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
新经典603096.SH
最近收盘价13.942026-07-17
最近交易日2026-07-17
成交量（股）2,195,006
成交额（元）31,312,967
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-07 | cash_dividend | 0.9 | — | — | — | 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 | 14.39 | 14.75 | 13.91 | 13.94 | 13.94 | qfq | 2,195,006 | 31,312,967 | -3.46% |
| 2026-07-16 | 14.12 | 14.55 | 14.03 | 14.44 | 14.44 | qfq | 1,397,100 | 20,070,081 | 2.05% |
| 2026-07-15 | 13.93 | 14.29 | 13.87 | 14.15 | 14.15 | qfq | 1,464,300 | 20,691,970 | 1.95% |
| 2026-07-14 | 13.43 | 13.92 | 13.40 | 13.88 | 13.88 | qfq | 1,122,000 | 15,350,584 | 2.28% |
| 2026-07-13 | 13.73 | 13.91 | 13.42 | 13.57 | 13.57 | qfq | 1,648,100 | 22,499,168 | -1.09% |
| 2026-07-10 | 13.51 | 13.97 | 13.32 | 13.72 | 13.72 | qfq | 2,215,900 | 30,483,958 | 1.48% |
| 2026-07-09 | 13.55 | 13.81 | 13.36 | 13.52 | 13.52 | qfq | 1,158,900 | 15,716,666 | -1.31% |
| 2026-07-08 | 13.75 | 13.83 | 13.38 | 13.70 | 13.70 | qfq | 1,287,380 | 17,591,401 | -0.36% |
| 2026-07-07 | 14.02 | 14.08 | 13.60 | 13.75 | 13.75 | qfq | 1,190,860 | 16,443,072 | -1.86% |
| 2026-07-06 | 14.27 | 14.35 | 13.86 | 14.01 | 14.01 | qfq | 1,393,040 | 19,664,564 | -1.41% |
| 2026-07-03 | 13.81 | 14.30 | 13.80 | 14.21 | 14.21 | qfq | 1,957,400 | 27,681,102 | 2.97% |
| 2026-07-02 | 13.77 | 14.13 | 13.68 | 13.80 | 13.80 | qfq | 1,576,800 | 21,953,491 | 0.58% |
| 2026-07-01 | 13.40 | 13.98 | 13.35 | 13.72 | 13.72 | qfq | 2,358,680 | 32,203,616 | 2.54% |
| 2026-06-30 | 13.72 | 13.76 | 13.11 | 13.38 | 13.38 | qfq | 2,261,786 | 30,232,655 | -1.76% |
| 2026-06-29 | 13.55 | 13.75 | 13.05 | 13.62 | 13.62 | qfq | 1,587,300 | 21,307,351 | -0.37% |
| 2026-06-26 | 13.75 | 14.06 | 13.29 | 13.67 | 13.67 | qfq | 2,534,147 | 34,715,343 | -0.36% |
| 2026-06-25 | 14.01 | 14.01 | 13.51 | 13.72 | 13.72 | qfq | 1,640,060 | 22,466,777 | -1.86% |
| 2026-06-24 | 14.69 | 14.69 | 13.89 | 13.98 | 13.98 | qfq | 1,664,262 | 23,486,328 | -4.70% |
| 2026-06-23 | 14.40 | 14.83 | 14.35 | 14.67 | 14.67 | qfq | 1,464,560 | 21,469,345 | 1.59% |
| 2026-06-22 | 14.30 | 14.53 | 13.74 | 14.44 | 14.44 | qfq | 1,803,552 | 25,324,770 | 0.00% |
| 2026-06-18 | 14.29 | 14.58 | 14.10 | 14.44 | 14.44 | qfq | 1,340,741 | 19,345,500 | 0.14% |
| 2026-06-17 | 14.89 | 14.90 | 14.35 | 14.42 | 14.42 | qfq | 1,619,240 | 23,451,519 | -2.50% |
| 2026-06-16 | 15.02 | 15.12 | 14.54 | 14.79 | 14.79 | qfq | 1,539,600 | 22,684,768 | -1.40% |
| 2026-06-15 | 15.26 | 15.35 | 14.87 | 15.00 | 15.00 | qfq | 1,437,020 | 21,696,048 | -0.73% |
| 2026-06-12 | 14.89 | 15.29 | 14.67 | 15.11 | 15.11 | qfq | 1,481,500 | 22,307,101 | 2.09% |
| 2026-06-11 | 15.14 | 15.17 | 14.60 | 14.80 | 14.80 | qfq | 1,507,720 | 22,331,447 | -2.12% |
| 2026-06-10 | 15.24 | 15.35 | 14.88 | 15.12 | 15.12 | qfq | 1,366,800 | 20,642,973 | -0.79% |
| 2026-06-09 | 15.40 | 15.60 | 15.12 | 15.24 | 15.24 | qfq | 1,429,600 | 21,895,604 | -0.33% |
| 2026-06-08 | 15.46 | 15.66 | 15.02 | 15.29 | 15.29 | qfq | 1,629,800 | 25,071,660 | -1.10% |
| 2026-06-05 | 15.19 | 15.59 | 15.00 | 15.46 | 15.46 | qfq | 1,961,242 | 29,949,121 | -1.59% |
| 2026-06-04 | 16.02 | 16.16 | 15.50 | 15.71 | 15.11 | qfq | 1,877,300 | 29,459,235 | -2.00% |
| 2026-06-03 | 16.45 | 16.47 | 15.92 | 16.03 | 15.42 | qfq | 2,363,202 | 38,000,213 | -2.49% |
| 2026-06-02 | 17.39 | 17.50 | 16.30 | 16.44 | 15.81 | qfq | 3,119,742 | 51,875,217 | -5.46% |
| 2026-06-01 | 16.33 | 17.55 | 16.30 | 17.39 | 16.73 | qfq | 3,414,002 | 58,614,040 | 6.49% |
| 2026-05-29 | 16.42 | 16.64 | 16.23 | 16.33 | 15.71 | qfq | 1,577,942 | 25,936,522 | -0.55% |
| 2026-05-28 | 16.45 | 16.66 | 15.87 | 16.42 | 15.79 | qfq | 2,390,800 | 38,903,298 | -0.06% |
| 2026-05-27 | 16.94 | 17.08 | 16.38 | 16.43 | 15.80 | qfq | 2,148,700 | 35,627,644 | -2.95% |
| 2026-05-26 | 17.32 | 17.51 | 16.75 | 16.93 | 16.28 | qfq | 1,993,162 | 33,892,137 | -2.65% |
| 2026-05-25 | 17.90 | 18.13 | 17.26 | 17.39 | 16.73 | qfq | 1,688,300 | 29,627,739 | -2.96% |
| 2026-05-22 | 17.94 | 18.08 | 17.50 | 17.92 | 17.24 | qfq | 1,312,040 | 23,316,686 | 0.90% |
| 2026-05-21 | 18.34 | 18.50 | 17.66 | 17.76 | 17.08 | qfq | 1,530,980 | 27,722,546 | -3.11% |
| 2026-05-20 | 18.51 | 18.57 | 18.06 | 18.33 | 17.63 | qfq | 2,278,500 | 41,686,746 | -1.29% |
| 2026-05-19 | 18.35 | 18.69 | 18.29 | 18.57 | 17.86 | qfq | 1,995,916 | 37,004,351 | 1.03% |
| 2026-05-18 | 18.50 | 18.50 | 18.01 | 18.38 | 17.68 | qfq | 1,533,900 | 27,923,547 | -0.43% |
| 2026-05-15 | 18.49 | 18.65 | 18.26 | 18.46 | 17.75 | qfq | 1,434,380 | 26,505,895 | -0.22% |
| 2026-05-14 | 18.65 | 18.74 | 18.48 | 18.50 | 17.79 | qfq | 1,084,277 | 20,160,985 | -0.64% |
| 2026-05-13 | 18.76 | 18.88 | 18.50 | 18.62 | 17.91 | qfq | 1,247,700 | 23,249,181 | -0.11% |
| 2026-05-12 | 19.00 | 19.00 | 18.61 | 18.64 | 17.93 | qfq | 1,772,356 | 33,243,666 | -1.89% |
| 2026-05-11 | 18.64 | 19.17 | 18.51 | 19.00 | 18.27 | qfq | 3,498,800 | 66,371,411 | 1.99% |
| 2026-05-08 | 18.76 | 18.76 | 18.36 | 18.63 | 17.92 | qfq | 1,408,660 | 26,137,212 | 1.09% |
| 2026-05-07 | 18.37 | 18.62 | 18.22 | 18.43 | 17.73 | qfq | 1,690,200 | 31,232,267 | 0.38% |
| 2026-05-06 | 18.57 | 18.60 | 18.25 | 18.36 | 17.66 | qfq | 2,075,800 | 38,224,113 | -0.43% |
| 2026-04-30 | 18.09 | 18.47 | 18.00 | 18.44 | 17.74 | qfq | 2,369,420 | 43,479,675 | 1.77% |
| 2026-04-29 | 18.06 | 18.25 | 17.84 | 18.12 | 17.43 | qfq | 3,077,200 | 55,616,117 | -0.06% |
| 2026-04-28 | 18.02 | 18.38 | 17.97 | 18.13 | 17.44 | qfq | 2,149,642 | 39,139,780 | -0.22% |
| 2026-04-27 | 17.95 | 18.25 | 17.71 | 18.17 | 17.48 | qfq | 2,794,120 | 50,233,827 | 1.23% |
| 2026-04-24 | 17.62 | 18.00 | 17.40 | 17.95 | 17.26 | qfq | 2,110,840 | 37,527,874 | 1.18% |
| 2026-04-23 | 17.60 | 17.90 | 17.55 | 17.74 | 17.06 | qfq | 3,205,020 | 56,811,901 | 1.49% |
| 2026-04-22 | 17.68 | 17.68 | 17.27 | 17.48 | 16.81 | qfq | 1,797,320 | 31,532,330 | -0.40% |
| 2026-04-21 | 17.78 | 17.88 | 17.41 | 17.55 | 16.88 | qfq | 2,089,660 | 36,962,586 | -0.74% |
| 2026-04-20 | 17.15 | 17.73 | 17.03 | 17.68 | 17.00 | qfq | 2,194,440 | 38,282,335 | 2.97% |
| 2026-04-17 | 17.34 | 17.34 | 16.98 | 17.17 | 16.51 | qfq | 1,071,200 | 18,356,947 | -1.04% |
| 2026-04-16 | 17.02 | 17.49 | 16.91 | 17.35 | 16.69 | qfq | 1,236,320 | 21,290,973 | 1.94% |
| 2026-04-15 | 17.28 | 17.28 | 16.93 | 17.02 | 16.37 | qfq | 1,531,800 | 26,096,951 | -0.93% |
| 2026-04-14 | 17.49 | 17.49 | 17.01 | 17.18 | 16.52 | qfq | 1,513,420 | 25,983,695 | -0.87% |
| 2026-04-13 | 17.74 | 17.74 | 17.18 | 17.33 | 16.67 | qfq | 1,559,800 | 27,061,624 | -2.48% |
| 2026-04-10 | 17.29 | 17.82 | 17.29 | 17.77 | 17.09 | qfq | 2,091,900 | 36,942,144 | 3.13% |
| 2026-04-09 | 17.64 | 17.68 | 17.23 | 17.23 | 16.57 | qfq | 1,724,800 | 29,987,239 | -1.94% |
| 2026-04-08 | 17.25 | 17.66 | 17.16 | 17.57 | 16.90 | qfq | 1,708,160 | 29,914,888 | 3.90% |
| 2026-04-07 | 16.46 | 17.01 | 16.39 | 16.91 | 16.26 | qfq | 1,786,800 | 30,023,392 | 2.73% |
| 2026-04-03 | 17.23 | 17.23 | 16.34 | 16.46 | 15.83 | qfq | 2,016,536 | 33,513,036 | -4.47% |
| 2026-04-02 | 17.49 | 17.65 | 17.11 | 17.23 | 16.57 | qfq | 1,101,100 | 19,110,873 | -2.05% |
| 2026-04-01 | 17.50 | 17.70 | 17.40 | 17.59 | 16.92 | qfq | 1,306,200 | 22,940,944 | 1.32% |
| 2026-03-31 | 17.61 | 17.84 | 17.30 | 17.36 | 16.70 | qfq | 1,601,300 | 28,200,073 | -0.80% |
| 2026-03-30 | 17.19 | 17.53 | 17.06 | 17.50 | 16.83 | qfq | 1,322,280 | 22,938,088 | 1.21% |
| 2026-03-27 | 16.85 | 17.33 | 16.85 | 17.29 | 16.63 | qfq | 1,662,284 | 28,556,776 | 1.47% |
| 2026-03-26 | 17.40 | 17.59 | 16.98 | 17.04 | 16.39 | qfq | 1,703,684 | 29,379,684 | -2.18% |
| 2026-03-25 | 17.30 | 17.49 | 17.20 | 17.42 | 16.75 | qfq | 1,890,720 | 32,870,604 | 0.69% |
| 2026-03-24 | 16.65 | 17.30 | 16.43 | 17.30 | 16.64 | qfq | 2,439,436 | 41,151,665 | 4.72% |
| 2026-03-23 | 17.45 | 17.46 | 16.30 | 16.52 | 15.89 | qfq | 3,064,220 | 51,354,279 | -6.03% |
| 2026-03-20 | 18.50 | 18.55 | 17.53 | 17.58 | 16.91 | qfq | 2,849,041 | 50,977,824 | -4.56% |
| 2026-03-19 | 18.74 | 18.78 | 18.30 | 18.42 | 17.72 | qfq | 1,502,247 | 27,860,988 | -1.71% |
| 2026-03-18 | 18.28 | 18.75 | 18.17 | 18.74 | 18.02 | qfq | 1,959,400 | 36,257,560 | 2.46% |
| 2026-03-17 | 18.70 | 18.79 | 18.24 | 18.29 | 17.59 | qfq | 1,404,400 | 26,025,021 | -2.14% |
| 2026-03-16 | 18.60 | 18.78 | 18.41 | 18.69 | 17.98 | qfq | 1,924,960 | 35,821,458 | 0.48% |
| 2026-03-13 | 18.49 | 18.80 | 18.40 | 18.60 | 17.89 | qfq | 1,736,300 | 32,374,599 | 0.00% |
| 2026-03-12 | 18.90 | 18.94 | 18.50 | 18.60 | 17.89 | qfq | 1,450,500 | 27,072,990 | -1.38% |
| 2026-03-11 | 19.08 | 19.15 | 18.70 | 18.86 | 18.14 | qfq | 1,432,660 | 27,133,790 | -0.47% |
