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
新疆火炬603080.SH
最近收盘价18.622026-07-17
最近交易日2026-07-17
成交量（股）2,024,900
成交额（元）38,584,728
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.47 | — | — | — | 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 | 19.29 | 19.55 | 18.37 | 18.62 | 18.62 | qfq | 2,024,900 | 38,584,728 | -2.97% |
| 2026-07-16 | 19.45 | 19.53 | 19.00 | 19.19 | 19.19 | qfq | 1,260,600 | 24,239,457 | -1.13% |
| 2026-07-15 | 19.40 | 19.68 | 19.24 | 19.41 | 19.41 | qfq | 1,199,000 | 23,348,316 | 0.26% |
| 2026-07-14 | 19.35 | 19.52 | 19.07 | 19.36 | 19.36 | qfq | 1,476,200 | 28,577,481 | 1.10% |
| 2026-07-13 | 19.68 | 19.79 | 19.06 | 19.15 | 19.15 | qfq | 1,489,100 | 28,779,054 | -1.90% |
| 2026-07-10 | 19.34 | 19.65 | 19.01 | 19.52 | 19.52 | qfq | 1,774,900 | 34,365,731 | 0.51% |
| 2026-07-09 | 19.50 | 19.75 | 19.32 | 19.42 | 19.42 | qfq | 1,447,100 | 28,182,947 | -0.21% |
| 2026-07-08 | 19.64 | 19.86 | 19.20 | 19.46 | 19.46 | qfq | 1,162,600 | 22,605,750 | -0.15% |
| 2026-07-07 | 20.03 | 20.07 | 19.25 | 19.49 | 19.49 | qfq | 1,571,300 | 30,657,299 | -2.60% |
| 2026-07-06 | 19.86 | 20.36 | 19.70 | 20.01 | 20.01 | qfq | 1,708,700 | 34,259,797 | 0.76% |
| 2026-07-03 | 19.29 | 20.02 | 19.29 | 19.86 | 19.86 | qfq | 1,958,200 | 38,770,520 | 2.95% |
| 2026-07-02 | 18.99 | 19.76 | 18.99 | 19.29 | 19.29 | qfq | 1,654,000 | 32,177,112 | 0.47% |
| 2026-07-01 | 18.50 | 19.60 | 18.40 | 19.20 | 19.20 | qfq | 2,239,000 | 42,853,116 | 3.78% |
| 2026-06-30 | 18.58 | 18.70 | 18.18 | 18.50 | 18.50 | qfq | 1,838,300 | 33,768,022 | -0.75% |
| 2026-06-29 | 18.78 | 18.83 | 18.03 | 18.64 | 18.64 | qfq | 2,212,700 | 40,831,594 | -0.75% |
| 2026-06-26 | 19.65 | 19.65 | 18.70 | 18.78 | 18.78 | qfq | 2,077,342 | 39,325,660 | -3.25% |
| 2026-06-25 | 19.53 | 19.68 | 19.03 | 19.41 | 19.41 | qfq | 1,822,200 | 35,182,419 | -1.52% |
| 2026-06-24 | 20.32 | 20.32 | 19.55 | 19.71 | 19.71 | qfq | 1,587,100 | 31,348,395 | -2.81% |
| 2026-06-23 | 20.48 | 20.78 | 20.23 | 20.28 | 20.28 | qfq | 2,288,100 | 46,806,435 | -1.93% |
| 2026-06-22 | 19.65 | 21.15 | 18.55 | 20.68 | 20.68 | qfq | 5,618,316 | 112,000,133 | 7.09% |
| 2026-06-18 | 19.45 | 19.64 | 19.16 | 19.31 | 19.31 | qfq | 1,788,600 | 34,662,552 | -1.23% |
| 2026-06-17 | 20.09 | 20.11 | 19.51 | 19.55 | 19.55 | qfq | 2,848,400 | 56,165,462 | -2.69% |
| 2026-06-16 | 20.81 | 20.81 | 20.00 | 20.09 | 20.09 | qfq | 2,422,987 | 48,923,540 | -3.37% |
| 2026-06-15 | 20.68 | 20.95 | 20.51 | 20.79 | 20.79 | qfq | 1,576,800 | 32,753,087 | 0.24% |
| 2026-06-12 | 20.28 | 20.98 | 19.97 | 20.74 | 20.74 | qfq | 2,534,572 | 52,191,660 | 2.17% |
| 2026-06-11 | 20.12 | 20.53 | 19.95 | 20.30 | 20.30 | qfq | 1,964,300 | 39,738,531 | 0.89% |
| 2026-06-10 | 20.19 | 20.26 | 19.66 | 20.12 | 20.12 | qfq | 2,453,200 | 48,973,233 | -1.18% |
| 2026-06-09 | 21.00 | 21.20 | 20.20 | 20.36 | 20.36 | qfq | 2,511,700 | 51,361,771 | -3.05% |
| 2026-06-08 | 19.81 | 21.86 | 19.81 | 21.00 | 21.00 | qfq | 5,108,464 | 107,889,558 | 2.69% |
| 2026-06-05 | 20.18 | 20.73 | 20.06 | 20.45 | 20.45 | qfq | 2,510,000 | 51,164,195 | 1.29% |
| 2026-06-04 | 20.80 | 20.95 | 19.91 | 20.19 | 20.19 | qfq | 3,664,500 | 74,196,922 | -3.58% |
| 2026-06-03 | 21.86 | 21.86 | 20.80 | 20.94 | 20.94 | qfq | 4,678,972 | 98,703,814 | -4.64% |
| 2026-06-02 | 22.65 | 22.99 | 21.88 | 21.96 | 21.96 | qfq | 3,373,200 | 74,894,207 | -2.75% |
| 2026-06-01 | 22.22 | 22.88 | 22.22 | 22.58 | 22.58 | qfq | 3,963,900 | 89,407,940 | 1.53% |
| 2026-05-29 | 23.55 | 23.68 | 22.20 | 22.24 | 22.24 | qfq | 4,823,000 | 110,360,551 | -6.87% |
| 2026-05-28 | 24.01 | 24.26 | 23.65 | 23.88 | 23.36 | qfq | 4,749,300 | 113,643,444 | -1.53% |
| 2026-05-27 | 23.37 | 24.65 | 23.30 | 24.25 | 23.72 | qfq | 8,229,872 | 198,514,906 | 2.75% |
| 2026-05-26 | 22.83 | 23.74 | 22.20 | 23.60 | 23.09 | qfq | 4,939,700 | 114,381,708 | 3.42% |
| 2026-05-25 | 23.37 | 23.37 | 22.55 | 22.82 | 22.32 | qfq | 3,474,700 | 79,256,182 | -2.31% |
| 2026-05-22 | 23.05 | 23.60 | 23.00 | 23.36 | 22.85 | qfq | 3,479,100 | 81,205,133 | 1.48% |
| 2026-05-21 | 23.00 | 23.65 | 22.79 | 23.02 | 22.52 | qfq | 4,674,100 | 108,266,958 | -2.13% |
| 2026-05-20 | 24.43 | 24.50 | 23.30 | 23.52 | 23.01 | qfq | 6,354,500 | 151,250,756 | -4.62% |
| 2026-05-19 | 23.65 | 25.06 | 23.48 | 24.66 | 24.12 | qfq | 7,987,130 | 193,448,691 | 3.96% |
| 2026-05-18 | 23.29 | 24.34 | 23.29 | 23.72 | 23.20 | qfq | 5,862,200 | 138,704,417 | 0.00% |
| 2026-05-15 | 22.62 | 24.52 | 22.07 | 23.72 | 23.20 | qfq | 8,695,970 | 202,047,876 | 4.13% |
| 2026-05-14 | 22.26 | 23.10 | 22.16 | 22.78 | 22.28 | qfq | 5,970,700 | 135,644,508 | 2.38% |
| 2026-05-13 | 21.92 | 22.25 | 21.82 | 22.25 | 21.77 | qfq | 3,004,100 | 66,482,939 | 1.83% |
| 2026-05-12 | 22.00 | 22.39 | 21.71 | 21.85 | 21.37 | qfq | 2,419,800 | 53,271,159 | -0.77% |
| 2026-05-11 | 21.79 | 22.03 | 21.68 | 22.02 | 21.54 | qfq | 2,258,800 | 49,446,079 | 1.06% |
| 2026-05-08 | 21.60 | 21.89 | 21.58 | 21.79 | 21.32 | qfq | 2,218,400 | 48,297,767 | 0.97% |
| 2026-05-07 | 21.76 | 21.95 | 21.58 | 21.58 | 21.11 | qfq | 2,849,200 | 61,945,485 | -0.69% |
| 2026-05-06 | 21.95 | 21.99 | 21.63 | 21.73 | 21.26 | qfq | 2,657,168 | 57,881,995 | -0.96% |
| 2026-04-30 | 22.03 | 22.17 | 21.85 | 21.94 | 21.46 | qfq | 2,063,400 | 45,364,001 | 0.00% |
| 2026-04-29 | 21.80 | 22.18 | 21.75 | 21.94 | 21.46 | qfq | 2,473,100 | 54,488,540 | -0.41% |
| 2026-04-28 | 21.60 | 22.03 | 21.56 | 22.03 | 21.55 | qfq | 3,069,500 | 67,125,860 | 1.61% |
| 2026-04-27 | 21.49 | 21.70 | 21.16 | 21.68 | 21.21 | qfq | 2,199,200 | 47,314,769 | 0.37% |
| 2026-04-24 | 21.71 | 21.89 | 21.41 | 21.60 | 21.13 | qfq | 1,773,432 | 38,286,213 | -1.01% |
| 2026-04-23 | 21.78 | 21.84 | 21.43 | 21.82 | 21.34 | qfq | 2,152,100 | 46,638,072 | 0.83% |
| 2026-04-22 | 21.65 | 21.73 | 21.51 | 21.64 | 21.17 | qfq | 1,516,400 | 32,754,502 | -0.41% |
| 2026-04-21 | 21.50 | 21.73 | 21.34 | 21.73 | 21.26 | qfq | 1,879,100 | 40,490,717 | 1.02% |
| 2026-04-20 | 21.31 | 21.56 | 21.13 | 21.51 | 21.04 | qfq | 2,351,900 | 50,460,214 | 1.27% |
| 2026-04-17 | 21.33 | 21.40 | 21.13 | 21.24 | 20.78 | qfq | 1,578,000 | 33,495,420 | -0.65% |
| 2026-04-16 | 21.28 | 21.44 | 21.22 | 21.38 | 20.91 | qfq | 1,523,300 | 32,493,578 | 0.56% |
| 2026-04-15 | 21.46 | 21.56 | 21.26 | 21.26 | 20.80 | qfq | 1,622,100 | 34,714,725 | -0.93% |
| 2026-04-14 | 21.45 | 21.66 | 21.27 | 21.46 | 20.99 | qfq | 1,745,900 | 37,300,402 | 0.00% |
| 2026-04-13 | 21.65 | 21.65 | 21.21 | 21.46 | 20.99 | qfq | 1,819,400 | 38,913,628 | 0.75% |
| 2026-04-10 | 21.27 | 21.45 | 21.13 | 21.30 | 20.84 | qfq | 1,417,700 | 30,253,731 | 1.04% |
| 2026-04-09 | 21.43 | 21.45 | 21.03 | 21.08 | 20.62 | qfq | 1,501,300 | 31,805,772 | -1.63% |
| 2026-04-08 | 21.16 | 21.46 | 21.16 | 21.43 | 20.96 | qfq | 1,938,000 | 41,398,345 | 1.47% |
| 2026-04-07 | 20.42 | 21.13 | 20.41 | 21.12 | 20.66 | qfq | 1,806,399 | 37,777,016 | 2.47% |
| 2026-04-03 | 21.68 | 21.70 | 20.48 | 20.61 | 20.16 | qfq | 2,375,800 | 49,414,373 | -4.32% |
| 2026-04-02 | 21.80 | 22.09 | 21.45 | 21.54 | 21.07 | qfq | 1,700,100 | 36,936,664 | -1.01% |
| 2026-04-01 | 21.62 | 21.84 | 21.52 | 21.76 | 21.29 | qfq | 1,560,100 | 33,856,655 | 1.40% |
| 2026-03-31 | 21.94 | 22.11 | 21.41 | 21.46 | 20.99 | qfq | 1,936,000 | 42,118,657 | -2.32% |
| 2026-03-30 | 22.36 | 22.49 | 21.80 | 21.97 | 21.49 | qfq | 1,859,700 | 40,867,811 | -0.81% |
| 2026-03-27 | 21.65 | 22.20 | 21.55 | 22.15 | 21.67 | qfq | 1,841,800 | 40,458,327 | 1.65% |
| 2026-03-26 | 22.09 | 22.10 | 21.73 | 21.79 | 21.32 | qfq | 1,899,000 | 41,565,315 | -1.40% |
| 2026-03-25 | 21.96 | 22.20 | 21.86 | 22.10 | 21.62 | qfq | 2,306,000 | 50,848,247 | 0.05% |
| 2026-03-24 | 21.41 | 22.18 | 21.22 | 22.09 | 21.61 | qfq | 3,168,300 | 68,795,032 | 4.05% |
| 2026-03-23 | 22.56 | 22.56 | 21.21 | 21.23 | 20.77 | qfq | 3,880,500 | 84,979,664 | -6.64% |
| 2026-03-20 | 22.65 | 22.77 | 22.06 | 22.74 | 22.24 | qfq | 5,481,400 | 123,144,604 | -1.39% |
| 2026-03-19 | 22.70 | 23.38 | 22.51 | 23.06 | 22.56 | qfq | 7,102,500 | 162,746,163 | 3.08% |
| 2026-03-18 | 22.43 | 22.46 | 22.00 | 22.37 | 21.88 | qfq | 2,557,300 | 56,718,114 | 0.04% |
| 2026-03-17 | 22.66 | 22.89 | 22.33 | 22.36 | 21.87 | qfq | 2,509,800 | 56,630,343 | -1.67% |
| 2026-03-16 | 23.19 | 23.30 | 22.50 | 22.74 | 22.24 | qfq | 3,554,200 | 81,028,896 | -1.64% |
| 2026-03-13 | 23.53 | 23.59 | 23.09 | 23.12 | 22.62 | qfq | 3,786,400 | 88,478,376 | -1.99% |
| 2026-03-12 | 23.55 | 23.79 | 23.30 | 23.59 | 23.08 | qfq | 5,037,100 | 118,782,726 | 0.94% |
| 2026-03-11 | 23.59 | 23.59 | 23.08 | 23.37 | 22.86 | qfq | 5,944,800 | 138,378,058 | -0.89% |
| 2026-03-10 | 23.38 | 24.10 | 23.30 | 23.58 | 23.07 | qfq | 8,050,100 | 190,461,631 | -2.12% |
