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
浙江黎明603048.SH
最近收盘价16.202026-07-17
最近交易日2026-07-17
成交量（股）1,732,200
成交额（元）28,589,844
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-27 | 2026-03-05 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-25 | 2025-07-31 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-24 | 2024-10-31 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.35 | — | — | — | 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 | 16.96 | 17.12 | 16.04 | 16.20 | 16.20 | qfq | 1,732,200 | 28,589,844 | -4.37% |
| 2026-07-16 | 17.44 | 17.52 | 16.89 | 16.94 | 16.94 | qfq | 1,235,600 | 21,182,989 | -2.70% |
| 2026-07-15 | 17.01 | 17.70 | 17.01 | 17.41 | 17.41 | qfq | 1,021,400 | 17,836,471 | -0.17% |
| 2026-07-14 | 16.99 | 17.59 | 16.82 | 17.44 | 17.44 | qfq | 1,552,145 | 26,695,857 | 2.59% |
| 2026-07-13 | 18.04 | 18.07 | 16.91 | 17.00 | 17.00 | qfq | 1,585,000 | 27,523,861 | -5.92% |
| 2026-07-10 | 17.72 | 18.48 | 17.50 | 18.07 | 18.07 | qfq | 992,200 | 18,019,488 | -0.44% |
| 2026-07-09 | 18.40 | 18.48 | 17.70 | 18.15 | 18.15 | qfq | 1,121,300 | 20,118,269 | -0.11% |
| 2026-07-08 | 18.69 | 18.82 | 17.88 | 18.17 | 18.17 | qfq | 1,018,500 | 18,552,521 | -2.05% |
| 2026-07-07 | 18.99 | 19.28 | 18.47 | 18.55 | 18.55 | qfq | 1,100,300 | 20,611,539 | -2.98% |
| 2026-07-06 | 19.28 | 19.58 | 19.01 | 19.12 | 19.12 | qfq | 1,423,800 | 27,382,430 | -1.09% |
| 2026-07-03 | 19.02 | 19.94 | 18.73 | 19.33 | 19.33 | qfq | 1,875,700 | 36,491,013 | 2.11% |
| 2026-07-02 | 18.42 | 19.62 | 18.18 | 18.93 | 18.93 | qfq | 3,319,600 | 62,986,966 | 2.82% |
| 2026-07-01 | 17.83 | 18.47 | 17.42 | 18.41 | 18.41 | qfq | 2,549,300 | 45,770,156 | 3.78% |
| 2026-06-30 | 17.57 | 17.78 | 17.31 | 17.74 | 17.74 | qfq | 1,660,317 | 29,138,609 | 0.80% |
| 2026-06-29 | 17.50 | 17.87 | 17.02 | 17.60 | 17.60 | qfq | 3,178,600 | 55,119,160 | -0.90% |
| 2026-06-26 | 18.05 | 18.25 | 17.64 | 17.76 | 17.76 | qfq | 1,754,100 | 31,297,140 | -2.74% |
| 2026-06-25 | 18.66 | 18.85 | 18.11 | 18.26 | 18.26 | qfq | 2,065,524 | 37,905,845 | -3.18% |
| 2026-06-24 | 20.45 | 20.47 | 18.69 | 18.86 | 18.86 | qfq | 2,415,800 | 45,941,525 | -2.28% |
| 2026-06-23 | 19.17 | 19.67 | 19.02 | 19.30 | 19.30 | qfq | 1,444,300 | 27,938,546 | 0.68% |
| 2026-06-22 | 19.50 | 19.84 | 18.66 | 19.17 | 19.17 | qfq | 1,998,200 | 38,016,070 | -1.84% |
| 2026-06-18 | 19.63 | 19.69 | 19.23 | 19.53 | 19.53 | qfq | 1,434,900 | 27,890,870 | -0.61% |
| 2026-06-17 | 19.97 | 20.26 | 19.46 | 19.65 | 19.65 | qfq | 2,169,000 | 42,775,181 | -2.19% |
| 2026-06-16 | 19.27 | 20.33 | 18.86 | 20.09 | 20.09 | qfq | 2,898,654 | 57,389,856 | 4.26% |
| 2026-06-15 | 19.42 | 19.65 | 19.03 | 19.27 | 19.27 | qfq | 2,043,400 | 39,467,463 | -0.77% |
| 2026-06-12 | 19.33 | 19.54 | 18.83 | 19.42 | 19.42 | qfq | 2,522,100 | 48,455,442 | 1.73% |
| 2026-06-11 | 19.20 | 19.77 | 18.50 | 19.09 | 19.09 | qfq | 2,958,900 | 55,979,301 | -2.00% |
| 2026-06-10 | 20.33 | 20.50 | 19.35 | 19.48 | 19.48 | qfq | 3,593,900 | 71,172,205 | -3.23% |
| 2026-06-09 | 21.78 | 21.98 | 19.77 | 20.13 | 20.13 | qfq | 7,135,000 | 147,328,344 | -7.62% |
| 2026-06-08 | 20.25 | 22.66 | 19.98 | 21.79 | 21.79 | qfq | 9,349,545 | 203,535,150 | 4.81% |
| 2026-06-05 | 19.09 | 20.79 | 18.72 | 20.79 | 20.79 | qfq | 3,864,800 | 76,757,340 | 10.00% |
| 2026-06-04 | 19.49 | 19.58 | 18.77 | 18.90 | 18.90 | qfq | 1,428,100 | 27,107,107 | -2.43% |
| 2026-06-03 | 19.89 | 19.97 | 19.21 | 19.37 | 19.37 | qfq | 1,348,645 | 26,389,015 | -2.66% |
| 2026-06-02 | 20.23 | 20.88 | 19.58 | 19.90 | 19.90 | qfq | 1,635,600 | 32,488,574 | -2.50% |
| 2026-06-01 | 19.80 | 20.48 | 19.50 | 20.41 | 20.13 | qfq | 1,515,800 | 30,593,425 | 1.90% |
| 2026-05-29 | 20.95 | 21.00 | 19.95 | 20.03 | 19.76 | qfq | 1,437,799 | 29,179,404 | -3.89% |
| 2026-05-28 | 20.81 | 21.12 | 20.15 | 20.84 | 20.56 | qfq | 1,432,500 | 29,483,529 | 0.48% |
| 2026-05-27 | 21.33 | 21.34 | 20.61 | 20.74 | 20.46 | qfq | 1,671,600 | 34,850,865 | -2.77% |
| 2026-05-26 | 21.91 | 22.16 | 21.20 | 21.33 | 21.04 | qfq | 1,862,500 | 40,315,980 | -3.31% |
| 2026-05-25 | 22.41 | 22.70 | 21.82 | 22.06 | 21.76 | qfq | 1,826,600 | 40,520,177 | -1.56% |
| 2026-05-22 | 22.35 | 22.60 | 21.89 | 22.41 | 22.10 | qfq | 1,714,925 | 38,187,065 | 0.67% |
| 2026-05-21 | 22.89 | 23.34 | 22.15 | 22.26 | 21.96 | qfq | 1,982,500 | 45,217,806 | -3.18% |
| 2026-05-20 | 23.11 | 23.20 | 22.67 | 22.99 | 22.68 | qfq | 1,610,600 | 36,896,762 | -0.52% |
| 2026-05-19 | 23.00 | 23.44 | 22.81 | 23.11 | 22.79 | qfq | 1,459,900 | 33,645,493 | -0.39% |
| 2026-05-18 | 23.33 | 23.33 | 22.92 | 23.20 | 22.88 | qfq | 1,678,454 | 38,759,939 | -0.47% |
| 2026-05-15 | 23.30 | 23.69 | 23.09 | 23.31 | 22.99 | qfq | 1,847,900 | 43,214,132 | 0.04% |
| 2026-05-14 | 23.44 | 23.66 | 23.14 | 23.30 | 22.98 | qfq | 1,758,700 | 41,202,108 | -0.38% |
| 2026-05-13 | 23.30 | 23.61 | 23.05 | 23.39 | 23.07 | qfq | 1,709,700 | 39,976,425 | 0.04% |
| 2026-05-12 | 23.69 | 23.75 | 23.17 | 23.38 | 23.06 | qfq | 1,811,600 | 42,455,570 | -1.56% |
| 2026-05-11 | 23.92 | 23.95 | 23.35 | 23.75 | 23.43 | qfq | 2,249,100 | 53,024,186 | -0.29% |
| 2026-05-08 | 23.03 | 23.98 | 23.03 | 23.82 | 23.49 | qfq | 2,507,600 | 59,449,936 | 2.28% |
| 2026-05-07 | 23.38 | 23.52 | 22.83 | 23.29 | 22.97 | qfq | 3,065,600 | 71,280,960 | 0.60% |
| 2026-05-06 | 23.56 | 23.56 | 22.90 | 23.15 | 22.83 | qfq | 3,288,400 | 76,089,816 | -1.11% |
| 2026-04-30 | 22.05 | 23.58 | 22.04 | 23.41 | 23.09 | qfq | 5,711,700 | 132,810,859 | 6.02% |
| 2026-04-29 | 22.88 | 22.88 | 21.75 | 22.08 | 21.78 | qfq | 2,482,700 | 54,998,697 | 0.73% |
| 2026-04-28 | 22.35 | 22.35 | 21.75 | 21.92 | 21.62 | qfq | 2,017,300 | 44,415,026 | -1.97% |
| 2026-04-27 | 22.12 | 22.52 | 22.06 | 22.36 | 22.05 | qfq | 2,158,100 | 48,155,106 | 0.13% |
| 2026-04-24 | 22.26 | 22.65 | 21.88 | 22.33 | 22.03 | qfq | 1,825,800 | 40,522,281 | -0.40% |
| 2026-04-23 | 22.98 | 23.03 | 22.39 | 22.42 | 22.11 | qfq | 1,960,800 | 44,216,783 | -2.18% |
| 2026-04-22 | 23.08 | 23.25 | 22.70 | 22.92 | 22.61 | qfq | 1,799,400 | 41,335,821 | -0.87% |
| 2026-04-21 | 23.15 | 23.25 | 22.75 | 23.12 | 22.80 | qfq | 2,077,845 | 47,843,910 | 0.17% |
| 2026-04-20 | 22.37 | 23.98 | 22.34 | 23.08 | 22.77 | qfq | 4,002,445 | 92,369,061 | 4.29% |
| 2026-04-17 | 22.40 | 22.40 | 21.98 | 22.13 | 21.83 | qfq | 1,889,600 | 41,816,363 | -1.21% |
| 2026-04-16 | 21.97 | 22.45 | 21.97 | 22.40 | 22.09 | qfq | 2,063,100 | 46,021,144 | 0.86% |
| 2026-04-15 | 22.55 | 22.69 | 22.18 | 22.21 | 21.91 | qfq | 1,990,945 | 44,561,228 | -0.89% |
| 2026-04-14 | 22.69 | 22.73 | 22.28 | 22.41 | 22.10 | qfq | 2,300,300 | 51,634,342 | -0.80% |
| 2026-04-13 | 22.97 | 22.97 | 22.36 | 22.59 | 22.28 | qfq | 2,979,200 | 67,295,028 | -1.78% |
| 2026-04-10 | 22.86 | 23.32 | 22.59 | 23.00 | 22.69 | qfq | 4,644,900 | 106,770,301 | 3.19% |
| 2026-04-09 | 21.84 | 22.36 | 21.73 | 22.29 | 21.99 | qfq | 2,644,500 | 58,661,844 | 1.09% |
| 2026-04-08 | 21.72 | 22.14 | 21.58 | 22.05 | 21.75 | qfq | 2,076,300 | 45,660,274 | 3.13% |
| 2026-04-07 | 21.33 | 21.62 | 20.88 | 21.38 | 21.09 | qfq | 1,933,700 | 41,266,235 | 1.42% |
| 2026-04-03 | 21.68 | 21.85 | 21.02 | 21.08 | 20.79 | qfq | 2,019,353 | 43,144,968 | -3.04% |
| 2026-04-02 | 22.00 | 22.18 | 21.60 | 21.74 | 21.44 | qfq | 2,621,345 | 57,261,446 | -0.87% |
| 2026-04-01 | 22.02 | 22.08 | 21.58 | 21.93 | 21.63 | qfq | 2,533,200 | 55,302,664 | 2.19% |
| 2026-03-31 | 21.21 | 22.33 | 21.15 | 21.46 | 21.17 | qfq | 3,844,300 | 83,752,470 | 1.56% |
| 2026-03-30 | 20.53 | 21.28 | 20.53 | 21.13 | 20.84 | qfq | 2,331,500 | 48,841,840 | 1.59% |
| 2026-03-27 | 20.21 | 20.94 | 19.88 | 20.80 | 20.52 | qfq | 2,274,305 | 46,832,749 | 2.87% |
| 2026-03-26 | 20.20 | 21.43 | 20.12 | 20.22 | 19.94 | qfq | 3,636,200 | 74,946,003 | 0.30% |
| 2026-03-25 | 19.74 | 20.25 | 19.74 | 20.16 | 19.88 | qfq | 2,611,000 | 52,270,117 | 2.18% |
| 2026-03-24 | 19.20 | 19.90 | 18.41 | 19.73 | 19.46 | qfq | 4,143,332 | 78,715,898 | 5.45% |
| 2026-03-23 | 19.76 | 20.50 | 18.68 | 18.71 | 18.45 | qfq | 6,049,300 | 118,405,722 | -9.87% |
| 2026-03-20 | 21.47 | 21.61 | 20.76 | 20.76 | 20.48 | qfq | 1,792,900 | 37,688,290 | -2.81% |
| 2026-03-19 | 21.92 | 22.01 | 21.23 | 21.36 | 21.07 | qfq | 1,201,100 | 25,880,148 | -3.52% |
| 2026-03-18 | 21.64 | 22.15 | 21.62 | 22.14 | 21.84 | qfq | 1,207,600 | 26,400,104 | 2.03% |
| 2026-03-17 | 22.25 | 22.31 | 21.68 | 21.70 | 21.40 | qfq | 1,450,500 | 31,912,589 | -1.72% |
| 2026-03-16 | 21.75 | 22.10 | 21.50 | 22.08 | 21.78 | qfq | 1,955,400 | 42,728,195 | 0.64% |
| 2026-03-13 | 21.99 | 22.17 | 21.66 | 21.94 | 21.64 | qfq | 1,641,400 | 35,924,775 | 0.37% |
| 2026-03-12 | 22.11 | 22.77 | 21.80 | 21.86 | 21.56 | qfq | 2,179,500 | 48,377,874 | -2.63% |