| 2026-03-10 | 18.78 | 19.00 | 18.72 | 18.95 | 18.23 | qfq | 1,783,540 | 33,616,976 | 1.77% |
| 2026-03-09 | 18.50 | 18.75 | 18.20 | 18.62 | 17.91 | qfq | 1,859,924 | 34,462,912 | 0.27% |
| 2026-03-06 | 17.92 | 18.63 | 17.92 | 18.57 | 17.86 | qfq | 1,775,880 | 32,716,140 | 2.60% |
| 2026-03-05 | 18.11 | 18.46 | 17.98 | 18.10 | 17.41 | qfq | 1,906,700 | 34,662,843 | 1.34% |
| 2026-03-04 | 18.00 | 18.05 | 17.66 | 17.86 | 17.18 | qfq | 2,489,804 | 44,459,963 | -1.33% |
| 2026-03-03 | 18.20 | 18.68 | 18.06 | 18.10 | 17.41 | qfq | 3,241,173 | 59,519,554 | -0.44% |
| 2026-03-02 | 18.70 | 18.87 | 18.01 | 18.18 | 17.49 | qfq | 4,081,380 | 74,893,762 | -4.52% |
| 2026-02-27 | 18.94 | 19.16 | 18.94 | 19.04 | 18.31 | qfq | 1,780,900 | 33,852,632 | -0.31% |
| 2026-02-26 | 19.22 | 19.37 | 18.96 | 19.10 | 18.37 | qfq | 2,390,520 | 45,727,756 | -0.47% |
| 2026-02-25 | 19.26 | 19.45 | 19.05 | 19.19 | 18.46 | qfq | 2,371,980 | 45,676,111 | 0.10% |
| 2026-02-24 | 19.63 | 19.63 | 18.85 | 19.17 | 18.44 | qfq | 3,696,600 | 70,516,007 | -1.54% |
| 2026-02-13 | 19.24 | 19.80 | 19.17 | 19.47 | 18.73 | qfq | 3,472,260 | 67,743,537 | 1.78% |
| 2026-02-12 | 19.66 | 19.67 | 18.98 | 19.13 | 18.40 | qfq | 3,560,900 | 68,319,324 | -2.70% |
| 2026-02-11 | 20.17 | 20.17 | 19.45 | 19.66 | 18.91 | qfq | 4,957,520 | 97,755,124 | -2.53% |
| 2026-02-10 | 19.52 | 20.78 | 19.52 | 20.17 | 19.40 | qfq | 7,798,780 | 158,071,253 | 3.44% |
| 2026-02-09 | 19.42 | 19.54 | 19.19 | 19.50 | 18.76 | qfq | 2,203,700 | 42,774,420 | 2.36% |
| 2026-02-06 | 19.18 | 19.29 | 18.88 | 19.05 | 18.32 | qfq | 1,630,100 | 31,137,607 | -0.68% |
| 2026-02-05 | 19.12 | 19.40 | 18.99 | 19.18 | 18.45 | qfq | 1,999,640 | 38,470,576 | 1.00% |
| 2026-02-04 | 19.22 | 19.22 | 18.87 | 18.99 | 18.26 | qfq | 2,068,100 | 39,308,381 | -1.04% |
| 2026-02-03 | 19.13 | 19.32 | 19.01 | 19.19 | 18.46 | qfq | 2,460,860 | 47,137,284 | 1.00% |
| 2026-02-02 | 19.12 | 19.55 | 19.00 | 19.00 | 18.27 | qfq | 3,308,070 | 63,846,783 | -0.52% |
| 2026-01-30 | 18.77 | 19.24 | 18.70 | 19.10 | 18.37 | qfq | 2,555,282 | 48,753,100 | 1.11% |
| 2026-01-29 | 18.70 | 19.18 | 18.48 | 18.89 | 18.17 | qfq | 2,005,046 | 37,926,645 | 1.02% |
| 2026-01-28 | 19.08 | 19.09 | 18.62 | 18.70 | 17.99 | qfq | 1,559,120 | 29,297,800 | -1.58% |
| 2026-01-27 | 19.00 | 19.30 | 18.70 | 19.00 | 18.27 | qfq | 1,650,800 | 31,296,201 | -0.58% |
| 2026-01-26 | 19.13 | 19.25 | 18.85 | 19.11 | 18.38 | qfq | 1,681,760 | 32,055,154 | -0.21% |
| 2026-01-23 | 19.00 | 19.23 | 18.93 | 19.15 | 18.42 | qfq | 1,512,820 | 28,944,977 | 0.79% |
| 2026-01-22 | 18.78 | 19.06 | 18.66 | 19.00 | 18.27 | qfq | 1,587,030 | 30,078,431 | 1.23% |
| 2026-01-21 | 18.86 | 18.88 | 18.58 | 18.77 | 18.05 | qfq | 1,426,020 | 26,756,410 | -0.16% |
| 2026-01-20 | 18.75 | 19.02 | 18.58 | 18.80 | 18.08 | qfq | 1,824,800 | 34,324,652 | 0.16% |
| 2026-01-19 | 18.51 | 18.91 | 18.41 | 18.77 | 18.05 | qfq | 1,572,500 | 29,430,421 | 0.91% |
| 2026-01-16 | 18.89 | 18.95 | 18.46 | 18.60 | 17.89 | qfq | 1,781,540 | 33,188,950 | -1.54% |
| 2026-01-15 | 18.80 | 19.10 | 18.55 | 18.89 | 18.17 | qfq | 2,796,100 | 52,565,284 | 0.05% |
| 2026-01-14 | 18.70 | 18.96 | 18.50 | 18.88 | 18.16 | qfq | 3,440,833 | 64,654,414 | 1.40% |
| 2026-01-13 | 18.56 | 18.96 | 18.53 | 18.62 | 17.91 | qfq | 3,537,400 | 66,318,969 | 0.22% |
| 2026-01-12 | 18.13 | 18.60 | 18.13 | 18.58 | 17.87 | qfq | 3,011,640 | 55,525,567 | 2.94% |
| 2026-01-09 | 17.68 | 18.11 | 17.65 | 18.05 | 17.36 | qfq | 1,977,080 | 35,377,140 | 1.86% |
| 2026-01-08 | 17.48 | 17.78 | 17.38 | 17.72 | 17.04 | qfq | 1,659,160 | 29,268,668 | 1.55% |
| 2026-01-07 | 17.59 | 17.60 | 17.37 | 17.45 | 16.78 | qfq | 1,328,120 | 23,203,730 | -0.74% |
| 2026-01-06 | 17.52 | 17.68 | 17.50 | 17.58 | 16.91 | qfq | 1,429,440 | 25,133,758 | 0.17% |
| 2026-01-05 | 17.42 | 17.68 | 17.40 | 17.55 | 16.88 | qfq | 1,535,940 | 26,940,468 | 0.75% |
| 2025-12-31 | 17.31 | 17.55 | 17.23 | 17.42 | 16.75 | qfq | 919,600 | 16,018,873 | 0.69% |
| 2025-12-30 | 17.43 | 17.52 | 17.23 | 17.30 | 16.64 | qfq | 868,100 | 15,074,846 | -0.57% |
| 2025-12-29 | 17.54 | 17.55 | 17.30 | 17.40 | 16.74 | qfq | 1,116,580 | 19,407,705 | -0.29% |
| 2025-12-26 | 17.51 | 17.64 | 17.35 | 17.45 | 16.78 | qfq | 1,033,200 | 18,083,112 | -0.57% |
| 2025-12-25 | 17.58 | 17.62 | 17.45 | 17.55 | 16.88 | qfq | 1,211,200 | 21,216,594 | 0.17% |
| 2025-12-24 | 17.64 | 17.68 | 17.49 | 17.52 | 16.85 | qfq | 1,020,600 | 17,908,863 | -0.90% |
| 2025-12-23 | 17.53 | 17.72 | 17.43 | 17.68 | 17.00 | qfq | 1,000,500 | 17,589,781 | 0.74% |
| 2025-12-22 | 17.89 | 17.89 | 17.55 | 17.55 | 16.88 | qfq | 1,457,820 | 25,716,889 | -1.24% |
| 2025-12-19 | 17.65 | 17.95 | 17.41 | 17.77 | 17.09 | qfq | 1,704,240 | 30,084,772 | 0.91% |
| 2025-12-18 | 17.04 | 17.97 | 17.04 | 17.61 | 16.94 | qfq | 2,873,280 | 50,673,586 | 3.65% |
| 2025-12-17 | 16.85 | 17.05 | 16.68 | 16.99 | 16.34 | qfq | 1,203,139 | 20,287,998 | 0.41% |
| 2025-12-16 | 17.00 | 17.08 | 16.86 | 16.92 | 16.27 | qfq | 985,200 | 16,687,914 | -0.99% |
| 2025-12-15 | 17.00 | 17.19 | 16.82 | 17.09 | 16.44 | qfq | 1,539,280 | 26,235,648 | 0.00% |
| 2025-12-12 | 17.42 | 17.54 | 17.04 | 17.09 | 16.44 | qfq | 1,760,301 | 30,376,930 | -1.78% |
| 2025-12-11 | 17.83 | 17.92 | 17.36 | 17.40 | 16.74 | qfq | 1,771,460 | 31,135,876 | -2.63% |
| 2025-12-10 | 17.97 | 18.17 | 17.81 | 17.87 | 17.19 | qfq | 1,489,200 | 26,722,828 | -0.89% |
| 2025-12-09 | 17.98 | 18.28 | 17.90 | 18.03 | 17.34 | qfq | 1,780,860 | 32,276,347 | 0.56% |
| 2025-12-08 | 18.02 | 18.18 | 17.77 | 17.93 | 17.25 | qfq | 2,208,300 | 39,571,445 | -0.50% |
| 2025-12-05 | 17.86 | 18.08 | 17.58 | 18.02 | 17.33 | qfq | 2,083,100 | 37,116,678 | 1.24% |
| 2025-12-04 | 18.32 | 18.41 | 17.79 | 17.80 | 17.12 | qfq | 1,858,854 | 33,368,646 | -3.31% |
| 2025-12-03 | 18.58 | 18.67 | 18.22 | 18.41 | 17.71 | qfq | 1,654,280 | 30,359,967 | -0.97% |
| 2025-12-02 | 18.91 | 18.95 | 18.51 | 18.59 | 17.88 | qfq | 1,943,475 | 36,168,499 | -1.90% |
| 2025-12-01 | 19.08 | 19.20 | 18.77 | 18.95 | 18.23 | qfq | 2,619,040 | 49,637,483 | -0.68% |
| 2025-11-28 | 18.77 | 19.20 | 18.68 | 19.08 | 18.35 | qfq | 2,517,160 | 47,930,420 | 1.49% |
| 2025-11-27 | 18.64 | 18.99 | 18.56 | 18.80 | 18.08 | qfq | 1,904,802 | 35,872,434 | 0.64% |
| 2025-11-26 | 18.85 | 19.03 | 18.57 | 18.68 | 17.97 | qfq | 1,868,982 | 35,169,212 | -0.21% |
| 2025-11-25 | 18.45 | 18.85 | 18.44 | 18.72 | 18.01 | qfq | 1,503,000 | 28,198,015 | 1.52% |
| 2025-11-24 | 18.26 | 18.60 | 18.06 | 18.44 | 17.74 | qfq | 2,226,154 | 40,915,903 | 2.16% |
| 2025-11-21 | 18.69 | 18.78 | 17.90 | 18.05 | 17.36 | qfq | 2,310,100 | 42,171,310 | -3.42% |
| 2025-11-20 | 18.79 | 18.80 | 18.48 | 18.69 | 17.98 | qfq | 1,687,800 | 31,487,211 | 0.11% |
| 2025-11-19 | 19.11 | 19.18 | 18.59 | 18.67 | 17.96 | qfq | 1,994,260 | 37,383,449 | -2.05% |
| 2025-11-18 | 19.00 | 19.06 | 18.81 | 19.06 | 18.33 | qfq | 1,897,764 | 35,969,426 | 0.47% |
| 2025-11-17 | 19.07 | 19.15 | 18.90 | 18.97 | 18.25 | qfq | 1,835,940 | 34,855,001 | 0.00% |
| 2025-11-14 | 18.97 | 19.20 | 18.90 | 18.97 | 18.25 | qfq | 1,642,080 | 31,291,394 | -0.16% |
| 2025-11-13 | 19.04 | 19.05 | 18.80 | 19.00 | 18.27 | qfq | 1,541,902 | 29,224,904 | -0.21% |
| 2025-11-12 | 18.98 | 19.07 | 18.90 | 19.04 | 18.31 | qfq | 1,360,440 | 25,847,795 | 0.16% |
| 2025-11-11 | 18.80 | 19.03 | 18.61 | 19.01 | 18.28 | qfq | 1,755,140 | 33,217,479 | 0.80% |
| 2025-11-10 | 18.70 | 18.91 | 18.60 | 18.86 | 18.14 | qfq | 1,473,740 | 27,758,678 | 0.96% |
| 2025-11-07 | 18.70 | 18.90 | 18.57 | 18.68 | 17.97 | qfq | 2,008,500 | 37,674,572 | -0.05% |
| 2025-11-06 | 18.80 | 18.85 | 18.47 | 18.69 | 17.98 | qfq | 1,303,020 | 24,336,517 | 0.00% |
| 2025-11-05 | 18.57 | 18.78 | 18.46 | 18.69 | 17.98 | qfq | 1,833,180 | 34,200,590 | 0.27% |
| 2025-11-04 | 18.54 | 18.68 | 18.42 | 18.64 | 17.93 | qfq | 1,793,720 | 33,302,150 | 0.70% |
| 2025-11-03 | 18.36 | 18.55 | 18.26 | 18.51 | 17.80 | qfq | 1,947,782 | 35,844,874 | 1.31% |
| 2025-10-31 | 17.99 | 18.37 | 17.82 | 18.27 | 17.57 | qfq | 1,871,200 | 34,104,405 | 2.53% |
| 2025-10-30 | 17.90 | 18.07 | 17.79 | 17.82 | 17.14 | qfq | 1,259,620 | 22,573,319 | -1.16% |
| 2025-10-29 | 18.18 | 18.34 | 17.91 | 18.03 | 17.34 | qfq | 1,832,500 | 32,990,636 | -1.26% |
| 2025-10-28 | 18.26 | 18.40 | 18.17 | 18.26 | 17.56 | qfq | 1,357,000 | 24,830,479 | 0.00% |
| 2025-10-27 | 18.36 | 18.46 | 18.12 | 18.26 | 17.56 | qfq | 1,322,860 | 24,134,825 | -0.33% |
| 2025-10-24 | 18.30 | 18.37 | 18.16 | 18.32 | 17.62 | qfq | 1,349,900 | 24,684,577 | 0.11% |
| 2025-10-23 | 18.11 | 18.34 | 18.06 | 18.30 | 17.60 | qfq | 1,112,320 | 20,275,819 | 0.38% |
| 2025-10-22 | 18.01 | 18.36 | 18.01 | 18.23 | 17.53 | qfq | 1,315,902 | 24,042,435 | 0.44% |