| 2026-03-09 | 25.34 | 25.84 | 24.09 | 24.09 | 23.57 | qfq | 8,479,200 | 210,804,741 | -1.31% |
| 2026-03-06 | 24.20 | 24.51 | 23.87 | 24.41 | 23.88 | qfq | 5,856,100 | 141,568,834 | -0.33% |
| 2026-03-05 | 24.98 | 25.18 | 24.15 | 24.49 | 23.96 | qfq | 8,915,899 | 219,132,244 | -1.96% |
| 2026-03-04 | 26.60 | 26.65 | 24.81 | 24.98 | 24.44 | qfq | 17,330,100 | 435,673,160 | -9.39% |
| 2026-03-03 | 25.53 | 27.57 | 25.51 | 27.57 | 26.97 | qfq | 25,140,000 | 674,493,752 | 10.02% |
| 2026-03-02 | 25.20 | 25.40 | 24.72 | 25.06 | 24.51 | qfq | 5,862,500 | 146,505,265 | 1.29% |
| 2026-02-27 | 24.52 | 24.75 | 24.38 | 24.74 | 24.20 | qfq | 2,589,000 | 63,765,266 | 1.06% |
| 2026-02-26 | 24.28 | 24.52 | 24.08 | 24.48 | 23.95 | qfq | 2,157,502 | 52,496,020 | 0.99% |
| 2026-02-25 | 24.41 | 24.56 | 24.13 | 24.24 | 23.71 | qfq | 2,377,200 | 57,804,947 | -0.74% |
| 2026-02-24 | 23.65 | 24.66 | 23.56 | 24.42 | 23.89 | qfq | 4,640,300 | 112,525,496 | 4.31% |
| 2026-02-13 | 23.79 | 23.83 | 23.40 | 23.41 | 22.90 | qfq | 1,571,700 | 37,081,648 | -1.64% |
| 2026-02-12 | 23.86 | 24.07 | 23.56 | 23.80 | 23.28 | qfq | 1,598,000 | 38,048,432 | -0.13% |
| 2026-02-11 | 23.98 | 24.07 | 23.75 | 23.83 | 23.31 | qfq | 1,436,900 | 34,381,635 | -0.29% |
| 2026-02-10 | 23.97 | 23.97 | 23.73 | 23.90 | 23.38 | qfq | 1,381,799 | 32,948,823 | -0.29% |
| 2026-02-09 | 24.08 | 24.14 | 23.83 | 23.97 | 23.45 | qfq | 1,974,599 | 47,241,065 | -0.29% |
| 2026-02-06 | 23.49 | 24.48 | 23.37 | 24.04 | 23.52 | qfq | 3,409,500 | 82,060,285 | 2.65% |
| 2026-02-05 | 23.56 | 23.75 | 23.38 | 23.42 | 22.91 | qfq | 1,486,000 | 34,948,882 | -1.18% |
| 2026-02-04 | 23.60 | 23.91 | 23.46 | 23.70 | 23.18 | qfq | 2,186,900 | 51,836,626 | 0.77% |
| 2026-02-03 | 23.51 | 23.61 | 23.11 | 23.52 | 23.01 | qfq | 2,335,600 | 54,630,330 | 0.73% |
| 2026-02-02 | 24.40 | 24.40 | 23.30 | 23.35 | 22.84 | qfq | 4,127,600 | 97,721,984 | -4.42% |
| 2026-01-30 | 24.30 | 24.60 | 23.76 | 24.43 | 23.90 | qfq | 3,422,300 | 82,659,849 | 0.04% |
| 2026-01-29 | 24.65 | 25.20 | 24.33 | 24.42 | 23.89 | qfq | 5,058,500 | 125,365,628 | -1.57% |
| 2026-01-28 | 24.65 | 25.17 | 24.46 | 24.81 | 24.27 | qfq | 3,458,003 | 85,697,163 | 0.08% |
| 2026-01-27 | 24.95 | 24.95 | 24.20 | 24.79 | 24.25 | qfq | 3,172,700 | 78,075,878 | -0.52% |
| 2026-01-26 | 25.25 | 25.46 | 24.74 | 24.92 | 24.38 | qfq | 4,040,200 | 101,322,611 | -0.72% |
| 2026-01-23 | 25.60 | 25.68 | 24.98 | 25.10 | 24.55 | qfq | 5,930,773 | 148,915,149 | -1.76% |
| 2026-01-22 | 25.00 | 25.56 | 24.90 | 25.55 | 24.99 | qfq | 7,877,716 | 199,821,315 | 2.90% |
| 2026-01-21 | 24.45 | 24.83 | 24.36 | 24.83 | 24.29 | qfq | 3,261,600 | 80,470,574 | 1.02% |
| 2026-01-20 | 24.87 | 24.97 | 24.34 | 24.58 | 24.04 | qfq | 3,259,810 | 80,136,156 | 0.24% |
| 2026-01-19 | 23.98 | 24.55 | 23.91 | 24.52 | 23.99 | qfq | 3,773,200 | 91,880,348 | 2.12% |
| 2026-01-16 | 24.39 | 24.43 | 23.82 | 24.01 | 23.49 | qfq | 4,217,400 | 101,451,854 | -1.52% |
| 2026-01-15 | 23.85 | 24.43 | 23.75 | 24.38 | 23.85 | qfq | 4,679,800 | 113,504,000 | 1.67% |
| 2026-01-14 | 24.16 | 24.35 | 23.67 | 23.98 | 23.46 | qfq | 4,920,942 | 118,388,749 | -0.62% |
| 2026-01-13 | 24.73 | 24.84 | 24.10 | 24.13 | 23.60 | qfq | 5,580,300 | 136,373,498 | -2.31% |
| 2026-01-12 | 25.13 | 25.22 | 24.65 | 24.70 | 24.16 | qfq | 5,861,700 | 145,395,050 | -1.67% |
| 2026-01-09 | 24.49 | 25.39 | 24.49 | 25.12 | 24.57 | qfq | 6,709,560 | 167,275,843 | 2.61% |
| 2026-01-08 | 24.43 | 24.88 | 24.33 | 24.48 | 23.95 | qfq | 3,708,900 | 91,134,320 | 0.20% |
| 2026-01-07 | 25.07 | 25.07 | 24.39 | 24.43 | 23.90 | qfq | 5,670,945 | 139,336,829 | -2.59% |
| 2026-01-06 | 24.50 | 25.32 | 24.42 | 25.08 | 24.53 | qfq | 8,627,210 | 215,170,113 | 1.17% |
| 2026-01-05 | 23.64 | 24.81 | 23.54 | 24.79 | 24.25 | qfq | 12,487,700 | 303,435,956 | 4.95% |
| 2025-12-31 | 24.00 | 24.38 | 23.51 | 23.62 | 23.11 | qfq | 8,636,701 | 205,999,786 | -1.95% |
| 2025-12-30 | 22.79 | 25.20 | 22.41 | 24.09 | 23.57 | qfq | 13,515,101 | 324,032,176 | 5.15% |
| 2025-12-29 | 22.77 | 23.06 | 22.40 | 22.91 | 22.41 | qfq | 3,224,500 | 73,334,571 | 0.26% |
| 2025-12-26 | 23.43 | 23.43 | 22.79 | 22.85 | 22.35 | qfq | 4,652,300 | 107,212,474 | -2.43% |
| 2025-12-25 | 23.79 | 23.81 | 23.36 | 23.42 | 22.91 | qfq | 3,670,300 | 86,168,074 | -0.64% |
| 2025-12-24 | 23.30 | 23.71 | 23.03 | 23.57 | 23.06 | qfq | 5,987,160 | 140,294,217 | -2.36% |
| 2025-12-23 | 22.81 | 25.00 | 22.55 | 24.14 | 23.61 | qfq | 11,247,218 | 270,724,487 | 5.83% |
| 2025-12-22 | 22.90 | 23.03 | 22.62 | 22.81 | 22.31 | qfq | 1,863,400 | 42,444,069 | 0.35% |
| 2025-12-19 | 22.42 | 22.85 | 22.36 | 22.73 | 22.24 | qfq | 1,711,100 | 38,825,435 | 1.38% |
| 2025-12-18 | 22.59 | 22.86 | 22.42 | 22.42 | 21.93 | qfq | 2,178,700 | 49,342,886 | -0.40% |
| 2025-12-17 | 22.20 | 22.58 | 21.84 | 22.51 | 22.02 | qfq | 3,330,200 | 73,818,321 | 0.90% |
| 2025-12-16 | 23.78 | 23.78 | 22.12 | 22.31 | 21.82 | qfq | 5,155,457 | 117,099,450 | -6.46% |
| 2025-12-15 | 23.87 | 24.10 | 23.45 | 23.85 | 23.33 | qfq | 2,217,300 | 52,676,757 | -0.08% |
| 2025-12-12 | 23.50 | 24.50 | 23.50 | 23.87 | 23.35 | qfq | 4,702,958 | 113,248,492 | 0.89% |
| 2025-12-11 | 23.68 | 24.05 | 23.30 | 23.66 | 23.14 | qfq | 3,700,200 | 87,847,829 | -0.08% |
| 2025-12-10 | 23.30 | 23.88 | 23.05 | 23.68 | 23.16 | qfq | 3,844,200 | 90,090,991 | 0.81% |
| 2025-12-09 | 23.30 | 24.50 | 23.30 | 23.49 | 22.98 | qfq | 5,446,100 | 130,017,503 | 0.38% |
| 2025-12-08 | 24.00 | 24.97 | 23.08 | 23.40 | 22.89 | qfq | 6,925,400 | 165,465,451 | -1.18% |
| 2025-12-05 | 23.35 | 23.90 | 22.70 | 23.68 | 23.16 | qfq | 4,439,800 | 103,578,447 | 2.29% |
| 2025-12-04 | 22.99 | 23.80 | 22.99 | 23.15 | 22.65 | qfq | 3,370,900 | 78,558,767 | 0.78% |
| 2025-12-03 | 22.89 | 23.12 | 22.70 | 22.97 | 22.47 | qfq | 1,973,860 | 45,273,778 | 0.39% |
| 2025-12-02 | 23.28 | 23.28 | 22.80 | 22.88 | 22.38 | qfq | 1,724,355 | 39,556,853 | -1.34% |
| 2025-12-01 | 23.20 | 23.38 | 22.88 | 23.19 | 22.69 | qfq | 2,729,300 | 63,194,802 | -0.09% |
| 2025-11-28 | 21.74 | 23.48 | 21.74 | 23.21 | 22.70 | qfq | 6,573,900 | 149,754,775 | 6.08% |
| 2025-11-27 | 21.71 | 21.99 | 21.63 | 21.88 | 21.40 | qfq | 1,854,200 | 40,522,724 | 0.88% |
| 2025-11-26 | 22.03 | 22.48 | 21.61 | 21.69 | 21.22 | qfq | 2,818,900 | 62,026,151 | -1.09% |
| 2025-11-25 | 21.46 | 22.00 | 21.38 | 21.93 | 21.45 | qfq | 2,697,000 | 58,626,458 | 2.43% |
| 2025-11-24 | 21.34 | 21.61 | 21.10 | 21.41 | 20.94 | qfq | 2,402,600 | 51,297,984 | 0.33% |
| 2025-11-21 | 22.27 | 22.35 | 21.28 | 21.34 | 20.88 | qfq | 4,113,800 | 89,037,739 | -3.92% |
| 2025-11-20 | 22.65 | 22.79 | 22.02 | 22.21 | 21.73 | qfq | 3,690,489 | 82,448,355 | -1.68% |
| 2025-11-19 | 23.73 | 23.81 | 22.36 | 22.59 | 22.10 | qfq | 6,230,600 | 142,443,887 | -5.28% |
| 2025-11-18 | 24.42 | 24.42 | 23.50 | 23.85 | 23.33 | qfq | 4,687,200 | 111,896,834 | -2.49% |
| 2025-11-17 | 24.55 | 24.59 | 23.93 | 24.46 | 23.93 | qfq | 4,993,457 | 120,881,530 | -0.33% |
| 2025-11-14 | 23.78 | 24.68 | 23.70 | 24.54 | 24.01 | qfq | 9,087,397 | 222,082,239 | 3.07% |
| 2025-11-13 | 23.67 | 23.85 | 23.01 | 23.81 | 23.29 | qfq | 4,042,200 | 95,009,894 | 0.59% |
| 2025-11-12 | 23.93 | 24.29 | 23.51 | 23.67 | 23.15 | qfq | 3,542,600 | 84,419,610 | -0.46% |
| 2025-11-11 | 23.99 | 24.35 | 23.71 | 23.78 | 23.26 | qfq | 4,110,306 | 98,546,748 | -0.88% |
| 2025-11-10 | 24.31 | 24.70 | 23.75 | 23.99 | 23.47 | qfq | 5,338,700 | 128,057,131 | -2.28% |
| 2025-11-07 | 24.38 | 25.40 | 24.20 | 24.55 | 24.02 | qfq | 7,342,419 | 181,111,697 | 1.32% |
| 2025-11-06 | 23.82 | 24.40 | 23.79 | 24.23 | 23.70 | qfq | 5,096,100 | 122,849,234 | 1.13% |
| 2025-11-05 | 23.82 | 24.07 | 23.66 | 23.96 | 23.44 | qfq | 4,554,403 | 108,993,457 | 0.00% |
| 2025-11-04 | 24.19 | 24.30 | 23.81 | 23.96 | 23.44 | qfq | 4,691,300 | 112,863,624 | -0.75% |
| 2025-11-03 | 23.52 | 24.18 | 23.52 | 24.14 | 23.61 | qfq | 6,880,000 | 165,301,732 | 2.59% |
| 2025-10-31 | 23.29 | 23.75 | 23.21 | 23.53 | 23.02 | qfq | 3,405,550 | 80,169,158 | 0.86% |
| 2025-10-30 | 23.77 | 23.83 | 23.30 | 23.33 | 22.82 | qfq | 4,259,906 | 100,030,449 | -1.85% |
| 2025-10-29 | 23.52 | 23.78 | 23.23 | 23.77 | 23.25 | qfq | 5,342,300 | 125,805,118 | 0.55% |
| 2025-10-28 | 23.80 | 24.05 | 23.47 | 23.64 | 23.13 | qfq | 5,568,100 | 132,079,651 | -1.09% |
| 2025-10-27 | 24.06 | 24.21 | 23.81 | 23.90 | 23.38 | qfq | 5,508,200 | 132,112,937 | 0.38% |
| 2025-10-24 | 23.95 | 24.10 | 23.70 | 23.81 | 23.29 | qfq | 5,370,200 | 128,208,385 | -0.58% |
| 2025-10-23 | 24.29 | 24.50 | 23.56 | 23.95 | 23.43 | qfq | 6,798,500 | 162,861,374 | -1.60% |
| 2025-10-22 | 24.31 | 25.20 | 24.20 | 24.34 | 23.81 | qfq | 7,106,100 | 174,668,055 | -0.86% |
