | 17.25 | qfq | 5,624,856 | 99,147,045 | 3.06% |
| 2025-12-16 | 17.40 | 17.66 | 17.20 | 17.33 | 16.74 | qfq | 3,150,500 | 54,773,891 | 0.06% |
| 2025-12-15 | 17.07 | 17.47 | 17.02 | 17.32 | 16.73 | qfq | 3,671,120 | 63,551,342 | 1.76% |
| 2025-12-12 | 17.07 | 17.23 | 16.91 | 17.02 | 16.44 | qfq | 5,398,555 | 92,119,822 | 0.53% |
| 2025-12-11 | 17.38 | 17.51 | 16.91 | 16.93 | 16.35 | qfq | 3,458,149 | 59,267,365 | -2.65% |
| 2025-12-10 | 17.39 | 17.57 | 17.34 | 17.39 | 16.80 | qfq | 2,582,379 | 45,088,281 | 0.00% |
| 2025-12-09 | 17.64 | 17.70 | 17.36 | 17.39 | 16.80 | qfq | 3,021,780 | 52,898,937 | -1.92% |
| 2025-12-08 | 18.00 | 18.00 | 17.55 | 17.73 | 17.13 | qfq | 4,655,570 | 82,353,923 | -1.01% |
| 2025-12-05 | 17.84 | 17.96 | 17.74 | 17.91 | 17.30 | qfq | 3,480,998 | 62,184,366 | 0.62% |
| 2025-12-04 | 18.00 | 18.08 | 17.73 | 17.80 | 17.19 | qfq | 4,432,699 | 79,275,749 | -1.17% |
| 2025-12-03 | 17.88 | 18.07 | 17.74 | 18.01 | 17.40 | qfq | 6,175,378 | 110,672,247 | 0.45% |
| 2025-12-02 | 17.66 | 17.97 | 17.56 | 17.93 | 17.32 | qfq | 5,902,960 | 104,855,138 | 1.53% |
| 2025-12-01 | 17.65 | 17.79 | 17.40 | 17.66 | 17.06 | qfq | 6,671,009 | 117,293,631 | 0.91% |
| 2025-11-28 | 17.23 | 17.55 | 17.09 | 17.50 | 16.90 | qfq | 5,463,890 | 95,053,694 | 1.63% |
| 2025-11-27 | 17.06 | 17.33 | 17.01 | 17.22 | 16.63 | qfq | 4,806,542 | 82,732,622 | 0.53% |
| 2025-11-26 | 16.96 | 17.24 | 16.92 | 17.13 | 16.55 | qfq | 4,071,599 | 69,623,790 | 1.06% |
| 2025-11-25 | 16.93 | 17.06 | 16.68 | 16.95 | 16.37 | qfq | 4,376,481 | 74,055,764 | 0.41% |
| 2025-11-24 | 16.76 | 16.99 | 16.73 | 16.88 | 16.31 | qfq | 4,630,391 | 78,255,890 | 1.56% |
| 2025-11-21 | 16.82 | 17.11 | 16.59 | 16.62 | 16.05 | qfq | 5,321,778 | 89,420,435 | -1.60% |
| 2025-11-20 | 17.02 | 17.14 | 16.79 | 16.89 | 16.32 | qfq | 4,055,730 | 68,830,439 | -1.11% |
| 2025-11-19 | 16.93 | 17.19 | 16.80 | 17.08 | 16.50 | qfq | 3,768,135 | 64,093,897 | 0.95% |
| 2025-11-18 | 17.04 | 17.16 | 16.83 | 16.92 | 16.34 | qfq | 3,629,443 | 61,552,592 | -1.23% |
| 2025-11-17 | 17.04 | 17.27 | 17.03 | 17.13 | 16.55 | qfq | 2,868,942 | 49,204,372 | -0.23% |
| 2025-11-14 | 17.36 | 17.52 | 17.13 | 17.17 | 16.59 | qfq | 3,881,642 | 67,043,095 | -1.09% |
| 2025-11-13 | 17.25 | 17.41 | 17.13 | 17.36 | 16.77 | qfq | 3,627,241 | 62,660,636 | 0.46% |
| 2025-11-12 | 17.27 | 17.51 | 17.21 | 17.28 | 16.69 | qfq | 4,319,983 | 74,867,612 | -0.29% |
| 2025-11-11 | 17.29 | 17.36 | 17.07 | 17.33 | 16.74 | qfq | 5,693,353 | 98,084,824 | 0.76% |
| 2025-11-10 | 16.95 | 17.28 | 16.85 | 17.20 | 16.61 | qfq | 7,840,455 | 134,240,384 | 1.53% |
| 2025-11-07 | 16.95 | 17.14 | 16.88 | 16.94 | 16.36 | qfq | 3,675,880 | 62,465,400 | -0.06% |
| 2025-11-06 | 17.00 | 17.10 | 16.79 | 16.95 | 16.37 | qfq | 4,263,720 | 72,129,281 | -0.24% |
| 2025-11-05 | 16.98 | 17.16 | 16.89 | 16.99 | 16.41 | qfq | 4,392,538 | 74,686,659 | -0.35% |
| 2025-11-04 | 17.22 | 17.29 | 16.98 | 17.05 | 16.47 | qfq | 6,437,979 | 110,240,570 | -0.93% |
| 2025-11-03 | 17.02 | 17.44 | 17.01 | 17.21 | 16.62 | qfq | 12,184,994 | 210,389,694 | 1.18% |
| 2025-10-31 | 16.30 | 17.10 | 16.30 | 17.01 | 16.43 | qfq | 16,953,123 | 285,635,142 | 6.65% |
| 2025-10-30 | 15.94 | 16.03 | 15.88 | 15.95 | 15.41 | qfq | 2,103,260 | 33,567,915 | -0.06% |
| 2025-10-29 | 16.04 | 16.06 | 15.89 | 15.96 | 15.42 | qfq | 2,241,937 | 35,714,572 | -0.25% |
| 2025-10-28 | 16.00 | 16.06 | 15.94 | 16.00 | 15.46 | qfq | 2,320,300 | 37,163,413 | 0.00% |
| 2025-10-27 | 16.00 | 16.06 | 15.89 | 16.00 | 15.46 | qfq | 3,394,117 | 54,223,007 | -0.19% |
| 2025-10-24 | 16.12 | 16.12 | 15.98 | 16.03 | 15.48 | qfq | 2,396,476 | 38,409,034 | -0.25% |
| 2025-10-23 | 16.09 | 16.13 | 15.98 | 16.07 | 15.52 | qfq | 2,879,300 | 46,245,847 | -0.12% |
| 2025-10-22 | 16.04 | 16.15 | 15.98 | 16.09 | 15.54 | qfq | 3,059,633 | 49,196,701 | 0.31% |
| 2025-10-21 | 16.03 | 16.09 | 15.99 | 16.04 | 15.49 | qfq | 2,908,111 | 46,662,416 | -0.06% |
| 2025-10-20 | 16.10 | 16.13 | 15.88 | 16.05 | 15.50 | qfq | 2,751,551 | 43,993,690 | -0.06% |
| 2025-10-17 | 16.00 | 16.12 | 15.95 | 16.06 | 15.51 | qfq | 3,512,080 | 56,376,608 | 0.25% |
| 2025-10-16 | 16.01 | 16.12 | 15.93 | 16.02 | 15.47 | qfq | 2,631,630 | 42,107,282 | 0.13% |
| 2025-10-15 | 15.82 | 16.00 | 15.75 | 16.00 | 15.46 | qfq | 2,750,780 | 43,770,906 | 1.33% |
| 2025-10-14 | 15.80 | 15.90 | 15.72 | 15.79 | 15.25 | qfq | 4,405,180 | 69,597,355 | 0.06% |
| 2025-10-13 | 15.70 | 15.90 | 15.68 | 15.78 | 15.24 | qfq | 3,048,092 | 48,085,279 | -1.38% |
| 2025-10-10 | 15.88 | 16.08 | 15.86 | 16.00 | 15.46 | qfq | 3,166,512 | 50,691,384 | 0.76% |
| 2025-10-09 | 16.00 | 16.15 | 15.76 | 15.88 | 15.34 | qfq | 4,936,525 | 78,468,332 | -1.55% |
| 2025-09-30 | 16.20 | 16.24 | 16.07 | 16.13 | 15.58 | qfq | 3,709,000 | 59,886,025 | -0.49% |
| 2025-09-29 | 16.20 | 16.23 | 15.96 | 16.21 | 15.66 | qfq | 3,167,245 | 50,996,754 | 0.06% |
| 2025-09-26 | 16.40 | 16.65 | 16.11 | 16.20 | 15.65 | qfq | 5,237,021 | 85,284,569 | -1.28% |
| 2025-09-25 | 16.40 | 16.48 | 16.20 | 16.41 | 15.85 | qfq | 3,826,740 | 62,495,623 | 0.12% |
| 2025-09-24 | 16.18 | 16.70 | 16.12 | 16.39 | 15.83 | qfq | 4,930,854 | 80,961,960 | 0.99% |
| 2025-09-23 | 16.73 | 16.73 | 16.06 | 16.23 | 15.68 | qfq | 6,163,740 | 100,203,183 | -2.99% |
| 2025-09-22 | 17.29 | 17.29 | 16.59 | 16.73 | 16.16 | qfq | 7,083,874 | 119,024,767 | -2.68% |
| 2025-09-19 | 17.13 | 17.37 | 16.73 | 17.19 | 16.60 | qfq | 7,384,572 | 125,952,388 | 0.35% |
| 2025-09-18 | 17.34 | 17.48 | 17.00 | 17.13 | 16.55 | qfq | 7,813,270 | 134,132,750 | -1.04% |
| 2025-09-17 | 17.77 | 17.82 | 17.22 | 17.31 | 16.72 | qfq | 8,097,546 | 141,139,364 | -2.20% |
| 2025-09-16 | 17.87 | 18.06 | 17.60 | 17.70 | 17.10 | qfq | 6,791,330 | 120,746,005 | -0.39% |
| 2025-09-15 | 17.55 | 18.07 | 17.38 | 17.77 | 17.17 | qfq | 8,899,405 | 157,798,443 | 1.25% |
| 2025-09-12 | 17.82 | 17.89 | 17.50 | 17.55 | 16.95 | qfq | 6,956,843 | 122,661,681 | -1.79% |
| 2025-09-11 | 18.00 | 18.01 | 17.60 | 17.87 | 17.26 | qfq | 7,372,233 | 130,971,007 | -0.72% |
| 2025-09-10 | 17.85 | 18.10 | 17.68 | 18.00 | 17.39 | qfq | 7,722,045 | 138,494,457 | 0.73% |
| 2025-09-09 | 17.81 | 17.99 | 17.60 | 17.87 | 17.26 | qfq | 6,976,786 | 124,034,202 | -0.28% |
| 2025-09-08 | 17.52 | 18.33 | 17.39 | 17.92 | 17.31 | qfq | 12,870,127 | 231,041,908 | 1.76% |
| 2025-09-05 | 17.66 | 17.68 | 17.08 | 17.61 | 17.01 | qfq | 9,798,358 | 170,336,960 | 1.32% |
| 2025-09-04 | 16.80 | 17.50 | 16.80 | 17.38 | 16.79 | qfq | 10,917,568 | 188,444,737 | 2.60% |
| 2025-09-03 | 17.15 | 17.35 | 16.80 | 16.94 | 16.36 | qfq | 5,072,144 | 86,179,900 | -0.94% |
| 2025-09-02 | 17.19 | 17.30 | 17.00 | 17.10 | 16.52 | qfq | 6,072,464 | 103,963,449 | -0.23% |
| 2025-09-01 | 17.00 | 17.41 | 16.95 | 17.14 | 16.56 | qfq | 7,562,409 | 129,963,456 | 0.82% |
| 2025-08-29 | 16.90 | 17.12 | 16.80 | 17.00 | 16.42 | qfq | 5,556,968 | 94,176,149 | 0.77% |
| 2025-08-28 | 16.68 | 16.93 | 16.44 | 16.87 | 16.30 | qfq | 5,599,598 | 93,715,169 | 0.66% |