| 2025-10-21 | 17.91 | 18.16 | 17.80 | 18.15 | 17.46 | qfq | 1,624,900 | 29,330,386 | 1.34% |
| 2025-10-20 | 17.87 | 17.92 | 17.74 | 17.91 | 17.23 | qfq | 1,080,380 | 19,271,995 | 0.73% |
| 2025-10-17 | 18.10 | 18.15 | 17.78 | 17.78 | 17.10 | qfq | 1,715,320 | 30,809,307 | -1.88% |
| 2025-10-16 | 17.89 | 18.15 | 17.83 | 18.12 | 17.43 | qfq | 1,616,383 | 29,132,232 | 1.23% |
| 2025-10-15 | 17.79 | 17.98 | 17.68 | 17.90 | 17.22 | qfq | 1,346,902 | 24,075,130 | 0.62% |
| 2025-10-14 | 17.62 | 17.84 | 17.62 | 17.79 | 17.11 | qfq | 1,186,660 | 21,077,397 | 0.96% |
| 2025-10-13 | 17.51 | 17.79 | 17.34 | 17.62 | 16.95 | qfq | 1,352,200 | 23,762,688 | -1.23% |
| 2025-10-10 | 17.74 | 17.98 | 17.65 | 17.84 | 17.16 | qfq | 1,257,000 | 22,422,326 | 0.45% |
| 2025-10-09 | 17.67 | 17.87 | 17.42 | 17.76 | 17.08 | qfq | 1,559,423 | 27,489,054 | 0.51% |
| 2025-09-30 | 17.75 | 17.94 | 17.67 | 17.67 | 17.00 | qfq | 1,068,700 | 19,006,123 | -0.39% |
| 2025-09-29 | 17.64 | 17.79 | 17.36 | 17.74 | 17.06 | qfq | 1,197,040 | 21,115,604 | 0.57% |
| 2025-09-26 | 17.71 | 17.79 | 17.40 | 17.64 | 16.97 | qfq | 1,334,220 | 23,511,578 | -0.40% |
| 2025-09-25 | 17.71 | 17.84 | 17.59 | 17.71 | 17.03 | qfq | 1,042,760 | 18,513,184 | -0.28% |
| 2025-09-24 | 17.51 | 17.76 | 17.27 | 17.76 | 17.08 | qfq | 1,208,940 | 21,329,207 | 1.49% |
| 2025-09-23 | 17.64 | 17.64 | 17.00 | 17.50 | 16.83 | qfq | 1,961,100 | 33,880,357 | -0.57% |
| 2025-09-22 | 18.10 | 18.21 | 17.51 | 17.60 | 16.93 | qfq | 1,686,200 | 29,864,752 | -2.38% |
| 2025-09-19 | 17.94 | 18.19 | 17.76 | 18.03 | 17.34 | qfq | 1,472,414 | 26,470,411 | 0.22% |
| 2025-09-18 | 18.13 | 18.25 | 17.83 | 17.99 | 17.30 | qfq | 1,555,400 | 28,093,845 | -1.05% |
| 2025-09-17 | 18.30 | 18.37 | 18.15 | 18.18 | 17.49 | qfq | 1,462,920 | 26,703,853 | -0.38% |
| 2025-09-16 | 18.14 | 18.37 | 18.08 | 18.25 | 17.55 | qfq | 1,321,300 | 24,061,862 | 0.55% |
| 2025-09-15 | 18.09 | 18.27 | 17.93 | 18.15 | 17.46 | qfq | 1,526,120 | 27,549,659 | -0.27% |
| 2025-09-12 | 18.29 | 18.36 | 18.17 | 18.20 | 17.50 | qfq | 1,231,140 | 22,451,360 | -0.49% |
| 2025-09-11 | 18.38 | 18.42 | 18.07 | 18.29 | 17.59 | qfq | 1,396,600 | 25,411,443 | -0.49% |
| 2025-09-10 | 18.31 | 18.40 | 18.22 | 18.38 | 17.68 | qfq | 1,504,762 | 27,584,798 | 1.04% |
| 2025-09-09 | 18.31 | 18.32 | 18.11 | 18.19 | 17.50 | qfq | 1,146,400 | 20,846,162 | -0.44% |
| 2025-09-08 | 18.08 | 18.27 | 17.96 | 18.27 | 17.57 | qfq | 2,359,360 | 42,859,373 | 1.22% |
| 2025-09-05 | 17.97 | 18.08 | 17.66 | 18.05 | 17.36 | qfq | 1,595,060 | 28,607,272 | 1.23% |
| 2025-09-04 | 17.73 | 18.16 | 17.68 | 17.83 | 17.15 | qfq | 2,531,698 | 45,365,050 | 0.22% |
| 2025-09-03 | 18.18 | 18.32 | 17.70 | 17.79 | 17.11 | qfq | 2,009,620 | 36,101,852 | -2.04% |
| 2025-09-02 | 18.44 | 18.46 | 18.00 | 18.16 | 17.47 | qfq | 2,027,270 | 36,775,929 | -1.68% |
| 2025-09-01 | 18.33 | 18.58 | 18.21 | 18.47 | 17.76 | qfq | 2,033,920 | 37,434,400 | 0.82% |
| 2025-08-29 | 18.53 | 18.69 | 18.27 | 18.32 | 17.62 | qfq | 2,490,500 | 45,885,653 | -1.24% |
| 2025-08-28 | 18.85 | 19.08 | 18.00 | 18.55 | 17.84 | qfq | 3,817,158 | 70,747,961 | -1.64% |
| 2025-08-27 | 19.42 | 19.46 | 18.84 | 18.86 | 18.14 | qfq | 3,299,142 | 63,424,352 | -2.88% |
| 2025-08-26 | 19.20 | 19.55 | 19.19 | 19.42 | 18.68 | qfq | 3,283,240 | 63,744,561 | 0.83% |
| 2025-08-25 | 19.31 | 19.35 | 19.16 | 19.26 | 18.52 | qfq | 2,692,520 | 51,837,030 | -0.21% |
| 2025-08-22 | 19.50 | 19.50 | 19.18 | 19.30 | 18.56 | qfq | 2,393,500 | 46,113,571 | -0.72% |
| 2025-08-21 | 19.34 | 19.60 | 19.30 | 19.44 | 18.70 | qfq | 2,691,880 | 52,290,913 | 0.57% |
| 2025-08-20 | 19.31 | 19.38 | 19.14 | 19.33 | 18.59 | qfq | 2,385,900 | 45,946,959 | 0.10% |
| 2025-08-19 | 19.20 | 19.32 | 19.02 | 19.31 | 18.57 | qfq | 2,982,920 | 57,347,852 | 0.89% |
| 2025-08-18 | 18.87 | 19.32 | 18.86 | 19.14 | 18.41 | qfq | 4,012,940 | 76,937,966 | 1.97% |
| 2025-08-15 | 18.79 | 18.89 | 18.71 | 18.77 | 18.05 | qfq | 2,412,000 | 45,317,266 | -0.11% |
| 2025-08-14 | 19.21 | 19.35 | 18.79 | 18.79 | 18.07 | qfq | 2,674,360 | 51,052,591 | -2.19% |
| 2025-08-13 | 19.12 | 19.33 | 19.05 | 19.21 | 18.48 | qfq | 2,727,320 | 52,331,100 | 0.42% |
| 2025-08-12 | 18.91 | 19.35 | 18.86 | 19.13 | 18.40 | qfq | 3,228,900 | 61,765,173 | 1.11% |
| 2025-08-11 | 18.75 | 18.99 | 18.61 | 18.92 | 18.20 | qfq | 3,310,419 | 62,250,289 | 0.85% |
| 2025-08-08 | 18.90 | 18.90 | 18.37 | 18.76 | 18.04 | qfq | 5,229,020 | 97,147,496 | -2.70% |
| 2025-08-07 | 19.15 | 19.30 | 19.05 | 19.28 | 18.54 | qfq | 3,629,440 | 69,834,769 | 0.68% |
| 2025-08-06 | 19.19 | 19.25 | 19.00 | 19.15 | 18.42 | qfq | 2,794,800 | 53,444,946 | -0.21% |
| 2025-08-05 | 19.02 | 19.26 | 18.97 | 19.19 | 18.46 | qfq | 2,781,540 | 53,240,248 | 1.11% |
| 2025-08-04 | 18.93 | 19.06 | 18.78 | 18.98 | 18.26 | qfq | 1,954,620 | 37,000,765 | -0.52% |
| 2025-08-01 | 18.90 | 19.08 | 18.65 | 19.08 | 18.35 | qfq | 2,964,000 | 55,950,225 | 1.81% |
| 2025-07-31 | 19.10 | 19.24 | 18.68 | 18.74 | 18.02 | qfq | 2,712,971 | 51,226,535 | -2.04% |
| 2025-07-30 | 18.95 | 19.28 | 18.90 | 19.13 | 18.40 | qfq | 4,201,560 | 80,410,499 | 0.95% |
| 2025-07-29 | 19.08 | 19.09 | 18.74 | 18.95 | 18.23 | qfq | 3,204,200 | 60,494,871 | -0.37% |
| 2025-07-28 | 18.94 | 19.13 | 18.70 | 19.02 | 18.29 | qfq | 2,747,900 | 52,180,765 | 0.42% |
| 2025-07-25 | 19.00 | 19.13 | 18.88 | 18.94 | 18.22 | qfq | 3,090,760 | 58,713,615 | 0.37% |
| 2025-07-24 | 18.60 | 18.95 | 18.45 | 18.87 | 18.15 | qfq | 3,342,220 | 62,801,958 | 1.45% |
| 2025-07-23 | 18.71 | 18.99 | 18.57 | 18.60 | 17.89 | qfq | 2,687,491 | 50,289,742 | -0.59% |
| 2025-07-22 | 18.83 | 18.83 | 18.55 | 18.71 | 18.00 | qfq | 1,702,791 | 31,744,913 | 0.00% |
| 2025-07-21 | 18.50 | 18.90 | 18.40 | 18.71 | 18.00 | qfq | 2,441,660 | 45,530,402 | 1.24% |
| 2025-07-18 | 18.43 | 18.58 | 18.40 | 18.48 | 17.77 | qfq | 1,588,600 | 29,365,527 | 0.33% |
| 2025-07-17 | 18.54 | 18.58 | 18.35 | 18.42 | 17.72 | qfq | 2,500,900 | 46,086,274 | -0.59% |
| 2025-07-16 | 18.42 | 18.62 | 18.39 | 18.53 | 17.82 | qfq | 2,326,120 | 43,026,188 | 0.38% |
| 2025-07-15 | 18.91 | 19.25 | 18.37 | 18.46 | 17.75 | qfq | 3,246,080 | 60,673,720 | -2.22% |
| 2025-07-14 | 18.59 | 18.91 | 18.35 | 18.88 | 18.16 | qfq | 2,651,951 | 49,508,025 | 1.56% |
| 2025-07-11 | 18.60 | 18.69 | 18.43 | 18.59 | 17.88 | qfq | 1,841,600 | 34,188,753 | -0.21% |
| 2025-07-10 | 18.60 | 18.68 | 18.36 | 18.63 | 17.92 | qfq | 2,378,800 | 44,084,190 | -0.21% |
| 2025-07-09 | 18.76 | 19.08 | 18.67 | 18.67 | 17.96 | qfq | 2,937,960 | 55,383,249 | -0.53% |
| 2025-07-08 | 18.70 | 18.84 | 18.60 | 18.77 | 18.05 | qfq | 1,739,700 | 32,576,050 | 0.37% |
| 2025-07-07 | 18.28 | 18.71 | 18.28 | 18.70 | 17.99 | qfq | 1,540,400 | 28,656,141 | 1.58% |
| 2025-07-04 | 18.63 | 18.78 | 18.39 | 18.41 | 17.71 | qfq | 1,875,200 | 34,731,423 | -1.55% |
| 2025-07-03 | 18.73 | 18.78 | 18.55 | 18.70 | 17.99 | qfq | 1,674,120 | 31,259,943 | 0.32% |
| 2025-07-02 | 18.86 | 18.89 | 18.55 | 18.64 | 17.93 | qfq | 2,504,686 | 46,751,497 | -1.22% |
| 2025-07-01 | 19.02 | 19.19 | 18.69 | 18.87 | 18.15 | qfq | 2,914,180 | 54,937,976 | -1.00% |
| 2025-06-30 | 19.00 | 19.18 | 18.82 | 19.06 | 18.33 | qfq | 3,235,780 | 61,556,710 | 1.01% |
| 2025-06-27 | 18.73 | 18.98 | 18.56 | 18.87 | 18.15 | qfq | 3,367,160 | 63,486,111 | 0.05% |
| 2025-06-26 | 19.24 | 19.24 | 18.70 | 18.86 | 18.14 | qfq | 5,633,966 | 106,377,275 | -1.26% |
| 2025-06-25 | 19.14 | 19.51 | 18.76 | 19.10 | 18.37 | qfq | 7,312,640 | 139,479,465 | -0.52% |
| 2025-06-24 | 18.52 | 20.26 | 18.35 | 19.20 | 18.47 | qfq | 7,828,811 | 150,581,183 | 4.23% |
| 2025-06-23 | 17.89 | 18.70 | 17.89 | 18.42 | 17.72 | qfq | 3,525,900 | 64,718,035 | 1.88% |
| 2025-06-20 | 18.84 | 19.00 | 18.07 | 18.08 | 17.39 | qfq | 5,065,488 | 92,889,760 | -5.14% |
| 2025-06-19 | 19.00 | 19.39 | 18.80 | 19.06 | 18.33 | qfq | 4,962,606 | 94,699,413 | -0.94% |
| 2025-06-18 | 19.58 | 19.70 | 18.74 | 19.24 | 18.51 | qfq | 6,346,500 | 121,233,706 | -0.82% |
| 2025-06-17 | 20.30 | 20.80 | 19.40 | 19.40 | 18.66 | qfq | 8,453,600 | 167,397,759 | -2.71% |
| 2025-06-16 | 19.20 | 20.30 | 19.01 | 19.94 | 19.18 | qfq | 10,271,060 | 201,544,942 | -0.94% |
| 2025-06-13 | 21.00 | 21.45 | 19.16 | 20.13 | 19.36 | qfq | 17,911,297 | 361,291,832 | 0.55% |
| 2025-06-12 | 18.18 | 20.02 | 18.13 | 20.02 | 19.26 | qfq | 4,821,720 | 94,439,435 | 10.00% |
| 2025-06-11 | 17.83 | 18.50 | 17.75 | 18.20 | 17.50 | qfq | 2,930,700 | 53,399,418 | 2.08% |
| 2025-06-10 | 17.70 | 18.00 | 17.49 | 17.83 | 17.15 | qfq | 1,870,577 | 33,241,269 | 0.34% |
| 2025-06-09 | 17.55 | 17.81 | 17.46 | 17.77 | 17.09 | qfq | 1,641,100 | 28,929,559 | 1.95% |