| 2025-10-21 | 25.00 | 25.01 | 24.18 | 24.55 | 24.02 | qfq | 7,005,573 | 171,194,745 | -0.49% |
| 2025-10-20 | 24.15 | 24.88 | 24.09 | 24.67 | 24.13 | qfq | 9,031,854 | 221,090,213 | 1.56% |
| 2025-10-17 | 24.97 | 26.00 | 24.17 | 24.29 | 23.76 | qfq | 12,598,400 | 313,445,617 | -3.69% |
| 2025-10-16 | 26.50 | 26.80 | 25.13 | 25.22 | 24.67 | qfq | 12,264,106 | 316,348,020 | -6.59% |
| 2025-10-15 | 26.60 | 27.58 | 26.01 | 27.00 | 26.41 | qfq | 14,065,706 | 376,376,475 | 0.52% |
| 2025-10-14 | 25.33 | 27.29 | 25.02 | 26.86 | 26.28 | qfq | 16,346,600 | 431,799,999 | 6.25% |
| 2025-10-13 | 24.50 | 25.55 | 24.31 | 25.28 | 24.73 | qfq | 10,076,598 | 252,089,996 | -2.81% |
| 2025-10-10 | 24.95 | 27.59 | 24.65 | 26.01 | 25.44 | qfq | 16,185,200 | 425,642,177 | 2.81% |
| 2025-10-09 | 24.02 | 25.98 | 23.75 | 25.30 | 24.75 | qfq | 13,985,451 | 344,608,329 | 5.64% |
| 2025-09-30 | 24.05 | 24.30 | 23.84 | 23.95 | 23.43 | qfq | 8,923,909 | 214,199,106 | -2.17% |
| 2025-09-29 | 23.31 | 24.67 | 22.95 | 24.48 | 23.95 | qfq | 14,562,158 | 348,977,612 | 5.79% |
| 2025-09-26 | 22.46 | 23.61 | 22.08 | 23.14 | 22.64 | qfq | 9,049,509 | 206,896,718 | 2.03% |
| 2025-09-25 | 23.00 | 23.19 | 22.37 | 22.68 | 22.19 | qfq | 8,906,749 | 202,611,828 | -2.87% |
| 2025-09-24 | 23.43 | 23.76 | 22.78 | 23.35 | 22.84 | qfq | 12,735,598 | 294,911,163 | -0.34% |
| 2025-09-23 | 22.29 | 23.89 | 21.86 | 23.43 | 22.92 | qfq | 18,062,891 | 414,062,735 | 4.83% |
| 2025-09-22 | 21.90 | 22.52 | 21.26 | 22.35 | 21.86 | qfq | 11,623,091 | 255,379,514 | 1.96% |
| 2025-09-19 | 21.10 | 22.22 | 21.09 | 21.92 | 21.44 | qfq | 12,386,919 | 270,075,165 | 4.03% |
| 2025-09-18 | 21.54 | 21.60 | 20.87 | 21.07 | 20.61 | qfq | 4,441,319 | 94,598,931 | -2.14% |
| 2025-09-17 | 21.73 | 21.73 | 21.47 | 21.53 | 21.06 | qfq | 3,244,481 | 69,989,639 | -0.46% |
| 2025-09-16 | 21.48 | 21.73 | 21.46 | 21.63 | 21.16 | qfq | 3,593,720 | 77,620,742 | 0.51% |
| 2025-09-15 | 21.85 | 21.95 | 21.42 | 21.52 | 21.05 | qfq | 4,635,208 | 100,104,641 | -1.47% |
| 2025-09-12 | 21.83 | 21.96 | 21.65 | 21.84 | 21.36 | qfq | 4,352,100 | 94,915,923 | 0.28% |
| 2025-09-11 | 21.86 | 21.93 | 21.62 | 21.78 | 21.31 | qfq | 4,955,500 | 107,714,208 | -0.32% |
| 2025-09-10 | 21.33 | 21.98 | 21.33 | 21.85 | 21.37 | qfq | 6,485,754 | 140,801,541 | 2.49% |
| 2025-09-09 | 21.56 | 21.57 | 21.18 | 21.32 | 20.86 | qfq | 3,216,600 | 68,679,543 | -1.07% |
| 2025-09-08 | 21.20 | 21.55 | 21.18 | 21.55 | 21.08 | qfq | 4,011,900 | 86,028,636 | 1.79% |
| 2025-09-05 | 20.95 | 21.18 | 20.65 | 21.17 | 20.71 | qfq | 3,641,900 | 76,405,944 | 1.00% |
| 2025-09-04 | 20.65 | 21.30 | 20.54 | 20.96 | 20.50 | qfq | 5,265,463 | 110,562,241 | 1.50% |
| 2025-09-03 | 21.19 | 21.19 | 20.57 | 20.65 | 20.20 | qfq | 3,110,298 | 64,872,931 | -2.32% |
| 2025-09-02 | 21.45 | 21.52 | 20.84 | 21.14 | 20.68 | qfq | 4,692,900 | 98,864,202 | -1.31% |
| 2025-09-01 | 21.14 | 21.52 | 21.00 | 21.42 | 20.95 | qfq | 4,423,498 | 94,434,092 | 0.99% |
| 2025-08-29 | 21.11 | 21.32 | 20.89 | 21.21 | 20.75 | qfq | 3,944,400 | 83,251,282 | 0.52% |
| 2025-08-28 | 21.10 | 21.39 | 20.40 | 21.10 | 20.64 | qfq | 6,610,101 | 138,190,175 | -0.33% |
| 2025-08-27 | 21.85 | 21.87 | 21.16 | 21.17 | 20.71 | qfq | 6,633,198 | 143,071,019 | -3.11% |
| 2025-08-26 | 22.08 | 22.08 | 21.77 | 21.85 | 21.37 | qfq | 5,342,000 | 117,049,879 | -1.13% |
| 2025-08-25 | 21.84 | 22.10 | 21.78 | 22.10 | 21.62 | qfq | 8,016,300 | 176,023,613 | 1.14% |
| 2025-08-22 | 22.33 | 22.47 | 21.53 | 21.85 | 21.37 | qfq | 9,343,800 | 203,581,200 | -1.04% |
| 2025-08-21 | 21.70 | 22.33 | 21.70 | 22.08 | 21.60 | qfq | 11,486,450 | 253,205,145 | 1.80% |
| 2025-08-20 | 21.79 | 21.79 | 21.61 | 21.69 | 21.22 | qfq | 6,040,257 | 130,912,867 | -0.14% |
| 2025-08-19 | 21.90 | 21.98 | 21.60 | 21.72 | 21.25 | qfq | 8,900,307 | 193,437,014 | -0.69% |
| 2025-08-18 | 22.26 | 22.38 | 21.85 | 21.87 | 21.39 | qfq | 14,994,500 | 331,142,074 | -1.71% |
| 2025-08-15 | 22.13 | 22.94 | 21.08 | 22.25 | 21.77 | qfq | 19,874,950 | 438,897,342 | -3.01% |
| 2025-08-14 | 24.41 | 26.11 | 22.75 | 22.94 | 22.44 | qfq | 29,910,057 | 734,855,911 | -8.86% |
| 2025-08-13 | 28.89 | 29.00 | 25.00 | 25.17 | 24.62 | qfq | 34,843,500 | 906,816,916 | -5.87% |
| 2025-08-12 | 24.31 | 26.74 | 23.81 | 26.74 | 26.16 | qfq | 15,887,406 | 408,778,889 | 10.00% |
| 2025-08-11 | 24.30 | 24.31 | 23.35 | 24.31 | 23.78 | qfq | 20,227,694 | 489,707,713 | 10.00% |
| 2025-08-08 | 20.36 | 22.10 | 20.30 | 22.10 | 21.62 | qfq | 14,801,697 | 314,954,437 | 10.00% |
| 2025-08-07 | 20.00 | 20.85 | 19.77 | 20.09 | 19.65 | qfq | 10,440,550 | 211,386,076 | -0.50% |
| 2025-08-06 | 19.60 | 21.26 | 19.46 | 20.19 | 19.75 | qfq | 11,450,999 | 231,852,379 | 3.80% |
| 2025-08-05 | 19.45 | 19.85 | 19.36 | 19.45 | 19.03 | qfq | 10,156,300 | 198,258,037 | -2.02% |
| 2025-08-04 | 18.82 | 20.70 | 18.60 | 19.85 | 19.42 | qfq | 16,054,050 | 322,482,068 | 5.47% |
| 2025-08-01 | 18.40 | 19.04 | 18.26 | 18.82 | 18.41 | qfq | 5,629,500 | 105,096,779 | 2.62% |
| 2025-07-31 | 18.60 | 19.14 | 18.23 | 18.34 | 17.94 | qfq | 5,471,500 | 101,922,231 | -1.40% |
| 2025-07-30 | 18.22 | 18.64 | 18.16 | 18.60 | 18.19 | qfq | 4,902,300 | 90,313,369 | 2.20% |
| 2025-07-29 | 18.24 | 18.28 | 18.00 | 18.20 | 17.80 | qfq | 2,684,700 | 48,731,793 | 0.05% |
| 2025-07-28 | 18.22 | 18.26 | 18.04 | 18.19 | 17.79 | qfq | 3,151,000 | 57,189,792 | 0.00% |
| 2025-07-25 | 17.90 | 18.28 | 17.86 | 18.19 | 17.79 | qfq | 4,335,400 | 78,597,179 | 1.90% |
| 2025-07-24 | 17.75 | 17.87 | 17.70 | 17.85 | 17.46 | qfq | 2,422,700 | 43,135,104 | 0.56% |
| 2025-07-23 | 17.82 | 17.93 | 17.70 | 17.75 | 17.36 | qfq | 2,568,800 | 45,797,005 | -0.62% |
| 2025-07-22 | 17.79 | 17.90 | 17.65 | 17.86 | 17.47 | qfq | 2,597,845 | 46,190,716 | 0.22% |
| 2025-07-21 | 17.51 | 17.84 | 17.44 | 17.82 | 17.43 | qfq | 3,608,150 | 63,861,981 | 2.24% |
| 2025-07-18 | 17.53 | 17.53 | 17.35 | 17.43 | 17.05 | qfq | 1,797,800 | 31,289,507 | -0.17% |
| 2025-07-17 | 17.61 | 17.67 | 17.45 | 17.46 | 17.08 | qfq | 2,199,400 | 38,530,800 | -0.85% |
| 2025-07-16 | 17.43 | 17.64 | 17.43 | 17.61 | 17.23 | qfq | 2,016,900 | 35,457,033 | 0.57% |
| 2025-07-15 | 17.74 | 17.82 | 17.35 | 17.51 | 17.13 | qfq | 2,602,100 | 45,482,032 | -1.30% |
| 2025-07-14 | 17.55 | 17.83 | 17.41 | 17.74 | 17.35 | qfq | 3,118,500 | 55,254,028 | 1.37% |
| 2025-07-11 | 17.53 | 17.59 | 17.31 | 17.50 | 17.12 | qfq | 2,137,700 | 37,314,266 | -0.23% |
| 2025-07-10 | 17.59 | 17.66 | 17.41 | 17.54 | 17.16 | qfq | 2,058,000 | 36,028,241 | -0.34% |
| 2025-07-09 | 17.61 | 17.81 | 17.54 | 17.60 | 17.22 | qfq | 3,036,900 | 53,568,573 | 0.23% |
| 2025-07-08 | 17.44 | 17.58 | 17.39 | 17.56 | 17.18 | qfq | 2,789,300 | 48,820,289 | 0.69% |
| 2025-07-07 | 17.23 | 17.45 | 17.15 | 17.44 | 17.06 | qfq | 2,635,228 | 45,662,941 | 1.22% |
| 2025-07-04 | 17.32 | 17.59 | 17.21 | 17.23 | 16.85 | qfq | 2,871,800 | 49,901,247 | -0.63% |
| 2025-07-03 | 17.39 | 17.45 | 17.32 | 17.34 | 16.96 | qfq | 2,022,900 | 35,126,880 | -0.40% |
| 2025-07-02 | 17.48 | 17.55 | 17.35 | 17.41 | 17.03 | qfq | 2,085,900 | 36,391,470 | -0.34% |
| 2025-07-01 | 17.34 | 17.50 | 17.24 | 17.47 | 17.09 | qfq | 2,945,500 | 51,221,848 | 0.69% |
| 2025-06-30 | 17.30 | 17.37 | 17.18 | 17.35 | 16.97 | qfq | 3,317,400 | 57,363,553 | 0.75% |
| 2025-06-27 | 17.21 | 17.30 | 17.09 | 17.22 | 16.85 | qfq | 3,107,845 | 53,494,053 | -0.29% |
| 2025-06-26 | 17.22 | 17.35 | 17.07 | 17.27 | 16.89 | qfq | 4,785,645 | 82,248,677 | 0.41% |
| 2025-06-25 | 17.30 | 17.39 | 17.06 | 17.20 | 16.83 | qfq | 6,415,734 | 110,271,537 | -0.81% |
| 2025-06-24 | 17.85 | 17.95 | 17.25 | 17.34 | 16.96 | qfq | 11,872,445 | 207,509,845 | -6.27% |
| 2025-06-23 | 18.43 | 18.74 | 17.86 | 18.50 | 18.10 | qfq | 10,926,800 | 200,337,240 | 1.87% |
| 2025-06-20 | 17.99 | 18.56 | 17.53 | 18.16 | 17.76 | qfq | 12,770,250 | 231,353,199 | 2.95% |
| 2025-06-19 | 17.92 | 18.48 | 17.19 | 17.64 | 17.26 | qfq | 9,809,000 | 173,923,198 | -1.62% |
| 2025-06-18 | 18.07 | 18.30 | 17.72 | 17.93 | 17.54 | qfq | 5,366,300 | 96,261,786 | -0.66% |
| 2025-06-17 | 18.12 | 18.30 | 17.60 | 18.05 | 17.66 | qfq | 7,545,000 | 135,073,577 | -0.39% |
| 2025-06-16 | 18.40 | 18.85 | 18.02 | 18.12 | 17.73 | qfq | 11,214,800 | 205,686,943 | 0.39% |
| 2025-06-13 | 17.60 | 19.36 | 17.56 | 18.05 | 17.66 | qfq | 15,853,600 | 292,932,644 | 2.50% |
| 2025-06-12 | 16.81 | 17.65 | 16.79 | 17.61 | 17.23 | qfq | 6,541,800 | 113,331,255 | 4.95% |
| 2025-06-11 | 16.79 | 16.88 | 16.72 | 16.78 | 16.41 | qfq | 1,675,200 | 28,146,448 | -0.06% |
| 2025-06-10 | 17.05 | 17.08 | 16.60 | 16.79 | 16.42 | qfq | 3,441,400 | 57,905,273 | -1.24% |
| 2025-06-09 | 17.12 | 17.12 | 16.94 | 17.00 | 16.63 | qfq | 2,273,100 | 38,650,414 | -0.70% |