| 2025-08-27 | 17.00 | 17.07 | 16.75 | 16.76 | 16.19 | qfq | 6,429,788 | 108,549,203 | -1.53% |
| 2025-08-26 | 16.95 | 17.18 | 16.87 | 17.02 | 16.44 | qfq | 5,026,599 | 85,558,982 | -0.12% |
| 2025-08-25 | 16.68 | 17.07 | 16.67 | 17.04 | 16.46 | qfq | 8,508,849 | 143,584,823 | 1.37% |
| 2025-08-22 | 16.79 | 16.83 | 16.62 | 16.81 | 16.24 | qfq | 4,810,276 | 80,415,777 | -0.36% |
| 2025-08-21 | 16.52 | 16.97 | 16.40 | 16.87 | 16.30 | qfq | 7,054,466 | 118,053,346 | 1.63% |
| 2025-08-20 | 16.36 | 16.78 | 16.20 | 16.60 | 16.04 | qfq | 6,347,760 | 104,766,139 | 1.47% |
| 2025-08-19 | 16.25 | 16.36 | 16.25 | 16.36 | 15.80 | qfq | 3,319,369 | 54,152,932 | 0.74% |
| 2025-08-18 | 16.19 | 16.34 | 16.18 | 16.24 | 15.69 | qfq | 3,607,185 | 58,692,448 | 0.43% |
| 2025-08-15 | 16.06 | 16.20 | 16.03 | 16.17 | 15.62 | qfq | 2,363,940 | 38,099,441 | 0.50% |
| 2025-08-14 | 16.19 | 16.28 | 16.05 | 16.09 | 15.54 | qfq | 3,697,660 | 59,752,223 | -0.68% |
| 2025-08-13 | 16.30 | 16.40 | 16.16 | 16.20 | 15.65 | qfq | 4,145,862 | 67,361,454 | -0.12% |
| 2025-08-12 | 16.18 | 16.28 | 16.12 | 16.22 | 15.67 | qfq | 2,786,781 | 45,196,206 | 0.37% |
| 2025-08-11 | 16.11 | 16.20 | 16.03 | 16.16 | 15.61 | qfq | 3,012,812 | 48,548,470 | 0.31% |
| 2025-08-08 | 16.07 | 16.13 | 16.02 | 16.11 | 15.56 | qfq | 2,911,773 | 46,861,595 | 0.50% |
| 2025-08-07 | 16.03 | 16.11 | 15.97 | 16.03 | 15.48 | qfq | 2,963,156 | 47,567,653 | 0.38% |
| 2025-08-06 | 16.00 | 16.01 | 15.91 | 15.97 | 15.43 | qfq | 1,912,499 | 30,516,525 | -0.19% |
| 2025-08-05 | 15.85 | 16.02 | 15.85 | 16.00 | 15.46 | qfq | 2,310,651 | 36,879,709 | 0.82% |
| 2025-08-04 | 15.84 | 15.93 | 15.72 | 15.87 | 15.33 | qfq | 1,970,400 | 31,232,732 | 0.25% |
| 2025-08-01 | 15.78 | 15.89 | 15.76 | 15.83 | 15.29 | qfq | 1,908,821 | 30,220,072 | 0.13% |
| 2025-07-31 | 16.08 | 16.08 | 15.72 | 15.81 | 15.27 | qfq | 4,008,000 | 63,488,495 | -1.92% |
| 2025-07-30 | 15.92 | 16.14 | 15.85 | 16.12 | 15.57 | qfq | 4,122,881 | 66,140,803 | 1.45% |
| 2025-07-29 | 15.90 | 15.97 | 15.78 | 15.89 | 15.35 | qfq | 2,936,443 | 46,590,246 | -0.06% |
| 2025-07-28 | 16.03 | 16.04 | 15.89 | 15.90 | 15.36 | qfq | 2,272,421 | 36,228,675 | -0.38% |
| 2025-07-25 | 16.07 | 16.13 | 15.90 | 15.96 | 15.42 | qfq | 3,013,200 | 48,200,717 | -0.68% |
| 2025-07-24 | 15.88 | 16.07 | 15.82 | 16.07 | 15.52 | qfq | 4,200,253 | 67,213,354 | 1.64% |
| 2025-07-23 | 15.86 | 15.94 | 15.80 | 15.81 | 15.27 | qfq | 2,975,002 | 47,254,042 | -0.32% |
| 2025-07-22 | 15.81 | 15.86 | 15.73 | 15.86 | 15.32 | qfq | 3,486,260 | 55,107,319 | 0.32% |
| 2025-07-21 | 15.78 | 15.83 | 15.72 | 15.81 | 15.27 | qfq | 2,352,946 | 37,127,259 | 0.25% |
| 2025-07-18 | 15.70 | 15.77 | 15.66 | 15.77 | 15.23 | qfq | 1,444,120 | 22,700,315 | 0.51% |
| 2025-07-17 | 15.63 | 15.77 | 15.56 | 15.69 | 15.16 | qfq | 1,995,080 | 31,238,683 | 0.51% |
| 2025-07-16 | 15.53 | 15.69 | 15.53 | 15.61 | 15.08 | qfq | 1,509,240 | 23,597,451 | 0.32% |
| 2025-07-15 | 15.77 | 15.77 | 15.55 | 15.56 | 15.03 | qfq | 2,705,799 | 42,243,474 | -1.33% |
| 2025-07-14 | 15.95 | 15.95 | 15.77 | 15.77 | 15.23 | qfq | 1,970,000 | 31,197,050 | -0.94% |
| 2025-07-11 | 15.78 | 15.94 | 15.77 | 15.92 | 15.38 | qfq | 2,570,264 | 40,797,660 | 0.89% |
| 2025-07-10 | 15.74 | 15.79 | 15.68 | 15.78 | 15.24 | qfq | 1,631,620 | 25,687,561 | 0.32% |
| 2025-07-09 | 15.64 | 15.83 | 15.62 | 15.73 | 15.19 | qfq | 2,839,877 | 44,670,957 | 0.64% |
| 2025-07-08 | 15.53 | 15.65 | 15.53 | 15.63 | 15.10 | qfq | 1,881,320 | 29,355,981 | 0.51% |
| 2025-07-07 | 15.52 | 15.59 | 15.50 | 15.55 | 15.02 | qfq | 1,217,480 | 18,937,701 | 0.19% |
| 2025-07-04 | 15.59 | 15.62 | 15.50 | 15.52 | 14.99 | qfq | 2,038,820 | 31,715,341 | -0.51% |
| 2025-07-03 | 15.58 | 15.63 | 15.57 | 15.60 | 15.07 | qfq | 1,717,620 | 26,800,022 | 0.00% |
| 2025-07-02 | 15.57 | 15.66 | 15.53 | 15.60 | 15.07 | qfq | 1,740,060 | 27,115,258 | -0.38% |
| 2025-07-01 | 15.63 | 15.70 | 15.51 | 15.66 | 15.13 | qfq | 2,020,180 | 31,498,749 | 0.51% |
| 2025-06-30 | 15.62 | 15.64 | 15.50 | 15.58 | 15.05 | qfq | 2,137,410 | 33,266,101 | -0.19% |
| 2025-06-27 | 15.62 | 15.68 | 15.59 | 15.61 | 15.08 | qfq | 1,708,135 | 26,701,147 | -0.06% |
| 2025-06-26 | 15.59 | 15.74 | 15.55 | 15.62 | 15.09 | qfq | 3,106,955 | 48,605,306 | 0.19% |
| 2025-06-25 | 15.68 | 15.68 | 15.48 | 15.59 | 15.06 | qfq | 2,338,300 | 36,365,250 | 0.13% |
| 2025-06-24 | 15.40 | 15.58 | 15.35 | 15.57 | 15.04 | qfq | 1,875,876 | 29,107,614 | 1.76% |
| 2025-06-23 | 15.36 | 15.39 | 15.24 | 15.30 | 14.78 | qfq | 1,805,980 | 27,653,465 | -0.84% |
| 2025-06-20 | 15.53 | 15.64 | 15.43 | 15.43 | 14.90 | qfq | 1,529,500 | 23,732,921 | -0.84% |
| 2025-06-19 | 15.59 | 15.63 | 15.40 | 15.56 | 15.03 | qfq | 2,282,000 | 35,421,402 | -0.13% |
| 2025-06-18 | 15.58 | 15.66 | 15.49 | 15.58 | 15.05 | qfq | 1,817,580 | 28,297,494 | -0.19% |
| 2025-06-17 | 15.55 | 15.65 | 15.47 | 15.61 | 15.08 | qfq | 2,288,945 | 35,629,613 | 0.19% |
| 2025-06-16 | 15.63 | 15.63 | 15.37 | 15.58 | 15.05 | qfq | 3,922,800 | 60,749,968 | -0.19% |
| 2025-06-13 | 15.90 | 16.05 | 15.55 | 15.61 | 15.08 | qfq | 7,012,893 | 110,318,742 | -2.07% |
| 2025-06-12 | 16.00 | 16.07 | 15.89 | 15.94 | 15.40 | qfq | 2,742,136 | 43,803,212 | -0.50% |
| 2025-06-11 | 16.05 | 16.17 | 16.01 | 16.02 | 15.47 | qfq | 2,380,000 | 38,258,976 | -0.12% |
| 2025-06-10 | 16.17 | 16.25 | 15.93 | 16.04 | 15.49 | qfq | 2,538,140 | 40,808,920 | -0.87% |
| 2025-06-09 | 16.12 | 16.29 | 16.01 | 16.18 | 15.63 | qfq | 3,000,840 | 48,532,459 | 0.31% |
| 2025-06-06 | 16.34 | 16.38 | 16.00 | 16.13 | 15.58 | qfq | 3,641,604 | 58,846,225 | -1.10% |
| 2025-06-05 | 16.59 | 16.70 | 16.26 | 16.31 | 15.75 | qfq | 3,569,860 | 58,688,648 | -1.63% |
| 2025-06-04 | 16.20 | 16.66 | 16.17 | 16.58 | 16.02 | qfq | 5,136,397 | 84,641,754 | 2.35% |
| 2025-06-03 | 16.05 | 16.24 | 15.80 | 16.20 | 15.65 | qfq | 2,861,200 | 46,098,124 | 0.56% |
| 2025-05-30 | 16.04 | 16.44 | 16.01 | 16.11 | 15.56 | qfq | 5,062,681 | 82,056,809 | 0.44% |
| 2025-05-29 | 16.10 | 16.25 | 15.98 | 16.04 | 15.49 | qfq | 4,921,622 | 79,177,366 | -0.37% |
| 2025-05-28 | 15.77 | 16.17 | 15.69 | 16.10 | 15.55 | qfq | 4,559,012 | 73,084,279 | 1.58% |
| 2025-05-27 | 15.84 | 16.03 | 15.80 | 15.85 | 15.31 | qfq | 3,869,663 | 61,518,051 | -2.40% |
| 2025-05-26 | 16.24 | 16.45 | 16.12 | 16.24 | 15.22 | qfq | 3,829,215 | 62,316,291 | 0.00% |
| 2025-05-23 | 16.85 | 16.86 | 16.22 | 16.24 | 15.22 | qfq | 4,809,115 | 79,178,775 | -2.58% |
| 2025-05-22 | 16.97 | 17.10 | 16.61 | 16.67 | 15.63 | qfq | 4,424,380 | 74,333,980 | -1.77% |
| 2025-05-21 | 17.45 | 17.68 | 16.83 | 16.97 | 15.91 | qfq | 7,578,140 | 129,536,296 | -2.36% |
| 2025-05-20 | 17.10 | 17.53 | 16.89 | 17.38 | 16.29 | qfq | 14,543,219 | 250,781,907 | 1.82% |
| 2025-05-19 | 15.90 | 17.40 | 15.83 | 17.07 | 16.00 | qfq | 16,370,016 | 275,464,656 | 7.90% |
| 2025-05-16 | 15.70 | 15.92 | 15.69 | 15.82 | 14.83 | qfq | 2,323,651 | 36,790,423 | 0.44% |
| 2025-05-15 | 15.72 | 15.87 | 15.66 | 15.75 | 14.76 | qfq | 1,762,551 | 27,775,832 | 0.06% |