| 2025-06-06 | 17.42 | 17.56 | 17.33 | 17.43 | 16.76 | qfq | 1,494,500 | 26,007,976 | -0.40% |
| 2025-06-05 | 18.00 | 18.00 | 17.41 | 17.50 | 16.83 | qfq | 3,359,900 | 59,065,444 | -7.21% |
| 2025-06-04 | 18.18 | 18.89 | 18.18 | 18.86 | 17.37 | qfq | 4,148,793 | 77,356,719 | 3.74% |
| 2025-06-03 | 17.81 | 18.23 | 17.80 | 18.18 | 16.74 | qfq | 1,747,920 | 31,687,869 | 1.39% |
| 2025-05-30 | 18.12 | 18.34 | 17.81 | 17.93 | 16.51 | qfq | 1,719,000 | 30,909,083 | -1.05% |
| 2025-05-29 | 17.95 | 18.14 | 17.78 | 18.12 | 16.69 | qfq | 1,910,300 | 34,378,062 | 0.95% |
| 2025-05-28 | 17.88 | 18.04 | 17.76 | 17.95 | 16.53 | qfq | 1,842,000 | 33,011,557 | 0.56% |
| 2025-05-27 | 17.57 | 18.09 | 17.45 | 17.85 | 16.44 | qfq | 2,158,520 | 38,483,801 | 1.54% |
| 2025-05-26 | 17.20 | 17.58 | 17.19 | 17.58 | 16.19 | qfq | 1,189,960 | 20,778,625 | 2.09% |
| 2025-05-23 | 17.52 | 17.64 | 17.22 | 17.22 | 15.86 | qfq | 1,749,500 | 30,487,413 | -1.77% |
| 2025-05-22 | 17.83 | 17.91 | 17.41 | 17.53 | 16.15 | qfq | 2,127,240 | 37,563,265 | -1.90% |
| 2025-05-21 | 18.11 | 18.12 | 17.73 | 17.87 | 16.46 | qfq | 1,697,200 | 30,303,747 | -1.33% |
| 2025-05-20 | 17.85 | 18.14 | 17.76 | 18.11 | 16.68 | qfq | 1,418,500 | 25,546,232 | 1.46% |
| 2025-05-19 | 17.74 | 17.89 | 17.62 | 17.85 | 16.44 | qfq | 1,062,880 | 18,905,004 | 0.56% |
| 2025-05-16 | 17.54 | 17.75 | 17.36 | 17.75 | 16.35 | qfq | 1,019,060 | 17,984,986 | 1.25% |
| 2025-05-15 | 17.67 | 17.73 | 17.46 | 17.53 | 16.15 | qfq | 998,700 | 17,522,242 | -0.74% |
| 2025-05-14 | 17.71 | 17.79 | 17.51 | 17.66 | 16.27 | qfq | 1,431,080 | 25,230,083 | -0.39% |
| 2025-05-13 | 17.91 | 17.99 | 17.68 | 17.73 | 16.33 | qfq | 1,227,220 | 21,833,143 | -0.23% |
| 2025-05-12 | 17.82 | 17.93 | 17.73 | 17.77 | 16.37 | qfq | 1,398,720 | 24,895,129 | -0.34% |
| 2025-05-09 | 18.05 | 18.05 | 17.78 | 17.83 | 16.42 | qfq | 1,315,600 | 23,480,653 | -1.11% |
| 2025-05-08 | 17.83 | 18.05 | 17.74 | 18.03 | 16.61 | qfq | 1,406,100 | 25,236,000 | 1.12% |
| 2025-05-07 | 17.94 | 18.08 | 17.71 | 17.83 | 16.42 | qfq | 2,257,060 | 40,301,901 | -0.06% |
| 2025-05-06 | 17.68 | 17.86 | 17.60 | 17.84 | 16.43 | qfq | 1,581,500 | 28,135,210 | 1.59% |
| 2025-04-30 | 17.54 | 17.83 | 17.54 | 17.56 | 16.17 | qfq | 1,453,820 | 25,769,079 | 0.06% |
| 2025-04-29 | 17.19 | 17.72 | 17.10 | 17.55 | 16.16 | qfq | 1,143,720 | 20,021,923 | 1.62% |
| 2025-04-28 | 17.24 | 17.49 | 17.17 | 17.27 | 15.91 | qfq | 1,539,320 | 26,645,098 | -2.37% |
| 2025-04-25 | 17.69 | 17.88 | 17.58 | 17.69 | 16.29 | qfq | 1,036,580 | 18,359,968 | -0.06% |
| 2025-04-24 | 17.99 | 18.13 | 17.65 | 17.70 | 16.30 | qfq | 1,721,200 | 30,682,213 | -1.61% |
| 2025-04-23 | 18.37 | 18.48 | 17.70 | 17.99 | 16.57 | qfq | 4,705,746 | 84,331,535 | -2.12% |
| 2025-04-22 | 18.19 | 18.56 | 18.13 | 18.38 | 16.93 | qfq | 1,545,900 | 28,276,255 | 1.04% |
| 2025-04-21 | 18.12 | 18.44 | 17.85 | 18.19 | 16.75 | qfq | 1,579,060 | 28,888,896 | 0.33% |
| 2025-04-18 | 18.27 | 18.37 | 17.76 | 18.13 | 16.70 | qfq | 2,045,000 | 36,824,537 | -0.93% |
| 2025-04-17 | 18.15 | 18.50 | 18.00 | 18.30 | 16.85 | qfq | 1,162,120 | 21,292,724 | 0.38% |
| 2025-04-16 | 18.36 | 18.70 | 17.98 | 18.23 | 16.79 | qfq | 1,751,280 | 32,055,734 | -0.76% |
| 2025-04-15 | 18.44 | 18.65 | 18.22 | 18.37 | 16.92 | qfq | 1,968,780 | 36,201,623 | -0.16% |
| 2025-04-14 | 18.30 | 18.75 | 18.30 | 18.40 | 16.95 | qfq | 1,302,000 | 24,082,406 | 0.71% |
| 2025-04-11 | 18.00 | 18.45 | 18.00 | 18.27 | 16.83 | qfq | 1,933,100 | 35,331,092 | 0.44% |
| 2025-04-10 | 17.97 | 18.39 | 17.97 | 18.19 | 16.75 | qfq | 2,112,300 | 38,558,130 | 2.83% |
| 2025-04-09 | 17.33 | 17.93 | 16.08 | 17.69 | 16.29 | qfq | 3,192,000 | 55,038,541 | -0.51% |
| 2025-04-08 | 17.96 | 18.00 | 17.26 | 17.78 | 16.38 | qfq | 3,217,120 | 56,446,660 | 0.00% |
| 2025-04-07 | 18.91 | 18.94 | 17.78 | 17.78 | 16.38 | qfq | 3,005,400 | 54,320,462 | -9.97% |
| 2025-04-03 | 19.45 | 19.78 | 19.41 | 19.75 | 18.19 | qfq | 2,130,500 | 41,760,451 | 0.51% |
| 2025-04-02 | 19.80 | 20.00 | 19.53 | 19.65 | 18.10 | qfq | 2,327,380 | 45,810,520 | -0.86% |
| 2025-04-01 | 19.27 | 20.08 | 19.25 | 19.82 | 18.25 | qfq | 3,649,800 | 72,188,034 | 2.59% |
| 2025-03-31 | 19.30 | 19.44 | 18.94 | 19.32 | 17.79 | qfq | 2,515,680 | 48,247,501 | -0.67% |
| 2025-03-28 | 18.96 | 19.45 | 18.96 | 19.45 | 17.91 | qfq | 2,827,420 | 54,318,240 | 2.15% |
| 2025-03-27 | 19.16 | 19.20 | 18.80 | 19.04 | 17.54 | qfq | 1,933,700 | 36,753,255 | -0.57% |
| 2025-03-26 | 18.88 | 19.20 | 18.82 | 19.15 | 17.64 | qfq | 2,076,640 | 39,594,376 | 1.43% |
| 2025-03-25 | 19.18 | 19.34 | 18.71 | 18.88 | 17.39 | qfq | 3,395,420 | 64,444,835 | -2.83% |
| 2025-03-24 | 19.05 | 19.70 | 18.79 | 19.43 | 17.90 | qfq | 4,406,320 | 84,604,469 | 1.83% |
| 2025-03-21 | 19.34 | 19.44 | 19.00 | 19.08 | 17.57 | qfq | 1,460,420 | 28,096,947 | -1.65% |
| 2025-03-20 | 19.30 | 19.52 | 19.25 | 19.40 | 17.87 | qfq | 1,572,900 | 30,514,842 | 0.52% |
| 2025-03-19 | 19.47 | 19.67 | 19.22 | 19.30 | 17.78 | qfq | 1,819,100 | 35,266,713 | -1.48% |
| 2025-03-18 | 19.46 | 19.64 | 19.33 | 19.59 | 18.04 | qfq | 1,403,500 | 27,391,017 | 0.72% |
| 2025-03-17 | 19.45 | 19.60 | 19.29 | 19.45 | 17.91 | qfq | 1,864,160 | 36,226,993 | 0.15% |
| 2025-03-14 | 19.04 | 19.45 | 18.96 | 19.42 | 17.89 | qfq | 2,428,400 | 46,872,491 | 2.00% |
| 2025-03-13 | 19.40 | 19.42 | 18.89 | 19.04 | 17.54 | qfq | 1,900,011 | 36,278,272 | -2.11% |
| 2025-03-12 | 19.17 | 19.48 | 19.09 | 19.45 | 17.91 | qfq | 2,774,155 | 53,575,646 | 1.83% |
| 2025-03-11 | 18.84 | 19.11 | 18.57 | 19.10 | 17.59 | qfq | 1,475,484 | 27,949,571 | 0.37% |
| 2025-03-10 | 18.86 | 19.03 | 18.80 | 19.03 | 17.53 | qfq | 1,591,800 | 30,109,801 | 0.90% |
| 2025-03-07 | 19.20 | 19.38 | 18.82 | 18.86 | 17.37 | qfq | 2,781,662 | 53,036,060 | -1.72% |
| 2025-03-06 | 19.00 | 19.19 | 18.75 | 19.19 | 17.67 | qfq | 3,760,637 | 71,479,319 | 1.64% |
| 2025-03-05 | 19.08 | 19.10 | 18.68 | 18.88 | 17.39 | qfq | 1,897,251 | 35,722,119 | -0.68% |
| 2025-03-04 | 18.71 | 19.03 | 18.63 | 19.01 | 17.51 | qfq | 1,745,311 | 33,009,948 | 1.55% |
| 2025-03-03 | 18.95 | 19.15 | 18.65 | 18.72 | 17.24 | qfq | 2,792,900 | 52,741,623 | -0.95% |
| 2025-02-28 | 19.60 | 19.70 | 18.84 | 18.90 | 17.41 | qfq | 2,375,420 | 45,625,603 | -3.62% |
| 2025-02-27 | 19.75 | 20.05 | 19.28 | 19.61 | 18.06 | qfq | 1,976,642 | 38,907,628 | -0.76% |
| 2025-02-26 | 19.68 | 19.86 | 19.63 | 19.76 | 18.20 | qfq | 1,633,700 | 32,239,304 | 0.66% |
| 2025-02-25 | 20.32 | 20.32 | 19.56 | 19.63 | 18.08 | qfq | 2,954,300 | 58,734,515 | -3.92% |
| 2025-02-24 | 20.50 | 20.65 | 20.25 | 20.43 | 18.82 | qfq | 1,760,120 | 35,979,578 | -0.15% |
| 2025-02-21 | 20.66 | 20.73 | 20.13 | 20.46 | 18.84 | qfq | 2,908,280 | 59,221,539 | -1.11% |
| 2025-02-20 | 20.73 | 20.95 | 20.63 | 20.69 | 19.06 | qfq | 2,291,260 | 47,500,183 | -0.67% |
| 2025-02-19 | 20.40 | 20.86 | 20.40 | 20.83 | 19.18 | qfq | 2,188,540 | 45,296,349 | 1.81% |
| 2025-02-18 | 21.20 | 21.30 | 20.40 | 20.46 | 18.84 | qfq | 4,118,342 | 86,074,815 | -5.45% |
| 2025-02-17 | 21.10 | 21.70 | 20.51 | 21.64 | 19.93 | qfq | 6,446,900 | 136,180,723 | 3.05% |
| 2025-02-14 | 20.68 | 21.07 | 20.41 | 21.00 | 19.34 | qfq | 2,741,476 | 56,938,247 | 0.62% |
| 2025-02-13 | 21.05 | 21.26 | 20.70 | 20.87 | 19.22 | qfq | 3,420,278 | 71,716,989 | -0.86% |
| 2025-02-12 | 21.06 | 21.39 | 20.93 | 21.05 | 19.39 | qfq | 2,424,700 | 51,291,576 | -0.14% |
| 2025-02-11 | 21.20 | 21.20 | 20.61 | 21.08 | 19.41 | qfq | 3,712,170 | 77,355,008 | -0.61% |
| 2025-02-10 | 21.06 | 21.25 | 20.61 | 21.21 | 19.53 | qfq | 3,398,561 | 71,283,641 | 0.52% |
| 2025-02-07 | 20.90 | 22.00 | 20.80 | 21.10 | 19.43 | qfq | 5,455,870 | 116,516,930 | 2.18% |
| 2025-02-06 | 19.73 | 20.77 | 19.66 | 20.65 | 19.02 | qfq | 4,150,560 | 84,935,682 | 4.14% |
| 2025-02-05 | 19.95 | 20.14 | 19.62 | 19.83 | 18.26 | qfq | 1,807,320 | 35,791,692 | 0.15% |
| 2025-01-27 | 19.87 | 20.29 | 19.73 | 19.80 | 18.24 | qfq | 2,090,000 | 41,827,526 | 0.35% |
| 2025-01-24 | 19.28 | 19.88 | 18.90 | 19.73 | 18.17 | qfq | 2,976,260 | 58,078,272 | 2.12% |
| 2025-01-23 | 19.40 | 19.98 | 19.20 | 19.32 | 17.79 | qfq | 3,132,300 | 61,032,053 | 0.89% |
| 2025-01-22 | 19.73 | 19.74 | 19.10 | 19.15 | 17.64 | qfq | 2,182,700 | 42,264,687 | -2.99% |
| 2025-01-21 | 19.82 | 19.97 | 19.57 | 19.74 | 18.18 | qfq | 1,490,000 | 29,377,860 | -0.45% |
| 2025-01-20 | 20.06 | 20.25 | 19.77 | 19.83 | 18.26 | qfq | 2,413,962 | 48,352,706 | -0.20% |
| 2025-01-17 | 20.46 | 20.49 | 19.84 | 19.87 | 18.30 | qfq | 3,059,200 | 61,317,688 | -3.73% |
| 2025-01-16 | 20.04 | 21.00 | 19.80 | 20.64 | 19.01 | qfq | 4,709,142 | 97,039,195 | 2.43% |