| 2025-06-06 | 16.90 | 17.13 | 16.87 | 17.12 | 16.75 | qfq | 2,234,650 | 38,045,575 | 1.12% |
| 2025-06-05 | 16.94 | 17.13 | 16.80 | 16.93 | 16.56 | qfq | 2,427,500 | 41,221,925 | 0.00% |
| 2025-06-04 | 16.65 | 17.05 | 16.65 | 16.93 | 16.56 | qfq | 2,760,950 | 46,480,042 | 1.56% |
| 2025-06-03 | 16.45 | 16.70 | 16.43 | 16.67 | 16.31 | qfq | 2,656,650 | 44,151,529 | 0.97% |
| 2025-05-30 | 16.62 | 16.80 | 16.45 | 16.51 | 16.15 | qfq | 2,472,357 | 40,991,920 | -1.02% |
| 2025-05-29 | 16.60 | 16.71 | 16.45 | 16.68 | 16.32 | qfq | 2,382,257 | 39,596,140 | -2.51% |
| 2025-05-28 | 16.99 | 17.18 | 16.90 | 17.11 | 16.19 | qfq | 2,525,925 | 43,127,179 | 0.65% |
| 2025-05-27 | 17.00 | 17.07 | 16.80 | 17.00 | 16.09 | qfq | 1,785,500 | 30,285,440 | 0.29% |
| 2025-05-26 | 16.78 | 17.00 | 16.76 | 16.95 | 16.04 | qfq | 1,889,950 | 31,930,099 | 0.12% |
| 2025-05-23 | 16.96 | 17.25 | 16.89 | 16.93 | 16.02 | qfq | 3,020,050 | 51,494,395 | -0.12% |
| 2025-05-22 | 17.17 | 17.26 | 16.93 | 16.95 | 16.04 | qfq | 3,324,600 | 56,797,348 | -1.51% |
| 2025-05-21 | 17.26 | 17.48 | 17.17 | 17.21 | 16.28 | qfq | 3,237,807 | 56,022,012 | -0.17% |
| 2025-05-20 | 17.06 | 17.30 | 16.70 | 17.24 | 16.31 | qfq | 6,970,600 | 118,654,346 | 0.23% |
| 2025-05-19 | 18.20 | 18.87 | 17.10 | 17.20 | 16.27 | qfq | 12,118,617 | 214,892,789 | -0.69% |
| 2025-05-16 | 17.36 | 17.56 | 17.01 | 17.32 | 16.39 | qfq | 5,356,949 | 92,694,209 | 1.52% |
| 2025-05-15 | 17.00 | 17.26 | 16.89 | 17.06 | 16.14 | qfq | 2,183,150 | 37,305,481 | 0.41% |
| 2025-05-14 | 17.00 | 17.04 | 16.80 | 16.99 | 16.08 | qfq | 1,787,400 | 30,173,653 | 0.12% |
| 2025-05-13 | 17.09 | 17.15 | 16.90 | 16.97 | 16.06 | qfq | 2,265,000 | 38,486,833 | -0.59% |
| 2025-05-12 | 17.28 | 17.34 | 17.00 | 17.07 | 16.15 | qfq | 2,255,000 | 38,554,299 | -0.76% |
| 2025-05-09 | 17.25 | 17.38 | 17.00 | 17.20 | 16.27 | qfq | 3,591,400 | 61,761,330 | 0.23% |
| 2025-05-08 | 16.72 | 17.25 | 16.65 | 17.16 | 16.24 | qfq | 3,548,500 | 60,480,718 | 2.57% |
| 2025-05-07 | 16.73 | 16.91 | 16.68 | 16.73 | 15.83 | qfq | 2,643,600 | 44,404,930 | 0.06% |
| 2025-05-06 | 16.42 | 16.72 | 16.42 | 16.72 | 15.82 | qfq | 3,319,999 | 55,164,460 | 2.20% |
| 2025-04-30 | 16.60 | 16.68 | 16.35 | 16.36 | 15.48 | qfq | 2,374,500 | 39,175,270 | -0.97% |
| 2025-04-29 | 16.57 | 16.64 | 16.36 | 16.52 | 15.63 | qfq | 2,399,200 | 39,659,808 | 0.06% |
| 2025-04-28 | 16.63 | 16.83 | 16.38 | 16.51 | 15.62 | qfq | 2,676,400 | 44,319,472 | -0.72% |
| 2025-04-25 | 16.49 | 16.91 | 16.40 | 16.63 | 15.74 | qfq | 4,654,700 | 77,169,098 | 2.91% |
| 2025-04-24 | 16.01 | 16.20 | 15.94 | 16.16 | 15.29 | qfq | 1,947,800 | 31,319,830 | 0.87% |
| 2025-04-23 | 15.86 | 16.05 | 15.83 | 16.02 | 15.16 | qfq | 1,946,901 | 31,087,999 | 1.20% |
| 2025-04-22 | 15.47 | 15.86 | 15.47 | 15.83 | 14.98 | qfq | 2,085,701 | 32,774,948 | 1.87% |
| 2025-04-21 | 15.28 | 15.55 | 15.22 | 15.54 | 14.70 | qfq | 1,686,500 | 25,980,958 | 1.11% |
| 2025-04-18 | 15.44 | 15.58 | 15.23 | 15.37 | 14.54 | qfq | 1,604,900 | 24,709,258 | -0.13% |
| 2025-04-17 | 15.39 | 15.49 | 15.30 | 15.39 | 14.56 | qfq | 1,494,700 | 23,048,902 | -0.13% |
| 2025-04-16 | 15.39 | 15.55 | 15.10 | 15.41 | 14.58 | qfq | 1,948,899 | 29,899,353 | 0.00% |
| 2025-04-15 | 15.29 | 15.47 | 15.23 | 15.41 | 14.58 | qfq | 1,606,400 | 24,656,215 | 0.72% |
| 2025-04-14 | 15.16 | 15.39 | 15.16 | 15.30 | 14.48 | qfq | 1,926,900 | 29,443,008 | 1.66% |
| 2025-04-11 | 15.11 | 15.22 | 15.04 | 15.05 | 14.24 | qfq | 2,332,800 | 35,257,179 | -0.73% |
| 2025-04-10 | 15.00 | 15.58 | 14.95 | 15.16 | 14.34 | qfq | 3,073,700 | 46,696,075 | 2.29% |
| 2025-04-09 | 14.46 | 14.84 | 13.60 | 14.82 | 14.02 | qfq | 3,242,500 | 46,252,641 | 1.51% |
| 2025-04-08 | 14.46 | 14.98 | 14.37 | 14.60 | 13.81 | qfq | 3,504,200 | 51,247,200 | -1.82% |
| 2025-04-07 | 16.04 | 16.04 | 14.87 | 14.87 | 14.07 | qfq | 3,856,500 | 58,777,855 | -9.99% |
| 2025-04-03 | 16.21 | 16.53 | 16.18 | 16.52 | 15.63 | qfq | 2,341,200 | 38,349,463 | 1.29% |
| 2025-04-02 | 16.30 | 16.39 | 16.15 | 16.31 | 15.43 | qfq | 1,347,000 | 21,975,362 | -0.06% |
| 2025-04-01 | 16.04 | 16.45 | 15.97 | 16.32 | 15.44 | qfq | 2,376,500 | 38,780,332 | 2.64% |
| 2025-03-31 | 16.17 | 16.20 | 15.85 | 15.90 | 15.04 | qfq | 1,736,300 | 27,794,684 | -1.97% |
| 2025-03-28 | 16.37 | 16.42 | 16.06 | 16.22 | 15.35 | qfq | 1,774,300 | 28,829,666 | -0.80% |
| 2025-03-27 | 16.53 | 16.53 | 16.24 | 16.35 | 15.47 | qfq | 1,690,400 | 27,623,624 | -0.49% |
| 2025-03-26 | 16.28 | 16.52 | 16.25 | 16.43 | 15.55 | qfq | 1,858,100 | 30,543,667 | 0.92% |
| 2025-03-25 | 16.26 | 16.43 | 16.13 | 16.28 | 15.40 | qfq | 2,367,700 | 38,498,422 | 0.49% |
| 2025-03-24 | 16.47 | 16.54 | 15.93 | 16.20 | 15.33 | qfq | 2,913,100 | 47,268,650 | -1.82% |
| 2025-03-21 | 16.59 | 16.70 | 16.40 | 16.50 | 15.61 | qfq | 2,586,000 | 42,748,248 | -0.84% |
| 2025-03-20 | 16.76 | 16.76 | 16.61 | 16.64 | 15.74 | qfq | 1,598,600 | 26,665,815 | -0.30% |
| 2025-03-19 | 16.72 | 16.79 | 16.65 | 16.69 | 15.79 | qfq | 1,923,200 | 32,142,346 | -0.30% |
| 2025-03-18 | 16.59 | 16.75 | 16.52 | 16.74 | 15.84 | qfq | 2,483,700 | 41,340,121 | 0.90% |
| 2025-03-17 | 16.54 | 16.67 | 16.48 | 16.59 | 15.70 | qfq | 3,150,764 | 52,242,916 | 1.22% |
| 2025-03-14 | 16.26 | 17.09 | 16.26 | 16.39 | 15.51 | qfq | 4,571,789 | 75,043,046 | 2.25% |
| 2025-03-13 | 16.05 | 16.05 | 15.84 | 16.03 | 15.17 | qfq | 1,761,100 | 28,097,808 | -0.06% |
| 2025-03-12 | 16.02 | 16.08 | 15.88 | 16.04 | 15.18 | qfq | 1,923,600 | 30,761,553 | 0.44% |
| 2025-03-11 | 15.91 | 16.16 | 15.78 | 15.97 | 15.11 | qfq | 2,211,900 | 35,216,936 | -0.06% |
| 2025-03-10 | 15.86 | 16.09 | 15.85 | 15.98 | 15.12 | qfq | 1,763,500 | 28,193,906 | 0.95% |
| 2025-03-07 | 15.84 | 15.96 | 15.79 | 15.83 | 14.98 | qfq | 1,519,600 | 24,140,827 | -0.31% |
| 2025-03-06 | 15.89 | 15.93 | 15.81 | 15.88 | 15.03 | qfq | 1,841,500 | 29,241,488 | 0.00% |
| 2025-03-05 | 15.86 | 15.96 | 15.73 | 15.88 | 15.03 | qfq | 1,706,100 | 27,012,441 | 0.25% |
| 2025-03-04 | 15.61 | 15.86 | 15.56 | 15.84 | 14.99 | qfq | 1,505,200 | 23,729,437 | 1.41% |
| 2025-03-03 | 15.49 | 15.75 | 15.49 | 15.62 | 14.78 | qfq | 1,618,200 | 25,343,460 | 0.97% |
| 2025-02-28 | 15.66 | 15.71 | 15.45 | 15.47 | 14.64 | qfq | 1,339,800 | 20,868,405 | -1.46% |
| 2025-02-27 | 15.77 | 15.78 | 15.52 | 15.70 | 14.86 | qfq | 1,753,523 | 27,432,589 | -0.51% |
| 2025-02-26 | 15.55 | 15.83 | 15.54 | 15.78 | 14.93 | qfq | 1,653,650 | 26,043,840 | 1.48% |
| 2025-02-25 | 15.81 | 15.82 | 15.53 | 15.55 | 14.71 | qfq | 1,751,200 | 27,445,963 | -1.83% |
| 2025-02-24 | 15.80 | 15.94 | 15.74 | 15.84 | 14.99 | qfq | 1,779,100 | 28,178,411 | -0.06% |
| 2025-02-21 | 15.97 | 16.02 | 15.72 | 15.85 | 15.00 | qfq | 1,758,300 | 27,818,287 | -0.69% |
| 2025-02-20 | 15.91 | 15.98 | 15.85 | 15.96 | 15.10 | qfq | 1,228,100 | 19,578,443 | 0.31% |
| 2025-02-19 | 15.78 | 15.91 | 15.69 | 15.91 | 15.05 | qfq | 1,357,400 | 21,488,338 | 1.34% |
| 2025-02-18 | 16.07 | 16.12 | 15.70 | 15.70 | 14.86 | qfq | 1,917,598 | 30,503,503 | -2.24% |
| 2025-02-17 | 15.90 | 16.07 | 15.81 | 16.06 | 15.20 | qfq | 2,057,098 | 32,842,690 | 1.26% |
| 2025-02-14 | 15.95 | 15.95 | 15.83 | 15.86 | 15.01 | qfq | 1,416,800 | 22,512,677 | -0.25% |
| 2025-02-13 | 16.13 | 16.13 | 15.87 | 15.90 | 15.04 | qfq | 1,734,200 | 27,728,241 | -1.43% |
| 2025-02-12 | 16.17 | 16.24 | 16.01 | 16.13 | 15.26 | qfq | 1,670,050 | 26,887,316 | -0.25% |
| 2025-02-11 | 16.12 | 16.29 | 16.08 | 16.17 | 15.30 | qfq | 1,883,500 | 30,434,069 | 0.31% |
| 2025-02-10 | 16.12 | 16.17 | 16.00 | 16.12 | 15.25 | qfq | 1,976,700 | 31,790,233 | 0.00% |
| 2025-02-07 | 16.19 | 16.27 | 15.97 | 16.12 | 15.25 | qfq | 3,163,600 | 51,126,958 | 0.00% |
| 2025-02-06 | 16.00 | 16.12 | 15.89 | 16.12 | 15.25 | qfq | 2,344,300 | 37,545,886 | 1.26% |
| 2025-02-05 | 16.33 | 16.33 | 15.81 | 15.92 | 15.06 | qfq | 2,613,100 | 41,650,467 | -1.18% |
| 2025-01-27 | 16.30 | 16.95 | 16.11 | 16.11 | 15.24 | qfq | 6,855,500 | 112,840,661 | 3.27% |
| 2025-01-24 | 15.68 | 15.74 | 15.45 | 15.60 | 14.76 | qfq | 1,674,500 | 26,057,899 | -0.45% |
| 2025-01-23 | 15.62 | 15.83 | 15.59 | 15.67 | 14.83 | qfq | 1,891,110 | 29,729,697 | 0.97% |
| 2025-01-22 | 15.57 | 15.67 | 15.42 | 15.52 | 14.69 | qfq | 1,523,500 | 23,684,783 | -0.19% |
| 2025-01-21 | 15.77 | 15.84 | 15.41 | 15.55 | 14.71 | qfq | 1,360,700 | 21,153,572 | -0.96% |
| 2025-01-20 | 15.66 | 15.86 | 15.52 | 15.70 | 14.86 | qfq | 2,244,300 | 35,299,479 | 1.29% |
| 2025-01-17 | 15.45 | 15.57 | 15.34 | 15.50 | 14.67 | qfq | 1,423,000 | 22,020,099 | 0.32% |
| 2025-01-16 | 15.50 | 15.63 | 15.31 | 15.45 | 14.62 | qfq | 1,680,900 | 26,028,473 | 0.00% |