| 2026-03-11 | 22.72 | 23.07 | 22.20 | 22.45 | 22.14 | qfq | 2,672,500 | 60,456,695 | -0.22% |
| 2026-03-10 | 22.18 | 22.50 | 21.88 | 22.50 | 22.19 | qfq | 2,777,300 | 61,760,283 | 3.45% |
| 2026-03-09 | 22.45 | 22.49 | 21.06 | 21.75 | 21.45 | qfq | 4,942,000 | 106,348,661 | -4.73% |
| 2026-03-06 | 21.99 | 22.85 | 21.99 | 22.83 | 22.52 | qfq | 2,418,200 | 54,734,195 | 3.87% |
| 2026-03-05 | 22.01 | 22.31 | 21.90 | 21.98 | 21.68 | qfq | 1,832,700 | 40,495,667 | 1.15% |
| 2026-03-04 | 22.11 | 22.35 | 21.46 | 21.73 | 21.36 | qfq | 2,620,536 | 57,293,617 | -1.72% |
| 2026-03-03 | 22.72 | 23.84 | 22.11 | 22.11 | 21.74 | qfq | 4,268,236 | 97,057,069 | -2.21% |
| 2026-03-02 | 23.84 | 24.21 | 22.44 | 22.61 | 22.23 | qfq | 6,002,500 | 138,554,096 | -7.75% |
| 2026-02-27 | 23.80 | 25.96 | 23.61 | 24.51 | 24.10 | qfq | 6,079,000 | 149,687,798 | 3.29% |
| 2026-02-26 | 23.13 | 23.75 | 23.10 | 23.73 | 23.33 | qfq | 1,800,400 | 42,234,927 | 2.42% |
| 2026-02-25 | 23.22 | 23.22 | 22.95 | 23.17 | 22.78 | qfq | 1,578,900 | 36,472,852 | -0.22% |
| 2026-02-24 | 23.70 | 23.76 | 23.00 | 23.22 | 22.83 | qfq | 2,469,856 | 57,396,275 | -1.02% |
| 2026-02-13 | 23.11 | 23.88 | 23.04 | 23.46 | 23.07 | qfq | 2,880,900 | 68,001,498 | 1.82% |
| 2026-02-12 | 23.01 | 23.35 | 22.94 | 23.04 | 22.65 | qfq | 1,295,700 | 30,030,783 | -0.39% |
| 2026-02-11 | 23.09 | 23.40 | 22.84 | 23.13 | 22.74 | qfq | 1,547,300 | 35,828,751 | 0.57% |
| 2026-02-10 | 22.95 | 23.15 | 22.81 | 23.00 | 22.61 | qfq | 1,632,900 | 37,525,676 | 0.22% |
| 2026-02-09 | 22.31 | 23.12 | 22.15 | 22.95 | 22.56 | qfq | 2,525,000 | 57,330,655 | 3.75% |
| 2026-02-06 | 22.09 | 22.37 | 21.77 | 22.12 | 21.75 | qfq | 1,382,645 | 30,623,651 | 0.27% |
| 2026-02-05 | 22.07 | 22.31 | 21.87 | 22.06 | 21.69 | qfq | 1,463,500 | 32,310,165 | 0.50% |
| 2026-02-04 | 21.97 | 22.45 | 21.89 | 21.95 | 21.58 | qfq | 1,439,854 | 31,851,012 | -0.23% |
| 2026-02-03 | 21.76 | 22.09 | 21.56 | 22.00 | 21.63 | qfq | 1,406,500 | 30,757,453 | 1.15% |
| 2026-02-02 | 21.88 | 22.25 | 21.65 | 21.75 | 21.38 | qfq | 2,122,100 | 46,614,123 | -0.28% |
| 2026-01-30 | 21.50 | 21.95 | 21.23 | 21.81 | 21.44 | qfq | 2,218,600 | 47,961,475 | 2.15% |
| 2026-01-29 | 21.97 | 22.06 | 21.23 | 21.35 | 20.99 | qfq | 2,141,700 | 46,324,786 | -2.82% |
| 2026-01-28 | 22.55 | 22.90 | 21.79 | 21.97 | 21.60 | qfq | 2,769,100 | 61,258,615 | -3.43% |
| 2026-01-27 | 22.12 | 22.78 | 21.54 | 22.75 | 22.37 | qfq | 2,685,400 | 59,710,234 | 2.16% |
| 2026-01-26 | 22.61 | 22.86 | 22.10 | 22.27 | 21.90 | qfq | 2,121,536 | 47,468,107 | -1.15% |
| 2026-01-23 | 22.52 | 22.62 | 22.20 | 22.53 | 22.15 | qfq | 1,700,200 | 38,074,757 | 0.18% |
| 2026-01-22 | 22.60 | 22.84 | 22.43 | 22.49 | 22.11 | qfq | 1,924,900 | 43,443,149 | -0.04% |
| 2026-01-21 | 22.00 | 22.50 | 21.85 | 22.50 | 22.12 | qfq | 2,287,400 | 51,107,956 | 2.32% |
| 2026-01-20 | 22.39 | 22.40 | 21.80 | 21.99 | 21.62 | qfq | 2,201,200 | 48,529,419 | -0.05% |
| 2026-01-19 | 21.64 | 22.11 | 21.56 | 22.00 | 21.63 | qfq | 1,813,700 | 39,841,240 | 0.96% |
| 2026-01-16 | 21.56 | 21.95 | 21.46 | 21.79 | 21.42 | qfq | 2,146,320 | 46,664,203 | 1.16% |
| 2026-01-15 | 21.12 | 21.54 | 21.10 | 21.54 | 21.18 | qfq | 2,060,100 | 44,080,451 | 1.03% |
| 2026-01-14 | 21.54 | 21.68 | 20.94 | 21.32 | 20.96 | qfq | 2,839,300 | 60,682,248 | -0.84% |
| 2026-01-13 | 21.74 | 22.17 | 21.36 | 21.50 | 21.14 | qfq | 2,429,830 | 52,752,351 | -1.01% |
| 2026-01-12 | 22.12 | 22.12 | 21.20 | 21.72 | 21.36 | qfq | 3,061,900 | 65,895,687 | 0.05% |
| 2026-01-09 | 21.25 | 22.52 | 21.10 | 21.71 | 21.35 | qfq | 3,716,245 | 80,427,996 | 3.04% |
| 2026-01-08 | 20.97 | 21.34 | 20.76 | 21.07 | 20.72 | qfq | 1,530,200 | 32,267,228 | 0.05% |
| 2026-01-07 | 21.45 | 21.45 | 20.87 | 21.06 | 20.71 | qfq | 1,987,700 | 41,944,566 | -1.77% |
| 2026-01-06 | 21.37 | 21.69 | 21.27 | 21.44 | 21.08 | qfq | 2,064,000 | 44,332,382 | 0.23% |
| 2026-01-05 | 21.12 | 21.59 | 21.01 | 21.39 | 21.03 | qfq | 1,649,530 | 35,221,730 | 1.18% |
| 2025-12-31 | 21.20 | 21.35 | 20.88 | 21.14 | 20.78 | qfq | 1,225,190 | 25,932,614 | -0.19% |
| 2025-12-30 | 20.89 | 21.50 | 20.66 | 21.18 | 20.82 | qfq | 1,699,990 | 35,941,691 | 0.95% |
| 2025-12-29 | 21.22 | 21.22 | 20.80 | 20.98 | 20.63 | qfq | 1,849,100 | 38,737,182 | -0.24% |
| 2025-12-26 | 21.56 | 21.58 | 20.95 | 21.03 | 20.68 | qfq | 2,052,600 | 43,421,129 | -2.05% |
| 2025-12-25 | 21.43 | 21.52 | 21.14 | 21.47 | 21.11 | qfq | 1,862,200 | 39,682,416 | 0.56% |
| 2025-12-24 | 21.01 | 21.58 | 21.01 | 21.35 | 20.99 | qfq | 1,589,000 | 33,935,744 | 1.04% |
| 2025-12-23 | 21.46 | 21.57 | 21.10 | 21.13 | 20.77 | qfq | 1,834,500 | 39,013,456 | -2.13% |
| 2025-12-22 | 21.70 | 21.88 | 21.35 | 21.59 | 21.23 | qfq | 1,913,900 | 41,405,187 | 0.56% |
| 2025-12-19 | 21.11 | 21.76 | 21.11 | 21.47 | 21.11 | qfq | 1,694,700 | 36,376,830 | 1.71% |
| 2025-12-18 | 20.50 | 21.60 | 20.30 | 21.11 | 20.76 | qfq | 1,908,400 | 40,462,456 | 2.28% |
| 2025-12-17 | 20.96 | 21.40 | 20.36 | 20.64 | 20.29 | qfq | 2,312,100 | 47,893,287 | -2.23% |
| 2025-12-16 | 21.99 | 21.99 | 21.05 | 21.11 | 20.76 | qfq | 1,904,705 | 40,607,506 | -2.94% |
| 2025-12-15 | 21.96 | 22.14 | 21.62 | 21.75 | 21.38 | qfq | 2,264,700 | 49,420,978 | -0.37% |
| 2025-12-12 | 22.36 | 22.80 | 21.60 | 21.83 | 21.46 | qfq | 4,117,600 | 90,709,873 | -2.46% |
| 2025-12-11 | 22.93 | 23.08 | 22.11 | 22.38 | 22.00 | qfq | 2,825,400 | 63,658,457 | -2.36% |
| 2025-12-10 | 22.26 | 23.55 | 22.26 | 22.92 | 22.53 | qfq | 5,170,600 | 118,903,155 | 3.38% |
| 2025-12-09 | 22.11 | 22.76 | 22.09 | 22.17 | 21.80 | qfq | 3,530,245 | 78,775,263 | -0.67% |
| 2025-12-08 | 21.53 | 22.45 | 21.29 | 22.32 | 21.94 | qfq | 4,908,269 | 107,547,284 | 2.90% |
| 2025-12-05 | 21.50 | 21.87 | 21.01 | 21.69 | 21.33 | qfq | 4,040,800 | 87,291,385 | 1.69% |
| 2025-12-04 | 21.20 | 21.50 | 20.81 | 21.33 | 20.97 | qfq | 3,187,100 | 67,577,976 | 0.99% |
| 2025-12-03 | 21.12 | 21.42 | 20.95 | 21.12 | 20.77 | qfq | 2,577,500 | 54,457,504 | -0.42% |
| 2025-12-02 | 20.76 | 21.35 | 20.62 | 21.21 | 20.85 | qfq | 3,680,167 | 77,461,217 | 1.87% |
| 2025-12-01 | 20.20 | 21.47 | 20.11 | 20.82 | 20.47 | qfq | 5,457,000 | 114,576,402 | 2.71% |
| 2025-11-28 | 19.61 | 20.28 | 19.49 | 20.27 | 19.93 | qfq | 2,366,000 | 47,304,047 | 3.37% |
| 2025-11-27 | 19.38 | 19.85 | 19.35 | 19.61 | 19.28 | qfq | 1,453,100 | 28,529,183 | 1.19% |
| 2025-11-26 | 19.72 | 19.96 | 19.20 | 19.38 | 19.05 | qfq | 1,542,000 | 30,264,050 | -1.12% |
| 2025-11-25 | 19.40 | 19.84 | 19.40 | 19.60 | 19.27 | qfq | 1,621,700 | 31,867,216 | 1.50% |
| 2025-11-24 | 19.03 | 19.52 | 18.90 | 19.31 | 18.99 | qfq | 1,886,700 | 36,126,448 | 1.90% |
| 2025-11-21 | 18.66 | 20.04 | 18.66 | 18.95 | 18.63 | qfq | 2,834,600 | 54,825,902 | -4.73% |
| 2025-11-20 | 20.46 | 20.46 | 19.80 | 19.89 | 19.56 | qfq | 2,212,900 | 44,272,726 | -2.07% |
| 2025-11-19 | 20.62 | 20.99 | 20.29 | 20.31 | 19.97 | qfq | 2,140,600 | 43,904,041 | -2.03% |
| 2025-11-18 | 20.76 | 21.05 | 20.69 | 20.73 | 20.38 | qfq | 1,856,600 | 38,617,786 | -1.10% |
| 2025-11-17 | 21.02 | 21.21 | 20.83 | 20.96 | 20.61 | qfq | 2,533,400 | 53,110,012 | -0.66% |
| 2025-11-14 | 20.97 | 21.33 | 20.97 | 21.10 | 20.75 | qfq | 2,675,600 | 56,684,705 | -0.24% |
| 2025-11-13 | 20.84 | 21.45 | 20.66 | 21.15 | 20.79 | qfq | 4,392,545 | 93,336,164 | 1.15% |
| 2025-11-12 | 20.82 | 21.14 | 20.73 | 20.91 | 20.56 | qfq | 2,811,000 | 58,749,162 | 0.00% |
| 2025-11-11 | 21.03 | 21.20 | 20.81 | 20.91 | 20.56 | qfq | 3,838,900 | 80,559,620 | -0.43% |
| 2025-11-10 | 20.65 | 21.30 | 20.55 | 21.00 | 20.65 | qfq | 6,507,905 | 135,866,698 | 1.65% |
| 2025-11-07 | 21.20 | 21.30 | 20.45 | 20.66 | 20.31 | qfq | 9,111,870 | 188,017,345 | -5.01% |
| 2025-11-06 | 20.56 | 22.75 | 20.41 | 21.75 | 21.38 | qfq | 8,459,800 | 182,097,915 | 5.17% |
| 2025-11-05 | 20.24 | 20.73 | 20.19 | 20.68 | 20.33 | qfq | 2,960,400 | 60,832,402 | 1.57% |
| 2025-11-04 | 20.60 | 20.75 | 20.27 | 20.36 | 20.02 | qfq | 1,918,382 | 39,146,131 | -1.21% |
| 2025-11-03 | 20.53 | 20.77 | 20.39 | 20.61 | 20.26 | qfq | 2,587,800 | 53,133,932 | 0.15% |
| 2025-10-31 | 19.52 | 20.87 | 19.50 | 20.58 | 20.23 | qfq | 5,060,700 | 103,358,671 | 5.00% |
| 2025-10-30 | 19.71 | 19.88 | 19.48 | 19.60 | 19.27 | qfq | 2,475,500 | 48,565,594 | -0.56% |
| 2025-10-29 | 19.90 | 20.10 | 19.60 | 19.71 | 19.38 | qfq | 1,743,900 | 34,404,726 | -1.89% |
| 2025-10-28 | 19.99 | 20.44 | 19.81 | 20.09 | 19.75 | qfq | 2,178,300 | 43,987,426 | 0.55% |
| 2025-10-27 | 20.34 | 20.53 | 19.78 | 19.98 | 19.64 | qfq | 2,702,500 | 54,111,446 | -1.72% |
| 2025-10-24 | 20.00 | 20.41 | 19.93 | 20.33 | 19.99 | qfq | 3,062,900 | 62,145,738 | 1.45% |