| 2025-05-14 | 15.70 | 15.85 | 15.66 | 15.74 | 14.75 | qfq | 2,256,140 | 35,479,063 | -0.32% |
| 2025-05-13 | 15.85 | 15.88 | 15.62 | 15.79 | 14.80 | qfq | 2,353,686 | 37,108,402 | 0.32% |
| 2025-05-12 | 15.82 | 15.83 | 15.61 | 15.74 | 14.75 | qfq | 3,158,262 | 49,659,232 | 0.00% |
| 2025-05-09 | 15.64 | 15.80 | 15.63 | 15.74 | 14.75 | qfq | 2,249,640 | 35,370,475 | 0.58% |
| 2025-05-08 | 15.60 | 15.81 | 15.48 | 15.65 | 14.67 | qfq | 2,081,431 | 32,667,425 | 0.00% |
| 2025-05-07 | 15.67 | 15.84 | 15.57 | 15.65 | 14.67 | qfq | 2,816,940 | 44,208,443 | 0.77% |
| 2025-05-06 | 15.52 | 15.65 | 15.45 | 15.53 | 14.56 | qfq | 3,627,978 | 56,291,444 | 0.13% |
| 2025-04-30 | 15.57 | 15.76 | 15.48 | 15.51 | 14.54 | qfq | 2,646,198 | 41,278,031 | -0.39% |
| 2025-04-29 | 15.50 | 15.69 | 15.27 | 15.57 | 14.60 | qfq | 4,126,140 | 63,885,313 | -2.14% |
| 2025-04-28 | 16.26 | 16.30 | 15.80 | 15.91 | 14.91 | qfq | 3,645,012 | 58,086,649 | -2.09% |
| 2025-04-25 | 16.10 | 16.57 | 16.03 | 16.25 | 15.23 | qfq | 4,742,722 | 77,416,895 | 0.68% |
| 2025-04-24 | 15.99 | 16.19 | 15.92 | 16.14 | 15.13 | qfq | 3,219,340 | 51,855,606 | 0.62% |
| 2025-04-23 | 16.40 | 16.43 | 15.97 | 16.04 | 15.04 | qfq | 5,136,560 | 82,857,310 | -1.96% |
| 2025-04-22 | 16.30 | 16.50 | 16.24 | 16.36 | 15.34 | qfq | 3,833,520 | 62,711,039 | -0.37% |
| 2025-04-21 | 16.24 | 16.49 | 16.12 | 16.42 | 15.39 | qfq | 3,829,420 | 62,440,249 | 0.31% |
| 2025-04-18 | 16.60 | 16.69 | 16.29 | 16.37 | 15.35 | qfq | 4,827,052 | 79,248,793 | -1.86% |
| 2025-04-17 | 16.12 | 16.92 | 16.10 | 16.68 | 15.64 | qfq | 8,258,080 | 136,761,947 | 2.02% |
| 2025-04-16 | 15.90 | 16.39 | 15.90 | 16.35 | 15.33 | qfq | 6,068,503 | 98,308,214 | 1.36% |
| 2025-04-15 | 16.20 | 16.46 | 15.87 | 16.13 | 15.12 | qfq | 6,462,044 | 104,516,192 | 1.83% |
| 2025-04-14 | 15.70 | 15.99 | 15.66 | 15.84 | 14.85 | qfq | 2,936,654 | 46,518,565 | 0.89% |
| 2025-04-11 | 15.90 | 16.02 | 15.67 | 15.70 | 14.72 | qfq | 3,076,412 | 48,554,895 | -1.75% |
| 2025-04-10 | 15.81 | 16.08 | 15.70 | 15.98 | 14.98 | qfq | 4,598,794 | 73,161,269 | 1.08% |
| 2025-04-09 | 15.50 | 15.88 | 14.99 | 15.81 | 14.82 | qfq | 6,753,399 | 104,233,354 | 2.73% |
| 2025-04-08 | 14.46 | 15.44 | 14.46 | 15.39 | 14.43 | qfq | 6,807,750 | 103,557,092 | 5.34% |
| 2025-04-07 | 15.36 | 15.70 | 14.42 | 14.61 | 13.70 | qfq | 7,148,721 | 107,067,645 | -8.80% |
| 2025-04-03 | 15.81 | 16.17 | 15.73 | 16.02 | 15.02 | qfq | 2,673,328 | 42,789,304 | 1.01% |
| 2025-04-02 | 15.92 | 16.00 | 15.81 | 15.86 | 14.87 | qfq | 1,864,300 | 29,601,735 | -0.38% |
| 2025-04-01 | 15.63 | 15.94 | 15.61 | 15.92 | 14.92 | qfq | 3,292,880 | 52,167,776 | 2.05% |
| 2025-03-31 | 15.90 | 16.09 | 15.58 | 15.60 | 14.62 | qfq | 4,577,820 | 72,442,868 | -2.99% |
| 2025-03-28 | 16.33 | 16.40 | 15.97 | 16.08 | 15.07 | qfq | 5,797,728 | 93,488,643 | -2.90% |
| 2025-03-27 | 16.51 | 16.69 | 16.43 | 16.56 | 15.52 | qfq | 3,353,440 | 55,559,210 | 0.12% |
| 2025-03-26 | 16.45 | 16.60 | 16.37 | 16.54 | 15.50 | qfq | 3,357,836 | 55,419,890 | 0.24% |
| 2025-03-25 | 16.49 | 16.55 | 16.29 | 16.50 | 15.47 | qfq | 3,241,977 | 53,256,288 | -0.18% |
| 2025-03-24 | 16.30 | 16.53 | 16.26 | 16.53 | 15.50 | qfq | 4,766,841 | 78,358,107 | 1.54% |
| 2025-03-21 | 16.31 | 16.42 | 16.11 | 16.28 | 15.26 | qfq | 3,601,731 | 58,628,174 | -0.25% |
| 2025-03-20 | 16.33 | 16.56 | 16.25 | 16.32 | 15.30 | qfq | 7,266,988 | 119,218,316 | 1.56% |
| 2025-03-19 | 16.11 | 16.19 | 15.97 | 16.07 | 15.06 | qfq | 2,771,002 | 44,449,733 | -0.43% |
| 2025-03-18 | 16.26 | 16.36 | 16.10 | 16.14 | 15.13 | qfq | 3,243,962 | 52,541,533 | -0.98% |
| 2025-03-17 | 16.41 | 16.53 | 16.25 | 16.30 | 15.28 | qfq | 5,574,260 | 91,192,587 | -0.31% |
| 2025-03-14 | 15.77 | 16.39 | 15.70 | 16.35 | 15.33 | qfq | 9,118,643 | 146,828,027 | 3.81% |
| 2025-03-13 | 15.52 | 15.78 | 15.52 | 15.75 | 14.76 | qfq | 3,972,401 | 62,332,019 | 1.22% |
| 2025-03-12 | 15.63 | 15.79 | 15.55 | 15.56 | 14.59 | qfq | 3,192,042 | 49,925,749 | -0.45% |
| 2025-03-11 | 15.35 | 15.63 | 15.29 | 15.63 | 14.65 | qfq | 3,762,321 | 58,200,894 | 1.36% |
| 2025-03-10 | 15.43 | 15.46 | 15.33 | 15.42 | 14.45 | qfq | 1,941,906 | 29,894,230 | -0.06% |
| 2025-03-07 | 15.46 | 15.53 | 15.37 | 15.43 | 14.46 | qfq | 2,973,587 | 45,914,176 | -0.52% |
| 2025-03-06 | 15.32 | 15.54 | 15.25 | 15.51 | 14.54 | qfq | 3,691,192 | 56,962,899 | 1.31% |
| 2025-03-05 | 15.23 | 15.34 | 15.02 | 15.31 | 14.35 | qfq | 3,412,281 | 51,734,726 | 0.53% |
| 2025-03-04 | 15.23 | 15.33 | 15.11 | 15.23 | 14.28 | qfq | 3,342,284 | 50,843,396 | -0.26% |
| 2025-03-03 | 15.38 | 15.59 | 15.23 | 15.27 | 14.31 | qfq | 4,547,658 | 70,037,836 | -1.17% |
| 2025-02-28 | 15.32 | 15.65 | 15.30 | 15.45 | 14.48 | qfq | 6,347,882 | 98,490,403 | 0.39% |
| 2025-02-27 | 15.19 | 15.41 | 15.18 | 15.39 | 14.43 | qfq | 6,010,018 | 92,117,089 | 1.38% |
| 2025-02-26 | 15.03 | 15.20 | 15.01 | 15.18 | 14.23 | qfq | 2,752,629 | 41,609,540 | 1.13% |
| 2025-02-25 | 15.16 | 15.16 | 14.98 | 15.01 | 14.07 | qfq | 2,722,244 | 40,981,041 | -1.25% |
| 2025-02-24 | 15.11 | 15.30 | 15.10 | 15.20 | 14.25 | qfq | 3,718,779 | 56,494,403 | 0.33% |
| 2025-02-21 | 15.17 | 15.30 | 15.04 | 15.15 | 14.20 | qfq | 3,267,952 | 49,483,339 | -0.13% |
| 2025-02-20 | 15.00 | 15.23 | 14.98 | 15.17 | 14.22 | qfq | 3,408,302 | 51,571,916 | 1.07% |
| 2025-02-19 | 14.95 | 15.05 | 14.87 | 15.01 | 14.07 | qfq | 2,827,433 | 42,325,570 | 0.33% |
| 2025-02-18 | 15.18 | 15.20 | 14.90 | 14.96 | 14.02 | qfq | 4,968,560 | 74,849,463 | -1.45% |
| 2025-02-17 | 15.36 | 15.37 | 15.15 | 15.18 | 14.23 | qfq | 4,694,775 | 71,385,653 | -0.72% |
| 2025-02-14 | 15.40 | 15.49 | 15.23 | 15.29 | 14.33 | qfq | 4,443,924 | 68,059,856 | -1.10% |
| 2025-02-13 | 15.42 | 15.60 | 15.35 | 15.46 | 14.49 | qfq | 4,638,580 | 71,935,800 | 0.26% |
| 2025-02-12 | 15.44 | 15.46 | 15.27 | 15.42 | 14.45 | qfq | 3,306,874 | 50,724,098 | 0.00% |
| 2025-02-11 | 15.55 | 15.61 | 15.29 | 15.42 | 14.45 | qfq | 3,874,360 | 59,608,992 | -0.64% |
| 2025-02-10 | 15.41 | 15.55 | 15.34 | 15.52 | 14.55 | qfq | 5,520,673 | 85,351,671 | 0.91% |
| 2025-02-07 | 15.29 | 15.49 | 15.18 | 15.38 | 14.42 | qfq | 4,459,408 | 68,589,978 | 0.52% |
| 2025-02-06 | 15.27 | 15.41 | 15.10 | 15.30 | 14.34 | qfq | 3,650,103 | 55,769,431 | 0.00% |
| 2025-02-05 | 15.82 | 15.82 | 15.22 | 15.30 | 14.34 | qfq | 4,350,640 | 67,050,874 | -2.42% |
| 2025-01-27 | 15.63 | 15.86 | 15.63 | 15.68 | 14.70 | qfq | 3,067,220 | 48,306,182 | 0.58% |
| 2025-01-24 | 15.54 | 15.73 | 15.50 | 15.59 | 14.61 | qfq | 3,104,966 | 48,477,224 | 0.00% |
| 2025-01-23 | 15.69 | 15.83 | 15.53 | 15.59 | 14.61 | qfq | 3,347,124 | 52,445,912 | 0.06% |
| 2025-01-22 | 15.59 | 15.62 | 15.41 | 15.58 | 14.60 | qfq | 3,010,599 | 46,674,519 | -0.26% |
| 2025-01-21 | 15.81 | 15.83 | 15.47 | 15.62 | 14.64 | qfq | 4,126,803 | 64,307,636 | -0.45% |
| 2025-01-20 | 15.65 | 15.91 | 15.63 | 15.69 | 14.71 | qfq | 3,953,631 | 62,429,706 | 0.38% |