| 2025-01-15 | 15.46 | 15.56 | 15.37 | 15.45 | 14.62 | qfq | 1,255,645 | 19,405,422 | -0.06% |
| 2025-01-14 | 15.04 | 15.46 | 15.04 | 15.46 | 14.63 | qfq | 2,152,100 | 33,013,550 | 2.79% |
| 2025-01-13 | 14.86 | 15.05 | 14.57 | 15.04 | 14.23 | qfq | 1,638,689 | 24,371,884 | 1.21% |
| 2025-01-10 | 15.27 | 15.32 | 14.86 | 14.86 | 14.06 | qfq | 1,714,100 | 25,905,853 | -2.88% |
| 2025-01-09 | 15.24 | 15.44 | 15.21 | 15.30 | 14.48 | qfq | 1,321,399 | 20,276,558 | -0.52% |
| 2025-01-08 | 15.33 | 15.46 | 14.98 | 15.38 | 14.55 | qfq | 2,005,299 | 30,616,109 | -0.52% |
| 2025-01-07 | 15.33 | 15.58 | 15.08 | 15.46 | 14.63 | qfq | 1,841,388 | 28,280,377 | 0.98% |
| 2025-01-06 | 15.28 | 15.53 | 14.82 | 15.31 | 14.49 | qfq | 2,053,300 | 31,264,201 | -0.07% |
| 2025-01-03 | 15.83 | 15.98 | 15.28 | 15.32 | 14.50 | qfq | 2,985,505 | 46,618,123 | -3.10% |
| 2025-01-02 | 16.12 | 16.44 | 15.68 | 15.81 | 14.96 | qfq | 3,655,800 | 58,873,482 | -1.68% |
| 2024-12-31 | 16.18 | 16.67 | 16.04 | 16.08 | 15.22 | qfq | 3,782,500 | 61,939,588 | 0.19% |
| 2024-12-30 | 16.35 | 16.38 | 15.95 | 16.05 | 15.19 | qfq | 2,107,011 | 33,926,479 | -1.83% |
| 2024-12-27 | 15.91 | 16.41 | 15.91 | 16.35 | 15.47 | qfq | 2,427,400 | 39,460,001 | 2.38% |
| 2024-12-26 | 15.80 | 16.13 | 15.80 | 15.97 | 15.11 | qfq | 1,784,700 | 28,544,866 | 0.82% |
| 2024-12-25 | 16.12 | 16.20 | 15.66 | 15.84 | 14.99 | qfq | 2,515,401 | 39,819,388 | -2.04% |
| 2024-12-24 | 16.10 | 16.24 | 15.87 | 16.17 | 15.30 | qfq | 2,154,400 | 34,617,293 | 0.81% |
| 2024-12-23 | 16.82 | 16.95 | 16.00 | 16.04 | 15.18 | qfq | 3,673,400 | 60,267,293 | -3.49% |
| 2024-12-20 | 16.28 | 16.72 | 16.26 | 16.62 | 15.73 | qfq | 2,920,599 | 48,323,027 | 2.09% |
| 2024-12-19 | 16.36 | 16.52 | 16.10 | 16.28 | 15.40 | qfq | 2,730,400 | 44,378,885 | -1.33% |
| 2024-12-18 | 16.58 | 16.75 | 16.29 | 16.50 | 15.61 | qfq | 2,170,900 | 35,997,439 | -0.48% |
| 2024-12-17 | 17.62 | 17.65 | 16.50 | 16.58 | 15.69 | qfq | 5,310,200 | 89,859,766 | -5.90% |
| 2024-12-16 | 17.44 | 17.77 | 17.41 | 17.62 | 16.67 | qfq | 2,694,700 | 47,572,395 | 0.74% |
| 2024-12-13 | 17.77 | 17.85 | 17.47 | 17.49 | 16.55 | qfq | 3,222,600 | 56,872,730 | -1.91% |
| 2024-12-12 | 17.50 | 17.87 | 17.47 | 17.83 | 16.87 | qfq | 4,243,360 | 75,372,441 | 1.65% |
| 2024-12-11 | 17.39 | 17.60 | 17.36 | 17.54 | 16.60 | qfq | 3,745,600 | 65,387,805 | -0.28% |
| 2024-12-10 | 17.64 | 18.63 | 17.34 | 17.59 | 16.64 | qfq | 7,787,500 | 139,005,838 | 1.79% |
| 2024-12-09 | 17.36 | 17.50 | 17.04 | 17.28 | 16.35 | qfq | 3,643,800 | 62,995,241 | -1.03% |
| 2024-12-06 | 17.43 | 17.55 | 17.34 | 17.46 | 16.52 | qfq | 3,003,900 | 52,335,260 | 0.17% |
| 2024-12-05 | 17.60 | 17.67 | 17.30 | 17.43 | 16.49 | qfq | 4,335,500 | 75,595,569 | -1.36% |
| 2024-12-04 | 17.90 | 18.48 | 17.60 | 17.67 | 16.72 | qfq | 8,059,200 | 144,596,654 | -1.12% |
| 2024-12-03 | 17.61 | 17.88 | 17.54 | 17.87 | 16.91 | qfq | 6,226,700 | 110,404,268 | 1.59% |
| 2024-12-02 | 17.38 | 17.60 | 17.28 | 17.59 | 16.64 | qfq | 4,257,000 | 74,107,286 | 1.68% |
| 2024-11-29 | 17.50 | 17.56 | 17.01 | 17.30 | 16.37 | qfq | 4,209,400 | 72,727,368 | -1.14% |
| 2024-11-28 | 17.35 | 17.83 | 17.33 | 17.50 | 16.56 | qfq | 5,593,100 | 98,506,955 | 0.06% |
| 2024-11-27 | 16.83 | 17.78 | 16.74 | 17.49 | 16.55 | qfq | 6,895,405 | 119,089,953 | 3.25% |
| 2024-11-26 | 17.12 | 17.25 | 16.79 | 16.94 | 16.03 | qfq | 4,325,800 | 73,458,974 | -1.05% |
| 2024-11-25 | 16.70 | 17.12 | 16.66 | 17.12 | 16.20 | qfq | 4,639,205 | 78,494,347 | 2.09% |
| 2024-11-22 | 17.30 | 17.80 | 16.73 | 16.77 | 15.87 | qfq | 5,609,966 | 96,988,474 | -2.84% |
| 2024-11-21 | 17.42 | 17.58 | 17.06 | 17.26 | 16.33 | qfq | 4,977,900 | 86,295,763 | -0.98% |
| 2024-11-20 | 16.96 | 17.55 | 16.92 | 17.43 | 16.49 | qfq | 6,051,586 | 105,019,859 | 1.46% |
| 2024-11-19 | 16.32 | 17.19 | 16.16 | 17.18 | 16.26 | qfq | 6,213,050 | 104,090,127 | 5.33% |
| 2024-11-18 | 16.58 | 16.87 | 16.25 | 16.31 | 15.43 | qfq | 4,115,600 | 68,200,023 | -1.33% |
| 2024-11-15 | 16.72 | 17.00 | 16.50 | 16.53 | 15.64 | qfq | 3,631,100 | 60,920,678 | -2.13% |
| 2024-11-14 | 17.20 | 17.45 | 16.77 | 16.89 | 15.98 | qfq | 3,888,700 | 66,446,390 | -2.43% |
| 2024-11-13 | 17.26 | 17.55 | 16.84 | 17.31 | 16.38 | qfq | 4,499,300 | 77,373,337 | -0.35% |
| 2024-11-12 | 17.50 | 18.00 | 17.18 | 17.37 | 16.44 | qfq | 8,339,889 | 146,532,854 | -2.03% |
| 2024-11-11 | 16.42 | 17.99 | 16.42 | 17.73 | 16.78 | qfq | 8,334,700 | 143,451,032 | 7.19% |
| 2024-11-08 | 16.61 | 16.76 | 16.35 | 16.54 | 15.65 | qfq | 4,860,700 | 80,178,437 | -0.30% |
| 2024-11-07 | 15.85 | 16.86 | 15.76 | 16.59 | 15.70 | qfq | 7,838,600 | 128,879,460 | 4.67% |
| 2024-11-06 | 15.86 | 15.95 | 15.75 | 15.85 | 15.00 | qfq | 4,009,089 | 63,574,200 | 0.32% |
| 2024-11-05 | 15.64 | 15.80 | 15.57 | 15.80 | 14.95 | qfq | 3,479,320 | 54,649,640 | 1.28% |
| 2024-11-04 | 15.35 | 15.65 | 15.28 | 15.60 | 14.76 | qfq | 2,566,700 | 39,846,270 | 1.63% |
| 2024-11-01 | 15.71 | 15.79 | 15.25 | 15.35 | 14.52 | qfq | 3,420,143 | 52,897,116 | -2.48% |
| 2024-10-31 | 15.77 | 15.90 | 15.65 | 15.74 | 14.89 | qfq | 3,079,700 | 48,543,423 | -0.19% |
| 2024-10-30 | 15.73 | 15.93 | 15.53 | 15.77 | 14.92 | qfq | 3,093,447 | 48,697,114 | 0.13% |
| 2024-10-29 | 16.15 | 16.21 | 15.70 | 15.75 | 14.90 | qfq | 4,219,400 | 67,084,964 | -2.54% |
| 2024-10-28 | 16.20 | 16.20 | 15.98 | 16.16 | 15.29 | qfq | 3,895,600 | 62,690,743 | 0.56% |
| 2024-10-25 | 15.80 | 16.13 | 15.64 | 16.07 | 15.21 | qfq | 5,820,500 | 92,625,518 | 2.36% |
| 2024-10-24 | 15.65 | 15.80 | 15.37 | 15.70 | 14.86 | qfq | 3,243,300 | 50,569,720 | 0.32% |
| 2024-10-23 | 15.70 | 15.77 | 15.56 | 15.65 | 14.81 | qfq | 3,521,000 | 55,215,204 | -0.25% |
| 2024-10-22 | 15.60 | 15.72 | 15.52 | 15.69 | 14.85 | qfq | 3,592,600 | 56,126,964 | 0.51% |
| 2024-10-21 | 15.58 | 15.61 | 15.36 | 15.61 | 14.77 | qfq | 4,350,400 | 67,357,089 | 0.00% |
| 2024-10-18 | 15.50 | 15.70 | 15.24 | 15.61 | 14.77 | qfq | 4,060,989 | 62,805,976 | 1.50% |
| 2024-10-17 | 15.71 | 15.77 | 15.37 | 15.38 | 14.55 | qfq | 3,732,500 | 57,891,946 | -2.10% |
| 2024-10-16 | 15.11 | 15.76 | 15.08 | 15.71 | 14.86 | qfq | 4,840,100 | 75,100,974 | 2.81% |
| 2024-10-15 | 15.27 | 15.48 | 15.23 | 15.28 | 14.46 | qfq | 2,831,898 | 43,452,949 | -0.91% |
| 2024-10-14 | 15.18 | 15.45 | 14.98 | 15.42 | 14.59 | qfq | 3,935,800 | 60,132,544 | 2.12% |
| 2024-10-11 | 15.32 | 15.62 | 14.97 | 15.10 | 14.29 | qfq | 4,253,900 | 65,072,041 | -1.37% |
| 2024-10-10 | 15.06 | 15.59 | 14.92 | 15.31 | 14.49 | qfq | 4,480,400 | 68,617,776 | 1.73% |
| 2024-10-09 | 15.97 | 15.97 | 15.00 | 15.05 | 14.24 | qfq | 7,047,075 | 109,221,895 | -7.61% |
| 2024-10-08 | 17.00 | 17.00 | 15.60 | 16.29 | 15.41 | qfq | 10,960,245 | 177,484,527 | 4.56% |
| 2024-09-30 | 14.80 | 15.79 | 14.57 | 15.58 | 14.74 | qfq | 9,895,555 | 149,870,150 | 8.34% |
| 2024-09-27 | 14.12 | 14.38 | 13.96 | 14.38 | 13.61 | qfq | 4,538,600 | 64,312,080 | 3.45% |
| 2024-09-26 | 13.68 | 13.92 | 13.63 | 13.90 | 13.15 | qfq | 3,313,100 | 45,692,359 | 1.68% |
| 2024-09-25 | 13.76 | 13.97 | 13.66 | 13.67 | 12.93 | qfq | 4,601,475 | 63,577,895 | -0.15% |
| 2024-09-24 | 13.40 | 13.73 | 13.38 | 13.69 | 12.95 | qfq | 3,365,400 | 45,784,194 | 2.32% |
| 2024-09-23 | 13.39 | 13.47 | 13.30 | 13.38 | 12.66 | qfq | 1,472,800 | 19,711,776 | -0.59% |
| 2024-09-20 | 13.38 | 13.63 | 13.29 | 13.46 | 12.74 | qfq | 2,487,200 | 33,418,268 | 0.37% |
| 2024-09-19 | 13.30 | 13.47 | 13.23 | 13.41 | 12.69 | qfq | 2,288,600 | 30,630,507 | 0.90% |
| 2024-09-18 | 13.15 | 13.40 | 12.81 | 13.29 | 12.58 | qfq | 2,451,900 | 32,072,683 | 1.06% |
| 2024-09-13 | 13.03 | 13.22 | 13.03 | 13.15 | 12.44 | qfq | 1,638,200 | 21,546,286 | 0.31% |
| 2024-09-12 | 13.29 | 13.30 | 13.04 | 13.11 | 12.40 | qfq | 1,636,800 | 21,594,403 | -0.76% |
| 2024-09-11 | 13.31 | 13.37 | 13.15 | 13.21 | 12.50 | qfq | 1,480,489 | 19,597,481 | -1.12% |
| 2024-09-10 | 13.31 | 13.45 | 13.24 | 13.36 | 12.64 | qfq | 1,689,900 | 22,554,638 | 0.45% |
| 2024-09-09 | 13.16 | 13.35 | 13.10 | 13.30 | 12.58 | qfq | 2,144,100 | 28,409,675 | -0.15% |
| 2024-09-06 | 13.96 | 13.99 | 13.31 | 13.32 | 12.60 | qfq | 4,559,500 | 62,048,883 | -4.65% |
| 2024-09-05 | 13.90 | 14.00 | 13.86 | 13.97 | 13.22 | qfq | 2,495,300 | 34,775,217 | 0.14% |
| 2024-09-04 | 13.82 | 14.00 | 13.73 | 13.95 | 13.20 | qfq | 2,679,100 | 37,201,841 | -0.21% |
| 2024-09-03 | 13.80 | 14.02 | 13.79 | 13.98 | 13.23 | qfq | 3,241,600 | 45,088,741 | 0.65% |
| 2024-09-02 | 14.00 | 14.22 | 13.83 | 13.89 | 13.14 | qfq | 4,712,889 | 66,142,158 | -1.35% |
| 2024-08-30 | 13.78 | 14.09 | 13.73 | 14.08 | 13.32 | qfq | 6,302,189 | 88,001,481 | 1.15% |
| 2024-08-29 | 14.01 | 14.02 | 13.66 | 13.92 | 13.17 | qfq | 5,548,000 | 76,884,880 | -1.28% |