| 2025-10-23 | 19.90 | 20.27 | 19.62 | 20.04 | 19.70 | qfq | 3,119,700 | 62,424,730 | 0.96% |
| 2025-10-22 | 19.62 | 20.06 | 19.62 | 19.85 | 19.52 | qfq | 1,987,988 | 39,392,624 | 0.46% |
| 2025-10-21 | 19.60 | 19.81 | 19.45 | 19.76 | 19.43 | qfq | 1,938,900 | 38,186,136 | 0.61% |
| 2025-10-20 | 19.13 | 19.83 | 19.10 | 19.64 | 19.31 | qfq | 2,466,100 | 48,188,847 | 3.86% |
| 2025-10-17 | 19.50 | 19.66 | 18.91 | 18.91 | 18.59 | qfq | 2,195,800 | 42,186,429 | -3.37% |
| 2025-10-16 | 19.92 | 20.32 | 19.57 | 19.57 | 19.24 | qfq | 2,212,800 | 43,792,844 | -2.05% |
| 2025-10-15 | 19.28 | 20.07 | 19.28 | 19.98 | 19.64 | qfq | 2,829,297 | 55,987,877 | 3.63% |
| 2025-10-14 | 19.60 | 19.99 | 19.18 | 19.28 | 18.96 | qfq | 2,452,500 | 48,006,350 | -1.58% |
| 2025-10-13 | 18.90 | 19.81 | 18.66 | 19.59 | 19.26 | qfq | 3,438,375 | 66,466,740 | -2.59% |
| 2025-10-10 | 20.00 | 20.55 | 19.99 | 20.11 | 19.77 | qfq | 3,177,043 | 64,176,915 | 0.30% |
| 2025-10-09 | 20.40 | 20.46 | 20.00 | 20.05 | 19.71 | qfq | 4,059,843 | 81,860,510 | -1.67% |
| 2025-09-30 | 21.40 | 21.40 | 20.33 | 20.39 | 20.05 | qfq | 4,680,143 | 96,802,998 | -4.27% |
| 2025-09-29 | 21.27 | 21.50 | 20.69 | 21.30 | 20.94 | qfq | 3,305,464 | 69,882,301 | -0.19% |
| 2025-09-26 | 21.39 | 21.85 | 21.08 | 21.34 | 20.98 | qfq | 3,652,900 | 78,437,555 | -0.23% |
| 2025-09-25 | 22.15 | 22.20 | 21.27 | 21.39 | 21.03 | qfq | 5,580,200 | 120,759,346 | -3.43% |
| 2025-09-24 | 20.88 | 22.27 | 20.46 | 22.15 | 21.78 | qfq | 8,851,805 | 191,157,828 | 5.98% |
| 2025-09-23 | 20.57 | 20.96 | 20.18 | 20.90 | 20.55 | qfq | 4,719,205 | 97,366,268 | 1.60% |
| 2025-09-22 | 20.30 | 21.07 | 20.30 | 20.57 | 20.22 | qfq | 2,600,969 | 53,524,749 | 1.28% |
| 2025-09-19 | 20.63 | 20.63 | 20.18 | 20.31 | 19.97 | qfq | 2,459,300 | 50,040,228 | -1.50% |
| 2025-09-18 | 21.44 | 21.58 | 20.49 | 20.62 | 20.27 | qfq | 5,064,100 | 106,334,202 | -3.69% |
| 2025-09-17 | 21.00 | 21.75 | 21.00 | 21.41 | 21.05 | qfq | 6,008,739 | 129,036,909 | 1.47% |
| 2025-09-16 | 20.50 | 21.30 | 20.50 | 21.10 | 20.75 | qfq | 5,158,300 | 107,932,735 | 2.93% |
| 2025-09-15 | 20.52 | 21.00 | 20.47 | 20.50 | 20.16 | qfq | 3,349,300 | 69,200,209 | -0.73% |
| 2025-09-12 | 21.35 | 21.41 | 20.61 | 20.65 | 20.30 | qfq | 5,035,800 | 104,904,616 | -2.36% |
| 2025-09-11 | 20.69 | 21.88 | 20.51 | 21.15 | 20.79 | qfq | 7,551,500 | 158,642,857 | 1.54% |
| 2025-09-10 | 21.70 | 23.15 | 20.45 | 20.83 | 20.48 | qfq | 16,293,959 | 349,289,755 | -3.74% |
| 2025-09-09 | 20.90 | 21.69 | 20.78 | 21.64 | 21.28 | qfq | 6,917,997 | 146,782,816 | 3.34% |
| 2025-09-08 | 19.83 | 21.18 | 19.73 | 20.94 | 20.59 | qfq | 8,560,300 | 177,051,120 | 5.60% |
| 2025-09-05 | 19.50 | 19.84 | 19.23 | 19.83 | 19.50 | qfq | 2,795,100 | 54,970,542 | 2.32% |
| 2025-09-04 | 19.59 | 19.77 | 19.08 | 19.38 | 19.05 | qfq | 2,860,800 | 55,839,607 | -0.56% |
| 2025-09-03 | 19.96 | 20.47 | 19.41 | 19.49 | 19.16 | qfq | 3,412,982 | 68,010,954 | -2.99% |
| 2025-09-02 | 20.03 | 20.23 | 19.74 | 20.09 | 19.75 | qfq | 3,894,000 | 77,852,285 | -0.20% |
| 2025-09-01 | 19.99 | 20.40 | 19.88 | 20.13 | 19.79 | qfq | 3,406,115 | 68,402,140 | 1.67% |
| 2025-08-29 | 19.96 | 20.08 | 19.65 | 19.80 | 19.47 | qfq | 2,926,100 | 58,146,980 | -0.75% |
| 2025-08-28 | 19.76 | 20.22 | 19.08 | 19.95 | 19.61 | qfq | 4,650,782 | 91,367,844 | 0.00% |
| 2025-08-27 | 20.60 | 20.87 | 19.81 | 19.95 | 19.61 | qfq | 5,070,500 | 103,352,602 | -3.16% |
| 2025-08-26 | 20.50 | 21.15 | 20.40 | 20.60 | 20.25 | qfq | 5,226,345 | 108,352,562 | -0.63% |
| 2025-08-25 | 20.83 | 21.50 | 20.54 | 20.73 | 20.38 | qfq | 7,632,900 | 159,948,199 | -0.24% |
| 2025-08-22 | 20.45 | 22.08 | 20.33 | 20.78 | 20.43 | qfq | 9,511,200 | 200,562,263 | 1.56% |
| 2025-08-21 | 20.99 | 21.01 | 20.36 | 20.46 | 20.12 | qfq | 5,400,101 | 111,259,164 | -1.63% |
| 2025-08-20 | 20.28 | 20.97 | 20.09 | 20.80 | 20.45 | qfq | 9,311,506 | 190,883,649 | 1.56% |
| 2025-08-19 | 19.64 | 21.62 | 19.61 | 20.48 | 20.14 | qfq | 14,574,834 | 302,484,160 | 4.22% |
| 2025-08-18 | 19.45 | 19.75 | 19.38 | 19.65 | 19.32 | qfq | 4,141,200 | 81,020,209 | 1.50% |
| 2025-08-15 | 19.15 | 19.50 | 19.07 | 19.36 | 19.03 | qfq | 2,374,466 | 45,872,157 | 1.52% |
| 2025-08-14 | 19.61 | 19.62 | 19.02 | 19.07 | 18.75 | qfq | 3,062,800 | 59,083,816 | -2.55% |
| 2025-08-13 | 19.52 | 19.75 | 19.45 | 19.57 | 19.24 | qfq | 2,496,900 | 48,913,298 | 0.00% |
| 2025-08-12 | 19.78 | 19.86 | 19.47 | 19.57 | 19.24 | qfq | 2,646,400 | 51,935,107 | -1.06% |
| 2025-08-11 | 19.64 | 19.83 | 19.49 | 19.78 | 19.45 | qfq | 3,702,000 | 73,049,791 | 1.33% |
| 2025-08-08 | 19.50 | 19.58 | 19.25 | 19.52 | 19.19 | qfq | 2,803,500 | 54,445,581 | 0.05% |
| 2025-08-07 | 19.67 | 19.84 | 19.42 | 19.51 | 19.18 | qfq | 4,378,959 | 85,629,351 | -0.86% |
| 2025-08-06 | 19.34 | 19.71 | 19.25 | 19.68 | 19.35 | qfq | 5,011,500 | 97,758,123 | 1.55% |
| 2025-08-05 | 19.30 | 19.42 | 19.22 | 19.38 | 19.05 | qfq | 4,347,264 | 84,016,335 | 0.26% |
| 2025-08-04 | 18.79 | 19.36 | 18.62 | 19.33 | 19.01 | qfq | 6,139,800 | 117,655,536 | 3.37% |
| 2025-08-01 | 18.60 | 18.80 | 18.57 | 18.70 | 18.39 | qfq | 1,761,300 | 32,923,064 | 0.75% |
| 2025-07-31 | 18.92 | 18.99 | 18.53 | 18.56 | 18.25 | qfq | 2,636,595 | 49,286,716 | -3.28% |
| 2025-07-30 | 19.08 | 19.25 | 18.80 | 19.19 | 18.59 | qfq | 3,441,695 | 65,517,623 | 0.16% |
| 2025-07-29 | 19.31 | 19.31 | 18.94 | 19.16 | 18.56 | qfq | 3,681,100 | 70,295,678 | -1.19% |
| 2025-07-28 | 19.26 | 19.60 | 19.19 | 19.39 | 18.79 | qfq | 5,284,100 | 102,336,754 | 0.62% |
| 2025-07-25 | 19.15 | 19.27 | 19.06 | 19.27 | 18.67 | qfq | 3,194,346 | 61,282,178 | 0.47% |
| 2025-07-24 | 19.10 | 19.35 | 19.06 | 19.18 | 18.58 | qfq | 5,068,695 | 97,210,763 | -0.31% |
| 2025-07-23 | 19.15 | 19.39 | 19.03 | 19.24 | 18.64 | qfq | 5,751,195 | 110,582,630 | 0.10% |
| 2025-07-22 | 19.56 | 19.65 | 19.10 | 19.22 | 18.62 | qfq | 7,571,735 | 146,086,319 | -1.18% |
| 2025-07-21 | 19.30 | 20.15 | 19.30 | 19.45 | 18.85 | qfq | 11,827,971 | 231,683,564 | -3.14% |
| 2025-07-18 | 21.00 | 21.05 | 19.60 | 20.08 | 19.46 | qfq | 19,753,289 | 399,669,407 | -6.39% |
| 2025-07-17 | 21.45 | 21.45 | 19.71 | 21.45 | 20.78 | qfq | 17,753,058 | 372,910,822 | 10.00% |
| 2025-07-16 | 17.66 | 19.50 | 17.66 | 19.50 | 18.89 | qfq | 7,678,567 | 147,173,264 | 9.98% |
| 2025-07-15 | 18.06 | 18.08 | 17.52 | 17.73 | 17.18 | qfq | 2,137,046 | 37,862,697 | -1.39% |
| 2025-07-14 | 17.71 | 18.00 | 17.71 | 17.98 | 17.42 | qfq | 2,401,900 | 42,974,217 | 0.90% |
| 2025-07-11 | 17.82 | 17.95 | 17.60 | 17.82 | 17.27 | qfq | 2,740,500 | 48,635,247 | 0.62% |
| 2025-07-10 | 17.74 | 18.06 | 17.63 | 17.71 | 17.16 | qfq | 2,605,164 | 46,377,734 | -0.23% |
| 2025-07-09 | 17.90 | 18.05 | 17.67 | 17.75 | 17.20 | qfq | 3,177,700 | 56,683,679 | -0.84% |
| 2025-07-08 | 18.00 | 18.07 | 17.83 | 17.90 | 17.34 | qfq | 3,572,700 | 64,010,597 | -0.39% |
| 2025-07-07 | 17.66 | 18.10 | 17.55 | 17.97 | 17.41 | qfq | 5,059,782 | 90,177,828 | 1.35% |
| 2025-07-04 | 17.37 | 18.31 | 17.29 | 17.73 | 17.18 | qfq | 8,058,717 | 142,703,215 | 1.43% |
| 2025-07-03 | 17.36 | 17.65 | 17.14 | 17.48 | 16.94 | qfq | 10,784,153 | 187,150,859 | -4.59% |
| 2025-07-02 | 19.51 | 19.51 | 18.32 | 18.32 | 17.75 | qfq | 8,323,200 | 153,234,577 | -10.02% |
| 2025-07-01 | 19.60 | 21.63 | 19.54 | 20.36 | 19.73 | qfq | 16,257,174 | 339,463,600 | 3.56% |
| 2025-06-30 | 19.52 | 20.20 | 19.34 | 19.66 | 19.05 | qfq | 5,135,300 | 101,573,253 | 0.98% |
| 2025-06-27 | 18.58 | 19.54 | 18.58 | 19.47 | 18.87 | qfq | 4,998,100 | 95,934,854 | 3.67% |
| 2025-06-26 | 18.79 | 18.80 | 18.34 | 18.78 | 18.20 | qfq | 2,432,200 | 45,197,179 | 1.90% |
| 2025-06-25 | 18.53 | 18.74 | 18.25 | 18.43 | 17.86 | qfq | 2,057,600 | 37,996,205 | -0.22% |
| 2025-06-24 | 17.86 | 18.95 | 17.86 | 18.47 | 17.90 | qfq | 4,281,400 | 79,509,306 | 3.47% |
| 2025-06-23 | 17.17 | 18.00 | 16.78 | 17.85 | 17.30 | qfq | 2,552,100 | 45,157,046 | 3.78% |
| 2025-06-20 | 17.35 | 17.50 | 17.07 | 17.20 | 16.67 | qfq | 1,123,400 | 19,399,708 | -1.26% |
| 2025-06-19 | 17.55 | 17.96 | 17.35 | 17.42 | 16.88 | qfq | 1,565,800 | 27,589,284 | -1.69% |
| 2025-06-18 | 17.67 | 17.74 | 17.19 | 17.72 | 17.17 | qfq | 1,750,599 | 30,545,091 | 1.20% |
| 2025-06-17 | 18.50 | 18.50 | 17.33 | 17.51 | 16.97 | qfq | 2,607,500 | 45,919,183 | -2.18% |
| 2025-06-16 | 17.78 | 18.17 | 17.77 | 17.90 | 17.34 | qfq | 1,264,600 | 22,653,914 | -0.22% |
| 2025-06-13 | 18.50 | 18.79 | 17.87 | 17.94 | 17.38 | qfq | 2,024,000 | 36,765,740 | -4.32% |
| 2025-06-12 | 18.50 | 18.87 | 18.34 | 18.75 | 18.17 | qfq | 1,766,200 | 32,890,878 | 0.37% |
| 2025-06-11 | 18.40 | 18.83 | 18.32 | 18.68 | 18.10 | qfq | 1,789,300 | 33,326,281 | 2.02% |