| 2025-01-17 | 15.19 | 15.75 | 15.10 | 15.63 | 14.65 | qfq | 4,982,677 | 77,231,096 | 2.16% |
| 2025-01-16 | 15.30 | 15.58 | 15.19 | 15.30 | 14.34 | qfq | 4,037,277 | 62,038,668 | 0.46% |
| 2025-01-15 | 15.20 | 15.35 | 15.10 | 15.23 | 14.28 | qfq | 4,086,975 | 62,213,493 | -0.13% |
| 2025-01-14 | 14.92 | 15.25 | 14.89 | 15.25 | 14.30 | qfq | 5,519,252 | 83,438,605 | 2.56% |
| 2025-01-13 | 14.95 | 15.05 | 14.77 | 14.87 | 13.94 | qfq | 3,630,400 | 54,024,540 | -0.87% |
| 2025-01-10 | 15.60 | 15.60 | 14.98 | 15.00 | 14.06 | qfq | 4,443,419 | 67,725,570 | -3.78% |
| 2025-01-09 | 15.60 | 15.81 | 15.47 | 15.59 | 14.61 | qfq | 2,970,060 | 46,437,303 | -0.70% |
| 2025-01-08 | 15.78 | 15.80 | 15.31 | 15.70 | 14.72 | qfq | 4,412,496 | 68,743,871 | -0.82% |
| 2025-01-07 | 15.78 | 15.98 | 15.63 | 15.83 | 14.84 | qfq | 3,649,260 | 57,536,715 | -0.44% |
| 2025-01-06 | 15.84 | 16.21 | 15.62 | 15.90 | 14.90 | qfq | 4,476,741 | 71,219,555 | -0.56% |
| 2025-01-03 | 16.74 | 16.85 | 15.90 | 15.99 | 14.99 | qfq | 7,383,895 | 120,335,386 | -4.54% |
| 2025-01-02 | 16.55 | 17.32 | 16.55 | 16.75 | 15.70 | qfq | 9,028,239 | 153,320,067 | 0.72% |
| 2024-12-31 | 16.80 | 17.17 | 16.60 | 16.63 | 15.59 | qfq | 5,446,939 | 91,685,317 | -0.83% |
| 2024-12-30 | 16.90 | 17.04 | 16.72 | 16.77 | 15.72 | qfq | 4,031,960 | 67,894,754 | -1.12% |
| 2024-12-27 | 17.00 | 17.14 | 16.88 | 16.96 | 15.90 | qfq | 3,824,800 | 65,017,419 | -0.76% |
| 2024-12-26 | 17.15 | 17.33 | 16.92 | 17.09 | 16.02 | qfq | 4,454,399 | 76,104,376 | -0.41% |
| 2024-12-25 | 17.26 | 17.29 | 16.92 | 17.16 | 16.09 | qfq | 3,409,400 | 58,283,850 | -0.58% |
| 2024-12-24 | 16.85 | 17.28 | 16.81 | 17.26 | 16.18 | qfq | 4,803,181 | 82,123,891 | 2.19% |
| 2024-12-23 | 17.25 | 17.30 | 16.86 | 16.89 | 15.83 | qfq | 4,788,800 | 81,677,750 | -2.65% |
| 2024-12-20 | 17.15 | 17.79 | 17.15 | 17.35 | 16.26 | qfq | 6,873,440 | 120,238,725 | 1.40% |
| 2024-12-19 | 17.02 | 17.15 | 16.75 | 17.11 | 16.04 | qfq | 4,834,400 | 81,918,884 | -0.47% |
| 2024-12-18 | 17.40 | 17.48 | 17.11 | 17.19 | 16.11 | qfq | 5,210,500 | 89,884,472 | -0.92% |
| 2024-12-17 | 17.79 | 17.89 | 17.18 | 17.35 | 16.26 | qfq | 8,171,660 | 142,258,827 | -3.02% |
| 2024-12-16 | 17.88 | 18.28 | 17.78 | 17.89 | 16.77 | qfq | 10,312,520 | 185,710,165 | -0.11% |
| 2024-12-13 | 18.07 | 18.18 | 17.65 | 17.91 | 16.79 | qfq | 14,078,566 | 251,589,497 | -1.54% |
| 2024-12-12 | 17.88 | 18.34 | 17.75 | 18.19 | 17.05 | qfq | 20,977,024 | 380,299,348 | 1.68% |
| 2024-12-11 | 16.99 | 18.05 | 16.90 | 17.89 | 16.77 | qfq | 19,305,697 | 342,505,253 | 5.36% |
| 2024-12-10 | 16.92 | 17.61 | 16.90 | 16.98 | 15.92 | qfq | 17,060,924 | 293,668,203 | 3.79% |
| 2024-12-09 | 16.46 | 16.60 | 16.27 | 16.36 | 15.34 | qfq | 4,170,160 | 68,430,993 | -0.61% |
| 2024-12-06 | 16.27 | 16.48 | 16.11 | 16.46 | 15.43 | qfq | 4,348,934 | 70,983,540 | 0.98% |
| 2024-12-05 | 16.46 | 16.46 | 16.09 | 16.30 | 15.28 | qfq | 5,356,928 | 86,841,969 | -0.79% |
| 2024-12-04 | 16.69 | 16.94 | 16.33 | 16.43 | 15.40 | qfq | 6,645,831 | 110,437,686 | -1.62% |
| 2024-12-03 | 16.93 | 16.95 | 16.60 | 16.70 | 15.65 | qfq | 5,912,780 | 99,054,724 | -1.65% |
| 2024-12-02 | 16.65 | 17.06 | 16.58 | 16.98 | 15.92 | qfq | 11,854,832 | 200,284,662 | 2.72% |
| 2024-11-29 | 16.18 | 16.70 | 16.11 | 16.53 | 15.50 | qfq | 7,452,908 | 122,856,126 | 2.80% |
| 2024-11-28 | 16.20 | 16.30 | 16.00 | 16.08 | 15.07 | qfq | 4,279,090 | 69,012,593 | -0.74% |
| 2024-11-27 | 15.78 | 16.20 | 15.65 | 16.20 | 15.19 | qfq | 4,719,299 | 75,353,526 | 1.63% |
| 2024-11-26 | 15.69 | 16.28 | 15.64 | 15.94 | 14.94 | qfq | 5,062,280 | 80,715,157 | 1.59% |
| 2024-11-25 | 15.45 | 15.80 | 15.43 | 15.69 | 14.71 | qfq | 3,518,204 | 54,992,630 | 1.88% |
| 2024-11-22 | 16.00 | 16.06 | 15.36 | 15.40 | 14.44 | qfq | 5,415,000 | 85,114,197 | -3.75% |
| 2024-11-21 | 16.10 | 16.15 | 15.94 | 16.00 | 15.00 | qfq | 3,247,108 | 51,979,709 | -0.74% |
| 2024-11-20 | 16.20 | 16.20 | 15.92 | 16.12 | 15.11 | qfq | 3,595,530 | 57,711,672 | -0.43% |
| 2024-11-19 | 16.28 | 16.28 | 15.98 | 16.19 | 15.18 | qfq | 3,200,940 | 51,718,009 | 0.37% |
| 2024-11-18 | 16.46 | 16.54 | 16.06 | 16.13 | 15.12 | qfq | 3,565,457 | 58,075,692 | -1.47% |
| 2024-11-15 | 16.40 | 16.73 | 16.30 | 16.37 | 15.35 | qfq | 3,078,268 | 50,811,242 | -0.30% |
| 2024-11-14 | 16.72 | 16.72 | 16.37 | 16.42 | 15.39 | qfq | 3,141,880 | 51,930,725 | -1.74% |
| 2024-11-13 | 16.76 | 16.81 | 16.48 | 16.71 | 15.66 | qfq | 3,491,500 | 58,050,830 | -0.36% |
| 2024-11-12 | 16.85 | 17.08 | 16.63 | 16.77 | 15.72 | qfq | 4,739,323 | 79,989,803 | -0.12% |
| 2024-11-11 | 16.97 | 16.97 | 16.65 | 16.79 | 15.74 | qfq | 6,006,145 | 100,629,061 | -2.21% |
| 2024-11-08 | 17.36 | 17.44 | 16.90 | 17.17 | 16.10 | qfq | 7,135,258 | 121,995,582 | -0.69% |
| 2024-11-07 | 16.47 | 17.32 | 16.47 | 17.29 | 16.21 | qfq | 8,704,020 | 148,768,324 | 4.16% |
| 2024-11-06 | 16.79 | 16.79 | 16.45 | 16.60 | 15.56 | qfq | 5,117,420 | 84,899,109 | -1.13% |
| 2024-11-05 | 16.48 | 16.95 | 16.33 | 16.79 | 15.74 | qfq | 6,340,366 | 105,936,598 | 1.08% |
| 2024-11-04 | 16.43 | 16.61 | 16.16 | 16.61 | 15.57 | qfq | 5,519,520 | 90,613,485 | 2.98% |
| 2024-11-01 | 15.98 | 16.23 | 15.85 | 16.13 | 15.12 | qfq | 4,133,437 | 66,416,236 | 0.75% |
| 2024-10-31 | 15.98 | 16.20 | 15.80 | 16.01 | 15.01 | qfq | 4,369,167 | 69,996,475 | 0.00% |
| 2024-10-30 | 15.72 | 16.49 | 15.71 | 16.01 | 15.01 | qfq | 8,712,673 | 140,585,910 | 3.09% |
| 2024-10-29 | 16.00 | 16.04 | 15.51 | 15.53 | 14.56 | qfq | 3,217,180 | 50,477,525 | -3.00% |
| 2024-10-28 | 15.81 | 16.01 | 15.71 | 16.01 | 15.01 | qfq | 2,886,461 | 45,858,282 | 1.65% |
| 2024-10-25 | 15.54 | 15.77 | 15.44 | 15.75 | 14.76 | qfq | 2,635,660 | 41,278,283 | 1.88% |
| 2024-10-24 | 15.50 | 15.61 | 15.41 | 15.46 | 14.49 | qfq | 1,575,900 | 24,409,504 | -0.51% |
| 2024-10-23 | 15.45 | 15.67 | 15.45 | 15.54 | 14.57 | qfq | 2,572,577 | 40,025,262 | 0.06% |
| 2024-10-22 | 15.45 | 15.54 | 15.26 | 15.53 | 14.56 | qfq | 2,832,877 | 43,697,479 | 1.17% |
| 2024-10-21 | 15.30 | 15.47 | 15.13 | 15.35 | 14.39 | qfq | 3,838,074 | 58,762,766 | 0.46% |
| 2024-10-18 | 14.80 | 15.50 | 14.72 | 15.28 | 14.32 | qfq | 4,501,953 | 68,056,487 | 3.10% |
| 2024-10-17 | 15.09 | 15.14 | 14.82 | 14.82 | 13.89 | qfq | 2,294,357 | 34,301,274 | -1.20% |
| 2024-10-16 | 14.95 | 15.20 | 14.77 | 15.00 | 14.06 | qfq | 2,719,900 | 40,727,277 | -0.27% |
| 2024-10-15 | 15.45 | 15.57 | 15.03 | 15.04 | 14.10 | qfq | 3,418,040 | 52,112,566 | -2.84% |
| 2024-10-14 | 15.53 | 15.58 | 15.02 | 15.48 | 14.51 | qfq | 3,573,720 | 54,735,599 | 0.32% |
| 2024-10-11 | 15.85 | 15.95 | 15.23 | 15.43 | 14.46 | qfq | 3,605,771 | 56,025,325 | -2.71% |
| 2024-10-10 | 15.94 | 16.35 | 15.62 | 15.86 | 14.87 | qfq | 4,680,810 | 74,761,481 | 0.38% |
| 2024-10-09 | 16.96 | 16.96 | 15.75 | 15.80 | 14.81 | qfq | 8,401,123 | 136,425,870 | -8.46% |
| 2024-10-08 | 19.00 | 19.14 | 16.75 | 17.26 | 16.18 | qfq | 16,333,315 | 291,115,482 | -0.86% |
| 2024-09-30 | 16.50 | 17.41 | 16.25 | 17.41 | 16.32 | qfq | 11,915,139 | 201,864,164 | 9.29% |