| 2024-08-28 | 13.84 | 14.39 | 13.84 | 14.10 | 13.34 | qfq | 7,405,189 | 104,865,906 | 0.00% |
| 2024-08-27 | 14.06 | 14.59 | 13.75 | 14.10 | 13.34 | qfq | 11,608,039 | 164,324,766 | -1.81% |
| 2024-08-26 | 13.04 | 14.36 | 12.95 | 14.36 | 13.59 | qfq | 9,530,249 | 133,239,905 | 10.04% |
| 2024-08-23 | 13.00 | 13.23 | 12.75 | 13.05 | 12.35 | qfq | 2,923,300 | 37,771,875 | -1.44% |
| 2024-08-22 | 13.34 | 13.35 | 13.17 | 13.24 | 12.53 | qfq | 881,100 | 11,673,391 | -0.68% |
| 2024-08-21 | 13.28 | 13.41 | 13.20 | 13.33 | 12.61 | qfq | 733,900 | 9,773,036 | 0.15% |
| 2024-08-20 | 13.63 | 13.64 | 13.21 | 13.31 | 12.59 | qfq | 1,699,800 | 22,695,670 | -2.35% |
| 2024-08-19 | 13.70 | 13.84 | 13.58 | 13.63 | 12.90 | qfq | 1,472,898 | 20,157,533 | -0.94% |
| 2024-08-16 | 13.80 | 13.86 | 13.70 | 13.76 | 13.02 | qfq | 1,395,000 | 19,228,156 | -0.29% |
| 2024-08-15 | 13.78 | 13.86 | 13.66 | 13.80 | 13.06 | qfq | 1,448,200 | 19,956,192 | 0.00% |
| 2024-08-14 | 13.79 | 13.87 | 13.70 | 13.80 | 13.06 | qfq | 1,313,600 | 18,102,833 | -0.22% |
| 2024-08-13 | 13.65 | 13.83 | 13.55 | 13.83 | 13.09 | qfq | 1,842,800 | 25,292,209 | 1.39% |
| 2024-08-12 | 13.60 | 13.78 | 13.54 | 13.64 | 12.91 | qfq | 1,432,600 | 19,564,518 | 0.59% |
| 2024-08-09 | 13.68 | 13.74 | 13.55 | 13.56 | 12.83 | qfq | 1,024,800 | 13,986,219 | -0.88% |
| 2024-08-08 | 13.62 | 13.70 | 13.47 | 13.68 | 12.94 | qfq | 1,244,100 | 16,913,040 | 0.37% |
| 2024-08-07 | 13.60 | 13.66 | 13.53 | 13.63 | 12.90 | qfq | 1,127,600 | 15,346,149 | 0.07% |
| 2024-08-06 | 13.60 | 13.70 | 13.46 | 13.62 | 12.89 | qfq | 1,477,800 | 20,041,171 | 0.67% |
| 2024-08-05 | 13.65 | 13.78 | 13.49 | 13.53 | 12.80 | qfq | 1,891,400 | 25,739,065 | -1.17% |
| 2024-08-02 | 13.76 | 13.88 | 13.65 | 13.69 | 12.95 | qfq | 1,804,900 | 24,840,215 | -1.16% |
| 2024-08-01 | 14.03 | 14.07 | 13.78 | 13.85 | 13.10 | qfq | 3,425,742 | 47,623,348 | -1.35% |
| 2024-07-31 | 13.78 | 14.26 | 13.66 | 14.04 | 13.28 | qfq | 5,947,723 | 83,405,470 | 2.33% |
| 2024-07-30 | 13.24 | 14.39 | 13.20 | 13.72 | 12.98 | qfq | 5,283,948 | 72,624,212 | 3.47% |
| 2024-07-29 | 13.27 | 13.31 | 13.16 | 13.26 | 12.55 | qfq | 855,900 | 11,332,511 | -0.08% |
| 2024-07-26 | 13.20 | 13.29 | 13.14 | 13.27 | 12.56 | qfq | 1,303,672 | 17,250,111 | 0.61% |
| 2024-07-25 | 13.01 | 13.19 | 12.91 | 13.19 | 12.48 | qfq | 1,587,500 | 20,793,084 | 1.38% |
| 2024-07-24 | 13.02 | 13.18 | 12.92 | 13.01 | 12.31 | qfq | 1,292,200 | 16,820,033 | -0.08% |
| 2024-07-23 | 13.09 | 13.25 | 13.02 | 13.02 | 12.32 | qfq | 1,164,700 | 15,311,338 | -0.84% |
| 2024-07-22 | 13.17 | 13.20 | 13.01 | 13.13 | 12.42 | qfq | 1,164,728 | 15,258,725 | -0.30% |
| 2024-07-19 | 13.13 | 13.28 | 13.08 | 13.17 | 12.46 | qfq | 1,016,900 | 13,399,857 | -0.45% |
| 2024-07-18 | 13.20 | 13.28 | 13.01 | 13.23 | 12.52 | qfq | 1,261,200 | 16,540,795 | -0.08% |
| 2024-07-17 | 13.40 | 13.41 | 13.17 | 13.24 | 12.53 | qfq | 1,353,500 | 17,922,616 | -1.19% |
| 2024-07-16 | 13.40 | 13.51 | 13.32 | 13.40 | 12.68 | qfq | 1,184,600 | 15,858,222 | -0.52% |
| 2024-07-15 | 13.70 | 13.82 | 13.39 | 13.47 | 12.75 | qfq | 2,272,528 | 30,666,183 | -3.02% |
| 2024-07-12 | 13.77 | 14.18 | 13.64 | 13.89 | 13.14 | qfq | 3,567,100 | 49,491,220 | 0.73% |
| 2024-07-11 | 13.49 | 13.79 | 13.35 | 13.79 | 13.05 | qfq | 2,109,300 | 28,689,646 | 3.84% |
| 2024-07-10 | 13.43 | 13.43 | 13.25 | 13.28 | 12.57 | qfq | 951,400 | 12,687,997 | -1.12% |
| 2024-07-09 | 13.18 | 13.44 | 12.92 | 13.43 | 12.71 | qfq | 1,525,800 | 20,132,127 | 1.97% |
| 2024-07-08 | 13.46 | 13.47 | 13.16 | 13.17 | 12.46 | qfq | 1,179,800 | 15,623,350 | -2.30% |
| 2024-07-05 | 13.22 | 13.52 | 13.17 | 13.48 | 12.75 | qfq | 1,109,400 | 14,832,356 | 1.51% |
| 2024-07-04 | 13.57 | 13.70 | 13.25 | 13.28 | 12.57 | qfq | 1,430,900 | 19,222,043 | -2.71% |
| 2024-07-03 | 13.75 | 13.88 | 13.62 | 13.65 | 12.92 | qfq | 1,436,800 | 19,712,467 | -0.73% |
| 2024-07-02 | 13.73 | 13.80 | 13.60 | 13.75 | 13.01 | qfq | 1,244,800 | 17,075,133 | 0.44% |
| 2024-07-01 | 13.38 | 13.71 | 13.36 | 13.69 | 12.95 | qfq | 1,371,100 | 18,612,461 | 1.71% |
| 2024-06-28 | 13.11 | 13.55 | 13.11 | 13.46 | 12.74 | qfq | 1,308,000 | 17,567,697 | 1.58% |
| 2024-06-27 | 13.47 | 13.56 | 13.24 | 13.25 | 12.54 | qfq | 1,024,900 | 13,692,074 | -1.71% |
| 2024-06-26 | 13.08 | 13.50 | 13.02 | 13.48 | 12.75 | qfq | 1,431,000 | 18,992,360 | 2.98% |
| 2024-06-25 | 12.88 | 13.24 | 12.87 | 13.09 | 12.39 | qfq | 1,460,700 | 19,152,618 | 1.32% |
| 2024-06-24 | 13.43 | 13.47 | 12.90 | 12.92 | 12.23 | qfq | 2,454,300 | 32,048,863 | -4.08% |
| 2024-06-21 | 13.31 | 13.59 | 13.31 | 13.47 | 12.75 | qfq | 800,489 | 10,779,151 | 0.52% |
| 2024-06-20 | 13.67 | 13.73 | 13.38 | 13.40 | 12.68 | qfq | 1,368,000 | 18,426,552 | -1.98% |
| 2024-06-19 | 13.71 | 13.83 | 13.67 | 13.67 | 12.93 | qfq | 999,000 | 13,727,145 | -0.44% |
| 2024-06-18 | 13.57 | 13.75 | 13.52 | 13.73 | 12.99 | qfq | 1,530,500 | 20,858,797 | 1.18% |
| 2024-06-17 | 13.86 | 13.93 | 13.53 | 13.57 | 12.84 | qfq | 1,526,500 | 20,919,071 | -2.58% |
| 2024-06-14 | 13.75 | 13.97 | 13.75 | 13.93 | 13.18 | qfq | 998,700 | 13,883,243 | 0.36% |
| 2024-06-13 | 13.98 | 14.03 | 13.80 | 13.88 | 13.13 | qfq | 1,231,500 | 17,134,076 | -0.57% |
| 2024-06-12 | 13.68 | 13.96 | 13.62 | 13.96 | 13.21 | qfq | 1,750,900 | 24,239,348 | 1.97% |
| 2024-06-11 | 13.72 | 13.78 | 13.45 | 13.69 | 12.95 | qfq | 1,638,100 | 22,292,459 | -0.58% |
| 2024-06-07 | 13.38 | 13.83 | 13.38 | 13.77 | 13.03 | qfq | 2,826,400 | 38,710,207 | 3.61% |
| 2024-06-06 | 13.70 | 13.80 | 13.10 | 13.29 | 12.58 | qfq | 3,064,700 | 41,025,157 | -2.99% |
| 2024-06-05 | 14.16 | 14.22 | 13.69 | 13.70 | 12.96 | qfq | 2,096,200 | 29,120,408 | -3.66% |
| 2024-06-04 | 14.29 | 14.29 | 14.08 | 14.22 | 13.46 | qfq | 1,564,300 | 22,128,538 | -0.70% |
| 2024-06-03 | 14.36 | 14.42 | 14.12 | 14.32 | 13.55 | qfq | 2,126,000 | 30,368,718 | -0.35% |
| 2024-05-31 | 14.55 | 14.57 | 14.31 | 14.37 | 13.60 | qfq | 1,965,000 | 28,326,026 | -4.20% |
| 2024-05-30 | 15.19 | 15.25 | 14.86 | 15.00 | 13.75 | qfq | 2,831,100 | 42,536,809 | -1.83% |
| 2024-05-29 | 15.01 | 15.29 | 14.90 | 15.28 | 14.01 | qfq | 3,055,400 | 46,343,307 | 1.06% |
| 2024-05-28 | 14.97 | 15.32 | 14.86 | 15.12 | 13.86 | qfq | 3,009,800 | 45,635,791 | 1.20% |
| 2024-05-27 | 14.89 | 14.99 | 14.71 | 14.94 | 13.69 | qfq | 1,902,297 | 28,241,642 | 1.01% |
| 2024-05-24 | 14.74 | 15.00 | 14.68 | 14.79 | 13.56 | qfq | 2,043,700 | 30,457,461 | 0.34% |
| 2024-05-23 | 15.06 | 15.15 | 14.67 | 14.74 | 13.51 | qfq | 2,804,720 | 41,652,207 | -2.58% |
| 2024-05-22 | 15.13 | 15.28 | 15.09 | 15.13 | 13.87 | qfq | 1,865,377 | 28,290,735 | -0.13% |
| 2024-05-21 | 15.34 | 15.34 | 15.09 | 15.15 | 13.89 | qfq | 2,248,100 | 34,075,405 | -1.30% |
| 2024-05-20 | 15.03 | 15.36 | 15.02 | 15.35 | 14.07 | qfq | 3,460,500 | 52,734,566 | 2.13% |
| 2024-05-17 | 14.94 | 15.16 | 14.84 | 15.03 | 13.78 | qfq | 2,459,300 | 36,852,997 | 0.67% |
| 2024-05-16 | 14.99 | 15.17 | 14.88 | 14.93 | 13.68 | qfq | 2,500,800 | 37,541,510 | -0.33% |
| 2024-05-15 | 15.32 | 15.34 | 14.92 | 14.98 | 13.73 | qfq | 4,376,200 | 66,130,572 | -3.04% |
| 2024-05-14 | 15.52 | 15.68 | 15.32 | 15.45 | 14.16 | qfq | 6,366,750 | 98,531,371 | -2.09% |
| 2024-05-13 | 15.10 | 15.78 | 15.07 | 15.78 | 14.46 | qfq | 8,793,260 | 136,864,375 | 4.37% |
| 2024-05-10 | 15.16 | 15.27 | 15.04 | 15.12 | 13.86 | qfq | 2,951,100 | 44,688,307 | -0.07% |
| 2024-05-09 | 14.96 | 15.24 | 14.96 | 15.13 | 13.87 | qfq | 2,889,060 | 43,674,757 | 0.87% |
| 2024-05-08 | 15.05 | 15.12 | 14.92 | 15.00 | 13.75 | qfq | 2,445,900 | 36,714,632 | -0.33% |
| 2024-05-07 | 15.03 | 15.18 | 14.93 | 15.05 | 13.79 | qfq | 3,300,200 | 49,583,131 | -0.66% |
| 2024-05-06 | 14.85 | 15.20 | 14.82 | 15.15 | 13.89 | qfq | 5,097,700 | 76,746,201 | 2.30% |
| 2024-04-30 | 14.71 | 14.92 | 14.65 | 14.81 | 13.57 | qfq | 3,479,000 | 51,491,373 | 0.41% |
| 2024-04-29 | 14.50 | 14.85 | 14.42 | 14.75 | 13.52 | qfq | 4,339,260 | 63,395,603 | 1.72% |
| 2024-04-26 | 14.85 | 14.85 | 14.40 | 14.50 | 13.29 | qfq | 6,455,000 | 93,706,750 | -2.16% |
| 2024-04-25 | 14.14 | 15.00 | 14.10 | 14.82 | 13.58 | qfq | 6,326,900 | 92,429,612 | 3.49% |
| 2024-04-24 | 13.96 | 14.36 | 13.78 | 14.32 | 13.13 | qfq | 5,244,060 | 73,857,926 | 5.53% |
| 2024-04-23 | 13.39 | 13.75 | 13.35 | 13.57 | 12.44 | qfq | 2,237,600 | 30,400,367 | 1.42% |
| 2024-04-22 | 13.56 | 13.70 | 13.10 | 13.38 | 12.26 | qfq | 3,360,400 | 44,936,417 | -3.25% |
| 2024-04-19 | 13.30 | 13.99 | 13.26 | 13.83 | 12.68 | qfq | 3,995,516 | 54,958,551 | 3.21% |
| 2024-04-18 | 13.68 | 13.73 | 13.35 | 13.40 | 12.28 | qfq | 3,107,600 | 41,849,600 | -1.98% |