| 2025-06-10 | 18.63 | 18.64 | 18.03 | 18.31 | 17.74 | qfq | 1,806,664 | 33,132,087 | -1.40% |
| 2025-06-09 | 18.68 | 18.78 | 18.44 | 18.57 | 17.99 | qfq | 1,419,100 | 26,399,389 | 0.49% |
| 2025-06-06 | 18.70 | 19.12 | 18.37 | 18.48 | 17.91 | qfq | 1,570,300 | 29,206,096 | -1.60% |
| 2025-06-05 | 18.59 | 19.23 | 18.59 | 18.78 | 18.20 | qfq | 2,210,400 | 41,937,888 | 0.81% |
| 2025-06-04 | 18.31 | 18.86 | 18.18 | 18.63 | 18.05 | qfq | 2,122,800 | 39,297,718 | 1.97% |
| 2025-06-03 | 18.13 | 18.50 | 18.12 | 18.27 | 17.70 | qfq | 1,925,300 | 35,281,607 | -0.27% |
| 2025-05-30 | 18.95 | 18.95 | 18.22 | 18.32 | 17.75 | qfq | 2,202,700 | 40,559,436 | -3.38% |
| 2025-05-29 | 19.30 | 19.38 | 18.86 | 18.96 | 18.37 | qfq | 2,665,400 | 50,865,019 | -1.35% |
| 2025-05-28 | 19.10 | 19.57 | 18.98 | 19.22 | 18.62 | qfq | 2,896,800 | 55,839,746 | 0.31% |
| 2025-05-27 | 18.77 | 19.36 | 18.72 | 19.16 | 18.56 | qfq | 3,072,400 | 58,526,142 | 2.30% |
| 2025-05-26 | 18.71 | 18.89 | 18.38 | 18.73 | 18.15 | qfq | 2,872,300 | 53,442,931 | 0.11% |
| 2025-05-23 | 19.11 | 19.37 | 18.71 | 18.71 | 18.13 | qfq | 2,937,745 | 55,848,683 | -2.09% |
| 2025-05-22 | 19.43 | 19.62 | 19.09 | 19.11 | 18.52 | qfq | 2,418,700 | 46,697,161 | -1.34% |
| 2025-05-21 | 19.60 | 19.80 | 18.84 | 19.37 | 18.77 | qfq | 4,884,800 | 94,280,639 | -1.27% |
| 2025-05-20 | 18.80 | 19.91 | 18.70 | 19.62 | 19.01 | qfq | 6,842,090 | 133,142,315 | 4.36% |
| 2025-05-19 | 18.89 | 19.12 | 18.29 | 18.80 | 18.22 | qfq | 5,797,514 | 108,942,204 | 2.12% |
| 2025-05-16 | 18.07 | 18.50 | 18.00 | 18.41 | 17.84 | qfq | 2,430,900 | 44,645,308 | 1.88% |
| 2025-05-15 | 18.10 | 18.23 | 17.82 | 18.07 | 17.51 | qfq | 1,708,100 | 30,748,915 | -0.22% |
| 2025-05-14 | 18.35 | 18.49 | 18.00 | 18.11 | 17.55 | qfq | 3,370,414 | 61,199,395 | -1.84% |
| 2025-05-13 | 18.33 | 18.78 | 18.02 | 18.45 | 17.88 | qfq | 6,470,700 | 119,524,550 | 2.05% |
| 2025-05-12 | 17.99 | 18.12 | 17.73 | 18.08 | 17.52 | qfq | 2,221,445 | 39,868,341 | 2.03% |
| 2025-05-09 | 17.80 | 18.10 | 17.61 | 17.72 | 17.17 | qfq | 2,075,164 | 36,916,788 | -1.17% |
| 2025-05-08 | 17.72 | 18.29 | 17.53 | 17.93 | 17.37 | qfq | 3,573,700 | 64,490,647 | 0.56% |
| 2025-05-07 | 18.14 | 18.61 | 17.70 | 17.83 | 17.28 | qfq | 4,939,600 | 88,968,338 | 0.22% |
| 2025-05-06 | 17.10 | 17.99 | 16.91 | 17.79 | 17.24 | qfq | 3,432,500 | 60,248,239 | 4.40% |
| 2025-04-30 | 16.76 | 17.20 | 16.76 | 17.04 | 16.51 | qfq | 1,700,700 | 28,929,673 | 1.67% |
| 2025-04-29 | 16.29 | 16.88 | 16.12 | 16.76 | 16.24 | qfq | 1,888,500 | 31,569,550 | 2.70% |
| 2025-04-28 | 16.50 | 16.51 | 16.15 | 16.32 | 15.81 | qfq | 1,619,364 | 26,429,098 | -1.21% |
| 2025-04-25 | 16.60 | 16.74 | 16.38 | 16.52 | 16.01 | qfq | 1,608,800 | 26,632,948 | -0.60% |
| 2025-04-24 | 16.87 | 16.97 | 16.49 | 16.62 | 16.10 | qfq | 2,275,600 | 38,023,699 | -1.48% |
| 2025-04-23 | 16.31 | 16.97 | 16.31 | 16.87 | 16.35 | qfq | 3,336,400 | 55,977,104 | 3.43% |
| 2025-04-22 | 16.19 | 16.42 | 15.96 | 16.31 | 15.80 | qfq | 1,692,300 | 27,389,751 | 1.49% |
| 2025-04-21 | 15.75 | 16.09 | 15.56 | 16.07 | 15.57 | qfq | 1,566,800 | 24,937,664 | 2.03% |
| 2025-04-18 | 15.72 | 15.85 | 15.52 | 15.75 | 15.26 | qfq | 1,357,314 | 21,288,186 | 0.32% |
| 2025-04-17 | 15.55 | 15.85 | 15.45 | 15.70 | 15.21 | qfq | 1,380,300 | 21,730,846 | 0.71% |
| 2025-04-16 | 15.90 | 16.12 | 15.35 | 15.59 | 15.11 | qfq | 2,124,400 | 33,370,388 | -2.20% |
| 2025-04-15 | 15.94 | 15.96 | 15.68 | 15.94 | 15.44 | qfq | 2,009,000 | 31,778,929 | 1.40% |
| 2025-04-14 | 15.64 | 15.96 | 15.60 | 15.72 | 15.23 | qfq | 2,151,400 | 33,942,206 | 1.55% |
| 2025-04-11 | 15.00 | 15.63 | 15.00 | 15.48 | 15.00 | qfq | 2,278,800 | 35,284,260 | 2.18% |
| 2025-04-10 | 15.00 | 15.49 | 15.00 | 15.15 | 14.68 | qfq | 2,803,900 | 42,922,473 | 3.06% |
| 2025-04-09 | 14.03 | 14.78 | 12.96 | 14.70 | 14.24 | qfq | 4,163,637 | 58,179,070 | 3.30% |
| 2025-04-08 | 14.90 | 15.30 | 14.03 | 14.23 | 13.79 | qfq | 5,384,799 | 77,505,722 | -8.72% |
| 2025-04-07 | 15.60 | 16.29 | 15.59 | 15.59 | 15.11 | qfq | 1,492,500 | 23,379,628 | -9.99% |
| 2025-04-03 | 17.38 | 17.65 | 17.05 | 17.32 | 16.78 | qfq | 2,085,100 | 36,202,967 | -1.87% |
| 2025-04-02 | 17.51 | 17.87 | 17.47 | 17.65 | 17.10 | qfq | 1,883,028 | 33,352,303 | 0.46% |
| 2025-04-01 | 17.70 | 17.92 | 17.50 | 17.57 | 17.02 | qfq | 1,774,300 | 31,367,880 | -0.57% |
| 2025-03-31 | 17.51 | 17.81 | 17.20 | 17.67 | 17.12 | qfq | 2,802,700 | 48,999,360 | -0.34% |
| 2025-03-28 | 18.05 | 18.12 | 17.70 | 17.73 | 17.18 | qfq | 2,105,200 | 37,588,233 | -1.17% |
| 2025-03-27 | 18.30 | 18.30 | 17.93 | 17.94 | 17.38 | qfq | 2,629,928 | 47,541,360 | -2.23% |
| 2025-03-26 | 17.92 | 18.48 | 17.87 | 18.35 | 17.78 | qfq | 2,748,290 | 50,308,473 | 1.94% |
| 2025-03-25 | 18.09 | 18.27 | 17.77 | 18.00 | 17.44 | qfq | 2,971,128 | 53,553,629 | -0.55% |
| 2025-03-24 | 18.88 | 18.89 | 17.65 | 18.10 | 17.54 | qfq | 5,134,600 | 93,084,542 | -2.79% |
| 2025-03-21 | 19.25 | 19.27 | 18.60 | 18.62 | 18.04 | qfq | 6,522,100 | 122,740,357 | -4.22% |
| 2025-03-20 | 19.10 | 19.78 | 19.10 | 19.44 | 18.84 | qfq | 7,444,014 | 144,946,404 | 1.30% |
| 2025-03-19 | 19.11 | 19.60 | 19.11 | 19.19 | 18.59 | qfq | 6,125,400 | 118,285,493 | 0.10% |
| 2025-03-18 | 19.17 | 19.44 | 18.92 | 19.17 | 18.57 | qfq | 5,421,900 | 103,619,073 | 0.00% |
| 2025-03-17 | 19.00 | 19.45 | 18.88 | 19.17 | 18.57 | qfq | 6,492,062 | 124,236,464 | 0.89% |
| 2025-03-14 | 18.78 | 19.23 | 18.37 | 19.00 | 18.41 | qfq | 7,412,199 | 140,054,113 | 1.17% |
| 2025-03-13 | 19.93 | 20.22 | 18.74 | 18.78 | 18.20 | qfq | 10,816,191 | 209,668,015 | -8.79% |
| 2025-03-12 | 19.28 | 21.30 | 19.15 | 20.59 | 19.95 | qfq | 16,047,029 | 322,561,809 | 3.73% |
| 2025-03-11 | 19.49 | 20.55 | 19.49 | 19.85 | 19.23 | qfq | 17,694,838 | 352,568,560 | -8.31% |
| 2025-03-10 | 22.40 | 25.30 | 20.70 | 21.65 | 20.98 | qfq | 24,520,847 | 559,117,889 | -5.87% |
| 2025-03-07 | 23.00 | 23.00 | 20.03 | 23.00 | 22.29 | qfq | 26,930,551 | 603,162,662 | 10.00% |
| 2025-03-06 | 20.91 | 20.91 | 20.91 | 20.91 | 20.26 | qfq | 887,900 | 18,565,989 | 9.99% |
| 2025-03-05 | 17.89 | 19.01 | 17.86 | 19.01 | 18.42 | qfq | 3,766,540 | 70,434,842 | 10.01% |
| 2025-03-04 | 15.72 | 17.28 | 15.65 | 17.28 | 16.74 | qfq | 3,455,245 | 58,122,164 | 9.99% |
| 2025-03-03 | 15.61 | 16.06 | 15.61 | 15.71 | 15.22 | qfq | 1,680,545 | 26,595,500 | -0.06% |
| 2025-02-28 | 16.33 | 16.36 | 15.70 | 15.72 | 15.23 | qfq | 2,265,259 | 36,092,769 | -3.74% |
| 2025-02-27 | 16.34 | 16.54 | 16.07 | 16.33 | 15.82 | qfq | 3,613,200 | 58,885,395 | -0.37% |
| 2025-02-26 | 16.77 | 17.34 | 16.21 | 16.39 | 15.88 | qfq | 7,556,204 | 126,315,289 | -2.44% |
| 2025-02-25 | 16.43 | 17.20 | 16.30 | 16.80 | 16.28 | qfq | 4,818,500 | 81,277,688 | 1.51% |
| 2025-02-24 | 16.25 | 16.78 | 16.08 | 16.55 | 16.04 | qfq | 3,356,880 | 55,194,439 | 1.29% |
| 2025-02-21 | 16.30 | 16.44 | 16.19 | 16.34 | 15.83 | qfq | 2,840,100 | 46,278,617 | -0.31% |
| 2025-02-20 | 16.23 | 16.45 | 16.15 | 16.39 | 15.88 | qfq | 3,880,700 | 63,173,541 | 0.00% |
| 2025-02-19 | 15.65 | 16.41 | 15.65 | 16.39 | 15.88 | qfq | 5,837,336 | 94,301,158 | 3.93% |
| 2025-02-18 | 15.67 | 15.91 | 15.51 | 15.77 | 15.28 | qfq | 3,931,600 | 62,003,717 | 0.64% |
| 2025-02-17 | 15.50 | 15.68 | 15.32 | 15.67 | 15.18 | qfq | 2,228,500 | 34,704,548 | 1.75% |
| 2025-02-14 | 15.22 | 15.51 | 15.11 | 15.40 | 14.92 | qfq | 1,836,300 | 28,266,570 | 1.25% |
| 2025-02-13 | 15.62 | 15.65 | 15.21 | 15.21 | 14.74 | qfq | 2,199,200 | 33,804,300 | -2.62% |
| 2025-02-12 | 15.53 | 15.64 | 15.45 | 15.62 | 15.13 | qfq | 1,792,200 | 27,868,803 | 0.58% |
| 2025-02-11 | 15.75 | 15.75 | 15.45 | 15.53 | 15.05 | qfq | 2,220,200 | 34,499,852 | -1.40% |
| 2025-02-10 | 15.60 | 15.75 | 15.41 | 15.75 | 15.26 | qfq | 2,581,900 | 40,301,703 | 0.51% |
| 2025-02-07 | 15.86 | 16.05 | 15.47 | 15.67 | 15.18 | qfq | 3,966,100 | 62,489,452 | -0.76% |
| 2025-02-06 | 15.50 | 15.79 | 15.48 | 15.79 | 15.30 | qfq | 3,735,464 | 58,434,831 | 1.09% |
| 2025-02-05 | 15.15 | 15.76 | 15.10 | 15.62 | 15.13 | qfq | 4,062,700 | 63,132,246 | 3.58% |
| 2025-01-27 | 15.20 | 15.37 | 15.03 | 15.08 | 14.61 | qfq | 1,736,100 | 26,369,176 | -0.13% |
| 2025-01-24 | 14.99 | 15.22 | 14.94 | 15.10 | 14.63 | qfq | 1,764,800 | 26,545,626 | 0.07% |
| 2025-01-23 | 15.26 | 15.42 | 15.02 | 15.09 | 14.62 | qfq | 2,383,900 | 36,377,600 | -0.26% |
| 2025-01-22 | 15.13 | 15.24 | 15.01 | 15.13 | 14.66 | qfq | 1,918,314 | 28,999,234 | -1.05% |
| 2025-01-21 | 15.17 | 15.30 | 15.00 | 15.29 | 14.81 | qfq | 2,586,314 | 39,248,560 | 1.12% |
| 2025-01-20 | 15.16 | 15.30 | 14.91 | 15.12 | 14.65 | qfq | 2,841,614 | 42,999,892 | 0.80% |
| 2025-01-17 | 15.32 | 15.32 | 14.93 | 15.00 | 14.53 | qfq | 2,443,140 | 36,784,857 | -1.32% |