| 2024-09-27 | 15.82 | 16.00 | 15.53 | 15.93 | 14.93 | qfq | 6,045,108 | 95,423,444 | 4.19% |
| 2024-09-26 | 13.88 | 15.29 | 13.85 | 15.29 | 14.33 | qfq | 7,671,162 | 112,649,245 | 10.00% |
| 2024-09-25 | 14.00 | 14.30 | 13.86 | 13.90 | 13.03 | qfq | 3,974,880 | 56,102,135 | 0.00% |
| 2024-09-24 | 13.40 | 13.90 | 13.30 | 13.90 | 13.03 | qfq | 3,638,795 | 49,633,499 | 4.51% |
| 2024-09-23 | 13.33 | 13.42 | 13.23 | 13.30 | 12.47 | qfq | 947,780 | 12,617,573 | 0.00% |
| 2024-09-20 | 13.41 | 13.41 | 13.16 | 13.30 | 12.47 | qfq | 1,733,040 | 22,951,424 | -0.82% |
| 2024-09-19 | 13.20 | 13.81 | 13.20 | 13.41 | 12.57 | qfq | 4,100,912 | 55,334,132 | 2.44% |
| 2024-09-18 | 13.27 | 13.30 | 12.81 | 13.09 | 12.27 | qfq | 2,050,515 | 26,630,105 | -1.65% |
| 2024-09-13 | 13.48 | 13.50 | 13.20 | 13.31 | 12.48 | qfq | 1,596,120 | 21,262,805 | -1.19% |
| 2024-09-12 | 13.77 | 13.87 | 13.43 | 13.47 | 12.63 | qfq | 1,840,220 | 25,079,783 | -2.18% |
| 2024-09-11 | 13.66 | 13.79 | 13.60 | 13.77 | 12.91 | qfq | 1,293,500 | 17,731,525 | 0.66% |
| 2024-09-10 | 14.13 | 14.13 | 13.50 | 13.68 | 12.82 | qfq | 2,727,940 | 37,481,286 | -2.84% |
| 2024-09-09 | 14.27 | 14.33 | 14.06 | 14.08 | 13.20 | qfq | 1,599,998 | 22,667,697 | -1.47% |
| 2024-09-06 | 14.50 | 14.59 | 14.27 | 14.29 | 13.40 | qfq | 1,313,579 | 18,956,179 | -1.52% |
| 2024-09-05 | 14.26 | 14.52 | 14.26 | 14.51 | 13.60 | qfq | 1,508,515 | 21,779,396 | 1.54% |
| 2024-09-04 | 14.30 | 14.43 | 14.24 | 14.29 | 13.40 | qfq | 1,170,200 | 16,758,673 | -0.35% |
| 2024-09-03 | 14.30 | 14.50 | 14.22 | 14.34 | 13.44 | qfq | 1,387,961 | 19,932,243 | -0.21% |
| 2024-09-02 | 14.80 | 14.81 | 14.37 | 14.37 | 13.47 | qfq | 2,497,686 | 36,266,319 | -3.23% |
| 2024-08-30 | 14.52 | 15.16 | 14.35 | 14.85 | 13.92 | qfq | 3,136,480 | 46,424,241 | 2.20% |
| 2024-08-29 | 14.44 | 14.55 | 14.38 | 14.53 | 13.62 | qfq | 1,294,506 | 18,742,612 | 0.48% |
| 2024-08-28 | 14.31 | 14.54 | 14.31 | 14.46 | 13.56 | qfq | 1,105,420 | 15,968,714 | 0.49% |
| 2024-08-27 | 14.42 | 14.52 | 14.24 | 14.39 | 13.49 | qfq | 1,617,800 | 23,294,358 | -0.28% |
| 2024-08-26 | 14.42 | 14.51 | 14.28 | 14.43 | 13.53 | qfq | 1,235,100 | 17,763,425 | 0.14% |
| 2024-08-23 | 14.18 | 14.46 | 14.09 | 14.41 | 13.51 | qfq | 1,647,774 | 23,540,248 | 1.62% |
| 2024-08-22 | 14.29 | 14.38 | 14.04 | 14.18 | 13.29 | qfq | 2,205,715 | 31,246,970 | -0.98% |
| 2024-08-21 | 14.45 | 14.53 | 14.29 | 14.32 | 13.42 | qfq | 1,377,263 | 19,814,975 | -0.97% |
| 2024-08-20 | 14.62 | 14.66 | 14.39 | 14.46 | 13.56 | qfq | 1,609,007 | 23,332,145 | -1.09% |
| 2024-08-19 | 14.65 | 14.80 | 14.60 | 14.62 | 13.70 | qfq | 1,262,734 | 18,528,869 | -0.27% |
| 2024-08-16 | 14.98 | 14.98 | 14.41 | 14.66 | 13.74 | qfq | 3,564,516 | 52,502,020 | -3.43% |
| 2024-08-15 | 15.15 | 15.38 | 15.04 | 15.18 | 14.23 | qfq | 1,525,965 | 23,216,315 | 0.53% |
| 2024-08-14 | 15.37 | 15.37 | 15.01 | 15.10 | 14.15 | qfq | 1,759,360 | 26,609,450 | -1.88% |
| 2024-08-13 | 15.69 | 15.74 | 15.31 | 15.39 | 14.43 | qfq | 2,467,300 | 38,142,627 | -2.04% |
| 2024-08-12 | 15.64 | 15.80 | 15.56 | 15.71 | 14.73 | qfq | 1,270,980 | 19,931,170 | -0.13% |
| 2024-08-09 | 15.85 | 15.99 | 15.70 | 15.73 | 14.75 | qfq | 1,682,240 | 26,635,145 | -1.26% |
| 2024-08-08 | 15.61 | 15.97 | 15.53 | 15.93 | 14.93 | qfq | 2,076,890 | 32,861,589 | 2.05% |
| 2024-08-07 | 15.80 | 15.84 | 15.51 | 15.61 | 14.63 | qfq | 1,767,910 | 27,597,326 | -1.27% |
| 2024-08-06 | 15.35 | 15.82 | 15.35 | 15.81 | 14.82 | qfq | 3,260,826 | 51,088,017 | 3.00% |
| 2024-08-05 | 15.21 | 15.71 | 15.21 | 15.35 | 14.39 | qfq | 2,153,820 | 33,366,742 | 0.33% |
| 2024-08-02 | 15.27 | 15.50 | 15.19 | 15.30 | 14.34 | qfq | 1,287,520 | 19,781,906 | 0.00% |
| 2024-08-01 | 15.45 | 15.55 | 15.25 | 15.30 | 14.34 | qfq | 1,347,340 | 20,717,401 | -1.03% |
| 2024-07-31 | 14.80 | 15.47 | 14.77 | 15.46 | 14.49 | qfq | 3,060,240 | 46,660,791 | 4.46% |
| 2024-07-30 | 14.82 | 14.85 | 14.66 | 14.80 | 13.87 | qfq | 1,208,700 | 17,818,843 | -0.20% |
| 2024-07-29 | 15.10 | 15.14 | 14.78 | 14.83 | 13.90 | qfq | 1,896,978 | 28,211,892 | -2.05% |
| 2024-07-26 | 15.18 | 15.31 | 15.06 | 15.14 | 14.19 | qfq | 943,748 | 14,302,126 | 0.40% |
| 2024-07-25 | 15.00 | 15.25 | 14.91 | 15.08 | 14.14 | qfq | 1,193,840 | 18,039,775 | 0.53% |
| 2024-07-24 | 15.30 | 15.34 | 14.97 | 15.00 | 14.06 | qfq | 1,557,251 | 23,518,998 | -2.15% |
| 2024-07-23 | 15.62 | 15.62 | 15.32 | 15.33 | 14.37 | qfq | 1,202,650 | 18,554,670 | -1.79% |
| 2024-07-22 | 15.66 | 15.69 | 15.46 | 15.61 | 14.63 | qfq | 1,066,880 | 16,603,508 | -0.32% |
| 2024-07-19 | 15.67 | 15.75 | 15.52 | 15.66 | 14.68 | qfq | 985,864 | 15,411,690 | -0.06% |
| 2024-07-18 | 15.51 | 15.74 | 15.43 | 15.67 | 14.69 | qfq | 1,262,321 | 19,712,940 | 0.51% |
| 2024-07-17 | 15.29 | 15.64 | 15.23 | 15.59 | 14.61 | qfq | 1,797,707 | 27,848,404 | 1.96% |
| 2024-07-16 | 15.47 | 15.49 | 15.25 | 15.29 | 14.33 | qfq | 1,293,107 | 19,832,657 | -1.29% |
| 2024-07-15 | 15.55 | 15.60 | 15.44 | 15.49 | 14.52 | qfq | 1,013,604 | 15,707,833 | -1.02% |
| 2024-07-12 | 15.68 | 15.69 | 15.55 | 15.65 | 14.67 | qfq | 967,000 | 15,112,605 | 0.06% |
| 2024-07-11 | 15.40 | 15.69 | 15.38 | 15.64 | 14.66 | qfq | 1,719,080 | 26,758,997 | 2.49% |
| 2024-07-10 | 15.25 | 15.41 | 15.07 | 15.26 | 14.30 | qfq | 1,198,975 | 18,311,865 | -0.20% |
| 2024-07-09 | 15.31 | 15.44 | 14.96 | 15.29 | 14.33 | qfq | 2,144,640 | 32,558,409 | -0.20% |
| 2024-07-08 | 15.56 | 15.57 | 15.23 | 15.32 | 14.36 | qfq | 1,490,526 | 22,850,188 | -1.67% |
| 2024-07-05 | 15.44 | 15.62 | 15.43 | 15.58 | 14.60 | qfq | 1,505,340 | 23,380,996 | 0.06% |
| 2024-07-04 | 15.94 | 15.94 | 15.39 | 15.57 | 14.60 | qfq | 2,956,360 | 46,003,061 | -2.26% |
| 2024-07-03 | 15.72 | 16.10 | 15.72 | 15.93 | 14.93 | qfq | 1,384,490 | 22,039,137 | 0.95% |
| 2024-07-02 | 15.82 | 15.91 | 15.75 | 15.78 | 14.79 | qfq | 1,315,995 | 20,822,692 | -0.63% |
| 2024-07-01 | 16.00 | 16.05 | 15.63 | 15.88 | 14.89 | qfq | 2,100,997 | 33,144,343 | -0.56% |
| 2024-06-28 | 16.03 | 16.25 | 15.95 | 15.97 | 14.97 | qfq | 1,456,828 | 23,468,326 | -0.81% |
| 2024-06-27 | 16.33 | 16.35 | 16.02 | 16.10 | 15.09 | qfq | 1,104,839 | 17,799,514 | -1.04% |
| 2024-06-26 | 15.88 | 16.30 | 15.83 | 16.27 | 15.25 | qfq | 1,614,097 | 25,941,719 | 2.39% |
| 2024-06-25 | 15.75 | 16.01 | 15.75 | 15.89 | 14.90 | qfq | 1,579,312 | 25,125,827 | 0.70% |
| 2024-06-24 | 16.05 | 16.11 | 15.72 | 15.78 | 14.79 | qfq | 1,604,440 | 25,436,940 | -2.05% |
| 2024-06-21 | 16.22 | 16.26 | 16.06 | 16.11 | 15.10 | qfq | 1,043,145 | 16,817,762 | -0.06% |
| 2024-06-20 | 16.36 | 16.44 | 16.10 | 16.12 | 15.11 | qfq | 1,568,588 | 25,423,268 | -1.65% |
| 2024-06-19 | 16.82 | 16.82 | 16.36 | 16.39 | 15.36 | qfq | 2,368,750 | 39,051,489 | -2.09% |
| 2024-06-18 | 16.75 | 16.92 | 16.71 | 16.74 | 15.69 | qfq | 1,527,150 | 25,677,408 | -0.53% |
| 2024-06-17 | 16.72 | 16.86 | 16.60 | 16.83 | 15.78 | qfq | 1,472,058 | 24,644,616 | 0.12% |