| 2024-04-17 | 12.96 | 13.71 | 12.81 | 13.67 | 12.53 | qfq | 4,387,099 | 59,099,831 | 7.55% |
| 2024-04-16 | 13.91 | 13.93 | 12.60 | 12.71 | 11.65 | qfq | 5,504,411 | 71,535,767 | -8.89% |
| 2024-04-15 | 14.58 | 14.62 | 13.66 | 13.95 | 12.79 | qfq | 5,897,299 | 82,892,256 | -3.99% |
| 2024-04-12 | 14.75 | 14.99 | 14.46 | 14.53 | 13.32 | qfq | 5,073,200 | 74,676,807 | -2.81% |
| 2024-04-11 | 14.60 | 15.30 | 14.33 | 14.95 | 13.70 | qfq | 6,487,411 | 96,466,019 | 2.40% |
| 2024-04-10 | 14.38 | 14.66 | 14.33 | 14.60 | 13.38 | qfq | 4,319,660 | 62,800,543 | 1.11% |
| 2024-04-09 | 14.27 | 14.53 | 14.27 | 14.44 | 13.24 | qfq | 2,148,000 | 30,940,643 | 0.56% |
| 2024-04-08 | 14.72 | 14.72 | 14.25 | 14.36 | 13.16 | qfq | 4,120,523 | 59,713,367 | -2.51% |
| 2024-04-03 | 14.65 | 15.07 | 14.43 | 14.73 | 13.50 | qfq | 4,095,411 | 60,422,604 | 0.96% |
| 2024-04-02 | 14.37 | 14.65 | 14.32 | 14.59 | 13.37 | qfq | 3,329,900 | 48,437,769 | 1.60% |
| 2024-04-01 | 14.40 | 14.41 | 14.22 | 14.36 | 13.16 | qfq | 2,811,923 | 40,208,868 | 0.63% |
| 2024-03-29 | 13.82 | 14.27 | 13.80 | 14.27 | 13.08 | qfq | 2,709,700 | 38,191,570 | 2.88% |
| 2024-03-28 | 13.70 | 13.97 | 13.61 | 13.87 | 12.71 | qfq | 2,263,623 | 31,311,516 | 1.17% |
| 2024-03-27 | 13.92 | 14.22 | 13.70 | 13.71 | 12.57 | qfq | 2,171,300 | 30,285,315 | -2.00% |
| 2024-03-26 | 14.00 | 14.04 | 13.72 | 13.99 | 12.82 | qfq | 2,483,223 | 34,481,933 | -0.43% |
| 2024-03-25 | 14.28 | 14.45 | 14.02 | 14.05 | 12.88 | qfq | 2,397,201 | 34,088,934 | -1.75% |
| 2024-03-22 | 14.43 | 14.55 | 14.08 | 14.30 | 13.11 | qfq | 2,456,410 | 35,100,773 | -1.52% |
| 2024-03-21 | 14.39 | 14.52 | 14.30 | 14.52 | 13.31 | qfq | 2,307,700 | 33,236,943 | 0.90% |
| 2024-03-20 | 14.27 | 14.42 | 14.16 | 14.39 | 13.19 | qfq | 1,993,700 | 28,530,195 | 0.63% |
| 2024-03-19 | 14.28 | 14.43 | 14.17 | 14.30 | 13.11 | qfq | 3,016,100 | 43,266,686 | 0.56% |
| 2024-03-18 | 14.04 | 14.35 | 13.92 | 14.22 | 13.03 | qfq | 3,871,100 | 54,720,833 | 2.67% |
| 2024-03-15 | 13.69 | 13.86 | 13.62 | 13.85 | 12.69 | qfq | 2,288,001 | 31,441,387 | 0.80% |
| 2024-03-14 | 13.84 | 13.92 | 13.52 | 13.74 | 12.59 | qfq | 2,844,810 | 39,146,435 | -0.36% |
| 2024-03-13 | 13.76 | 13.83 | 13.61 | 13.79 | 12.64 | qfq | 2,340,910 | 32,125,350 | 0.22% |
| 2024-03-12 | 13.83 | 13.84 | 13.52 | 13.76 | 12.61 | qfq | 2,619,800 | 35,792,602 | 0.29% |
| 2024-03-11 | 13.28 | 14.10 | 13.27 | 13.72 | 12.58 | qfq | 3,912,909 | 53,297,460 | 3.39% |
| 2024-03-08 | 13.29 | 13.43 | 13.22 | 13.27 | 12.16 | qfq | 1,814,300 | 24,160,377 | -0.08% |
| 2024-03-07 | 13.34 | 13.46 | 13.22 | 13.28 | 12.17 | qfq | 2,533,299 | 33,842,237 | 0.00% |
| 2024-03-06 | 13.12 | 13.42 | 13.12 | 13.28 | 12.17 | qfq | 2,774,019 | 36,920,306 | 1.22% |
| 2024-03-05 | 13.40 | 13.53 | 13.06 | 13.12 | 12.03 | qfq | 2,898,400 | 38,353,151 | -3.10% |
| 2024-03-04 | 13.70 | 13.71 | 13.21 | 13.54 | 12.41 | qfq | 3,517,900 | 47,398,725 | -1.38% |
| 2024-03-01 | 13.40 | 13.78 | 13.31 | 13.73 | 12.58 | qfq | 4,787,100 | 65,122,475 | 2.54% |
| 2024-02-29 | 12.85 | 13.40 | 12.69 | 13.39 | 12.27 | qfq | 5,398,700 | 70,921,908 | 4.04% |
| 2024-02-28 | 13.96 | 14.33 | 12.84 | 12.87 | 11.80 | qfq | 6,511,400 | 88,336,146 | -7.54% |
| 2024-02-27 | 13.66 | 13.95 | 13.52 | 13.92 | 12.76 | qfq | 2,383,369 | 32,941,460 | 1.90% |
| 2024-02-26 | 13.51 | 14.09 | 13.44 | 13.66 | 12.52 | qfq | 3,588,423 | 49,237,396 | 1.19% |
| 2024-02-23 | 13.19 | 13.54 | 13.03 | 13.50 | 12.37 | qfq | 3,536,987 | 47,051,024 | 2.43% |
| 2024-02-22 | 12.94 | 13.21 | 12.76 | 13.18 | 12.08 | qfq | 3,169,485 | 41,465,227 | 2.89% |
| 2024-02-21 | 12.50 | 13.15 | 12.41 | 12.81 | 11.74 | qfq | 4,088,991 | 52,743,205 | 1.59% |
| 2024-02-20 | 12.31 | 12.69 | 12.14 | 12.61 | 11.56 | qfq | 3,661,577 | 45,619,720 | 1.45% |
| 2024-02-19 | 12.33 | 12.70 | 12.09 | 12.43 | 11.39 | qfq | 5,902,337 | 73,147,743 | 2.56% |
| 2024-02-08 | 11.04 | 12.12 | 10.96 | 12.12 | 11.11 | qfq | 6,288,595 | 72,835,061 | 9.98% |
| 2024-02-07 | 11.51 | 11.56 | 10.85 | 11.02 | 10.10 | qfq | 6,392,216 | 70,995,356 | -3.50% |
| 2024-02-06 | 11.11 | 11.89 | 10.39 | 11.42 | 10.47 | qfq | 7,339,750 | 80,857,046 | -1.04% |
| 2024-02-05 | 12.59 | 12.60 | 11.54 | 11.54 | 10.58 | qfq | 5,806,600 | 67,627,558 | -9.98% |
| 2024-02-02 | 13.57 | 13.80 | 12.33 | 12.82 | 11.75 | qfq | 4,501,900 | 58,451,352 | -5.46% |
| 2024-02-01 | 13.94 | 14.06 | 13.23 | 13.56 | 12.43 | qfq | 3,686,600 | 50,046,958 | -3.56% |
| 2024-01-31 | 14.70 | 14.88 | 14.02 | 14.06 | 12.89 | qfq | 3,470,300 | 49,785,490 | -4.87% |
| 2024-01-30 | 15.13 | 15.24 | 14.74 | 14.78 | 13.55 | qfq | 2,670,700 | 39,998,894 | -3.02% |
| 2024-01-29 | 15.73 | 15.88 | 15.12 | 15.24 | 13.97 | qfq | 3,271,100 | 50,424,354 | -4.27% |
| 2024-01-26 | 15.60 | 16.44 | 15.45 | 15.92 | 14.59 | qfq | 3,977,900 | 63,604,051 | 2.05% |
| 2024-01-25 | 14.82 | 15.61 | 14.78 | 15.60 | 14.30 | qfq | 2,650,300 | 40,350,168 | 5.26% |
| 2024-01-24 | 14.56 | 14.86 | 14.14 | 14.82 | 13.58 | qfq | 3,019,200 | 43,826,861 | 1.79% |
| 2024-01-23 | 14.51 | 14.63 | 14.15 | 14.56 | 13.35 | qfq | 2,833,100 | 40,855,694 | 0.14% |
| 2024-01-22 | 15.50 | 15.62 | 14.46 | 14.54 | 13.33 | qfq | 3,390,730 | 50,974,861 | -6.68% |
| 2024-01-19 | 15.77 | 15.89 | 15.54 | 15.58 | 14.28 | qfq | 1,865,300 | 29,266,706 | -1.20% |
| 2024-01-18 | 16.14 | 16.14 | 15.35 | 15.77 | 14.45 | qfq | 3,622,800 | 56,632,867 | -2.05% |
| 2024-01-17 | 16.36 | 16.60 | 16.10 | 16.10 | 14.76 | qfq | 2,102,100 | 34,334,890 | -1.53% |
| 2024-01-16 | 16.74 | 16.74 | 16.22 | 16.35 | 14.99 | qfq | 2,500,400 | 41,089,931 | -2.39% |
| 2024-01-15 | 16.74 | 16.85 | 16.57 | 16.75 | 15.35 | qfq | 2,059,800 | 34,472,823 | 0.06% |
| 2024-01-12 | 16.60 | 16.90 | 16.58 | 16.74 | 15.34 | qfq | 1,965,300 | 33,034,470 | 0.78% |
| 2024-01-11 | 16.41 | 16.71 | 16.41 | 16.61 | 15.22 | qfq | 1,701,700 | 28,214,530 | 1.28% |
| 2024-01-10 | 16.72 | 16.76 | 16.37 | 16.40 | 15.03 | qfq | 1,990,100 | 32,851,347 | -2.21% |
| 2024-01-09 | 16.59 | 16.90 | 16.59 | 16.77 | 15.37 | qfq | 1,948,100 | 32,572,883 | 1.08% |
| 2024-01-08 | 16.94 | 16.98 | 16.56 | 16.59 | 15.21 | qfq | 1,819,000 | 30,502,217 | -2.12% |
| 2024-01-05 | 17.19 | 17.23 | 16.84 | 16.95 | 15.54 | qfq | 2,530,400 | 43,179,455 | -0.94% |
| 2024-01-04 | 17.17 | 17.24 | 17.03 | 17.11 | 15.68 | qfq | 1,643,000 | 28,130,898 | 0.12% |
| 2024-01-03 | 16.95 | 17.17 | 16.87 | 17.09 | 15.66 | qfq | 1,873,500 | 31,957,270 | 0.41% |
| 2024-01-02 | 16.71 | 17.15 | 16.66 | 17.02 | 15.60 | qfq | 3,212,800 | 54,592,876 | 2.16% |
| 2023-12-29 | 16.58 | 16.70 | 16.52 | 16.66 | 15.27 | qfq | 1,427,800 | 23,747,519 | 0.66% |
| 2023-12-28 | 16.43 | 16.65 | 16.27 | 16.55 | 15.17 | qfq | 1,717,900 | 28,355,051 | 0.24% |
| 2023-12-27 | 16.25 | 16.60 | 16.19 | 16.51 | 15.13 | qfq | 1,398,700 | 22,928,855 | 1.54% |
| 2023-12-26 | 16.39 | 16.48 | 16.25 | 16.26 | 14.90 | qfq | 1,308,500 | 21,385,595 | -1.03% |
| 2023-12-25 | 16.45 | 16.65 | 16.08 | 16.43 | 15.06 | qfq | 2,373,700 | 38,771,575 | -0.12% |
| 2023-12-22 | 16.55 | 16.78 | 16.42 | 16.45 | 15.08 | qfq | 2,224,800 | 36,973,316 | -0.96% |
| 2023-12-21 | 16.75 | 16.75 | 16.24 | 16.61 | 15.22 | qfq | 2,311,800 | 38,111,164 | -0.60% |
| 2023-12-20 | 16.73 | 17.08 | 16.71 | 16.71 | 15.32 | qfq | 2,240,400 | 37,895,856 | -0.36% |
| 2023-12-19 | 16.68 | 16.83 | 16.46 | 16.77 | 15.37 | qfq | 2,970,300 | 49,373,267 | 0.30% |
| 2023-12-18 | 16.98 | 17.07 | 16.69 | 16.72 | 15.32 | qfq | 2,433,300 | 40,916,086 | -1.70% |
| 2023-12-15 | 17.26 | 17.44 | 16.96 | 17.01 | 15.59 | qfq | 3,207,900 | 54,918,363 | -1.56% |
| 2023-12-14 | 17.05 | 17.51 | 17.01 | 17.28 | 15.84 | qfq | 3,991,000 | 68,975,412 | 0.70% |
| 2023-12-13 | 17.00 | 17.44 | 16.94 | 17.16 | 15.73 | qfq | 4,014,100 | 69,239,358 | 0.53% |
| 2023-12-12 | 17.28 | 17.28 | 16.69 | 17.07 | 15.65 | qfq | 4,700,900 | 79,559,685 | -1.22% |
| 2023-12-11 | 16.91 | 17.34 | 16.66 | 17.28 | 15.84 | qfq | 4,886,500 | 83,783,390 | 1.65% |
| 2023-12-08 | 16.96 | 17.89 | 16.89 | 17.00 | 15.58 | qfq | 7,070,700 | 122,346,186 | 0.89% |
| 2023-12-07 | 16.98 | 17.08 | 16.83 | 16.85 | 15.44 | qfq | 2,747,500 | 46,570,574 | -1.00% |
| 2023-12-06 | 16.95 | 17.29 | 16.95 | 17.02 | 15.60 | qfq | 3,156,000 | 54,022,539 | -0.29% |
| 2023-12-05 | 17.30 | 17.41 | 17.07 | 17.07 | 15.65 | qfq | 4,097,200 | 70,547,458 | -1.95% |
| 2023-12-04 | 17.80 | 17.85 | 17.35 | 17.41 | 15.96 | qfq | 4,879,200 | 85,416,448 | -2.19% |
| 2023-12-01 | 17.85 | 18.05 | 17.60 | 17.80 | 16.31 | qfq | 5,995,000 | 106,506,428 | -0.84% |
| 2023-11-30 | 17.58 | 17.95 | 17.16 | 17.95 | 16.45 | qfq | 7,867,900 | 138,994,108 | 2.10% |
| 2023-11-29 | 17.46 | 17.68 | 17.38 | 17.58 | 16.11 | qfq | 2,872,500 | 50,385,192 | 0.34% |