| 2025-01-16 | 15.35 | 15.68 | 15.00 | 15.20 | 14.73 | qfq | 4,885,300 | 74,831,150 | -2.12% |
| 2025-01-15 | 15.29 | 16.48 | 15.16 | 15.53 | 15.05 | qfq | 8,257,030 | 129,042,599 | 1.57% |
| 2025-01-14 | 13.87 | 15.29 | 13.87 | 15.29 | 14.81 | qfq | 4,220,140 | 62,385,454 | 10.00% |
| 2025-01-13 | 14.10 | 14.59 | 13.70 | 13.90 | 13.47 | qfq | 2,638,550 | 37,216,385 | -1.28% |
| 2025-01-10 | 14.38 | 14.67 | 13.98 | 14.08 | 13.64 | qfq | 3,553,497 | 50,772,507 | -2.36% |
| 2025-01-09 | 13.75 | 14.50 | 13.75 | 14.42 | 13.97 | qfq | 3,351,469 | 47,464,946 | 1.98% |
| 2025-01-08 | 13.64 | 14.30 | 13.50 | 14.14 | 13.70 | qfq | 3,775,040 | 52,501,504 | 3.67% |
| 2025-01-07 | 13.27 | 13.66 | 13.08 | 13.64 | 13.22 | qfq | 1,734,871 | 23,294,539 | 2.94% |
| 2025-01-06 | 13.21 | 13.45 | 12.60 | 13.25 | 12.84 | qfq | 1,735,280 | 22,815,376 | -0.60% |
| 2025-01-03 | 14.20 | 14.36 | 13.30 | 13.33 | 12.92 | qfq | 2,922,045 | 40,111,656 | -6.26% |
| 2025-01-02 | 14.80 | 14.94 | 14.12 | 14.22 | 13.78 | qfq | 2,991,324 | 43,454,546 | -3.92% |
| 2024-12-31 | 15.07 | 15.40 | 14.78 | 14.80 | 14.34 | qfq | 2,772,900 | 41,619,273 | -1.40% |
| 2024-12-30 | 15.06 | 15.56 | 14.76 | 15.01 | 14.54 | qfq | 3,151,099 | 47,714,271 | -0.46% |
| 2024-12-27 | 14.98 | 15.33 | 14.95 | 15.08 | 14.61 | qfq | 2,850,652 | 43,102,310 | 0.27% |
| 2024-12-26 | 14.60 | 15.78 | 14.60 | 15.04 | 14.57 | qfq | 4,902,500 | 74,452,670 | 2.10% |
| 2024-12-25 | 14.95 | 14.95 | 14.17 | 14.73 | 14.27 | qfq | 4,670,900 | 67,768,269 | -1.54% |
| 2024-12-24 | 14.90 | 15.50 | 14.72 | 14.96 | 14.50 | qfq | 5,039,982 | 75,532,192 | -0.93% |
| 2024-12-23 | 16.50 | 16.55 | 15.10 | 15.10 | 14.63 | qfq | 7,621,600 | 118,968,827 | -10.01% |
| 2024-12-20 | 16.86 | 17.10 | 16.34 | 16.78 | 16.26 | qfq | 9,372,861 | 156,347,310 | -2.61% |
| 2024-12-19 | 18.06 | 19.30 | 17.07 | 17.23 | 16.69 | qfq | 13,807,651 | 248,521,182 | -4.60% |
| 2024-12-18 | 16.19 | 18.06 | 15.79 | 18.06 | 17.50 | qfq | 5,894,264 | 100,553,036 | 9.99% |
| 2024-12-17 | 17.07 | 17.65 | 16.06 | 16.42 | 15.91 | qfq | 12,107,189 | 203,942,755 | -2.61% |
| 2024-12-16 | 15.33 | 16.86 | 15.27 | 16.86 | 16.34 | qfq | 6,251,399 | 103,970,665 | 9.98% |
| 2024-12-13 | 15.31 | 15.59 | 15.27 | 15.33 | 14.85 | qfq | 1,626,600 | 25,034,021 | -0.78% |
| 2024-12-12 | 15.35 | 15.54 | 15.22 | 15.45 | 14.97 | qfq | 1,741,945 | 26,823,242 | 0.72% |
| 2024-12-11 | 15.32 | 15.36 | 15.00 | 15.34 | 14.86 | qfq | 1,443,245 | 22,026,299 | 0.39% |
| 2024-12-10 | 15.74 | 15.74 | 15.26 | 15.28 | 14.81 | qfq | 2,227,300 | 34,286,184 | -0.65% |
| 2024-12-09 | 15.25 | 15.57 | 15.10 | 15.38 | 14.90 | qfq | 2,474,300 | 37,927,837 | 1.18% |
| 2024-12-06 | 15.66 | 15.74 | 15.03 | 15.20 | 14.73 | qfq | 3,181,745 | 48,432,373 | -1.30% |
| 2024-12-05 | 15.15 | 15.85 | 15.14 | 15.40 | 14.92 | qfq | 4,572,600 | 70,387,443 | 1.78% |
| 2024-12-04 | 14.79 | 15.53 | 14.67 | 15.13 | 14.66 | qfq | 4,661,965 | 70,545,369 | 2.65% |
| 2024-12-03 | 14.65 | 14.82 | 14.52 | 14.74 | 14.28 | qfq | 2,161,990 | 31,790,881 | 0.68% |
| 2024-12-02 | 14.43 | 14.65 | 14.40 | 14.64 | 14.19 | qfq | 1,819,765 | 26,521,028 | 1.95% |
| 2024-11-29 | 14.05 | 14.46 | 14.05 | 14.36 | 13.91 | qfq | 2,055,400 | 29,366,182 | 1.34% |
| 2024-11-28 | 14.10 | 14.30 | 13.98 | 14.17 | 13.73 | qfq | 2,021,800 | 28,617,557 | 0.28% |
| 2024-11-27 | 14.26 | 14.30 | 13.65 | 14.13 | 13.69 | qfq | 2,154,900 | 29,943,922 | -0.91% |
| 2024-11-26 | 14.62 | 14.63 | 14.22 | 14.26 | 13.82 | qfq | 1,435,600 | 20,674,919 | -2.46% |
| 2024-11-25 | 14.22 | 14.68 | 14.20 | 14.62 | 14.17 | qfq | 2,105,164 | 30,484,751 | 2.67% |
| 2024-11-22 | 14.88 | 14.98 | 14.18 | 14.24 | 13.80 | qfq | 2,470,728 | 36,046,864 | -4.75% |
| 2024-11-21 | 14.98 | 15.16 | 14.71 | 14.95 | 14.49 | qfq | 3,497,100 | 52,258,887 | -0.73% |
| 2024-11-20 | 14.69 | 15.09 | 14.63 | 15.06 | 14.59 | qfq | 3,983,600 | 59,348,274 | 2.31% |
| 2024-11-19 | 14.23 | 14.89 | 14.17 | 14.72 | 14.26 | qfq | 3,082,309 | 45,007,390 | 3.88% |
| 2024-11-18 | 14.19 | 14.49 | 13.84 | 14.17 | 13.73 | qfq | 1,783,700 | 25,286,766 | -0.14% |
| 2024-11-15 | 14.26 | 14.53 | 14.14 | 14.19 | 13.75 | qfq | 1,496,400 | 21,510,662 | -1.46% |
| 2024-11-14 | 14.70 | 14.73 | 14.39 | 14.40 | 13.95 | qfq | 1,713,701 | 24,988,706 | -1.97% |
| 2024-11-13 | 14.62 | 14.72 | 14.23 | 14.69 | 14.23 | qfq | 2,093,366 | 30,398,137 | 0.48% |
| 2024-11-12 | 14.70 | 14.95 | 14.49 | 14.62 | 14.17 | qfq | 3,235,500 | 47,657,879 | -0.68% |
| 2024-11-11 | 14.35 | 14.78 | 14.26 | 14.72 | 14.26 | qfq | 2,987,000 | 43,479,104 | 2.22% |
| 2024-11-08 | 14.47 | 14.58 | 14.30 | 14.40 | 13.95 | qfq | 2,215,900 | 31,982,670 | -0.48% |
| 2024-11-07 | 14.11 | 14.56 | 14.03 | 14.47 | 14.02 | qfq | 3,155,965 | 45,344,909 | 1.76% |
| 2024-11-06 | 14.18 | 14.25 | 13.95 | 14.22 | 13.78 | qfq | 2,547,200 | 36,011,636 | 0.85% |
| 2024-11-05 | 13.94 | 14.13 | 13.87 | 14.10 | 13.66 | qfq | 2,439,500 | 34,235,535 | 0.79% |
| 2024-11-04 | 13.54 | 13.99 | 13.51 | 13.99 | 13.56 | qfq | 1,702,764 | 23,608,915 | 3.40% |
| 2024-11-01 | 13.98 | 14.06 | 13.51 | 13.53 | 13.11 | qfq | 1,676,464 | 22,947,064 | -3.70% |
| 2024-10-31 | 14.01 | 14.12 | 13.92 | 14.05 | 13.61 | qfq | 1,489,714 | 20,881,469 | -0.21% |
| 2024-10-30 | 14.21 | 14.34 | 13.94 | 14.08 | 13.58 | qfq | 1,505,014 | 21,229,294 | -1.05% |
| 2024-10-29 | 14.58 | 14.58 | 14.14 | 14.23 | 13.72 | qfq | 2,009,700 | 28,780,689 | -1.66% |
| 2024-10-28 | 14.32 | 14.47 | 14.25 | 14.47 | 13.95 | qfq | 1,923,303 | 27,624,397 | 1.26% |
| 2024-10-25 | 14.27 | 14.34 | 14.15 | 14.29 | 13.78 | qfq | 2,078,565 | 29,571,998 | 0.14% |
| 2024-10-24 | 13.93 | 14.45 | 13.87 | 14.27 | 13.76 | qfq | 2,928,876 | 41,581,956 | 2.51% |
| 2024-10-23 | 13.89 | 14.05 | 13.81 | 13.92 | 13.42 | qfq | 1,772,837 | 24,703,435 | -0.14% |
| 2024-10-22 | 13.78 | 13.96 | 13.71 | 13.94 | 13.44 | qfq | 1,726,600 | 23,923,906 | 1.16% |
| 2024-10-21 | 13.78 | 13.95 | 13.74 | 13.78 | 13.29 | qfq | 1,496,200 | 20,671,966 | -0.14% |
| 2024-10-18 | 13.50 | 13.94 | 13.50 | 13.80 | 13.31 | qfq | 1,709,392 | 23,529,701 | 1.47% |
| 2024-10-17 | 13.83 | 13.91 | 13.60 | 13.60 | 13.11 | qfq | 1,203,200 | 16,579,480 | -0.58% |
| 2024-10-16 | 13.60 | 13.81 | 13.48 | 13.68 | 13.19 | qfq | 1,113,200 | 15,221,930 | -0.22% |
| 2024-10-15 | 13.90 | 14.02 | 13.70 | 13.71 | 13.22 | qfq | 1,513,500 | 21,021,947 | -1.65% |
| 2024-10-14 | 13.91 | 14.06 | 13.75 | 13.94 | 13.44 | qfq | 1,893,400 | 26,286,120 | 0.29% |
| 2024-10-11 | 14.04 | 14.32 | 13.74 | 13.90 | 13.40 | qfq | 1,645,600 | 23,057,412 | -1.91% |
| 2024-10-10 | 14.15 | 14.48 | 14.08 | 14.17 | 13.66 | qfq | 1,873,900 | 26,784,148 | 0.07% |
| 2024-10-09 | 15.01 | 15.01 | 13.90 | 14.16 | 13.65 | qfq | 3,091,600 | 44,690,485 | -6.60% |
| 2024-10-08 | 16.03 | 16.04 | 14.18 | 15.16 | 14.62 | qfq | 4,672,390 | 71,171,012 | 3.91% |
| 2024-09-30 | 13.82 | 14.64 | 13.62 | 14.59 | 14.07 | qfq | 3,842,620 | 54,550,332 | 8.88% |
| 2024-09-27 | 13.09 | 13.44 | 13.06 | 13.40 | 12.92 | qfq | 1,246,300 | 16,547,320 | 3.16% |
| 2024-09-26 | 12.70 | 12.99 | 12.65 | 12.99 | 12.52 | qfq | 1,063,300 | 13,675,104 | 2.28% |
| 2024-09-25 | 12.72 | 12.93 | 12.63 | 12.70 | 12.24 | qfq | 1,218,400 | 15,579,447 | 0.47% |
| 2024-09-24 | 12.39 | 12.64 | 12.33 | 12.64 | 12.19 | qfq | 1,081,300 | 13,504,508 | 2.35% |
| 2024-09-23 | 12.25 | 12.39 | 12.14 | 12.35 | 11.91 | qfq | 366,409 | 4,504,443 | 0.24% |
| 2024-09-20 | 12.40 | 12.44 | 12.22 | 12.32 | 11.88 | qfq | 502,500 | 6,199,580 | -0.81% |
| 2024-09-19 | 12.15 | 12.48 | 12.12 | 12.42 | 11.97 | qfq | 738,700 | 9,115,236 | 2.64% |
| 2024-09-18 | 12.21 | 12.35 | 11.81 | 12.10 | 11.67 | qfq | 767,600 | 9,224,002 | -1.06% |
| 2024-09-13 | 12.66 | 12.66 | 12.21 | 12.23 | 11.79 | qfq | 666,100 | 8,215,760 | -2.39% |
| 2024-09-12 | 12.66 | 12.85 | 12.52 | 12.53 | 12.08 | qfq | 565,900 | 7,165,216 | -1.73% |
| 2024-09-11 | 12.82 | 12.92 | 12.62 | 12.75 | 12.29 | qfq | 749,400 | 9,564,239 | -1.01% |
| 2024-09-10 | 12.88 | 12.92 | 12.64 | 12.88 | 12.42 | qfq | 690,004 | 8,819,318 | 1.18% |
| 2024-09-09 | 12.59 | 12.82 | 12.40 | 12.73 | 12.27 | qfq | 908,965 | 11,493,077 | 0.47% |
| 2024-09-06 | 13.00 | 13.08 | 12.54 | 12.67 | 12.22 | qfq | 1,195,509 | 15,244,920 | -2.69% |
| 2024-09-05 | 12.92 | 13.13 | 12.85 | 13.02 | 12.55 | qfq | 727,600 | 9,477,239 | 0.77% |
| 2024-09-04 | 12.90 | 12.99 | 12.76 | 12.92 | 12.46 | qfq | 934,300 | 12,046,271 | 0.23% |
| 2024-09-03 | 12.80 | 12.97 | 12.70 | 12.89 | 12.43 | qfq | 905,909 | 11,653,967 | 0.70% |
| 2024-09-02 | 12.79 | 13.09 | 12.74 | 12.80 | 12.34 | qfq | 1,703,800 | 22,005,077 | 0.08% |
| 2024-08-30 | 12.71 | 12.96 | 12.64 | 12.79 | 12.33 | qfq | 836,700 | 10,748,659 | 0.95% |