| 2024-06-14 | 16.70 | 16.83 | 16.59 | 16.81 | 15.76 | qfq | 1,372,120 | 22,937,506 | 0.78% |
| 2024-06-13 | 16.90 | 16.96 | 16.64 | 16.68 | 15.64 | qfq | 1,387,674 | 23,205,515 | -1.30% |
| 2024-06-12 | 16.88 | 17.03 | 16.81 | 16.90 | 15.84 | qfq | 1,392,220 | 23,554,914 | -0.06% |
| 2024-06-11 | 16.88 | 16.91 | 16.69 | 16.91 | 15.85 | qfq | 1,398,805 | 23,510,803 | 0.00% |
| 2024-06-07 | 16.89 | 17.06 | 16.80 | 16.91 | 15.85 | qfq | 1,306,900 | 22,098,578 | 0.18% |
| 2024-06-06 | 17.19 | 17.24 | 16.82 | 16.88 | 15.82 | qfq | 2,593,755 | 44,026,626 | -1.75% |
| 2024-06-05 | 17.29 | 17.38 | 17.18 | 17.18 | 16.10 | qfq | 1,393,300 | 24,032,512 | -0.64% |
| 2024-06-04 | 17.16 | 17.33 | 17.03 | 17.29 | 16.21 | qfq | 1,430,100 | 24,602,076 | 0.76% |
| 2024-06-03 | 17.37 | 17.38 | 17.05 | 17.16 | 16.09 | qfq | 1,753,000 | 30,105,898 | -1.21% |
| 2024-05-31 | 17.22 | 17.39 | 17.22 | 17.37 | 16.28 | qfq | 1,511,399 | 26,198,583 | 1.11% |
| 2024-05-30 | 17.25 | 17.36 | 17.12 | 17.18 | 16.10 | qfq | 1,887,880 | 32,493,940 | -3.37% |
| 2024-05-29 | 17.65 | 17.80 | 17.63 | 17.78 | 16.22 | qfq | 1,711,820 | 30,381,083 | 0.45% |
| 2024-05-28 | 17.87 | 17.87 | 17.68 | 17.70 | 16.14 | qfq | 2,285,290 | 40,487,185 | -1.06% |
| 2024-05-27 | 17.90 | 17.94 | 17.72 | 17.89 | 16.32 | qfq | 2,249,642 | 40,046,482 | 0.34% |
| 2024-05-24 | 17.87 | 17.98 | 17.81 | 17.83 | 16.26 | qfq | 2,651,832 | 47,396,866 | -0.17% |
| 2024-05-23 | 18.21 | 18.21 | 17.82 | 17.86 | 16.29 | qfq | 4,503,100 | 80,791,517 | -2.03% |
| 2024-05-22 | 18.30 | 18.40 | 18.13 | 18.23 | 16.63 | qfq | 2,282,592 | 41,619,489 | -0.60% |
| 2024-05-21 | 18.37 | 18.52 | 18.24 | 18.34 | 16.73 | qfq | 2,254,292 | 41,381,269 | 0.00% |
| 2024-05-20 | 18.13 | 18.65 | 18.10 | 18.34 | 16.73 | qfq | 4,608,340 | 84,772,189 | 1.10% |
| 2024-05-17 | 17.94 | 18.15 | 17.88 | 18.14 | 16.55 | qfq | 3,006,749 | 54,207,809 | 1.45% |
| 2024-05-16 | 18.08 | 18.22 | 17.71 | 17.88 | 16.31 | qfq | 4,350,811 | 77,977,114 | -1.00% |
| 2024-05-15 | 18.36 | 18.36 | 18.04 | 18.06 | 16.47 | qfq | 3,757,720 | 68,158,297 | -1.42% |
| 2024-05-14 | 18.17 | 18.45 | 18.17 | 18.32 | 16.71 | qfq | 2,857,940 | 52,388,511 | 0.94% |
| 2024-05-13 | 18.14 | 18.26 | 17.90 | 18.15 | 16.55 | qfq | 3,244,917 | 58,772,227 | -0.60% |
| 2024-05-10 | 18.46 | 18.59 | 18.21 | 18.26 | 16.66 | qfq | 3,273,323 | 59,954,203 | -1.03% |
| 2024-05-09 | 18.15 | 18.53 | 18.15 | 18.45 | 16.83 | qfq | 3,203,641 | 59,042,555 | 1.26% |
| 2024-05-08 | 18.49 | 18.56 | 18.17 | 18.22 | 16.62 | qfq | 3,489,561 | 63,954,092 | -1.78% |
| 2024-05-07 | 18.63 | 18.64 | 18.35 | 18.55 | 16.92 | qfq | 3,149,261 | 58,234,982 | -0.05% |
| 2024-05-06 | 18.50 | 18.64 | 18.40 | 18.56 | 16.93 | qfq | 4,209,721 | 77,962,727 | 1.42% |
| 2024-04-30 | 18.47 | 18.48 | 18.20 | 18.30 | 16.69 | qfq | 2,790,981 | 51,132,416 | -0.54% |
| 2024-04-29 | 17.98 | 18.46 | 17.89 | 18.40 | 16.78 | qfq | 5,705,520 | 103,931,445 | 2.22% |
| 2024-04-26 | 18.13 | 18.21 | 17.50 | 18.00 | 16.42 | qfq | 6,534,789 | 116,689,711 | -1.42% |
| 2024-04-25 | 18.25 | 18.44 | 18.13 | 18.26 | 16.66 | qfq | 2,943,729 | 53,826,379 | -0.05% |
| 2024-04-24 | 18.43 | 18.44 | 17.92 | 18.27 | 16.66 | qfq | 3,860,010 | 70,029,619 | -0.65% |
| 2024-04-23 | 18.44 | 18.49 | 18.26 | 18.39 | 16.77 | qfq | 3,721,280 | 68,367,822 | -0.27% |
| 2024-04-22 | 18.22 | 18.51 | 18.11 | 18.44 | 16.82 | qfq | 4,495,229 | 82,504,118 | 1.10% |
| 2024-04-19 | 18.12 | 18.48 | 17.92 | 18.24 | 16.64 | qfq | 5,352,109 | 97,596,174 | 0.16% |
| 2024-04-18 | 17.97 | 18.45 | 17.91 | 18.21 | 16.61 | qfq | 3,847,514 | 70,170,924 | 0.89% |
| 2024-04-17 | 17.90 | 18.12 | 17.77 | 18.05 | 16.46 | qfq | 3,196,280 | 57,440,730 | 1.46% |
| 2024-04-16 | 18.26 | 18.35 | 17.70 | 17.79 | 16.23 | qfq | 4,373,808 | 78,524,454 | -2.95% |
| 2024-04-15 | 18.40 | 18.65 | 18.10 | 18.33 | 16.72 | qfq | 4,204,702 | 77,224,315 | -0.87% |
| 2024-04-12 | 18.45 | 18.66 | 18.31 | 18.49 | 16.86 | qfq | 4,740,800 | 87,751,483 | 0.00% |
| 2024-04-11 | 17.95 | 18.63 | 17.86 | 18.49 | 16.86 | qfq | 5,759,422 | 105,484,393 | 3.01% |
| 2024-04-10 | 18.08 | 18.21 | 17.81 | 17.95 | 16.37 | qfq | 3,265,220 | 58,919,697 | -0.72% |
| 2024-04-09 | 17.54 | 18.13 | 17.51 | 18.08 | 16.49 | qfq | 4,086,043 | 73,221,085 | 2.73% |
| 2024-04-08 | 18.10 | 18.18 | 17.58 | 17.60 | 16.05 | qfq | 4,193,970 | 74,574,340 | -1.18% |
| 2024-04-03 | 17.78 | 17.87 | 17.67 | 17.81 | 16.24 | qfq | 2,083,890 | 36,996,029 | 0.39% |
| 2024-04-02 | 17.80 | 17.85 | 17.65 | 17.74 | 16.18 | qfq | 2,274,958 | 40,332,760 | -0.62% |
| 2024-04-01 | 17.56 | 17.91 | 17.50 | 17.85 | 16.28 | qfq | 3,898,830 | 69,269,669 | 2.23% |
| 2024-03-29 | 17.50 | 17.67 | 17.26 | 17.46 | 15.93 | qfq | 2,504,526 | 43,612,157 | -0.17% |
| 2024-03-28 | 17.41 | 17.59 | 17.13 | 17.49 | 15.95 | qfq | 2,585,860 | 44,918,084 | 1.16% |
| 2024-03-27 | 17.49 | 17.75 | 17.27 | 17.29 | 15.77 | qfq | 2,277,940 | 39,906,490 | -0.97% |
| 2024-03-26 | 17.43 | 17.53 | 17.36 | 17.46 | 15.93 | qfq | 1,942,367 | 33,879,518 | 0.23% |
| 2024-03-25 | 17.78 | 17.82 | 17.42 | 17.42 | 15.89 | qfq | 2,768,337 | 48,641,667 | -2.35% |
| 2024-03-22 | 18.18 | 18.30 | 17.75 | 17.84 | 16.27 | qfq | 3,083,400 | 55,367,725 | -1.92% |
| 2024-03-21 | 18.25 | 18.35 | 18.07 | 18.19 | 16.59 | qfq | 2,316,306 | 42,164,543 | -0.05% |
| 2024-03-20 | 18.17 | 18.29 | 18.09 | 18.20 | 16.60 | qfq | 2,189,998 | 39,827,265 | 0.33% |
| 2024-03-19 | 18.27 | 18.39 | 18.10 | 18.14 | 16.55 | qfq | 2,586,642 | 47,227,236 | -1.14% |
| 2024-03-18 | 18.28 | 18.35 | 17.95 | 18.35 | 16.74 | qfq | 3,256,900 | 59,053,393 | 0.27% |
| 2024-03-15 | 18.26 | 18.42 | 18.04 | 18.30 | 16.69 | qfq | 2,996,380 | 54,618,102 | -0.22% |
| 2024-03-14 | 18.27 | 18.48 | 18.21 | 18.34 | 16.73 | qfq | 2,487,800 | 45,700,684 | 0.00% |
| 2024-03-13 | 18.31 | 18.45 | 18.24 | 18.34 | 16.73 | qfq | 3,365,862 | 61,718,365 | -0.11% |
| 2024-03-12 | 17.95 | 18.39 | 17.72 | 18.36 | 16.75 | qfq | 5,696,805 | 103,256,184 | 1.21% |
| 2024-03-11 | 17.58 | 18.14 | 17.58 | 18.14 | 16.55 | qfq | 4,100,767 | 73,371,824 | 3.19% |
| 2024-03-08 | 17.76 | 17.87 | 17.39 | 17.58 | 16.03 | qfq | 2,909,565 | 51,131,151 | -1.01% |
| 2024-03-07 | 18.03 | 18.10 | 17.75 | 17.76 | 16.20 | qfq | 2,874,180 | 51,511,207 | -1.33% |
| 2024-03-06 | 18.04 | 18.15 | 17.88 | 18.00 | 16.42 | qfq | 2,303,159 | 41,471,604 | 0.11% |
| 2024-03-05 | 18.18 | 18.22 | 17.90 | 17.98 | 16.40 | qfq | 3,426,860 | 61,832,056 | -1.32% |
| 2024-03-04 | 18.36 | 18.43 | 18.12 | 18.22 | 16.62 | qfq | 3,291,580 | 59,977,440 | -0.92% |
| 2024-03-01 | 18.47 | 18.53 | 18.28 | 18.39 | 16.77 | qfq | 3,216,500 | 59,083,459 | -0.54% |
| 2024-02-29 | 18.20 | 18.51 | 18.19 | 18.49 | 16.86 | qfq | 3,591,453 | 65,992,950 | 0.98% |
| 2024-02-28 | 18.62 | 18.86 | 18.30 | 18.31 | 16.70 | qfq | 4,874,660 | 90,536,846 | -1.61% |
| 2024-02-27 | 18.35 | 18.61 | 18.32 | 18.61 | 16.97 | qfq | 2,872,164 | 52,996,692 | 0.76% |
| 2024-02-26 | 18.38 | 18.63 | 18.22 | 18.47 | 16.85 | qfq | 3,093,798 | 57,062,066 | -0.05% |