| 2025-01-15 | 20.00 | 20.50 | 19.90 | 20.15 | 18.56 | qfq | 2,325,600 | 46,949,933 | 0.40% |
| 2025-01-14 | 19.40 | 20.15 | 19.40 | 20.07 | 18.48 | qfq | 3,029,111 | 60,042,066 | 3.77% |
| 2025-01-13 | 19.07 | 19.36 | 18.18 | 19.34 | 17.81 | qfq | 2,565,300 | 48,538,521 | 0.83% |
| 2025-01-10 | 20.54 | 20.54 | 19.18 | 19.18 | 17.66 | qfq | 3,391,340 | 66,945,926 | -7.12% |
| 2025-01-09 | 20.82 | 20.88 | 20.32 | 20.65 | 19.02 | qfq | 2,855,161 | 58,842,287 | -1.71% |
| 2025-01-08 | 21.42 | 21.42 | 20.17 | 21.01 | 19.35 | qfq | 4,155,020 | 86,303,200 | -2.05% |
| 2025-01-07 | 20.65 | 21.66 | 20.54 | 21.45 | 19.76 | qfq | 4,714,560 | 99,516,490 | 2.68% |
| 2025-01-06 | 21.18 | 21.42 | 20.30 | 20.89 | 19.24 | qfq | 5,537,760 | 115,074,666 | -0.81% |
| 2025-01-03 | 20.30 | 21.90 | 20.30 | 21.06 | 19.40 | qfq | 10,056,440 | 213,210,530 | 2.53% |
| 2025-01-02 | 18.95 | 20.80 | 18.70 | 20.54 | 18.92 | qfq | 9,608,572 | 193,652,209 | 8.39% |
| 2024-12-31 | 19.44 | 19.60 | 18.89 | 18.95 | 17.45 | qfq | 2,267,600 | 43,401,159 | -2.62% |
| 2024-12-30 | 19.65 | 19.76 | 18.90 | 19.46 | 17.92 | qfq | 2,205,400 | 42,753,095 | -0.71% |
| 2024-12-27 | 19.59 | 19.85 | 19.30 | 19.60 | 18.05 | qfq | 1,941,480 | 38,189,156 | -0.31% |
| 2024-12-26 | 19.58 | 19.97 | 19.26 | 19.66 | 18.11 | qfq | 3,078,520 | 60,659,879 | 1.24% |
| 2024-12-25 | 19.57 | 19.96 | 19.10 | 19.42 | 17.89 | qfq | 2,694,522 | 52,423,236 | -1.32% |
| 2024-12-24 | 19.18 | 20.12 | 18.88 | 19.68 | 18.13 | qfq | 4,926,080 | 96,340,244 | 4.07% |
| 2024-12-23 | 20.34 | 20.37 | 18.84 | 18.91 | 17.42 | qfq | 5,109,911 | 98,805,173 | -7.03% |
| 2024-12-20 | 19.96 | 20.55 | 19.90 | 20.34 | 18.73 | qfq | 2,866,940 | 58,324,780 | 1.35% |
| 2024-12-19 | 20.00 | 20.22 | 19.66 | 20.07 | 18.48 | qfq | 3,692,100 | 73,629,399 | -0.64% |
| 2024-12-18 | 20.70 | 20.81 | 20.13 | 20.20 | 18.60 | qfq | 4,054,760 | 82,795,668 | -1.46% |
| 2024-12-17 | 21.60 | 21.60 | 20.40 | 20.50 | 18.88 | qfq | 6,097,313 | 126,238,800 | -5.75% |
| 2024-12-16 | 21.60 | 22.14 | 21.11 | 21.75 | 20.03 | qfq | 7,492,199 | 162,076,067 | 0.23% |
| 2024-12-13 | 21.31 | 22.77 | 21.11 | 21.70 | 19.99 | qfq | 10,665,640 | 236,089,186 | 1.83% |
| 2024-12-12 | 21.14 | 21.80 | 21.00 | 21.31 | 19.63 | qfq | 6,694,629 | 142,155,930 | 0.71% |
| 2024-12-11 | 20.60 | 21.19 | 20.57 | 21.16 | 19.49 | qfq | 6,117,220 | 128,290,471 | 1.83% |
| 2024-12-10 | 21.51 | 21.58 | 20.68 | 20.78 | 19.14 | qfq | 7,761,230 | 163,967,467 | -0.48% |
| 2024-12-09 | 20.87 | 21.21 | 20.18 | 20.88 | 19.23 | qfq | 10,465,874 | 217,247,775 | 0.10% |
| 2024-12-06 | 20.60 | 21.11 | 20.20 | 20.86 | 19.21 | qfq | 10,162,840 | 210,239,538 | 1.16% |
| 2024-12-05 | 21.03 | 21.43 | 20.53 | 20.62 | 18.99 | qfq | 11,968,488 | 249,211,306 | -0.63% |
| 2024-12-04 | 22.15 | 22.70 | 20.70 | 20.75 | 19.11 | qfq | 16,610,529 | 356,449,159 | -9.78% |
| 2024-12-03 | 21.65 | 24.70 | 21.31 | 23.00 | 21.18 | qfq | 21,085,949 | 484,402,557 | 1.72% |
| 2024-12-02 | 21.52 | 24.60 | 21.39 | 22.61 | 20.82 | qfq | 24,210,594 | 565,278,426 | 1.12% |
| 2024-11-29 | 20.96 | 22.36 | 20.50 | 22.36 | 20.59 | qfq | 18,120,168 | 393,439,455 | 9.99% |
| 2024-11-28 | 18.72 | 20.33 | 18.38 | 20.33 | 18.72 | qfq | 12,301,840 | 239,950,619 | 10.01% |
| 2024-11-27 | 18.00 | 18.50 | 17.52 | 18.48 | 17.02 | qfq | 3,656,740 | 65,771,622 | 1.32% |
| 2024-11-26 | 18.53 | 18.82 | 18.17 | 18.24 | 16.80 | qfq | 4,151,540 | 76,785,079 | -0.44% |
| 2024-11-25 | 17.71 | 18.34 | 17.31 | 18.32 | 16.87 | qfq | 4,133,602 | 74,156,021 | 3.85% |
| 2024-11-22 | 17.89 | 18.18 | 17.60 | 17.64 | 16.25 | qfq | 4,109,300 | 73,865,668 | -1.56% |
| 2024-11-21 | 17.92 | 18.06 | 17.73 | 17.92 | 16.50 | qfq | 2,553,199 | 45,743,963 | -0.28% |
| 2024-11-20 | 17.43 | 18.08 | 17.33 | 17.97 | 16.55 | qfq | 3,630,898 | 64,513,324 | 3.10% |
| 2024-11-19 | 17.30 | 17.45 | 17.00 | 17.43 | 16.05 | qfq | 2,400,631 | 41,247,402 | 1.51% |
| 2024-11-18 | 17.86 | 17.98 | 17.04 | 17.17 | 15.81 | qfq | 3,363,003 | 58,235,860 | -3.59% |
| 2024-11-15 | 17.70 | 18.35 | 17.68 | 17.81 | 16.40 | qfq | 4,064,472 | 73,311,011 | 0.74% |
| 2024-11-14 | 18.19 | 18.48 | 17.60 | 17.68 | 16.28 | qfq | 2,578,900 | 46,419,875 | -2.75% |
| 2024-11-13 | 17.82 | 18.25 | 17.62 | 18.18 | 16.74 | qfq | 3,265,928 | 58,767,473 | 2.31% |
| 2024-11-12 | 18.01 | 18.18 | 17.60 | 17.77 | 16.37 | qfq | 2,493,140 | 44,784,626 | -1.33% |
| 2024-11-11 | 17.61 | 18.05 | 17.56 | 18.01 | 16.59 | qfq | 2,425,848 | 43,354,464 | 2.21% |
| 2024-11-08 | 17.92 | 17.99 | 17.51 | 17.62 | 16.23 | qfq | 2,064,880 | 36,565,081 | -1.07% |
| 2024-11-07 | 17.23 | 17.84 | 17.23 | 17.81 | 16.40 | qfq | 2,183,540 | 38,464,322 | 2.53% |
| 2024-11-06 | 17.34 | 17.50 | 17.21 | 17.37 | 16.00 | qfq | 2,022,220 | 35,151,905 | 0.06% |
| 2024-11-05 | 17.10 | 17.44 | 17.03 | 17.36 | 15.99 | qfq | 2,167,343 | 37,473,919 | 1.64% |
| 2024-11-04 | 16.85 | 17.08 | 16.77 | 17.08 | 15.73 | qfq | 1,154,880 | 19,603,149 | 1.12% |
| 2024-11-01 | 17.35 | 17.45 | 16.73 | 16.89 | 15.56 | qfq | 2,618,820 | 44,460,177 | -2.54% |
| 2024-10-31 | 17.35 | 17.61 | 17.28 | 17.33 | 15.96 | qfq | 1,455,574 | 25,363,605 | -0.91% |
| 2024-10-30 | 17.69 | 17.70 | 17.20 | 17.49 | 16.11 | qfq | 2,341,054 | 40,847,483 | -1.13% |
| 2024-10-29 | 18.43 | 18.87 | 17.60 | 17.69 | 16.29 | qfq | 3,864,104 | 69,443,872 | -4.07% |
| 2024-10-28 | 17.93 | 18.69 | 17.92 | 18.44 | 16.98 | qfq | 3,639,254 | 66,610,650 | 3.07% |
| 2024-10-25 | 17.58 | 17.94 | 17.52 | 17.89 | 16.48 | qfq | 1,651,380 | 29,413,222 | 1.76% |
| 2024-10-24 | 17.51 | 17.74 | 17.42 | 17.58 | 16.19 | qfq | 1,124,400 | 19,761,994 | -0.51% |
| 2024-10-23 | 17.85 | 17.85 | 17.55 | 17.67 | 16.27 | qfq | 2,198,800 | 38,931,280 | -1.28% |
| 2024-10-22 | 17.40 | 18.25 | 17.40 | 17.90 | 16.49 | qfq | 3,048,843 | 54,416,315 | 3.35% |
| 2024-10-21 | 17.17 | 17.45 | 17.12 | 17.32 | 15.95 | qfq | 2,224,860 | 38,490,522 | 0.81% |
| 2024-10-18 | 16.80 | 17.44 | 16.70 | 17.18 | 15.82 | qfq | 2,287,043 | 39,169,640 | 1.36% |
| 2024-10-17 | 17.25 | 17.32 | 16.90 | 16.95 | 15.61 | qfq | 1,151,220 | 19,708,681 | -0.88% |
| 2024-10-16 | 16.76 | 17.24 | 16.71 | 17.10 | 15.75 | qfq | 1,067,045 | 18,212,787 | 0.88% |
| 2024-10-15 | 17.10 | 17.35 | 16.94 | 16.95 | 15.61 | qfq | 1,522,000 | 26,056,199 | -1.34% |
| 2024-10-14 | 16.99 | 17.24 | 16.71 | 17.18 | 15.82 | qfq | 1,788,840 | 30,439,057 | 1.96% |
| 2024-10-11 | 17.37 | 17.68 | 16.62 | 16.85 | 15.52 | qfq | 2,077,800 | 35,635,787 | -3.49% |
| 2024-10-10 | 17.33 | 17.80 | 17.03 | 17.46 | 16.08 | qfq | 2,779,040 | 48,545,052 | 0.46% |
| 2024-10-09 | 18.65 | 18.89 | 17.36 | 17.38 | 16.01 | qfq | 3,821,620 | 68,473,136 | -9.90% |
| 2024-10-08 | 19.89 | 19.89 | 18.30 | 19.29 | 17.77 | qfq | 4,313,762 | 82,253,112 | 6.69% |
| 2024-09-30 | 17.40 | 18.19 | 17.00 | 18.08 | 16.65 | qfq | 3,297,042 | 58,128,848 | 7.81% |
| 2024-09-27 | 16.20 | 16.93 | 16.18 | 16.77 | 15.45 | qfq | 1,049,680 | 17,316,599 | 4.03% |
| 2024-09-26 | 15.62 | 16.12 | 15.60 | 16.12 | 14.85 | qfq | 1,164,540 | 18,475,007 | 2.87% |
| 2024-09-25 | 15.50 | 16.01 | 15.50 | 15.67 | 14.43 | qfq | 1,296,140 | 20,478,554 | 1.62% |
| 2024-09-24 | 14.89 | 15.48 | 14.88 | 15.42 | 14.20 | qfq | 1,591,080 | 24,262,125 | 3.28% |
| 2024-09-23 | 14.84 | 15.06 | 14.80 | 14.93 | 13.75 | qfq | 700,838 | 10,478,657 | 0.00% |
| 2024-09-20 | 14.99 | 15.00 | 14.74 | 14.93 | 13.75 | qfq | 634,760 | 9,416,854 | -0.40% |
| 2024-09-19 | 14.70 | 14.99 | 14.41 | 14.99 | 13.81 | qfq | 1,067,583 | 15,732,586 | 2.46% |
| 2024-09-18 | 14.90 | 14.98 | 14.40 | 14.63 | 13.47 | qfq | 788,680 | 11,547,901 | -1.61% |
| 2024-09-13 | 15.10 | 15.17 | 14.87 | 14.87 | 13.70 | qfq | 617,700 | 9,283,512 | -1.46% |
| 2024-09-12 | 14.95 | 15.24 | 14.90 | 15.09 | 13.90 | qfq | 544,700 | 8,250,516 | -0.13% |
| 2024-09-11 | 15.15 | 15.25 | 14.95 | 15.11 | 13.92 | qfq | 633,900 | 9,589,320 | -0.79% |
| 2024-09-10 | 15.19 | 15.24 | 14.90 | 15.23 | 14.03 | qfq | 815,600 | 12,247,805 | 0.86% |
| 2024-09-09 | 15.23 | 15.34 | 14.98 | 15.10 | 13.91 | qfq | 866,920 | 13,128,976 | -0.92% |
| 2024-09-06 | 15.75 | 15.75 | 15.23 | 15.24 | 14.04 | qfq | 991,300 | 15,204,864 | -1.68% |
| 2024-09-05 | 15.24 | 15.55 | 15.19 | 15.50 | 14.28 | qfq | 877,500 | 13,542,922 | 2.18% |
| 2024-09-04 | 15.32 | 15.32 | 15.12 | 15.17 | 13.97 | qfq | 824,120 | 12,534,638 | -1.11% |
| 2024-09-03 | 15.15 | 15.40 | 15.12 | 15.34 | 14.13 | qfq | 748,064 | 11,454,297 | 1.19% |
| 2024-09-02 | 15.41 | 15.56 | 15.16 | 15.16 | 13.96 | qfq | 1,354,320 | 20,772,800 | -1.69% |
| 2024-08-30 | 15.15 | 15.75 | 15.15 | 15.42 | 14.20 | qfq | 1,383,835 | 21,430,991 | 1.31% |
| 2024-08-29 | 15.06 | 15.27 | 14.91 | 15.22 | 14.02 | qfq | 707,080 | 10,721,891 | 1.06% |