| 2024-08-29 | 12.40 | 12.72 | 12.39 | 12.67 | 12.22 | qfq | 804,800 | 10,153,409 | 1.36% |
| 2024-08-28 | 12.28 | 12.65 | 12.12 | 12.50 | 12.05 | qfq | 1,101,900 | 13,764,352 | 1.54% |
| 2024-08-27 | 12.83 | 12.84 | 12.26 | 12.31 | 11.87 | qfq | 1,354,100 | 16,868,243 | -4.05% |
| 2024-08-26 | 12.48 | 12.84 | 12.46 | 12.83 | 12.37 | qfq | 559,800 | 7,132,843 | 2.07% |
| 2024-08-23 | 12.64 | 12.76 | 12.42 | 12.57 | 12.12 | qfq | 637,200 | 8,025,334 | -0.55% |
| 2024-08-22 | 12.91 | 12.91 | 12.60 | 12.64 | 12.19 | qfq | 474,400 | 6,036,042 | -1.71% |
| 2024-08-21 | 12.68 | 12.89 | 12.68 | 12.86 | 12.40 | qfq | 672,300 | 8,616,344 | 1.50% |
| 2024-08-20 | 12.92 | 13.01 | 12.60 | 12.67 | 12.22 | qfq | 864,900 | 11,036,061 | -2.54% |
| 2024-08-19 | 13.14 | 13.22 | 13.00 | 13.00 | 12.53 | qfq | 563,000 | 7,359,997 | -1.29% |
| 2024-08-16 | 13.31 | 13.35 | 13.12 | 13.17 | 12.70 | qfq | 591,200 | 7,809,893 | -0.60% |
| 2024-08-15 | 13.25 | 13.34 | 13.04 | 13.25 | 12.77 | qfq | 636,000 | 8,402,181 | 0.23% |
| 2024-08-14 | 13.28 | 13.35 | 13.17 | 13.22 | 12.75 | qfq | 551,800 | 7,309,820 | 0.08% |
| 2024-08-13 | 13.18 | 13.25 | 12.93 | 13.21 | 12.74 | qfq | 759,800 | 9,965,207 | 1.23% |
| 2024-08-12 | 13.12 | 13.16 | 12.96 | 13.05 | 12.58 | qfq | 913,400 | 11,899,814 | -0.61% |
| 2024-08-09 | 13.17 | 13.31 | 13.08 | 13.13 | 12.66 | qfq | 611,300 | 8,049,580 | -0.15% |
| 2024-08-08 | 13.25 | 13.33 | 13.01 | 13.15 | 12.68 | qfq | 901,364 | 11,868,050 | -0.98% |
| 2024-08-07 | 13.22 | 13.47 | 13.19 | 13.28 | 12.80 | qfq | 787,864 | 10,526,040 | 0.23% |
| 2024-08-06 | 13.17 | 13.30 | 13.08 | 13.25 | 12.77 | qfq | 964,700 | 12,708,515 | 1.45% |
| 2024-08-05 | 13.51 | 13.70 | 13.05 | 13.06 | 12.59 | qfq | 1,330,987 | 17,659,308 | -3.62% |
| 2024-08-02 | 13.76 | 13.93 | 13.50 | 13.55 | 13.06 | qfq | 1,054,900 | 14,466,502 | -1.95% |
| 2024-08-01 | 13.89 | 14.04 | 13.77 | 13.82 | 13.32 | qfq | 1,282,300 | 17,796,669 | -0.86% |
| 2024-07-31 | 13.92 | 13.95 | 13.60 | 13.94 | 13.44 | qfq | 1,961,100 | 27,091,733 | 3.26% |
| 2024-07-30 | 13.40 | 13.56 | 13.34 | 13.50 | 13.02 | qfq | 902,664 | 12,151,630 | 0.22% |
| 2024-07-29 | 13.60 | 13.74 | 13.47 | 13.47 | 12.99 | qfq | 964,964 | 13,095,061 | -1.39% |
| 2024-07-26 | 13.38 | 13.76 | 13.33 | 13.66 | 13.17 | qfq | 1,147,400 | 15,616,727 | 2.40% |
| 2024-07-25 | 13.13 | 13.46 | 12.79 | 13.34 | 12.86 | qfq | 1,629,700 | 21,359,964 | 0.38% |
| 2024-07-24 | 13.46 | 13.71 | 13.25 | 13.29 | 12.81 | qfq | 1,203,400 | 16,089,308 | -1.34% |
| 2024-07-23 | 13.80 | 13.98 | 13.47 | 13.47 | 12.99 | qfq | 946,500 | 12,980,962 | -2.81% |
| 2024-07-22 | 13.77 | 14.16 | 13.70 | 13.86 | 13.36 | qfq | 820,237 | 11,364,260 | 0.07% |
| 2024-07-19 | 13.53 | 13.96 | 13.53 | 13.85 | 13.35 | qfq | 921,700 | 12,741,020 | 1.32% |
| 2024-07-18 | 13.69 | 13.77 | 13.33 | 13.67 | 13.18 | qfq | 1,440,037 | 19,462,507 | -1.37% |
| 2024-07-17 | 14.21 | 14.21 | 13.76 | 13.86 | 13.36 | qfq | 1,178,100 | 16,376,200 | -2.33% |
| 2024-07-16 | 14.33 | 14.36 | 14.06 | 14.19 | 13.68 | qfq | 1,058,000 | 14,965,939 | -0.49% |
| 2024-07-15 | 14.55 | 14.59 | 14.15 | 14.26 | 13.75 | qfq | 960,800 | 13,740,822 | -1.99% |
| 2024-07-12 | 14.40 | 14.75 | 14.37 | 14.55 | 14.03 | qfq | 1,695,914 | 24,648,055 | -2.28% |
| 2024-07-11 | 14.54 | 14.99 | 14.37 | 14.89 | 14.02 | qfq | 2,202,400 | 32,569,227 | 4.34% |
| 2024-07-10 | 14.23 | 14.52 | 14.16 | 14.27 | 13.44 | qfq | 1,304,700 | 18,708,838 | 0.00% |
| 2024-07-09 | 13.76 | 14.30 | 13.57 | 14.27 | 13.44 | qfq | 1,700,700 | 23,835,447 | 3.93% |
| 2024-07-08 | 13.95 | 14.03 | 13.68 | 13.73 | 12.93 | qfq | 1,027,000 | 14,190,823 | -1.72% |
| 2024-07-05 | 13.83 | 14.08 | 13.69 | 13.97 | 13.15 | qfq | 842,100 | 11,700,315 | 0.07% |
| 2024-07-04 | 14.35 | 14.52 | 13.88 | 13.96 | 13.14 | qfq | 1,148,500 | 16,191,008 | -2.45% |
| 2024-07-03 | 14.64 | 14.90 | 14.30 | 14.31 | 13.47 | qfq | 1,047,700 | 15,252,951 | -2.65% |
| 2024-07-02 | 14.61 | 14.95 | 14.51 | 14.70 | 13.84 | qfq | 1,185,700 | 17,453,660 | -0.34% |
| 2024-07-01 | 14.68 | 14.80 | 14.06 | 14.75 | 13.89 | qfq | 1,835,400 | 26,497,034 | 1.58% |
| 2024-06-28 | 14.40 | 14.84 | 14.40 | 14.52 | 13.67 | qfq | 1,389,300 | 20,375,116 | -0.14% |
| 2024-06-27 | 14.75 | 15.17 | 14.54 | 14.54 | 13.69 | qfq | 1,873,600 | 27,663,740 | -1.89% |
| 2024-06-26 | 14.00 | 14.85 | 13.90 | 14.82 | 13.95 | qfq | 1,801,700 | 26,131,982 | 4.88% |
| 2024-06-25 | 13.72 | 14.68 | 13.70 | 14.13 | 13.30 | qfq | 1,492,754 | 21,110,297 | 2.99% |
| 2024-06-24 | 14.12 | 14.25 | 13.54 | 13.72 | 12.92 | qfq | 1,656,600 | 22,874,065 | -3.92% |
| 2024-06-21 | 14.36 | 14.52 | 14.17 | 14.28 | 13.45 | qfq | 1,279,100 | 18,312,988 | -0.56% |
| 2024-06-20 | 14.67 | 14.77 | 14.35 | 14.36 | 13.52 | qfq | 816,000 | 11,826,513 | -2.11% |
| 2024-06-19 | 14.76 | 14.89 | 14.63 | 14.67 | 13.81 | qfq | 834,900 | 12,339,782 | -0.68% |
| 2024-06-18 | 14.30 | 14.78 | 14.23 | 14.77 | 13.91 | qfq | 1,382,500 | 20,220,651 | 3.07% |
| 2024-06-17 | 14.36 | 14.64 | 14.27 | 14.33 | 13.49 | qfq | 1,042,600 | 15,032,411 | -1.17% |
| 2024-06-14 | 14.58 | 14.68 | 14.29 | 14.50 | 13.65 | qfq | 905,064 | 13,104,774 | -0.28% |
| 2024-06-13 | 14.52 | 14.75 | 14.36 | 14.54 | 13.69 | qfq | 858,364 | 12,471,787 | -0.48% |
| 2024-06-12 | 14.46 | 14.77 | 14.36 | 14.61 | 13.76 | qfq | 986,500 | 14,400,135 | 1.04% |
| 2024-06-11 | 14.18 | 14.57 | 13.68 | 14.46 | 13.62 | qfq | 1,767,145 | 24,968,481 | 1.69% |
| 2024-06-07 | 13.56 | 14.31 | 13.56 | 14.22 | 13.39 | qfq | 2,514,800 | 35,363,027 | 6.12% |
| 2024-06-06 | 14.22 | 14.42 | 13.23 | 13.40 | 12.62 | qfq | 2,334,187 | 31,843,758 | -6.29% |
| 2024-06-05 | 14.62 | 14.82 | 14.30 | 14.30 | 13.46 | qfq | 1,492,400 | 21,570,844 | -3.18% |
| 2024-06-04 | 15.21 | 15.29 | 14.48 | 14.77 | 13.91 | qfq | 2,014,800 | 29,736,763 | -3.27% |
| 2024-06-03 | 15.70 | 15.97 | 15.12 | 15.27 | 14.38 | qfq | 2,201,700 | 34,057,891 | -2.24% |
| 2024-05-31 | 15.40 | 15.74 | 15.26 | 15.62 | 14.71 | qfq | 2,177,000 | 33,901,706 | 1.43% |
| 2024-05-30 | 15.29 | 15.78 | 15.18 | 15.40 | 14.50 | qfq | 2,558,600 | 39,696,767 | 0.26% |
| 2024-05-29 | 14.73 | 15.50 | 14.73 | 15.36 | 14.46 | qfq | 2,555,700 | 38,918,762 | 3.23% |
| 2024-05-28 | 15.01 | 15.12 | 14.74 | 14.88 | 14.01 | qfq | 1,446,000 | 21,597,253 | -1.00% |
| 2024-05-27 | 14.92 | 15.03 | 14.60 | 15.03 | 14.15 | qfq | 1,936,974 | 28,587,617 | 0.27% |
| 2024-05-24 | 15.07 | 15.22 | 14.90 | 14.99 | 14.11 | qfq | 1,035,174 | 15,590,266 | -0.66% |
| 2024-05-23 | 15.36 | 15.53 | 15.00 | 15.09 | 14.21 | qfq | 1,747,700 | 26,583,917 | -2.39% |
| 2024-05-22 | 15.33 | 15.65 | 15.33 | 15.46 | 14.56 | qfq | 1,270,700 | 19,720,989 | 0.45% |
| 2024-05-21 | 15.58 | 15.68 | 15.22 | 15.39 | 14.49 | qfq | 1,327,750 | 20,396,795 | -1.16% |
| 2024-05-20 | 15.53 | 15.80 | 15.42 | 15.57 | 14.66 | qfq | 1,456,700 | 22,707,172 | 0.32% |
| 2024-05-17 | 15.56 | 15.58 | 15.40 | 15.52 | 14.61 | qfq | 1,401,087 | 21,703,372 | 0.65% |
| 2024-05-16 | 15.30 | 15.54 | 15.30 | 15.42 | 14.52 | qfq | 1,283,300 | 19,844,038 | 0.65% |
| 2024-05-15 | 15.32 | 15.58 | 15.19 | 15.32 | 14.42 | qfq | 1,538,100 | 23,743,868 | -0.52% |
| 2024-05-14 | 15.23 | 15.51 | 15.23 | 15.40 | 14.50 | qfq | 1,410,100 | 21,704,417 | 1.12% |
| 2024-05-13 | 15.40 | 15.40 | 15.00 | 15.23 | 14.34 | qfq | 2,477,800 | 37,681,961 | -2.37% |
| 2024-05-10 | 15.82 | 16.05 | 15.55 | 15.60 | 14.69 | qfq | 2,318,174 | 36,394,058 | -2.01% |
| 2024-05-09 | 15.80 | 15.96 | 15.64 | 15.92 | 14.99 | qfq | 3,341,801 | 52,871,171 | 0.70% |
| 2024-05-08 | 15.80 | 16.46 | 15.70 | 15.81 | 14.89 | qfq | 5,512,078 | 88,333,668 | 0.06% |
| 2024-05-07 | 15.81 | 15.88 | 15.63 | 15.80 | 14.88 | qfq | 2,733,101 | 43,047,506 | 0.00% |
| 2024-05-06 | 15.31 | 15.84 | 15.30 | 15.80 | 14.88 | qfq | 4,015,346 | 62,656,446 | 3.20% |
| 2024-04-30 | 15.70 | 15.70 | 15.18 | 15.31 | 14.42 | qfq | 4,462,862 | 68,486,326 | -2.48% |
| 2024-04-29 | 15.12 | 16.50 | 14.95 | 15.70 | 14.78 | qfq | 7,415,800 | 114,646,833 | 4.53% |
| 2024-04-26 | 15.42 | 15.42 | 14.79 | 15.02 | 14.14 | qfq | 7,222,374 | 108,544,567 | -2.97% |
| 2024-04-25 | 14.07 | 15.48 | 14.00 | 15.48 | 14.58 | qfq | 4,516,600 | 67,778,228 | 10.02% |
| 2024-04-24 | 13.76 | 14.15 | 13.72 | 14.07 | 13.25 | qfq | 2,011,445 | 28,156,390 | 2.55% |
| 2024-04-23 | 13.34 | 13.85 | 13.05 | 13.72 | 12.92 | qfq | 2,165,974 | 29,367,002 | 3.94% |
| 2024-04-22 | 13.64 | 13.64 | 12.85 | 13.20 | 12.43 | qfq | 1,741,600 | 22,980,137 | -1.71% |
| 2024-04-19 | 13.63 | 13.92 | 13.32 | 13.43 | 12.65 | qfq | 2,256,300 | 30,620,256 | -2.47% |
| 2024-04-18 | 14.11 | 14.11 | 13.41 | 13.77 | 12.97 | qfq | 3,501,874 | 48,211,527 | 2.15% |