| 2024-02-23 | 18.49 | 18.63 | 18.22 | 18.48 | 16.86 | qfq | 3,740,302 | 68,743,958 | -0.54% |
| 2024-02-22 | 18.75 | 18.78 | 18.44 | 18.58 | 16.95 | qfq | 3,423,033 | 63,531,563 | -1.17% |
| 2024-02-21 | 18.39 | 19.25 | 18.20 | 18.80 | 17.15 | qfq | 4,299,991 | 81,098,009 | 2.23% |
| 2024-02-20 | 18.46 | 18.57 | 18.21 | 18.39 | 16.77 | qfq | 2,771,913 | 50,909,970 | -0.49% |
| 2024-02-19 | 18.70 | 18.95 | 18.39 | 18.48 | 16.86 | qfq | 5,263,260 | 98,147,048 | -0.22% |
| 2024-02-08 | 18.13 | 18.69 | 18.13 | 18.52 | 16.89 | qfq | 6,205,631 | 114,792,863 | 3.58% |
| 2024-02-07 | 17.27 | 18.04 | 17.17 | 17.88 | 16.31 | qfq | 5,397,464 | 96,050,787 | 3.47% |
| 2024-02-06 | 16.20 | 17.43 | 15.90 | 17.28 | 15.76 | qfq | 5,213,362 | 87,546,203 | 6.67% |
| 2024-02-05 | 16.50 | 16.73 | 15.55 | 16.20 | 14.78 | qfq | 5,219,148 | 84,233,326 | -3.46% |
| 2024-02-02 | 17.19 | 17.59 | 16.27 | 16.78 | 15.31 | qfq | 3,829,676 | 64,832,709 | -2.33% |
| 2024-02-01 | 17.24 | 17.53 | 16.88 | 17.18 | 15.67 | qfq | 2,825,815 | 48,473,661 | -0.98% |
| 2024-01-31 | 17.91 | 17.95 | 17.21 | 17.35 | 15.83 | qfq | 3,293,507 | 57,881,066 | -3.50% |
| 2024-01-30 | 18.53 | 18.57 | 17.92 | 17.98 | 16.40 | qfq | 2,593,226 | 47,041,314 | -2.97% |
| 2024-01-29 | 18.85 | 19.03 | 18.51 | 18.53 | 16.90 | qfq | 2,544,942 | 47,740,427 | -1.59% |
| 2024-01-26 | 18.76 | 19.05 | 18.71 | 18.83 | 17.17 | qfq | 2,653,380 | 50,125,473 | -0.48% |
| 2024-01-25 | 18.15 | 18.92 | 17.97 | 18.92 | 17.26 | qfq | 4,163,741 | 77,114,987 | 4.07% |
| 2024-01-24 | 17.96 | 18.37 | 17.50 | 18.18 | 16.58 | qfq | 2,926,280 | 52,678,443 | 1.68% |
| 2024-01-23 | 18.01 | 18.08 | 17.39 | 17.88 | 16.31 | qfq | 3,803,680 | 67,423,605 | -0.72% |
| 2024-01-22 | 19.19 | 19.27 | 17.91 | 18.01 | 16.43 | qfq | 4,828,485 | 89,432,260 | -6.05% |
| 2024-01-19 | 19.12 | 19.51 | 19.08 | 19.17 | 17.49 | qfq | 2,557,320 | 49,304,173 | -0.62% |
| 2024-01-18 | 19.34 | 19.36 | 18.66 | 19.29 | 17.59 | qfq | 3,739,614 | 71,112,138 | -0.72% |
| 2024-01-17 | 19.81 | 19.95 | 19.42 | 19.43 | 17.72 | qfq | 2,978,780 | 58,657,588 | -2.41% |
| 2024-01-16 | 19.85 | 20.12 | 19.66 | 19.91 | 18.16 | qfq | 4,170,140 | 83,034,209 | 0.25% |
| 2024-01-15 | 19.35 | 19.95 | 19.22 | 19.86 | 18.11 | qfq | 5,004,380 | 98,713,844 | 2.58% |
| 2024-01-12 | 19.35 | 19.55 | 19.16 | 19.36 | 17.66 | qfq | 3,760,840 | 72,911,831 | -0.51% |
| 2024-01-11 | 19.03 | 19.59 | 19.00 | 19.46 | 17.75 | qfq | 5,552,800 | 107,597,433 | 1.41% |
| 2024-01-10 | 18.52 | 19.28 | 18.31 | 19.19 | 17.50 | qfq | 4,233,757 | 80,173,579 | 3.01% |
| 2024-01-09 | 18.58 | 18.91 | 18.40 | 18.63 | 16.99 | qfq | 2,358,314 | 44,000,730 | 1.20% |
| 2024-01-08 | 18.97 | 18.97 | 18.38 | 18.41 | 16.79 | qfq | 2,522,681 | 47,010,860 | -3.05% |
| 2024-01-05 | 19.18 | 19.27 | 18.91 | 18.99 | 17.32 | qfq | 1,472,977 | 28,117,472 | -1.40% |
| 2024-01-04 | 19.39 | 19.50 | 19.11 | 19.26 | 17.57 | qfq | 1,398,036 | 26,907,824 | -0.98% |
| 2024-01-03 | 19.49 | 19.58 | 19.28 | 19.45 | 17.74 | qfq | 1,255,374 | 24,398,217 | 0.00% |
| 2024-01-02 | 19.44 | 19.69 | 19.28 | 19.45 | 17.74 | qfq | 1,883,191 | 36,780,107 | -0.41% |
| 2023-12-29 | 19.49 | 19.60 | 19.36 | 19.53 | 17.81 | qfq | 1,640,696 | 31,967,625 | 0.21% |
| 2023-12-28 | 19.14 | 19.51 | 19.01 | 19.49 | 17.78 | qfq | 2,760,603 | 53,218,851 | 2.36% |
| 2023-12-27 | 18.85 | 19.10 | 18.71 | 19.04 | 17.37 | qfq | 1,424,500 | 26,907,472 | 1.06% |
| 2023-12-26 | 19.04 | 19.12 | 18.80 | 18.84 | 17.18 | qfq | 1,375,940 | 26,036,099 | -1.05% |
| 2023-12-25 | 19.06 | 19.15 | 18.82 | 19.04 | 17.37 | qfq | 1,668,680 | 31,639,840 | -0.10% |
| 2023-12-22 | 19.22 | 19.31 | 18.95 | 19.06 | 17.38 | qfq | 1,682,398 | 32,172,900 | -1.45% |
| 2023-12-21 | 19.01 | 19.38 | 18.91 | 19.34 | 17.64 | qfq | 1,732,199 | 33,167,961 | 1.47% |
| 2023-12-20 | 19.45 | 19.46 | 19.06 | 19.06 | 17.38 | qfq | 1,971,663 | 37,846,779 | -2.01% |
| 2023-12-19 | 19.34 | 19.53 | 19.21 | 19.45 | 17.74 | qfq | 1,488,305 | 28,828,129 | 1.09% |
| 2023-12-18 | 19.59 | 19.59 | 19.20 | 19.24 | 17.55 | qfq | 2,183,991 | 42,189,649 | -1.79% |
| 2023-12-15 | 19.58 | 19.78 | 19.52 | 19.59 | 17.87 | qfq | 1,452,820 | 28,524,920 | 0.15% |
| 2023-12-14 | 19.70 | 19.86 | 19.52 | 19.56 | 17.84 | qfq | 1,504,580 | 29,616,027 | -0.61% |
| 2023-12-13 | 20.12 | 20.12 | 19.65 | 19.68 | 17.95 | qfq | 2,310,340 | 45,717,399 | -2.19% |
| 2023-12-12 | 19.93 | 20.24 | 19.82 | 20.12 | 18.35 | qfq | 2,001,595 | 40,193,835 | 1.36% |
| 2023-12-11 | 20.00 | 20.04 | 19.48 | 19.85 | 18.11 | qfq | 3,764,000 | 74,138,867 | -1.44% |
| 2023-12-08 | 19.95 | 20.24 | 19.95 | 20.14 | 18.37 | qfq | 2,442,344 | 49,111,897 | 0.40% |
| 2023-12-07 | 20.24 | 20.24 | 19.78 | 20.06 | 18.30 | qfq | 2,734,448 | 54,493,443 | -0.64% |
| 2023-12-06 | 20.30 | 20.45 | 20.16 | 20.19 | 18.42 | qfq | 1,822,920 | 36,985,986 | -0.59% |
| 2023-12-05 | 20.30 | 20.60 | 20.16 | 20.31 | 18.52 | qfq | 2,628,520 | 53,732,597 | 0.00% |
| 2023-12-04 | 20.66 | 20.66 | 20.30 | 20.31 | 18.52 | qfq | 2,408,302 | 49,107,948 | -1.69% |
| 2023-12-01 | 20.75 | 20.86 | 20.50 | 20.66 | 18.84 | qfq | 2,366,980 | 48,950,344 | -0.48% |
| 2023-11-30 | 20.50 | 20.85 | 20.37 | 20.76 | 18.94 | qfq | 2,851,400 | 58,882,559 | 1.27% |
| 2023-11-29 | 20.68 | 20.76 | 20.46 | 20.50 | 18.70 | qfq | 1,772,902 | 36,411,582 | -0.92% |
| 2023-11-28 | 20.63 | 20.85 | 20.50 | 20.69 | 18.87 | qfq | 2,389,291 | 49,419,628 | 0.00% |
| 2023-11-27 | 20.89 | 20.90 | 20.23 | 20.69 | 18.87 | qfq | 4,780,882 | 98,005,843 | -1.57% |
| 2023-11-24 | 20.91 | 21.04 | 20.65 | 21.02 | 19.17 | qfq | 3,109,331 | 64,967,158 | 0.48% |
| 2023-11-23 | 20.95 | 20.99 | 20.70 | 20.92 | 19.08 | qfq | 2,559,445 | 53,298,313 | 0.19% |
| 2023-11-22 | 21.13 | 21.15 | 20.88 | 20.88 | 19.04 | qfq | 2,538,800 | 53,354,057 | -1.18% |
| 2023-11-21 | 21.25 | 21.30 | 21.07 | 21.13 | 19.27 | qfq | 2,842,511 | 60,191,348 | -0.28% |
| 2023-11-20 | 21.12 | 21.22 | 20.90 | 21.19 | 19.33 | qfq | 3,006,820 | 63,406,423 | 0.57% |
| 2023-11-17 | 21.23 | 21.23 | 20.90 | 21.07 | 19.22 | qfq | 2,077,273 | 43,616,081 | -0.94% |
| 2023-11-16 | 21.28 | 21.36 | 21.07 | 21.27 | 19.40 | qfq | 1,829,102 | 38,799,073 | 0.05% |
| 2023-11-15 | 21.23 | 21.37 | 21.16 | 21.26 | 19.39 | qfq | 1,950,983 | 41,480,120 | 0.71% |
| 2023-11-14 | 21.12 | 21.29 | 21.00 | 21.11 | 19.25 | qfq | 1,866,931 | 39,474,510 | -0.19% |
| 2023-11-13 | 21.20 | 21.21 | 20.97 | 21.15 | 19.29 | qfq | 1,562,880 | 32,959,060 | -0.09% |
| 2023-11-10 | 21.13 | 21.27 | 21.02 | 21.17 | 19.31 | qfq | 1,085,438 | 22,955,365 | -0.19% |
| 2023-11-09 | 21.26 | 21.35 | 21.13 | 21.21 | 19.35 | qfq | 1,282,424 | 27,218,117 | -0.33% |
| 2023-11-08 | 21.23 | 21.38 | 21.05 | 21.28 | 19.41 | qfq | 2,107,915 | 44,698,040 | 0.24% |
| 2023-11-07 | 21.29 | 21.33 | 20.93 | 21.23 | 19.36 | qfq | 2,325,010 | 49,117,007 | -0.09% |
| 2023-11-06 | 21.30 | 21.35 | 21.12 | 21.25 | 19.38 | qfq | 2,059,902 | 43,713,882 | 0.33% |