| 2024-08-28 | 14.90 | 15.15 | 14.87 | 15.06 | 13.87 | qfq | 732,075 | 11,013,977 | 0.94% |
| 2024-08-27 | 15.09 | 15.24 | 14.90 | 14.92 | 13.74 | qfq | 916,600 | 13,796,265 | -1.52% |
| 2024-08-26 | 15.06 | 15.19 | 14.88 | 15.15 | 13.95 | qfq | 1,175,700 | 17,666,950 | 0.20% |
| 2024-08-23 | 15.10 | 15.26 | 14.94 | 15.12 | 13.93 | qfq | 896,800 | 13,542,605 | -0.26% |
| 2024-08-22 | 15.33 | 15.41 | 15.11 | 15.16 | 13.96 | qfq | 1,279,600 | 19,544,635 | -1.56% |
| 2024-08-21 | 15.40 | 15.66 | 15.30 | 15.40 | 14.18 | qfq | 1,383,396 | 21,382,493 | -0.19% |
| 2024-08-20 | 15.40 | 15.54 | 15.05 | 15.43 | 14.21 | qfq | 1,750,160 | 26,800,464 | 0.39% |
| 2024-08-19 | 15.80 | 15.80 | 15.20 | 15.37 | 14.16 | qfq | 2,093,623 | 32,315,930 | -4.24% |
| 2024-08-16 | 15.90 | 16.09 | 15.83 | 16.05 | 14.78 | qfq | 985,900 | 15,759,795 | 0.44% |
| 2024-08-15 | 16.15 | 16.25 | 15.78 | 15.98 | 14.72 | qfq | 1,080,260 | 17,316,404 | -0.13% |
| 2024-08-14 | 15.94 | 16.24 | 15.90 | 16.00 | 14.74 | qfq | 1,017,200 | 16,361,843 | 0.50% |
| 2024-08-13 | 15.93 | 15.99 | 15.74 | 15.92 | 14.66 | qfq | 711,800 | 11,275,541 | -0.06% |
| 2024-08-12 | 15.68 | 16.14 | 15.65 | 15.93 | 14.67 | qfq | 837,500 | 13,324,538 | 1.01% |
| 2024-08-09 | 16.19 | 16.25 | 15.77 | 15.77 | 14.52 | qfq | 915,880 | 14,606,523 | -1.87% |
| 2024-08-08 | 16.26 | 16.26 | 15.66 | 16.07 | 14.80 | qfq | 850,200 | 13,551,734 | 0.31% |
| 2024-08-07 | 16.16 | 16.30 | 15.94 | 16.02 | 14.75 | qfq | 620,820 | 10,012,658 | -0.87% |
| 2024-08-06 | 16.22 | 16.30 | 15.88 | 16.16 | 14.88 | qfq | 794,200 | 12,734,673 | 1.64% |
| 2024-08-05 | 15.98 | 16.34 | 15.82 | 15.90 | 14.64 | qfq | 1,298,000 | 20,913,952 | -0.75% |
| 2024-08-02 | 15.99 | 16.22 | 15.94 | 16.02 | 14.75 | qfq | 936,400 | 15,077,267 | -0.93% |
| 2024-08-01 | 16.18 | 16.42 | 16.09 | 16.17 | 14.89 | qfq | 1,218,200 | 19,719,594 | -0.31% |
| 2024-07-31 | 15.87 | 16.25 | 15.86 | 16.22 | 14.94 | qfq | 1,259,400 | 20,351,239 | 2.21% |
| 2024-07-30 | 15.80 | 16.00 | 15.56 | 15.87 | 14.62 | qfq | 788,400 | 12,480,035 | 0.25% |
| 2024-07-29 | 15.89 | 15.93 | 15.60 | 15.83 | 14.58 | qfq | 877,700 | 13,835,569 | -0.38% |
| 2024-07-26 | 15.55 | 15.89 | 15.51 | 15.89 | 14.63 | qfq | 841,300 | 13,223,526 | 2.25% |
| 2024-07-25 | 15.25 | 15.81 | 15.20 | 15.54 | 14.31 | qfq | 789,540 | 12,234,993 | 0.45% |
| 2024-07-24 | 15.74 | 15.84 | 15.46 | 15.47 | 14.25 | qfq | 713,600 | 11,152,176 | -1.78% |
| 2024-07-23 | 16.26 | 16.26 | 15.75 | 15.75 | 14.51 | qfq | 1,117,500 | 17,812,519 | -3.20% |
| 2024-07-22 | 16.06 | 16.27 | 16.01 | 16.27 | 14.98 | qfq | 893,820 | 14,443,990 | 1.06% |
| 2024-07-19 | 15.90 | 16.28 | 15.80 | 16.10 | 14.83 | qfq | 1,610,760 | 25,933,364 | 0.69% |
| 2024-07-18 | 16.04 | 16.06 | 15.50 | 15.99 | 14.73 | qfq | 1,431,600 | 22,599,522 | -0.19% |
| 2024-07-17 | 16.15 | 16.30 | 15.95 | 16.02 | 14.75 | qfq | 1,019,100 | 16,375,216 | -0.80% |
| 2024-07-16 | 16.41 | 16.41 | 16.01 | 16.15 | 14.87 | qfq | 929,440 | 14,996,721 | -1.58% |
| 2024-07-15 | 16.71 | 16.78 | 16.21 | 16.41 | 15.11 | qfq | 1,250,100 | 20,489,860 | -1.80% |
| 2024-07-12 | 16.66 | 17.06 | 16.62 | 16.71 | 15.39 | qfq | 1,266,363 | 21,296,411 | 0.36% |
| 2024-07-11 | 16.54 | 16.90 | 16.41 | 16.65 | 15.33 | qfq | 1,130,300 | 18,813,080 | 1.28% |
| 2024-07-10 | 16.79 | 16.89 | 16.38 | 16.44 | 15.14 | qfq | 935,600 | 15,502,860 | -2.26% |
| 2024-07-09 | 16.60 | 16.87 | 16.12 | 16.82 | 15.49 | qfq | 1,281,600 | 21,229,680 | 0.90% |
| 2024-07-08 | 16.98 | 17.12 | 16.58 | 16.67 | 15.35 | qfq | 1,090,100 | 18,312,806 | -2.63% |
| 2024-07-05 | 16.60 | 17.19 | 16.51 | 17.12 | 15.77 | qfq | 1,043,320 | 17,609,721 | 2.51% |
| 2024-07-04 | 17.26 | 17.29 | 16.66 | 16.70 | 15.38 | qfq | 1,281,540 | 21,678,995 | -3.36% |
| 2024-07-03 | 17.36 | 17.67 | 17.23 | 17.28 | 15.92 | qfq | 922,600 | 16,082,290 | -1.09% |
| 2024-07-02 | 17.41 | 17.65 | 17.33 | 17.47 | 16.09 | qfq | 1,421,200 | 24,815,138 | -0.51% |
| 2024-07-01 | 16.90 | 17.62 | 16.78 | 17.56 | 16.17 | qfq | 2,120,095 | 36,710,478 | 3.91% |
| 2024-06-28 | 17.05 | 17.44 | 16.84 | 16.90 | 15.57 | qfq | 1,691,095 | 29,014,572 | -0.88% |
| 2024-06-27 | 16.86 | 17.42 | 16.64 | 17.05 | 15.70 | qfq | 2,468,500 | 42,373,069 | 1.49% |
| 2024-06-26 | 16.07 | 16.82 | 15.96 | 16.80 | 15.47 | qfq | 1,442,820 | 23,738,781 | 4.61% |
| 2024-06-25 | 15.98 | 16.25 | 15.91 | 16.06 | 14.79 | qfq | 1,071,820 | 17,211,565 | 0.56% |
| 2024-06-24 | 16.39 | 16.70 | 15.80 | 15.97 | 14.71 | qfq | 2,129,000 | 34,364,188 | -4.94% |
| 2024-06-21 | 16.60 | 16.94 | 16.48 | 16.80 | 15.47 | qfq | 936,600 | 15,705,633 | 0.24% |
| 2024-06-20 | 17.15 | 17.27 | 16.73 | 16.76 | 15.44 | qfq | 1,756,800 | 29,818,230 | -2.84% |
| 2024-06-19 | 17.12 | 17.85 | 17.12 | 17.25 | 15.89 | qfq | 2,187,920 | 38,124,376 | 0.88% |
| 2024-06-18 | 17.36 | 17.48 | 16.98 | 17.10 | 15.75 | qfq | 1,634,620 | 27,989,891 | -1.55% |
| 2024-06-17 | 17.84 | 17.88 | 16.95 | 17.37 | 16.00 | qfq | 1,871,300 | 32,542,404 | -2.25% |
| 2024-06-14 | 17.43 | 17.79 | 17.36 | 17.77 | 16.37 | qfq | 1,236,400 | 21,848,954 | 1.95% |
| 2024-06-13 | 17.35 | 17.63 | 17.15 | 17.43 | 16.05 | qfq | 1,257,400 | 21,821,430 | 0.29% |
| 2024-06-12 | 16.69 | 17.54 | 16.69 | 17.38 | 16.01 | qfq | 1,734,700 | 29,848,813 | 3.89% |
| 2024-06-11 | 16.52 | 16.89 | 16.30 | 16.73 | 15.41 | qfq | 1,507,200 | 25,090,280 | 0.90% |
| 2024-06-07 | 16.11 | 16.70 | 16.10 | 16.58 | 15.27 | qfq | 1,997,320 | 32,634,175 | -1.89% |
| 2024-06-06 | 17.70 | 17.97 | 16.80 | 16.90 | 14.78 | qfq | 2,421,140 | 41,547,853 | -4.74% |
| 2024-06-05 | 18.21 | 18.31 | 17.72 | 17.74 | 15.51 | qfq | 1,969,490 | 35,343,943 | -4.16% |
| 2024-06-04 | 18.20 | 18.54 | 17.91 | 18.51 | 16.19 | qfq | 2,015,690 | 36,732,394 | 0.60% |
| 2024-06-03 | 18.87 | 18.96 | 18.26 | 18.40 | 16.09 | qfq | 2,287,600 | 42,596,181 | -1.23% |
| 2024-05-31 | 18.13 | 18.70 | 18.13 | 18.63 | 16.29 | qfq | 1,644,860 | 30,412,754 | 1.97% |
| 2024-05-30 | 18.48 | 18.48 | 17.72 | 18.27 | 15.98 | qfq | 1,949,060 | 35,561,087 | 0.22% |
| 2024-05-29 | 18.18 | 18.51 | 18.09 | 18.23 | 15.94 | qfq | 1,515,100 | 27,659,023 | -0.11% |
| 2024-05-28 | 18.58 | 18.76 | 18.15 | 18.25 | 15.96 | qfq | 1,568,600 | 28,900,816 | -1.35% |
| 2024-05-27 | 18.28 | 18.58 | 18.26 | 18.50 | 16.18 | qfq | 1,251,220 | 23,058,008 | 1.48% |
| 2024-05-24 | 18.20 | 18.61 | 18.09 | 18.23 | 15.94 | qfq | 1,388,100 | 25,524,482 | -0.44% |
| 2024-05-23 | 18.84 | 19.00 | 18.25 | 18.31 | 16.01 | qfq | 1,703,820 | 31,550,889 | -3.02% |
| 2024-05-22 | 18.98 | 19.27 | 18.67 | 18.88 | 16.51 | qfq | 1,722,300 | 32,748,021 | -0.58% |
| 2024-05-21 | 19.30 | 19.44 | 18.88 | 18.99 | 16.61 | qfq | 2,258,012 | 43,169,889 | -2.42% |
| 2024-05-20 | 18.78 | 19.47 | 18.51 | 19.46 | 17.02 | qfq | 2,732,660 | 52,229,465 | 5.02% |
| 2024-05-17 | 18.70 | 18.80 | 18.35 | 18.53 | 16.20 | qfq | 1,089,835 | 20,144,579 | -0.70% |
| 2024-05-16 | 18.73 | 18.87 | 18.53 | 18.66 | 16.32 | qfq | 912,800 | 17,084,807 | -0.37% |
| 2024-05-15 | 18.80 | 18.98 | 18.63 | 18.73 | 16.38 | qfq | 1,023,300 | 19,273,968 | -0.48% |
| 2024-05-14 | 18.95 | 19.09 | 18.68 | 18.82 | 16.46 | qfq | 1,957,820 | 36,841,284 | -0.16% |
| 2024-05-13 | 18.32 | 18.97 | 18.00 | 18.85 | 16.48 | qfq | 2,282,395 | 42,577,148 | 1.95% |
| 2024-05-10 | 18.55 | 18.80 | 18.40 | 18.49 | 16.17 | qfq | 950,216 | 17,620,856 | -0.32% |
| 2024-05-09 | 18.25 | 18.70 | 18.25 | 18.55 | 16.22 | qfq | 1,130,240 | 20,949,241 | 1.64% |
| 2024-05-08 | 18.50 | 18.53 | 18.20 | 18.25 | 15.96 | qfq | 1,737,722 | 31,916,868 | -1.67% |
| 2024-05-07 | 18.59 | 18.89 | 18.40 | 18.56 | 16.23 | qfq | 1,800,160 | 33,626,272 | -0.11% |
| 2024-05-06 | 18.45 | 18.66 | 18.31 | 18.58 | 16.25 | qfq | 2,348,540 | 43,470,915 | 1.53% |
| 2024-04-30 | 17.71 | 18.62 | 17.71 | 18.30 | 16.00 | qfq | 3,672,700 | 66,909,906 | 2.69% |
| 2024-04-29 | 17.30 | 17.93 | 17.28 | 17.82 | 15.58 | qfq | 2,685,632 | 47,479,517 | 5.63% |
| 2024-04-26 | 16.55 | 16.95 | 16.55 | 16.87 | 14.75 | qfq | 1,663,680 | 27,982,258 | 1.81% |
| 2024-04-25 | 16.79 | 16.85 | 16.49 | 16.57 | 14.49 | qfq | 1,338,480 | 22,295,274 | -1.54% |
| 2024-04-24 | 16.54 | 16.87 | 16.45 | 16.83 | 14.72 | qfq | 1,424,080 | 23,781,576 | 1.94% |
| 2024-04-23 | 16.30 | 16.63 | 16.27 | 16.51 | 14.44 | qfq | 1,201,460 | 19,816,913 | 0.98% |
| 2024-04-22 | 16.18 | 16.58 | 16.18 | 16.35 | 14.30 | qfq | 1,484,082 | 24,365,657 | -0.49% |
| 2024-04-19 | 16.20 | 16.45 | 16.10 | 16.43 | 14.37 | qfq | 1,461,500 | 23,751,150 | 0.49% |
| 2024-04-18 | 16.18 | 16.64 | 16.02 | 16.35 | 14.30 | qfq | 2,562,760 | 41,958,108 | 0.68% |
| 2024-04-17 | 15.57 | 16.26 | 15.55 | 16.24 | 14.20 | qfq | 2,545,192 | 40,833,784 | 4.50% |