| 2024-04-17 | 12.47 | 13.48 | 12.47 | 13.48 | 12.69 | qfq | 1,179,045 | 15,541,292 | 10.04% |
| 2024-04-16 | 13.46 | 13.46 | 12.25 | 12.25 | 11.53 | qfq | 3,553,745 | 44,394,768 | -9.99% |
| 2024-04-15 | 14.85 | 15.11 | 13.53 | 13.61 | 12.81 | qfq | 3,534,100 | 49,577,932 | -9.45% |
| 2024-04-12 | 15.05 | 15.37 | 14.99 | 15.03 | 14.15 | qfq | 1,451,500 | 21,998,880 | -0.99% |
| 2024-04-11 | 14.90 | 15.43 | 14.90 | 15.18 | 14.29 | qfq | 1,531,300 | 23,346,575 | 0.13% |
| 2024-04-10 | 15.70 | 15.70 | 15.00 | 15.16 | 14.27 | qfq | 2,765,300 | 42,215,692 | -3.68% |
| 2024-04-09 | 15.50 | 15.94 | 15.40 | 15.74 | 14.82 | qfq | 3,220,100 | 50,264,517 | -1.25% |
| 2024-04-08 | 15.84 | 16.56 | 15.63 | 15.94 | 15.01 | qfq | 4,160,600 | 66,980,885 | 0.38% |
| 2024-04-03 | 15.85 | 15.92 | 15.47 | 15.88 | 14.95 | qfq | 1,705,600 | 26,779,924 | 0.00% |
| 2024-04-02 | 15.83 | 16.15 | 15.70 | 15.88 | 14.95 | qfq | 1,660,243 | 26,353,721 | -0.13% |
| 2024-04-01 | 15.42 | 15.95 | 15.32 | 15.90 | 14.97 | qfq | 1,856,500 | 29,228,388 | 3.05% |
| 2024-03-29 | 15.32 | 15.70 | 15.25 | 15.43 | 14.53 | qfq | 1,552,800 | 23,888,459 | 1.11% |
| 2024-03-28 | 14.67 | 15.42 | 14.67 | 15.26 | 14.37 | qfq | 1,610,500 | 24,375,564 | 3.46% |
| 2024-03-27 | 15.30 | 15.37 | 14.75 | 14.75 | 13.89 | qfq | 1,545,100 | 23,234,665 | -3.28% |
| 2024-03-26 | 15.13 | 15.44 | 14.95 | 15.25 | 14.36 | qfq | 1,334,300 | 20,292,918 | 0.13% |
| 2024-03-25 | 15.46 | 15.66 | 15.16 | 15.23 | 14.34 | qfq | 1,760,200 | 27,221,984 | -2.12% |
| 2024-03-22 | 15.87 | 15.92 | 15.42 | 15.56 | 14.65 | qfq | 1,876,400 | 29,326,369 | -2.26% |
| 2024-03-21 | 15.80 | 15.95 | 15.60 | 15.92 | 14.99 | qfq | 2,107,000 | 33,326,639 | 0.51% |
| 2024-03-20 | 15.68 | 16.00 | 15.63 | 15.84 | 14.91 | qfq | 1,882,700 | 29,723,339 | 1.47% |
| 2024-03-19 | 15.68 | 15.75 | 15.49 | 15.61 | 14.70 | qfq | 1,912,000 | 29,905,537 | 0.13% |
| 2024-03-18 | 15.35 | 15.69 | 15.31 | 15.59 | 14.68 | qfq | 2,543,500 | 39,450,948 | 2.63% |
| 2024-03-15 | 14.80 | 15.20 | 14.73 | 15.19 | 14.30 | qfq | 2,453,818 | 36,917,971 | 2.57% |
| 2024-03-14 | 14.93 | 15.05 | 14.57 | 14.81 | 13.94 | qfq | 2,048,400 | 30,402,002 | -0.80% |
| 2024-03-13 | 14.92 | 15.15 | 14.85 | 14.93 | 14.06 | qfq | 2,133,300 | 31,962,556 | 0.07% |
| 2024-03-12 | 14.67 | 14.92 | 14.52 | 14.92 | 14.05 | qfq | 2,316,600 | 34,195,368 | 1.98% |
| 2024-03-11 | 14.42 | 14.69 | 14.27 | 14.63 | 13.78 | qfq | 2,229,300 | 32,314,934 | 2.52% |
| 2024-03-08 | 14.21 | 14.32 | 14.02 | 14.27 | 13.44 | qfq | 1,696,800 | 24,062,679 | 0.42% |
| 2024-03-07 | 14.30 | 14.57 | 14.10 | 14.21 | 13.38 | qfq | 2,486,000 | 35,651,988 | 0.14% |
| 2024-03-06 | 13.98 | 14.39 | 13.90 | 14.19 | 13.36 | qfq | 2,553,300 | 36,124,368 | 2.53% |
| 2024-03-05 | 14.02 | 14.11 | 13.71 | 13.84 | 13.03 | qfq | 1,946,000 | 27,044,227 | -2.47% |
| 2024-03-04 | 14.31 | 14.32 | 13.77 | 14.19 | 13.36 | qfq | 2,353,500 | 33,062,833 | -0.56% |
| 2024-03-01 | 14.30 | 14.40 | 13.93 | 14.27 | 13.44 | qfq | 2,683,100 | 38,063,946 | 0.21% |
| 2024-02-29 | 13.20 | 14.26 | 13.20 | 14.24 | 13.41 | qfq | 3,872,608 | 53,800,726 | 3.94% |
| 2024-02-28 | 15.21 | 15.30 | 13.70 | 13.70 | 12.90 | qfq | 6,306,500 | 92,145,117 | -9.99% |
| 2024-02-27 | 14.58 | 15.23 | 14.47 | 15.22 | 14.33 | qfq | 4,493,645 | 67,591,286 | 3.47% |
| 2024-02-26 | 14.36 | 14.92 | 14.21 | 14.71 | 13.85 | qfq | 5,342,600 | 78,069,156 | 1.45% |
| 2024-02-23 | 14.19 | 14.60 | 13.96 | 14.50 | 13.65 | qfq | 5,814,600 | 82,881,148 | 0.83% |
| 2024-02-22 | 14.05 | 15.08 | 13.61 | 14.38 | 13.54 | qfq | 7,157,800 | 101,157,797 | 3.30% |
| 2024-02-21 | 12.46 | 13.92 | 12.41 | 13.92 | 13.11 | qfq | 1,519,000 | 20,469,827 | 10.04% |
| 2024-02-20 | 12.41 | 12.67 | 12.15 | 12.65 | 11.91 | qfq | 2,612,192 | 32,657,204 | 1.93% |
| 2024-02-19 | 11.88 | 12.50 | 11.78 | 12.41 | 11.68 | qfq | 3,781,700 | 46,159,617 | 5.44% |
| 2024-02-08 | 10.74 | 11.80 | 10.42 | 11.77 | 11.08 | qfq | 4,762,398 | 53,081,194 | 9.69% |
| 2024-02-07 | 11.50 | 11.59 | 10.42 | 10.73 | 10.10 | qfq | 5,256,364 | 57,152,044 | -6.21% |
| 2024-02-06 | 11.20 | 12.19 | 11.11 | 11.44 | 10.77 | qfq | 5,143,500 | 58,166,931 | -7.29% |
| 2024-02-05 | 13.70 | 13.70 | 12.34 | 12.34 | 11.62 | qfq | 2,136,600 | 26,629,034 | -9.99% |
| 2024-02-02 | 14.56 | 14.96 | 13.24 | 13.71 | 12.91 | qfq | 2,293,700 | 32,040,940 | -5.45% |
| 2024-02-01 | 14.62 | 14.78 | 14.02 | 14.50 | 13.65 | qfq | 1,779,500 | 25,703,658 | -0.89% |
| 2024-01-31 | 15.56 | 15.78 | 14.56 | 14.63 | 13.78 | qfq | 1,886,609 | 28,377,401 | -6.46% |
| 2024-01-30 | 15.90 | 16.22 | 15.58 | 15.64 | 14.73 | qfq | 1,279,464 | 20,308,905 | -3.52% |
| 2024-01-29 | 16.91 | 17.09 | 16.08 | 16.21 | 15.26 | qfq | 1,555,268 | 25,584,810 | -4.14% |
| 2024-01-26 | 16.51 | 17.32 | 16.51 | 16.91 | 15.92 | qfq | 2,828,028 | 48,114,148 | 2.24% |
| 2024-01-25 | 16.15 | 16.59 | 15.81 | 16.54 | 15.57 | qfq | 1,753,964 | 28,568,620 | 3.38% |
| 2024-01-24 | 15.78 | 16.20 | 15.34 | 16.00 | 15.07 | qfq | 1,956,700 | 30,879,022 | 1.39% |
| 2024-01-23 | 16.20 | 16.20 | 15.50 | 15.78 | 14.86 | qfq | 1,920,900 | 30,243,954 | -2.71% |
| 2024-01-22 | 17.25 | 17.35 | 16.01 | 16.22 | 15.27 | qfq | 2,353,500 | 39,429,096 | -5.81% |
| 2024-01-19 | 17.97 | 17.97 | 17.13 | 17.22 | 16.21 | qfq | 1,834,200 | 31,950,239 | -3.75% |
| 2024-01-18 | 18.06 | 18.43 | 17.30 | 17.89 | 16.84 | qfq | 2,855,600 | 50,627,620 | -0.61% |
| 2024-01-17 | 18.69 | 18.72 | 18.00 | 18.00 | 16.95 | qfq | 1,963,200 | 36,081,780 | -3.64% |
| 2024-01-16 | 19.27 | 19.30 | 18.40 | 18.68 | 17.59 | qfq | 2,297,300 | 42,994,646 | -1.94% |
| 2024-01-15 | 18.50 | 19.19 | 18.50 | 19.05 | 17.94 | qfq | 3,267,874 | 62,079,225 | 0.85% |
| 2024-01-12 | 19.66 | 19.70 | 18.70 | 18.89 | 17.79 | qfq | 3,542,800 | 68,070,275 | -2.33% |
| 2024-01-11 | 18.00 | 19.40 | 18.00 | 19.34 | 18.21 | qfq | 6,237,500 | 117,755,871 | 0.47% |
| 2024-01-10 | 20.18 | 20.30 | 19.05 | 19.25 | 18.13 | qfq | 7,464,101 | 145,065,963 | -3.36% |
| 2024-01-09 | 19.73 | 20.45 | 19.60 | 19.92 | 18.76 | qfq | 10,163,464 | 203,097,107 | 0.25% |
| 2024-01-08 | 19.38 | 20.26 | 19.05 | 19.87 | 18.71 | qfq | 10,775,874 | 210,553,103 | 0.46% |
| 2024-01-05 | 21.00 | 21.39 | 19.25 | 19.78 | 18.62 | qfq | 14,949,565 | 302,624,483 | -2.61% |
| 2024-01-04 | 18.38 | 20.31 | 18.38 | 20.31 | 19.12 | qfq | 6,309,240 | 124,051,586 | 10.02% |
| 2024-01-03 | 18.80 | 18.86 | 18.41 | 18.46 | 17.38 | qfq | 1,400,200 | 26,020,878 | -2.07% |
| 2024-01-02 | 18.57 | 19.13 | 18.57 | 18.85 | 17.75 | qfq | 2,363,700 | 44,689,995 | 1.51% |
| 2023-12-29 | 18.10 | 18.58 | 18.10 | 18.57 | 17.48 | qfq | 1,388,800 | 25,654,964 | 1.64% |
| 2023-12-28 | 17.77 | 18.30 | 17.77 | 18.27 | 17.20 | qfq | 1,887,064 | 34,087,242 | 2.64% |
| 2023-12-27 | 17.90 | 17.97 | 17.60 | 17.80 | 16.76 | qfq | 1,176,200 | 20,880,736 | 0.23% |
| 2023-12-26 | 17.82 | 18.18 | 17.74 | 17.76 | 16.72 | qfq | 1,847,200 | 32,997,178 | -1.33% |
| 2023-12-25 | 18.22 | 18.40 | 17.82 | 18.00 | 16.95 | qfq | 1,852,500 | 33,323,806 | -1.26% |
| 2023-12-22 | 18.30 | 18.60 | 18.15 | 18.23 | 17.16 | qfq | 1,874,800 | 34,439,186 | -0.87% |
| 2023-12-21 | 18.80 | 18.80 | 17.97 | 18.39 | 17.32 | qfq | 2,207,200 | 40,294,208 | -0.70% |
| 2023-12-20 | 18.32 | 18.75 | 18.32 | 18.52 | 17.44 | qfq | 2,180,764 | 40,571,947 | 1.09% |
| 2023-12-19 | 18.59 | 18.59 | 18.19 | 18.32 | 17.25 | qfq | 2,145,700 | 39,343,432 | -1.61% |
| 2023-12-18 | 18.56 | 18.95 | 18.54 | 18.62 | 17.53 | qfq | 2,463,164 | 46,145,934 | 0.27% |
| 2023-12-15 | 18.60 | 18.80 | 18.54 | 18.57 | 17.48 | qfq | 1,743,000 | 32,454,609 | -0.38% |
| 2023-12-14 | 18.95 | 19.05 | 18.64 | 18.64 | 17.55 | qfq | 2,171,800 | 40,821,008 | -1.22% |
| 2023-12-13 | 18.76 | 19.14 | 18.57 | 18.87 | 17.77 | qfq | 2,973,764 | 56,130,192 | 0.53% |
| 2023-12-12 | 18.49 | 18.86 | 18.28 | 18.77 | 17.67 | qfq | 2,977,464 | 55,545,597 | 1.51% |
| 2023-12-11 | 17.85 | 18.82 | 17.85 | 18.49 | 17.41 | qfq | 3,539,300 | 65,659,095 | 1.09% |
| 2023-12-08 | 18.49 | 18.88 | 18.27 | 18.29 | 17.22 | qfq | 3,636,500 | 67,229,457 | -1.56% |
| 2023-12-07 | 19.29 | 19.29 | 18.55 | 18.58 | 17.49 | qfq | 3,986,545 | 74,703,978 | -2.67% |
| 2023-12-06 | 19.15 | 19.71 | 19.01 | 19.09 | 17.97 | qfq | 4,495,800 | 86,857,352 | -1.14% |
| 2023-12-05 | 19.73 | 19.99 | 19.18 | 19.31 | 18.18 | qfq | 5,249,500 | 101,853,490 | -2.43% |
| 2023-12-04 | 20.00 | 20.15 | 19.60 | 19.79 | 18.63 | qfq | 5,959,773 | 118,037,870 | -1.40% |
| 2023-12-01 | 20.46 | 20.54 | 19.70 | 20.07 | 18.90 | qfq | 6,444,845 | 129,260,855 | -2.10% |
| 2023-11-30 | 20.75 | 20.80 | 19.79 | 20.50 | 19.30 | qfq | 9,869,747 | 200,013,689 | -1.16% |