| 2023-11-03 | 21.03 | 21.29 | 20.96 | 21.18 | 19.32 | qfq | 2,072,469 | 43,921,719 | 0.76% |
| 2023-11-02 | 21.20 | 21.35 | 20.97 | 21.02 | 19.17 | qfq | 2,133,467 | 44,994,344 | -0.85% |
| 2023-11-01 | 21.39 | 21.39 | 21.11 | 21.20 | 19.34 | qfq | 1,779,027 | 37,776,075 | -0.24% |
| 2023-10-31 | 21.26 | 21.48 | 21.05 | 21.25 | 19.38 | qfq | 2,964,080 | 62,833,450 | 0.05% |
| 2023-10-30 | 21.96 | 22.26 | 20.93 | 21.24 | 19.37 | qfq | 6,091,280 | 130,216,282 | -3.28% |
| 2023-10-27 | 20.90 | 22.09 | 20.87 | 21.96 | 20.03 | qfq | 4,156,400 | 90,301,317 | 4.57% |
| 2023-10-26 | 20.65 | 21.00 | 20.57 | 21.00 | 19.15 | qfq | 1,343,531 | 27,930,680 | 0.82% |
| 2023-10-25 | 20.80 | 21.09 | 20.73 | 20.83 | 19.00 | qfq | 1,722,310 | 35,968,622 | 0.14% |
| 2023-10-24 | 20.27 | 20.81 | 20.21 | 20.80 | 18.97 | qfq | 2,076,721 | 42,806,187 | 3.38% |
| 2023-10-23 | 20.67 | 20.85 | 20.05 | 20.12 | 18.35 | qfq | 1,759,066 | 35,728,630 | -2.80% |
| 2023-10-20 | 20.98 | 21.16 | 20.67 | 20.70 | 18.88 | qfq | 1,451,361 | 30,281,736 | -1.43% |
| 2023-10-19 | 21.15 | 21.25 | 20.96 | 21.00 | 19.15 | qfq | 1,374,238 | 28,973,449 | -0.80% |
| 2023-10-18 | 21.53 | 21.55 | 21.10 | 21.17 | 19.31 | qfq | 1,427,753 | 30,358,207 | -2.08% |
| 2023-10-17 | 21.45 | 21.69 | 21.37 | 21.62 | 19.72 | qfq | 1,330,700 | 28,656,517 | 0.79% |
| 2023-10-16 | 21.42 | 21.62 | 21.28 | 21.45 | 19.56 | qfq | 1,664,845 | 35,681,561 | -0.51% |
| 2023-10-13 | 21.75 | 21.76 | 21.37 | 21.56 | 19.67 | qfq | 1,531,600 | 32,928,686 | -0.78% |
| 2023-10-12 | 21.88 | 21.95 | 21.61 | 21.73 | 19.82 | qfq | 1,448,536 | 31,504,203 | -0.50% |
| 2023-10-11 | 22.02 | 22.22 | 21.73 | 21.84 | 19.92 | qfq | 1,855,101 | 40,638,516 | -0.73% |
| 2023-10-10 | 21.86 | 22.10 | 21.72 | 22.00 | 20.07 | qfq | 2,456,406 | 53,955,828 | 1.43% |
| 2023-10-09 | 22.70 | 22.77 | 21.18 | 21.69 | 19.78 | qfq | 5,627,168 | 122,402,024 | -4.78% |
| 2023-09-28 | 22.90 | 23.07 | 22.70 | 22.78 | 20.78 | qfq | 1,408,843 | 32,109,576 | -0.52% |
| 2023-09-27 | 22.66 | 23.17 | 22.66 | 22.90 | 20.89 | qfq | 1,512,271 | 34,695,210 | 0.44% |
| 2023-09-26 | 22.83 | 22.98 | 22.70 | 22.80 | 20.80 | qfq | 1,298,023 | 29,638,370 | -0.44% |
| 2023-09-25 | 22.98 | 23.06 | 22.77 | 22.90 | 20.89 | qfq | 1,226,501 | 28,099,691 | -0.48% |
| 2023-09-22 | 22.72 | 23.05 | 22.65 | 23.01 | 20.99 | qfq | 2,234,665 | 51,141,340 | 1.23% |
| 2023-09-21 | 22.90 | 22.97 | 22.58 | 22.73 | 20.73 | qfq | 1,847,111 | 42,013,891 | -0.74% |
| 2023-09-20 | 23.08 | 23.33 | 22.87 | 22.90 | 20.89 | qfq | 1,833,237 | 42,252,954 | -1.12% |
| 2023-09-19 | 23.25 | 23.25 | 22.89 | 23.16 | 21.12 | qfq | 2,164,972 | 49,871,978 | -0.73% |
| 2023-09-18 | 22.78 | 23.35 | 22.63 | 23.33 | 21.28 | qfq | 5,158,289 | 119,508,003 | 2.55% |
| 2023-09-15 | 22.71 | 23.00 | 22.31 | 22.75 | 20.75 | qfq | 4,944,701 | 111,887,363 | 0.00% |
| 2023-09-14 | 24.50 | 24.50 | 22.43 | 22.75 | 20.75 | qfq | 9,503,622 | 218,747,211 | -7.14% |
| 2023-09-13 | 24.68 | 24.86 | 24.37 | 24.50 | 22.35 | qfq | 1,620,699 | 39,830,851 | -1.29% |
| 2023-09-12 | 24.56 | 24.89 | 24.45 | 24.82 | 22.64 | qfq | 2,164,860 | 53,604,987 | 0.73% |
| 2023-09-11 | 24.43 | 24.75 | 24.35 | 24.64 | 22.47 | qfq | 2,777,815 | 68,328,808 | 0.98% |
| 2023-09-08 | 24.76 | 24.81 | 24.37 | 24.40 | 22.26 | qfq | 1,865,904 | 45,683,424 | -1.41% |
| 2023-09-07 | 25.01 | 25.15 | 24.70 | 24.75 | 22.57 | qfq | 1,538,234 | 38,313,225 | -1.28% |
| 2023-09-06 | 25.23 | 25.29 | 24.95 | 25.07 | 22.87 | qfq | 1,703,834 | 42,724,776 | -0.95% |
| 2023-09-05 | 25.35 | 25.47 | 25.06 | 25.31 | 23.09 | qfq | 1,952,880 | 49,407,155 | -0.35% |
| 2023-09-04 | 25.23 | 25.63 | 25.08 | 25.40 | 23.17 | qfq | 3,364,960 | 85,424,903 | 1.89% |
| 2023-09-01 | 24.68 | 25.02 | 24.60 | 24.93 | 22.74 | qfq | 1,707,221 | 42,433,900 | 1.55% |
| 2023-08-31 | 24.91 | 24.91 | 24.39 | 24.55 | 22.39 | qfq | 2,044,441 | 50,224,421 | -1.76% |
| 2023-08-30 | 25.00 | 25.48 | 24.90 | 24.99 | 22.79 | qfq | 2,087,211 | 52,562,551 | -0.04% |
| 2023-08-29 | 24.36 | 25.05 | 24.20 | 25.00 | 22.80 | qfq | 2,933,099 | 72,711,485 | 2.59% |
| 2023-08-28 | 25.58 | 25.66 | 24.20 | 24.37 | 22.23 | qfq | 3,917,560 | 96,916,101 | -1.26% |
| 2023-08-25 | 25.01 | 25.01 | 24.45 | 24.68 | 22.51 | qfq | 1,957,348 | 48,400,315 | -1.48% |
| 2023-08-24 | 24.35 | 25.10 | 24.18 | 25.05 | 22.85 | qfq | 2,354,020 | 58,343,321 | 3.09% |
| 2023-08-23 | 24.34 | 24.56 | 24.10 | 24.30 | 22.16 | qfq | 1,168,400 | 28,435,464 | -0.41% |
| 2023-08-22 | 24.58 | 24.77 | 24.09 | 24.40 | 22.26 | qfq | 1,959,406 | 47,683,230 | -0.65% |
| 2023-08-21 | 24.80 | 25.08 | 24.54 | 24.56 | 22.40 | qfq | 1,322,160 | 32,677,679 | -1.25% |
| 2023-08-18 | 25.07 | 25.42 | 24.85 | 24.87 | 22.68 | qfq | 1,422,100 | 35,659,180 | -0.76% |
| 2023-08-17 | 24.92 | 25.20 | 24.89 | 25.06 | 22.86 | qfq | 1,681,860 | 42,064,788 | -0.08% |
| 2023-08-16 | 25.08 | 25.35 | 24.95 | 25.08 | 22.88 | qfq | 831,400 | 20,931,754 | -0.16% |
| 2023-08-15 | 25.01 | 25.28 | 24.87 | 25.12 | 22.91 | qfq | 1,392,419 | 34,891,164 | -0.32% |
| 2023-08-14 | 25.28 | 25.29 | 24.76 | 25.20 | 22.99 | qfq | 2,540,191 | 63,621,118 | -1.22% |
| 2023-08-11 | 25.71 | 25.80 | 25.44 | 25.51 | 23.27 | qfq | 1,426,923 | 36,519,872 | -0.89% |
| 2023-08-10 | 25.75 | 25.90 | 25.62 | 25.74 | 23.48 | qfq | 1,687,800 | 43,417,374 | -0.08% |
| 2023-08-09 | 25.95 | 26.08 | 25.69 | 25.76 | 23.50 | qfq | 1,058,961 | 27,322,722 | -0.92% |
| 2023-08-08 | 25.83 | 26.05 | 25.71 | 26.00 | 23.71 | qfq | 1,356,081 | 35,139,604 | 0.00% |
| 2023-08-07 | 26.21 | 26.21 | 25.82 | 26.00 | 23.71 | qfq | 1,569,600 | 40,725,771 | -0.84% |
| 2023-08-04 | 26.26 | 26.45 | 26.18 | 26.22 | 23.92 | qfq | 1,992,938 | 52,432,713 | 0.00% |
| 2023-08-03 | 26.00 | 26.29 | 25.92 | 26.22 | 23.92 | qfq | 1,643,120 | 42,985,854 | 0.73% |
| 2023-08-02 | 26.20 | 26.24 | 25.77 | 26.03 | 23.74 | qfq | 1,711,303 | 44,443,465 | -0.91% |
| 2023-08-01 | 26.35 | 26.44 | 26.06 | 26.27 | 23.96 | qfq | 2,168,727 | 56,930,564 | 0.27% |
| 2023-07-31 | 26.14 | 26.40 | 25.86 | 26.20 | 23.90 | qfq | 2,907,347 | 76,085,063 | 0.96% |
| 2023-07-28 | 25.38 | 26.33 | 25.25 | 25.95 | 23.67 | qfq | 4,235,248 | 109,771,263 | 2.25% |
| 2023-07-27 | 25.30 | 25.50 | 25.18 | 25.38 | 23.15 | qfq | 1,733,440 | 43,974,295 | 0.24% |
| 2023-07-26 | 25.37 | 25.50 | 25.25 | 25.32 | 23.09 | qfq | 1,599,008 | 40,541,403 | -0.24% |
| 2023-07-25 | 25.11 | 25.43 | 25.00 | 25.38 | 23.15 | qfq | 3,192,350 | 80,506,905 | 1.85% |
| 2023-07-24 | 24.73 | 25.14 | 24.50 | 24.92 | 22.73 | qfq | 2,456,971 | 61,125,108 | 0.65% |
| 2023-07-21 | 24.35 | 25.02 | 24.28 | 24.76 | 22.58 | qfq | 3,735,952 | 92,429,005 | 2.06% |
| 2023-07-20 | 24.40 | 24.67 | 24.14 | 24.26 | 22.13 | qfq | 3,736,172 | 91,211,448 | -0.04% |
| 2023-07-19 | 24.58 | 24.62 | 24.12 | 24.27 | 22.14 | qfq | 3,587,934 | 87,244,031 | -1.66% |
| 2023-07-18 | 25.49 | 25.49 | 24.06 | 24.68 | 22.51 | qfq | 8,409,441 | 206,780,906 | -2.91% |
| 2023-07-17 | 25.93 | 25.95 | 25.10 | 25.42 | 23.19 | qfq | 4,311,634 | 109,122,639 | -1.97% |