| 2023-11-28 | 17.40 | 17.65 | 17.30 | 17.52 | 16.06 | qfq | 3,053,200 | 53,450,996 | 1.04% |
| 2023-11-27 | 17.45 | 17.84 | 17.25 | 17.34 | 15.89 | qfq | 4,016,400 | 70,229,684 | -0.17% |
| 2023-11-24 | 17.51 | 17.85 | 17.37 | 17.37 | 15.92 | qfq | 4,100,396 | 72,129,211 | -1.42% |
| 2023-11-23 | 17.33 | 17.65 | 17.31 | 17.62 | 16.15 | qfq | 3,624,600 | 63,567,651 | 1.38% |
| 2023-11-22 | 17.55 | 17.71 | 17.28 | 17.38 | 15.93 | qfq | 5,083,396 | 88,648,880 | -1.64% |
| 2023-11-21 | 17.75 | 18.08 | 17.58 | 17.67 | 16.20 | qfq | 6,818,396 | 121,746,932 | -1.01% |
| 2023-11-20 | 17.67 | 17.95 | 17.52 | 17.85 | 16.36 | qfq | 5,920,900 | 105,208,727 | 1.31% |
| 2023-11-17 | 17.52 | 17.66 | 17.39 | 17.62 | 16.15 | qfq | 4,301,000 | 75,388,574 | 0.11% |
| 2023-11-16 | 17.63 | 17.89 | 17.52 | 17.60 | 16.13 | qfq | 5,506,899 | 97,218,749 | -0.90% |
| 2023-11-15 | 17.68 | 17.88 | 17.60 | 17.76 | 16.28 | qfq | 7,247,000 | 128,636,618 | 0.28% |
| 2023-11-14 | 18.06 | 18.06 | 17.60 | 17.71 | 16.23 | qfq | 8,311,000 | 147,533,050 | -1.45% |
| 2023-11-13 | 17.85 | 18.51 | 17.71 | 17.97 | 16.47 | qfq | 15,777,821 | 284,357,792 | -0.55% |
| 2023-11-10 | 16.87 | 18.56 | 16.73 | 18.07 | 16.56 | qfq | 19,231,730 | 340,533,942 | 7.05% |
| 2023-11-09 | 17.05 | 17.08 | 16.67 | 16.88 | 15.47 | qfq | 6,198,300 | 104,278,978 | -1.46% |
| 2023-11-08 | 16.73 | 17.43 | 16.54 | 17.13 | 15.70 | qfq | 10,279,650 | 174,403,865 | 1.54% |
| 2023-11-07 | 16.81 | 16.93 | 16.62 | 16.87 | 15.46 | qfq | 5,146,600 | 86,402,004 | -0.12% |
| 2023-11-06 | 16.73 | 16.89 | 16.58 | 16.89 | 15.48 | qfq | 6,153,400 | 103,154,097 | 1.02% |
| 2023-11-03 | 16.84 | 16.95 | 16.63 | 16.72 | 15.32 | qfq | 6,874,650 | 115,220,705 | -0.54% |
| 2023-11-02 | 17.57 | 17.66 | 16.75 | 16.81 | 15.41 | qfq | 7,739,900 | 131,147,261 | -2.61% |
| 2023-11-01 | 17.50 | 18.20 | 16.76 | 17.26 | 15.82 | qfq | 14,924,097 | 258,680,645 | 1.95% |
| 2023-10-31 | 17.20 | 17.34 | 16.81 | 16.93 | 15.52 | qfq | 6,587,850 | 112,140,845 | -2.20% |
| 2023-10-30 | 17.12 | 17.57 | 16.95 | 17.31 | 15.87 | qfq | 10,214,467 | 176,292,725 | 1.11% |
| 2023-10-27 | 16.95 | 17.47 | 16.70 | 17.12 | 15.69 | qfq | 12,166,550 | 207,980,686 | 3.95% |
| 2023-10-26 | 16.87 | 17.00 | 16.41 | 16.47 | 15.10 | qfq | 8,573,700 | 142,520,165 | -2.54% |
| 2023-10-25 | 16.19 | 17.27 | 16.10 | 16.90 | 15.49 | qfq | 16,175,500 | 272,357,277 | 5.10% |
| 2023-10-24 | 14.62 | 16.08 | 14.62 | 16.08 | 14.74 | qfq | 9,620,450 | 149,719,273 | 9.99% |
| 2023-10-23 | 15.50 | 15.50 | 14.49 | 14.62 | 13.40 | qfq | 7,065,496 | 104,517,723 | -5.74% |
| 2023-10-20 | 15.48 | 15.72 | 15.31 | 15.51 | 14.22 | qfq | 4,960,297 | 76,958,821 | 0.19% |
| 2023-10-19 | 16.11 | 16.12 | 15.15 | 15.48 | 14.19 | qfq | 9,475,396 | 147,052,288 | -4.86% |
| 2023-10-18 | 16.66 | 17.07 | 16.16 | 16.27 | 14.91 | qfq | 8,358,100 | 137,883,089 | -3.04% |
| 2023-10-17 | 16.96 | 16.97 | 16.42 | 16.78 | 15.38 | qfq | 10,296,797 | 171,441,961 | -2.89% |
| 2023-10-16 | 16.50 | 17.35 | 16.50 | 17.28 | 15.84 | qfq | 15,707,300 | 268,338,091 | 4.92% |
| 2023-10-13 | 15.94 | 16.90 | 15.87 | 16.47 | 15.10 | qfq | 11,830,399 | 195,018,922 | 3.32% |
| 2023-10-12 | 15.89 | 15.98 | 15.68 | 15.94 | 14.61 | qfq | 4,372,600 | 69,377,887 | 0.19% |
| 2023-10-11 | 16.12 | 16.14 | 15.79 | 15.91 | 14.58 | qfq | 5,939,800 | 94,429,340 | -1.55% |
| 2023-10-10 | 16.50 | 16.86 | 16.07 | 16.16 | 14.81 | qfq | 8,130,200 | 133,562,578 | -1.28% |
| 2023-10-09 | 16.60 | 16.69 | 16.27 | 16.37 | 15.00 | qfq | 7,048,400 | 115,820,954 | -1.50% |
| 2023-09-28 | 16.50 | 16.74 | 16.33 | 16.62 | 15.23 | qfq | 9,732,400 | 161,098,405 | 1.47% |
| 2023-09-27 | 16.00 | 16.49 | 15.94 | 16.38 | 15.01 | qfq | 9,942,300 | 161,719,712 | 2.38% |
| 2023-09-26 | 15.70 | 16.20 | 15.57 | 16.00 | 14.66 | qfq | 8,366,900 | 133,789,373 | 1.46% |
| 2023-09-25 | 15.46 | 16.28 | 15.40 | 15.77 | 14.45 | qfq | 6,388,300 | 101,191,148 | 1.02% |
| 2023-09-22 | 15.80 | 15.88 | 15.23 | 15.61 | 14.31 | qfq | 7,493,800 | 116,345,568 | -1.27% |
| 2023-09-21 | 16.15 | 16.28 | 15.69 | 15.81 | 14.49 | qfq | 7,982,998 | 126,749,477 | -2.77% |
| 2023-09-20 | 16.11 | 16.35 | 16.05 | 16.26 | 14.90 | qfq | 8,126,397 | 131,731,307 | -0.85% |
| 2023-09-19 | 15.80 | 16.46 | 15.73 | 16.40 | 15.03 | qfq | 13,816,196 | 224,027,311 | 3.99% |
| 2023-09-18 | 15.51 | 15.79 | 15.35 | 15.77 | 14.45 | qfq | 6,024,700 | 94,208,266 | 1.35% |
| 2023-09-15 | 15.82 | 15.92 | 15.51 | 15.56 | 14.26 | qfq | 7,789,499 | 122,211,232 | -2.87% |
| 2023-09-14 | 15.56 | 16.27 | 15.32 | 16.02 | 14.68 | qfq | 11,026,399 | 174,499,537 | 2.82% |
| 2023-09-13 | 15.50 | 15.84 | 15.45 | 15.58 | 14.28 | qfq | 7,890,400 | 123,298,006 | 1.17% |
| 2023-09-12 | 15.15 | 15.56 | 15.15 | 15.40 | 14.12 | qfq | 6,674,400 | 102,712,480 | 0.85% |
| 2023-09-11 | 15.15 | 15.36 | 15.06 | 15.27 | 14.00 | qfq | 6,397,300 | 97,508,111 | 0.39% |
| 2023-09-08 | 15.35 | 15.50 | 15.06 | 15.21 | 13.94 | qfq | 9,351,916 | 142,022,731 | -1.68% |
| 2023-09-07 | 15.70 | 15.97 | 15.35 | 15.47 | 14.18 | qfq | 12,992,170 | 203,157,961 | -2.03% |
| 2023-09-06 | 16.17 | 16.56 | 15.76 | 15.79 | 14.47 | qfq | 19,013,652 | 305,959,407 | -5.73% |
| 2023-09-05 | 16.01 | 18.00 | 16.01 | 16.75 | 15.35 | qfq | 26,254,952 | 437,053,681 | -0.06% |
| 2023-09-04 | 17.41 | 18.24 | 16.66 | 16.76 | 15.36 | qfq | 28,965,815 | 502,582,166 | 1.09% |
| 2023-09-01 | 14.99 | 16.58 | 14.84 | 16.58 | 15.20 | qfq | 12,825,445 | 203,562,698 | 10.02% |
| 2023-08-31 | 15.10 | 15.24 | 14.90 | 15.07 | 13.81 | qfq | 4,989,645 | 75,350,267 | -0.20% |
| 2023-08-30 | 15.70 | 15.71 | 15.05 | 15.10 | 13.84 | qfq | 8,718,655 | 133,093,383 | -4.07% |
| 2023-08-29 | 14.85 | 15.88 | 14.85 | 15.74 | 14.43 | qfq | 12,525,901 | 194,773,603 | 5.92% |
| 2023-08-28 | 15.40 | 15.40 | 14.82 | 14.86 | 13.62 | qfq | 7,771,697 | 117,161,597 | 1.50% |
| 2023-08-25 | 14.26 | 15.09 | 14.25 | 14.64 | 13.42 | qfq | 9,833,593 | 145,357,838 | 4.35% |
| 2023-08-24 | 14.29 | 14.41 | 13.88 | 14.03 | 12.86 | qfq | 2,249,700 | 31,586,764 | -2.09% |
| 2023-08-23 | 14.39 | 14.57 | 14.30 | 14.33 | 13.13 | qfq | 1,765,100 | 25,494,557 | -0.76% |
| 2023-08-22 | 14.58 | 14.63 | 14.17 | 14.44 | 13.24 | qfq | 2,410,900 | 34,648,812 | -0.62% |
| 2023-08-21 | 14.25 | 14.66 | 14.20 | 14.53 | 13.32 | qfq | 2,765,100 | 40,184,395 | 1.82% |
| 2023-08-18 | 14.06 | 14.52 | 14.01 | 14.27 | 13.08 | qfq | 2,897,399 | 41,573,292 | 1.35% |
| 2023-08-17 | 13.70 | 14.12 | 13.61 | 14.08 | 12.91 | qfq | 1,644,899 | 22,777,054 | 1.73% |
| 2023-08-16 | 13.89 | 14.04 | 13.82 | 13.84 | 12.69 | qfq | 1,101,000 | 15,335,140 | -0.65% |
| 2023-08-15 | 14.05 | 14.05 | 13.80 | 13.93 | 12.77 | qfq | 1,186,600 | 16,494,569 | -0.50% |
| 2023-08-14 | 13.88 | 14.09 | 13.67 | 14.00 | 12.83 | qfq | 2,299,800 | 31,917,250 | -0.14% |
| 2023-08-11 | 14.40 | 14.58 | 14.02 | 14.02 | 12.85 | qfq | 4,740,300 | 67,517,245 | -3.97% |
| 2023-08-10 | 14.12 | 14.64 | 14.11 | 14.60 | 13.38 | qfq | 6,159,210 | 89,265,651 | 4.29% |
| 2023-08-09 | 14.20 | 14.28 | 14.00 | 14.00 | 12.83 | qfq | 929,700 | 13,070,250 | -1.41% |
| 2023-08-08 | 14.13 | 14.29 | 14.03 | 14.20 | 13.02 | qfq | 1,533,198 | 21,692,101 | 0.92% |
| 2023-08-07 | 14.21 | 14.22 | 14.03 | 14.07 | 12.90 | qfq | 1,695,350 | 23,917,361 | -1.19% |
| 2023-08-04 | 14.39 | 14.60 | 14.21 | 14.24 | 13.05 | qfq | 1,342,100 | 19,241,183 | -0.56% |
| 2023-08-03 | 14.48 | 14.53 | 14.28 | 14.32 | 13.13 | qfq | 1,248,898 | 17,948,908 | -1.24% |
| 2023-08-02 | 14.54 | 14.68 | 14.47 | 14.50 | 13.29 | qfq | 794,100 | 11,533,918 | -0.68% |
| 2023-08-01 | 14.55 | 14.70 | 14.52 | 14.60 | 13.38 | qfq | 985,000 | 14,367,871 | -0.21% |
| 2023-07-31 | 14.80 | 14.80 | 14.54 | 14.63 | 13.41 | qfq | 2,207,951 | 32,267,518 | -1.01% |
| 2023-07-28 | 14.63 | 14.80 | 14.52 | 14.78 | 13.55 | qfq | 1,577,078 | 23,219,184 | 1.23% |
| 2023-07-27 | 14.70 | 14.76 | 14.58 | 14.60 | 13.38 | qfq | 948,400 | 13,905,248 | -0.88% |
| 2023-07-26 | 14.66 | 14.78 | 14.60 | 14.73 | 13.50 | qfq | 1,418,500 | 20,847,467 | 0.61% |
| 2023-07-25 | 14.66 | 14.72 | 14.52 | 14.64 | 13.42 | qfq | 1,416,600 | 20,708,624 | 0.21% |
| 2023-07-24 | 14.50 | 14.73 | 14.41 | 14.61 | 13.39 | qfq | 1,250,801 | 18,251,356 | 1.04% |
| 2023-07-21 | 14.53 | 14.63 | 14.40 | 14.46 | 13.25 | qfq | 962,500 | 13,940,790 | -0.21% |
| 2023-07-20 | 14.70 | 14.80 | 14.46 | 14.49 | 13.28 | qfq | 1,231,000 | 17,954,624 | -1.23% |
| 2023-07-19 | 14.75 | 14.91 | 14.62 | 14.67 | 13.45 | qfq | 1,282,900 | 18,910,065 | -0.88% |
| 2023-07-18 | 14.75 | 14.88 | 14.58 | 14.80 | 13.57 | qfq | 1,814,900 | 26,798,144 | 0.48% |
| 2023-07-17 | 14.48 | 14.76 | 14.48 | 14.73 | 13.50 | qfq | 1,275,200 | 18,701,338 | 0.55% |