| 2023-11-29 | 22.71 | 22.71 | 20.59 | 20.74 | 19.53 | qfq | 17,593,763 | 373,162,616 | -1.94% |
| 2023-11-28 | 19.31 | 21.15 | 19.23 | 21.15 | 19.91 | qfq | 7,714,886 | 158,481,140 | 9.98% |
| 2023-11-27 | 18.83 | 19.40 | 18.81 | 19.23 | 18.11 | qfq | 2,549,400 | 48,844,238 | 2.12% |
| 2023-11-24 | 19.39 | 19.47 | 18.77 | 18.83 | 17.73 | qfq | 2,379,100 | 45,231,957 | -3.09% |
| 2023-11-23 | 18.90 | 19.58 | 18.85 | 19.43 | 18.29 | qfq | 3,826,500 | 74,181,353 | 2.80% |
| 2023-11-22 | 19.21 | 19.43 | 18.89 | 18.90 | 17.80 | qfq | 3,008,800 | 57,547,444 | -2.68% |
| 2023-11-21 | 19.38 | 19.70 | 19.26 | 19.42 | 18.29 | qfq | 3,159,800 | 61,511,484 | -0.26% |
| 2023-11-20 | 19.50 | 19.69 | 19.30 | 19.47 | 18.33 | qfq | 3,127,600 | 60,965,026 | -0.05% |
| 2023-11-17 | 19.06 | 19.55 | 18.90 | 19.48 | 18.34 | qfq | 4,226,800 | 82,000,044 | 2.36% |
| 2023-11-16 | 19.20 | 19.50 | 19.02 | 19.03 | 17.92 | qfq | 3,399,500 | 65,416,742 | -0.83% |
| 2023-11-15 | 18.98 | 19.26 | 18.85 | 19.19 | 18.07 | qfq | 3,586,041 | 68,389,774 | 1.11% |
| 2023-11-14 | 19.03 | 19.10 | 18.70 | 18.98 | 17.87 | qfq | 3,131,164 | 59,199,168 | -0.47% |
| 2023-11-13 | 18.69 | 19.31 | 18.56 | 19.07 | 17.96 | qfq | 4,396,664 | 83,667,013 | 2.31% |
| 2023-11-10 | 18.39 | 18.99 | 18.36 | 18.64 | 17.55 | qfq | 3,535,564 | 66,061,849 | -0.11% |
| 2023-11-09 | 19.30 | 19.35 | 18.52 | 18.66 | 17.57 | qfq | 5,778,300 | 108,401,433 | -3.37% |
| 2023-11-08 | 19.62 | 19.65 | 19.11 | 19.31 | 18.18 | qfq | 6,547,864 | 126,485,806 | -2.18% |
| 2023-11-07 | 19.70 | 20.04 | 19.53 | 19.74 | 18.59 | qfq | 8,515,554 | 168,122,102 | -1.94% |
| 2023-11-06 | 19.03 | 20.85 | 19.03 | 20.13 | 18.95 | qfq | 11,962,300 | 237,734,408 | 5.34% |
| 2023-11-03 | 19.41 | 19.63 | 18.96 | 19.11 | 17.99 | qfq | 8,217,500 | 157,815,414 | -0.26% |
| 2023-11-02 | 20.00 | 20.43 | 19.16 | 19.16 | 18.04 | qfq | 14,764,790 | 288,585,896 | -3.96% |
| 2023-11-01 | 18.35 | 19.95 | 17.95 | 19.95 | 18.78 | qfq | 10,054,947 | 195,013,444 | 9.98% |
| 2023-10-31 | 18.09 | 19.62 | 17.99 | 18.14 | 17.08 | qfq | 6,580,900 | 121,290,866 | 1.28% |
| 2023-10-30 | 18.31 | 18.44 | 17.81 | 17.91 | 16.86 | qfq | 5,125,228 | 92,402,724 | -2.98% |
| 2023-10-27 | 18.17 | 18.65 | 18.00 | 18.46 | 17.38 | qfq | 4,587,064 | 84,434,521 | 1.21% |
| 2023-10-26 | 18.18 | 18.27 | 17.66 | 18.24 | 17.17 | qfq | 4,901,398 | 88,287,039 | 0.39% |
| 2023-10-25 | 17.72 | 18.39 | 17.40 | 18.17 | 17.11 | qfq | 5,781,800 | 103,739,710 | 2.54% |
| 2023-10-24 | 16.84 | 17.85 | 16.80 | 17.72 | 16.68 | qfq | 3,363,600 | 58,929,699 | 6.04% |
| 2023-10-23 | 17.11 | 17.72 | 16.45 | 16.71 | 15.73 | qfq | 2,255,700 | 38,520,227 | -3.41% |
| 2023-10-20 | 17.04 | 17.92 | 17.04 | 17.30 | 16.29 | qfq | 1,700,554 | 29,663,479 | 0.82% |
| 2023-10-19 | 17.34 | 17.46 | 16.94 | 17.16 | 16.16 | qfq | 1,807,554 | 31,084,507 | -1.72% |
| 2023-10-18 | 17.19 | 17.64 | 17.11 | 17.46 | 16.44 | qfq | 2,094,916 | 36,611,096 | 1.33% |
| 2023-10-17 | 17.62 | 17.62 | 17.15 | 17.23 | 16.22 | qfq | 1,071,900 | 18,497,298 | -1.82% |
| 2023-10-16 | 17.51 | 17.90 | 17.40 | 17.55 | 16.52 | qfq | 1,442,500 | 25,345,881 | -0.17% |
| 2023-10-13 | 17.55 | 17.96 | 17.50 | 17.58 | 16.55 | qfq | 1,428,300 | 25,247,471 | 0.00% |
| 2023-10-12 | 17.30 | 17.68 | 17.14 | 17.58 | 16.55 | qfq | 1,566,100 | 27,352,059 | 1.85% |
| 2023-10-11 | 17.43 | 17.43 | 17.14 | 17.26 | 16.25 | qfq | 963,300 | 16,639,302 | -0.63% |
| 2023-10-10 | 17.45 | 17.57 | 17.26 | 17.37 | 16.35 | qfq | 1,150,300 | 19,980,418 | -0.40% |
| 2023-10-09 | 17.22 | 17.56 | 17.10 | 17.44 | 16.42 | qfq | 1,500,700 | 26,175,017 | 1.28% |
| 2023-09-28 | 16.77 | 17.42 | 16.69 | 17.22 | 16.21 | qfq | 1,610,700 | 27,671,552 | 2.93% |
| 2023-09-27 | 16.78 | 17.00 | 16.67 | 16.73 | 15.75 | qfq | 1,239,200 | 20,828,644 | -0.30% |
| 2023-09-26 | 17.22 | 17.22 | 16.74 | 16.78 | 15.80 | qfq | 950,100 | 16,038,915 | -1.99% |
| 2023-09-25 | 16.87 | 17.43 | 16.87 | 17.12 | 16.12 | qfq | 1,194,800 | 20,467,234 | 1.36% |
| 2023-09-22 | 16.51 | 16.96 | 16.51 | 16.89 | 15.90 | qfq | 1,075,200 | 18,064,102 | 1.56% |
| 2023-09-21 | 16.85 | 17.07 | 16.54 | 16.63 | 15.66 | qfq | 1,751,900 | 29,304,715 | -1.13% |
| 2023-09-20 | 16.94 | 17.31 | 16.80 | 16.82 | 15.84 | qfq | 1,796,228 | 30,648,419 | -1.23% |
| 2023-09-19 | 17.45 | 17.50 | 16.74 | 17.03 | 16.03 | qfq | 3,416,728 | 57,991,843 | -3.73% |
| 2023-09-18 | 16.82 | 17.79 | 16.60 | 17.69 | 16.66 | qfq | 3,350,000 | 58,571,492 | 6.37% |
| 2023-09-15 | 16.77 | 16.88 | 16.60 | 16.63 | 15.66 | qfq | 978,700 | 16,363,310 | -0.83% |
| 2023-09-14 | 17.21 | 17.21 | 16.66 | 16.77 | 15.79 | qfq | 1,257,100 | 21,176,552 | -2.61% |
| 2023-09-13 | 17.49 | 17.50 | 16.82 | 17.22 | 16.21 | qfq | 1,385,600 | 23,792,165 | -1.49% |
| 2023-09-12 | 17.47 | 17.68 | 17.30 | 17.48 | 16.46 | qfq | 1,189,200 | 20,729,157 | 0.06% |
| 2023-09-11 | 17.20 | 17.68 | 17.11 | 17.47 | 16.45 | qfq | 1,356,000 | 23,605,907 | 1.57% |
| 2023-09-08 | 17.00 | 17.29 | 16.97 | 17.20 | 16.19 | qfq | 1,186,800 | 20,390,440 | 1.24% |
| 2023-09-07 | 17.50 | 17.53 | 16.97 | 16.99 | 16.00 | qfq | 1,019,500 | 17,476,590 | -2.36% |
| 2023-09-06 | 17.29 | 17.56 | 17.19 | 17.40 | 16.38 | qfq | 1,114,800 | 19,408,237 | 0.23% |
| 2023-09-05 | 17.40 | 17.52 | 17.29 | 17.36 | 16.35 | qfq | 1,222,800 | 21,261,948 | -0.63% |
| 2023-09-04 | 17.28 | 17.49 | 17.24 | 17.47 | 16.45 | qfq | 1,476,200 | 25,647,613 | 1.16% |
| 2023-09-01 | 17.36 | 17.47 | 17.16 | 17.27 | 16.26 | qfq | 1,215,300 | 21,061,647 | -0.35% |
| 2023-08-31 | 17.12 | 17.45 | 17.08 | 17.33 | 16.32 | qfq | 1,497,000 | 25,881,794 | 0.58% |
| 2023-08-30 | 17.16 | 17.38 | 17.09 | 17.23 | 16.22 | qfq | 1,769,300 | 30,529,720 | 0.88% |
| 2023-08-29 | 16.14 | 17.15 | 16.07 | 17.08 | 16.08 | qfq | 2,717,799 | 45,876,391 | 5.76% |
| 2023-08-28 | 16.30 | 16.54 | 16.07 | 16.15 | 15.21 | qfq | 2,272,400 | 37,036,692 | 2.41% |
| 2023-08-25 | 16.32 | 16.32 | 15.65 | 15.77 | 14.85 | qfq | 1,351,145 | 21,593,372 | -3.25% |
| 2023-08-24 | 16.53 | 16.70 | 16.10 | 16.30 | 15.35 | qfq | 1,285,428 | 20,992,374 | -1.75% |
| 2023-08-23 | 16.68 | 16.88 | 16.40 | 16.59 | 15.62 | qfq | 1,233,400 | 20,556,279 | -0.18% |
| 2023-08-22 | 16.71 | 16.90 | 16.24 | 16.62 | 15.65 | qfq | 1,251,100 | 20,712,101 | -0.54% |
| 2023-08-21 | 16.80 | 16.95 | 16.60 | 16.71 | 15.73 | qfq | 1,258,700 | 21,118,160 | -0.42% |
| 2023-08-18 | 16.61 | 17.00 | 16.50 | 16.78 | 15.80 | qfq | 1,725,800 | 29,018,133 | 1.21% |
| 2023-08-17 | 16.28 | 16.66 | 16.00 | 16.58 | 15.61 | qfq | 1,548,745 | 25,415,528 | 2.66% |
| 2023-08-16 | 16.13 | 16.43 | 16.09 | 16.15 | 15.21 | qfq | 1,117,500 | 18,151,835 | -0.62% |
| 2023-08-15 | 16.55 | 16.65 | 16.18 | 16.25 | 15.30 | qfq | 982,464 | 16,026,473 | -1.81% |
| 2023-08-14 | 16.25 | 16.58 | 16.08 | 16.55 | 15.58 | qfq | 1,669,009 | 27,219,489 | 0.36% |
| 2023-08-11 | 16.71 | 16.85 | 16.49 | 16.49 | 15.53 | qfq | 1,341,000 | 22,374,620 | -0.24% |
| 2023-08-10 | 16.67 | 16.77 | 16.45 | 16.53 | 15.56 | qfq | 1,077,200 | 17,837,763 | -0.42% |
| 2023-08-09 | 16.79 | 16.87 | 16.52 | 16.60 | 15.63 | qfq | 1,160,900 | 19,330,732 | -1.60% |
| 2023-08-08 | 16.80 | 17.20 | 16.77 | 16.87 | 15.88 | qfq | 1,435,700 | 24,303,281 | 0.42% |
| 2023-08-07 | 17.01 | 17.11 | 16.76 | 16.80 | 15.82 | qfq | 1,982,400 | 33,468,766 | -1.70% |
| 2023-08-04 | 17.06 | 17.27 | 17.06 | 17.09 | 16.09 | qfq | 1,573,800 | 26,984,696 | 0.18% |
| 2023-08-03 | 17.39 | 17.39 | 17.01 | 17.06 | 16.06 | qfq | 2,160,500 | 37,008,132 | -2.01% |
| 2023-08-02 | 17.16 | 17.49 | 17.01 | 17.41 | 16.39 | qfq | 3,346,000 | 57,976,707 | 1.46% |
| 2023-08-01 | 17.10 | 17.33 | 16.89 | 17.16 | 16.16 | qfq | 2,092,100 | 35,760,358 | -0.35% |
| 2023-07-31 | 17.14 | 17.35 | 17.05 | 17.22 | 16.21 | qfq | 2,448,500 | 42,114,149 | 0.41% |
| 2023-07-28 | 17.10 | 17.36 | 16.65 | 17.15 | 16.15 | qfq | 3,689,900 | 62,968,904 | -0.23% |
| 2023-07-27 | 16.75 | 17.44 | 16.69 | 17.19 | 16.19 | qfq | 4,789,800 | 82,166,431 | 3.43% |
| 2023-07-26 | 16.71 | 16.91 | 16.59 | 16.62 | 15.65 | qfq | 1,494,200 | 24,941,804 | -1.31% |
| 2023-07-25 | 16.68 | 16.89 | 16.49 | 16.84 | 15.86 | qfq | 2,466,964 | 41,237,373 | 2.37% |
| 2023-07-24 | 16.35 | 16.64 | 16.32 | 16.45 | 15.49 | qfq | 2,021,245 | 33,321,562 | 0.49% |
| 2023-07-21 | 16.93 | 16.93 | 16.32 | 16.37 | 15.41 | qfq | 3,206,800 | 53,105,238 | -2.62% |
| 2023-07-20 | 17.29 | 17.38 | 16.78 | 16.81 | 15.83 | qfq | 3,254,699 | 55,351,731 | -2.38% |
| 2023-07-19 | 17.16 | 17.43 | 17.09 | 17.22 | 16.21 | qfq | 2,847,300 | 49,050,209 | -0.81% |
| 2023-07-18 | 17.45 | 17.67 | 17.28 | 17.36 | 16.35 | qfq | 4,276,273 | 74,393,802 | -2.09% |
| 2023-07-17 | 17.73 | 17.86 | 17.25 | 17.73 | 16.69 | qfq | 4,812,399 | 84,497,044 | -1.12% |