| 2024-04-16 | 15.99 | 15.99 | 15.06 | 15.54 | 13.59 | qfq | 5,244,121 | 81,241,591 | -2.94% |
| 2024-04-15 | 16.52 | 16.80 | 15.74 | 16.01 | 14.00 | qfq | 3,265,870 | 53,034,370 | -2.73% |
| 2024-04-12 | 16.65 | 16.84 | 16.44 | 16.46 | 14.39 | qfq | 1,757,620 | 29,192,409 | -2.02% |
| 2024-04-11 | 16.38 | 16.99 | 16.29 | 16.80 | 14.69 | qfq | 2,519,200 | 42,374,479 | 1.82% |
| 2024-04-10 | 17.24 | 17.30 | 16.39 | 16.50 | 14.43 | qfq | 3,642,440 | 60,801,118 | -5.28% |
| 2024-04-09 | 17.28 | 17.57 | 17.14 | 17.42 | 15.23 | qfq | 2,818,049 | 48,816,396 | 0.81% |
| 2024-04-08 | 17.80 | 17.98 | 17.20 | 17.28 | 15.11 | qfq | 3,625,575 | 63,620,624 | -3.84% |
| 2024-04-03 | 18.18 | 18.18 | 17.58 | 17.97 | 15.71 | qfq | 4,742,980 | 84,564,439 | -1.21% |
| 2024-04-02 | 18.53 | 18.60 | 17.95 | 18.19 | 15.91 | qfq | 6,377,667 | 115,707,727 | -3.09% |
| 2024-04-01 | 19.00 | 19.48 | 18.39 | 18.77 | 16.41 | qfq | 10,762,786 | 200,863,853 | -2.54% |
| 2024-03-29 | 17.50 | 19.26 | 17.17 | 19.26 | 16.84 | qfq | 7,210,740 | 131,557,237 | 9.99% |
| 2024-03-28 | 17.04 | 17.76 | 17.04 | 17.51 | 15.31 | qfq | 2,337,647 | 40,847,893 | 1.80% |
| 2024-03-27 | 17.55 | 17.82 | 17.20 | 17.20 | 15.04 | qfq | 2,905,300 | 50,655,719 | -2.11% |
| 2024-03-26 | 18.01 | 18.24 | 17.35 | 17.57 | 15.36 | qfq | 4,285,687 | 76,026,697 | -2.12% |
| 2024-03-25 | 19.36 | 19.50 | 17.89 | 17.95 | 15.70 | qfq | 6,337,525 | 117,535,432 | -8.28% |
| 2024-03-22 | 18.95 | 19.68 | 18.74 | 19.57 | 17.11 | qfq | 6,364,580 | 122,676,722 | 3.16% |
| 2024-03-21 | 18.54 | 19.88 | 18.50 | 18.97 | 16.59 | qfq | 4,696,075 | 90,062,278 | 2.26% |
| 2024-03-20 | 18.05 | 18.63 | 18.03 | 18.55 | 16.22 | qfq | 2,938,220 | 53,942,733 | 2.66% |
| 2024-03-19 | 18.21 | 18.58 | 18.00 | 18.07 | 15.80 | qfq | 1,415,042 | 25,901,531 | -0.66% |
| 2024-03-18 | 17.82 | 18.20 | 17.69 | 18.19 | 15.91 | qfq | 1,576,300 | 28,258,351 | 2.19% |
| 2024-03-15 | 17.68 | 17.91 | 17.51 | 17.80 | 15.57 | qfq | 1,468,763 | 26,019,884 | -0.45% |
| 2024-03-14 | 18.22 | 18.23 | 17.62 | 17.88 | 15.64 | qfq | 1,998,320 | 35,815,567 | -3.30% |
| 2024-03-13 | 17.57 | 18.49 | 17.50 | 18.49 | 16.17 | qfq | 3,123,478 | 56,478,189 | 5.48% |
| 2024-03-12 | 17.64 | 17.79 | 17.36 | 17.53 | 15.33 | qfq | 1,725,640 | 30,288,494 | -0.96% |
| 2024-03-11 | 17.37 | 17.70 | 17.04 | 17.70 | 15.48 | qfq | 1,863,400 | 32,543,683 | 2.02% |
| 2024-03-08 | 17.07 | 17.47 | 16.90 | 17.35 | 15.17 | qfq | 2,045,585 | 35,296,967 | 0.87% |
| 2024-03-07 | 17.68 | 17.71 | 17.05 | 17.20 | 15.04 | qfq | 3,163,467 | 54,555,399 | -2.93% |
| 2024-03-06 | 17.59 | 17.92 | 17.23 | 17.72 | 15.50 | qfq | 2,655,511 | 46,549,374 | -1.72% |
| 2024-03-05 | 17.28 | 18.05 | 17.04 | 18.03 | 15.77 | qfq | 4,237,760 | 74,804,242 | 3.44% |
| 2024-03-04 | 17.12 | 17.58 | 16.87 | 17.43 | 15.24 | qfq | 3,629,639 | 62,549,050 | 0.11% |
| 2024-03-01 | 16.77 | 17.82 | 16.52 | 17.41 | 15.22 | qfq | 3,892,900 | 66,503,834 | 4.38% |
| 2024-02-29 | 16.00 | 16.69 | 15.86 | 16.68 | 14.59 | qfq | 3,328,873 | 54,676,964 | 3.28% |
| 2024-02-28 | 17.29 | 17.53 | 16.12 | 16.15 | 14.12 | qfq | 4,632,290 | 77,930,194 | -6.59% |
| 2024-02-27 | 16.70 | 17.29 | 16.59 | 17.29 | 15.12 | qfq | 2,854,680 | 48,679,578 | 2.43% |
| 2024-02-26 | 16.63 | 17.39 | 16.60 | 16.88 | 14.76 | qfq | 4,157,292 | 70,546,223 | 0.48% |
| 2024-02-23 | 15.90 | 16.84 | 15.76 | 16.80 | 14.69 | qfq | 3,526,380 | 57,418,804 | 5.66% |
| 2024-02-22 | 15.60 | 15.95 | 15.49 | 15.90 | 13.90 | qfq | 2,522,816 | 39,812,610 | 1.21% |
| 2024-02-21 | 15.50 | 16.02 | 15.25 | 15.71 | 13.74 | qfq | 4,995,540 | 78,280,744 | -2.00% |
| 2024-02-20 | 15.08 | 16.24 | 14.70 | 16.03 | 14.02 | qfq | 7,340,261 | 114,429,820 | 5.67% |
| 2024-02-19 | 13.97 | 15.59 | 13.97 | 15.17 | 13.27 | qfq | 7,412,429 | 110,719,939 | 6.83% |
| 2024-02-08 | 13.10 | 14.20 | 12.80 | 14.20 | 12.42 | qfq | 9,046,171 | 125,557,013 | 9.99% |
| 2024-02-07 | 13.22 | 13.40 | 12.52 | 12.91 | 11.29 | qfq | 5,193,416 | 66,789,709 | -3.30% |
| 2024-02-06 | 12.30 | 14.02 | 12.14 | 13.35 | 11.67 | qfq | 5,531,425 | 71,214,916 | -1.04% |
| 2024-02-05 | 14.64 | 14.65 | 13.49 | 13.49 | 11.80 | qfq | 4,188,494 | 57,008,466 | -10.01% |
| 2024-02-02 | 15.71 | 16.36 | 14.56 | 14.99 | 13.11 | qfq | 2,833,922 | 43,643,038 | -4.58% |
| 2024-02-01 | 16.10 | 16.10 | 15.22 | 15.71 | 13.74 | qfq | 2,877,900 | 45,098,238 | -2.96% |
| 2024-01-31 | 16.82 | 17.00 | 16.08 | 16.19 | 14.16 | qfq | 2,601,871 | 42,998,315 | -3.75% |
| 2024-01-30 | 17.32 | 17.55 | 16.80 | 16.82 | 14.71 | qfq | 1,745,900 | 29,830,680 | -3.67% |
| 2024-01-29 | 18.06 | 18.08 | 17.46 | 17.46 | 15.27 | qfq | 1,376,300 | 24,277,879 | -3.16% |
| 2024-01-26 | 17.98 | 18.29 | 17.89 | 18.03 | 15.77 | qfq | 1,810,544 | 32,773,097 | -0.11% |
| 2024-01-25 | 16.93 | 18.15 | 16.69 | 18.05 | 15.78 | qfq | 2,589,880 | 45,685,711 | 6.49% |
| 2024-01-24 | 16.88 | 17.08 | 16.25 | 16.95 | 14.82 | qfq | 2,205,851 | 36,733,242 | 0.65% |
| 2024-01-23 | 16.99 | 16.99 | 16.42 | 16.84 | 14.73 | qfq | 3,006,080 | 50,089,827 | -0.88% |
| 2024-01-22 | 18.25 | 18.44 | 16.80 | 16.99 | 14.86 | qfq | 1,868,600 | 32,851,680 | -7.31% |
| 2024-01-19 | 18.44 | 18.74 | 18.20 | 18.33 | 16.03 | qfq | 1,655,500 | 30,499,226 | 0.00% |
| 2024-01-18 | 18.26 | 18.62 | 17.91 | 18.33 | 16.03 | qfq | 2,301,500 | 41,827,442 | -1.08% |
| 2024-01-17 | 18.70 | 18.90 | 18.47 | 18.53 | 16.20 | qfq | 1,053,500 | 19,714,519 | -1.38% |
| 2024-01-16 | 18.83 | 19.03 | 18.52 | 18.79 | 16.43 | qfq | 1,581,200 | 29,610,568 | -0.63% |
| 2024-01-15 | 18.86 | 19.13 | 18.81 | 18.91 | 16.54 | qfq | 1,566,700 | 29,706,908 | -0.26% |
| 2024-01-12 | 19.12 | 19.43 | 18.92 | 18.96 | 16.58 | qfq | 1,729,500 | 33,071,870 | -1.40% |
| 2024-01-11 | 19.20 | 19.50 | 19.20 | 19.23 | 16.82 | qfq | 1,288,700 | 24,915,093 | -0.26% |
| 2024-01-10 | 19.70 | 19.70 | 19.12 | 19.28 | 16.86 | qfq | 1,569,300 | 30,306,340 | -2.28% |
| 2024-01-09 | 19.75 | 19.98 | 19.50 | 19.73 | 17.25 | qfq | 1,582,500 | 31,197,004 | 0.61% |
| 2024-01-08 | 19.54 | 20.01 | 19.50 | 19.61 | 17.15 | qfq | 2,473,700 | 48,748,000 | -0.71% |
| 2024-01-05 | 20.18 | 20.20 | 19.56 | 19.75 | 17.27 | qfq | 1,764,100 | 35,051,714 | -2.71% |
| 2024-01-04 | 20.10 | 20.46 | 19.86 | 20.30 | 17.75 | qfq | 1,920,700 | 38,860,973 | 0.54% |
| 2024-01-03 | 20.03 | 20.31 | 19.67 | 20.19 | 17.66 | qfq | 2,359,584 | 47,374,094 | 0.65% |
| 2024-01-02 | 19.74 | 20.58 | 19.74 | 20.06 | 17.54 | qfq | 2,554,955 | 51,582,417 | 1.93% |
| 2023-12-29 | 18.86 | 19.98 | 18.86 | 19.68 | 17.21 | qfq | 2,597,400 | 50,746,772 | 4.18% |
| 2023-12-28 | 18.94 | 19.18 | 18.69 | 18.89 | 16.52 | qfq | 3,501,520 | 66,236,027 | -0.42% |
| 2023-12-27 | 19.13 | 19.29 | 18.81 | 18.97 | 16.59 | qfq | 2,561,100 | 48,690,562 | -0.68% |
| 2023-12-26 | 19.60 | 19.75 | 18.99 | 19.10 | 16.70 | qfq | 2,119,400 | 40,596,236 | -2.65% |
| 2023-12-25 | 19.85 | 20.30 | 19.18 | 19.62 | 17.16 | qfq | 3,202,781 | 62,674,559 | -0.46% |
| 2023-12-22 | 21.05 | 21.10 | 19.64 | 19.71 | 17.24 | qfq | 3,590,660 | 72,051,527 | -5.74% |
| 2023-12-21 | 20.90 | 21.16 | 20.51 | 20.91 | 18.28 | qfq | 2,668,600 | 55,495,624 | 0.05% |
| 2023-12-20 | 21.44 | 21.48 | 20.82 | 20.90 | 18.28 | qfq | 2,935,418 | 61,708,377 | -2.75% |
| 2023-12-19 | 21.06 | 21.86 | 21.06 | 21.49 | 18.79 | qfq | 2,693,038 | 57,733,551 | 0.84% |
| 2023-12-18 | 21.57 | 21.73 | 21.16 | 21.31 | 18.63 | qfq | 2,888,620 | 61,800,302 | -1.11% |
| 2023-12-15 | 21.20 | 21.88 | 21.15 | 21.55 | 18.84 | qfq | 2,752,100 | 59,409,814 | 0.75% |
| 2023-12-14 | 21.00 | 21.85 | 20.99 | 21.39 | 18.70 | qfq | 3,213,623 | 69,117,664 | 1.13% |
| 2023-12-13 | 21.26 | 21.64 | 21.02 | 21.15 | 18.49 | qfq | 3,120,525 | 66,330,063 | -1.49% |
| 2023-12-12 | 21.16 | 21.85 | 21.15 | 21.47 | 18.77 | qfq | 4,670,115 | 100,076,816 | 1.37% |
| 2023-12-11 | 20.20 | 21.35 | 20.15 | 21.18 | 18.52 | qfq | 3,861,135 | 80,632,059 | 4.64% |
| 2023-12-08 | 20.87 | 20.87 | 20.20 | 20.24 | 17.70 | qfq | 2,902,380 | 59,484,417 | -3.16% |
| 2023-12-07 | 20.50 | 21.00 | 20.40 | 20.90 | 18.28 | qfq | 3,630,158 | 75,466,465 | 2.40% |
| 2023-12-06 | 19.91 | 20.75 | 19.70 | 20.41 | 17.85 | qfq | 2,749,797 | 55,746,242 | 2.51% |
| 2023-12-05 | 20.24 | 20.50 | 19.84 | 19.91 | 17.41 | qfq | 2,051,193 | 41,153,210 | -1.97% |
| 2023-12-04 | 20.05 | 20.53 | 20.03 | 20.31 | 17.76 | qfq | 3,023,210 | 61,611,083 | 1.45% |
| 2023-12-01 | 19.45 | 20.24 | 19.31 | 20.02 | 17.51 | qfq | 2,279,828 | 45,324,650 | 3.20% |
| 2023-11-30 | 19.46 | 19.65 | 19.20 | 19.40 | 16.96 | qfq | 1,119,800 | 21,731,293 | -0.26% |
| 2023-11-29 | 19.42 | 19.70 | 19.33 | 19.45 | 17.01 | qfq | 1,308,281 | 25,519,594 | -0.56% |
| 2023-11-28 | 19.65 | 19.69 | 19.25 | 19.56 | 17.10 | qfq | 2,407,321 | 46,918,172 | -0.76% |
| 2023-11-27 | 19.72 | 19.87 | 19.44 | 19.71 | 17.24 | qfq | 2,475,174 | 48,682,549 | -0.05% |
| 2023-11-24 | 19.85 | 20.12 | 19.64 | 19.72 | 17.24 | qfq | 2,028,100 | 40,326,533 | -0.85% |
| 2023-11-23 | 20.00 | 20.00 | 19.48 | 19.89 | 17.39 | qfq | 3,388,900 | 66,978,774 | -1.19% |
| 2023-11-22 | 19.68 | 20.46 | 19.63 | 20.13 | 17.60 | qfq | 3,035,160 | 60,891,102 | 2.03% |
| 2023-11-21 | 19.46 | 19.95 | 19.46 | 19.73 | 17.25 | qfq | 2,483,920 | 49,027,324 | 0.97% |
| 2023-11-20 | 19.71 | 19.90 | 19.30 | 19.54 | 17.09 | qfq | 2,994,320 | 58,574,675 | -1.61% |
| 2023-11-17 | 19.38 | 20.16 | 19.25 | 19.86 | 17.37 | qfq | 5,252,487 | 104,390,972 | 2.42% |
| 2023-11-16 | 18.92 | 19.75 | 18.81 | 19.39 | 16.96 | qfq | 2,762,200 | 53,706,290 | 2.11% |
| 2023-11-15 | 19.20 | 19.26 | 18.94 | 18.99 | 16.61 | qfq | 1,449,500 | 27,617,877 | -0.47% |
| 2023-11-14 | 18.70 | 19.18 | 18.70 | 19.08 | 16.68 | qfq | 1,622,140 | 30,869,572 | 0.32% |
| 2023-11-13 | 19.00 | 19.27 | 18.88 | 19.02 | 16.63 | qfq | 2,032,945 | 38,729,915 | 0.32% |
| 2023-11-10 | 18.88 | 19.17 | 18.84 | 18.96 | 16.58 | qfq | 2,566,980 | 48,639,613 | -0.52% |
| 2023-11-09 | 19.21 | 19.48 | 18.90 | 19.06 | 16.67 | qfq | 2,297,940 | 43,942,245 | -1.60% |
| 2023-11-08 | 18.90 | 19.42 | 18.90 | 19.37 | 16.94 | qfq | 2,893,200 | 55,784,155 | 2.00% |
| 2023-11-07 | 19.12 | 19.17 | 18.77 | 18.99 | 16.61 | qfq | 3,569,420 | 67,636,778 | -1.09% |
| 2023-11-06 | 18.27 | 19.29 | 18.27 | 19.20 | 16.79 | qfq | 4,177,120 | 79,320,277 | 5.15% |
| 2023-11-03 | 18.00 | 18.52 | 17.95 | 18.26 | 15.97 | qfq | 2,889,155 | 52,934,831 | 1.00% |
| 2023-11-02 | 17.68 | 18.43 | 17.68 | 18.08 | 15.81 | qfq | 4,006,204 | 72,764,370 | 1.52% |
| 2023-11-01 | 17.75 | 18.08 | 17.67 | 17.81 | 15.57 | qfq | 2,148,575 | 38,352,719 | 0.62% |
| 2023-10-31 | 17.80 | 18.08 | 17.50 | 17.70 | 15.48 | qfq | 2,758,459 | 49,058,260 | -0.56% |
| 2023-10-30 | 17.30 | 17.88 | 17.23 | 17.80 | 15.57 | qfq | 2,324,880 | 41,038,868 | 2.83% |
| 2023-10-27 | 17.08 | 17.36 | 17.01 | 17.31 | 15.14 | qfq | 1,173,239 | 20,192,309 | 1.29% |
| 2023-10-26 | 17.10 | 17.23 | 16.89 | 17.09 | 14.94 | qfq | 1,107,500 | 18,880,757 | 0.12% |
| 2023-10-25 | 17.05 | 17.25 | 17.01 | 17.07 | 14.93 | qfq | 1,455,800 | 24,941,941 | 1.07% |
| 2023-10-24 | 16.40 | 17.02 | 16.28 | 16.89 | 14.77 | qfq | 1,565,800 | 26,274,291 | 3.81% |
| 2023-10-23 | 16.51 | 16.68 | 16.21 | 16.27 | 14.23 | qfq | 1,820,040 | 29,828,489 | -2.22% |
| 2023-10-20 | 16.93 | 17.00 | 16.55 | 16.64 | 14.55 | qfq | 1,236,620 | 20,657,203 | -1.77% |
| 2023-10-19 | 16.63 | 17.26 | 16.63 | 16.94 | 14.81 | qfq | 1,637,499 | 27,906,750 | 1.44% |
| 2023-10-18 | 17.11 | 17.25 | 16.70 | 16.70 | 14.60 | qfq | 1,524,740 | 25,679,832 | -3.36% |
| 2023-10-17 | 17.47 | 17.50 | 17.19 | 17.28 | 15.11 | qfq | 971,727 | 16,820,075 | -0.63% |
| 2023-10-16 | 17.75 | 17.79 | 17.29 | 17.39 | 15.21 | qfq | 1,600,635 | 27,949,307 | -1.75% |
| 2023-10-13 | 17.85 | 18.00 | 17.69 | 17.70 | 15.48 | qfq | 1,030,500 | 18,307,243 | -1.28% |
| 2023-10-12 | 18.01 | 18.24 | 17.84 | 17.93 | 15.68 | qfq | 1,444,755 | 25,902,808 | -0.66% |
| 2023-10-11 | 17.80 | 18.25 | 17.67 | 18.05 | 15.78 | qfq | 1,488,055 | 26,904,538 | 1.46% |
| 2023-10-10 | 17.69 | 17.88 | 17.66 | 17.79 | 15.56 | qfq | 1,503,220 | 26,713,068 | 0.57% |
| 2023-10-09 | 18.02 | 18.09 | 17.60 | 17.69 | 15.47 | qfq | 1,614,980 | 28,665,812 | -2.32% |
| 2023-09-28 | 17.90 | 18.19 | 17.90 | 18.11 | 15.84 | qfq | 1,495,100 | 27,048,399 | 0.78% |
| 2023-09-27 | 17.94 | 18.10 | 17.81 | 17.97 | 15.71 | qfq | 1,231,696 | 22,148,423 | -0.22% |
| 2023-09-26 | 17.87 | 18.07 | 17.70 | 18.01 | 15.75 | qfq | 1,504,515 | 27,010,115 | 1.12% |
| 2023-09-25 | 17.97 | 18.10 | 17.68 | 17.81 | 15.57 | qfq | 1,957,320 | 34,939,084 | -1.00% |
| 2023-09-22 | 17.48 | 17.99 | 17.29 | 17.99 | 15.73 | qfq | 2,530,265 | 45,072,326 | 3.21% |
| 2023-09-21 | 17.56 | 17.73 | 17.39 | 17.43 | 15.24 | qfq | 1,323,350 | 23,173,986 | -1.02% |
| 2023-09-20 | 17.65 | 17.88 | 17.53 | 17.61 | 15.40 | qfq | 1,712,220 | 30,378,298 | -0.51% |
| 2023-09-19 | 17.84 | 17.94 | 17.59 | 17.70 | 15.48 | qfq | 1,592,675 | 28,198,538 | -0.78% |
| 2023-09-18 | 17.55 | 17.92 | 17.26 | 17.84 | 15.60 | qfq | 2,598,945 | 46,118,817 | 1.88% |
| 2023-09-15 | 17.36 | 17.61 | 17.32 | 17.51 | 15.31 | qfq | 1,722,940 | 30,164,757 | 1.10% |
| 2023-09-14 | 17.47 | 17.47 | 17.19 | 17.32 | 15.15 | qfq | 1,942,184 | 33,588,982 | -0.97% |
| 2023-09-13 | 17.81 | 17.89 | 17.30 | 17.49 | 15.29 | qfq | 3,464,619 | 60,761,293 | -2.24% |
| 2023-09-12 | 18.01 | 18.11 | 17.82 | 17.89 | 15.64 | qfq | 3,550,560 | 63,726,839 | -1.38% |
| 2023-09-11 | 17.98 | 18.19 | 17.89 | 18.14 | 15.86 | qfq | 4,277,278 | 77,234,864 | 0.95% |
| 2023-09-08 | 18.54 | 18.69 | 17.90 | 17.97 | 15.71 | qfq | 5,509,769 | 99,847,823 | -3.39% |
| 2023-09-07 | 18.84 | 19.07 | 18.55 | 18.60 | 16.26 | qfq | 3,494,060 | 65,568,332 | -1.64% |
| 2023-09-06 | 19.16 | 19.22 | 18.76 | 18.91 | 16.54 | qfq | 3,357,140 | 63,580,203 | -1.66% |
| 2023-09-05 | 19.50 | 19.57 | 19.12 | 19.23 | 16.82 | qfq | 2,908,000 | 56,111,170 | -2.14% |
| 2023-09-04 | 19.73 | 19.90 | 19.36 | 19.65 | 17.18 | qfq | 3,223,900 | 63,229,625 | -0.51% |
| 2023-09-01 | 19.99 | 20.03 | 19.58 | 19.75 | 17.27 | qfq | 2,400,300 | 47,266,817 | -0.65% |
| 2023-08-31 | 20.05 | 20.09 | 19.72 | 19.88 | 17.38 | qfq | 1,773,500 | 35,253,867 | -1.00% |
| 2023-08-30 | 20.04 | 20.10 | 19.80 | 20.08 | 17.56 | qfq | 3,042,640 | 60,809,757 | 0.90% |
| 2023-08-29 | 18.95 | 20.00 | 18.90 | 19.90 | 17.40 | qfq | 5,167,100 | 101,541,203 | 4.68% |
| 2023-08-28 | 19.71 | 19.80 | 18.88 | 19.01 | 16.62 | qfq | 3,056,700 | 58,654,275 | 1.12% |
| 2023-08-25 | 19.10 | 19.23 | 18.58 | 18.80 | 16.44 | qfq | 3,184,700 | 60,152,753 | -2.59% |
| 2023-08-24 | 18.89 | 19.44 | 18.75 | 19.30 | 16.88 | qfq | 4,315,580 | 82,534,275 | 2.01% |
| 2023-08-23 | 19.00 | 19.16 | 18.75 | 18.92 | 16.54 | qfq | 2,323,660 | 44,035,223 | -1.15% |
| 2023-08-22 | 18.73 | 19.14 | 18.63 | 19.14 | 16.74 | qfq | 3,246,480 | 61,328,091 | 2.46% |
| 2023-08-21 | 18.52 | 18.93 | 18.42 | 18.68 | 16.33 | qfq | 2,591,400 | 48,639,684 | 0.86% |
| 2023-08-18 | 18.60 | 18.96 | 18.47 | 18.52 | 16.19 | qfq | 2,841,700 | 53,270,260 | -1.12% |
| 2023-08-17 | 18.62 | 18.81 | 18.33 | 18.73 | 16.38 | qfq | 2,487,613 | 46,157,651 | 0.81% |
| 2023-08-16 | 18.97 | 18.97 | 18.39 | 18.58 | 16.25 | qfq | 3,346,999 | 62,316,861 | -1.59% |
| 2023-08-15 | 19.57 | 19.58 | 18.70 | 18.88 | 16.51 | qfq | 4,998,408 | 94,933,402 | -3.82% |
| 2023-08-14 | 19.42 | 19.77 | 18.86 | 19.63 | 17.17 | qfq | 5,248,975 | 101,861,184 | 0.26% |
| 2023-08-11 | 19.42 | 20.17 | 19.35 | 19.58 | 17.12 | qfq | 3,798,700 | 74,946,216 | 0.77% |
| 2023-08-10 | 19.16 | 19.64 | 19.02 | 19.43 | 16.99 | qfq | 2,922,043 | 56,678,235 | 1.52% |
| 2023-08-09 | 20.20 | 20.20 | 19.05 | 19.14 | 16.74 | qfq | 4,212,220 | 82,414,122 | -6.13% |
| 2023-08-08 | 19.62 | 20.52 | 19.47 | 20.39 | 17.83 | qfq | 3,889,080 | 78,708,368 | 3.24% |
| 2023-08-07 | 19.41 | 19.88 | 19.37 | 19.75 | 17.27 | qfq | 2,222,400 | 43,658,438 | 0.56% |
| 2023-08-04 | 19.30 | 19.79 | 19.28 | 19.64 | 17.17 | qfq | 1,852,800 | 36,299,517 | 1.76% |
| 2023-08-03 | 19.59 | 19.88 | 19.30 | 19.30 | 16.88 | qfq | 1,608,400 | 31,292,504 | -1.23% |
| 2023-08-02 | 19.73 | 19.78 | 19.44 | 19.54 | 17.09 | qfq | 1,702,270 | 33,227,072 | -1.26% |
| 2023-08-01 | 19.81 | 19.93 | 19.65 | 19.79 | 17.31 | qfq | 1,899,046 | 37,590,017 | -0.35% |
| 2023-07-31 | 19.57 | 19.97 | 19.37 | 19.86 | 17.37 | qfq | 2,220,000 | 43,667,032 | 1.69% |
| 2023-07-28 | 19.77 | 19.80 | 19.46 | 19.53 | 17.08 | qfq | 2,438,800 | 47,724,168 | -1.51% |
| 2023-07-27 | 20.33 | 20.33 | 19.82 | 19.83 | 17.34 | qfq | 1,700,420 | 34,006,991 | -2.12% |
| 2023-07-26 | 20.45 | 20.59 | 20.16 | 20.26 | 17.72 | qfq | 1,745,700 | 35,504,390 | -0.93% |
| 2023-07-25 | 20.40 | 20.63 | 20.20 | 20.45 | 17.88 | qfq | 1,625,800 | 33,263,334 | 0.99% |
| 2023-07-24 | 20.09 | 20.40 | 19.75 | 20.25 | 17.71 | qfq | 1,523,500 | 30,722,786 | 0.60% |
| 2023-07-21 | 20.12 | 20.30 | 19.95 | 20.13 | 17.60 | qfq | 1,143,800 | 22,992,391 | 0.00% |
| 2023-07-20 | 20.51 | 20.63 | 20.05 | 20.13 | 17.60 | qfq | 1,621,000 | 32,955,761 | -1.95% |
| 2023-07-19 | 20.15 | 20.55 | 20.12 | 20.53 | 17.95 | qfq | 2,448,000 | 49,931,216 | 2.29% |
| 2023-07-18 | 20.39 | 20.45 | 20.05 | 20.07 | 17.55 | qfq | 1,671,000 | 33,758,863 | -1.57% |
| 2023-07-17 | 20.57 | 20.64 | 20.13 | 20.39 | 17.83 | qfq | 1,922,900 | 39,060,296 | -0.54% |