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
神驰机电603109.SH
最近收盘价17.102026-07-17
最近交易日2026-07-17
成交量（股）3,879,652
成交额（元）66,261,877
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.01 | 17.53 | 16.59 | 17.10 | 17.10 | qfq | 3,879,652 | 66,261,877 | 0.53% |
| 2026-07-16 | 16.45 | 17.50 | 16.40 | 17.01 | 17.01 | qfq | 3,091,640 | 52,821,810 | 2.72% |
| 2026-07-15 | 16.34 | 16.72 | 16.34 | 16.56 | 16.56 | qfq | 1,709,540 | 28,280,157 | 0.79% |
| 2026-07-14 | 16.35 | 16.45 | 15.80 | 16.43 | 16.43 | qfq | 1,738,200 | 28,158,754 | 2.11% |
| 2026-07-13 | 16.50 | 16.59 | 16.03 | 16.09 | 16.09 | qfq | 2,236,200 | 36,303,672 | -3.07% |
| 2026-07-10 | 16.28 | 16.92 | 16.19 | 16.60 | 16.60 | qfq | 2,036,500 | 33,820,955 | 1.90% |
| 2026-07-09 | 16.53 | 16.53 | 15.89 | 16.29 | 16.29 | qfq | 2,077,400 | 33,664,034 | -0.73% |
| 2026-07-08 | 16.75 | 16.83 | 16.40 | 16.41 | 16.41 | qfq | 1,532,059 | 25,386,578 | -2.21% |
| 2026-07-07 | 17.45 | 17.56 | 16.76 | 16.78 | 16.78 | qfq | 2,283,600 | 38,966,128 | -3.95% |
| 2026-07-06 | 17.44 | 17.84 | 17.30 | 17.47 | 17.47 | qfq | 2,384,340 | 41,951,190 | -0.68% |
| 2026-07-03 | 16.70 | 17.76 | 16.70 | 17.59 | 17.59 | qfq | 3,790,900 | 66,058,343 | 5.46% |
| 2026-07-02 | 16.70 | 17.10 | 16.44 | 16.68 | 16.68 | qfq | 2,272,100 | 38,117,986 | 0.91% |
| 2026-07-01 | 16.10 | 16.64 | 15.98 | 16.53 | 16.53 | qfq | 2,619,000 | 42,849,640 | 2.67% |
| 2026-06-30 | 16.00 | 16.34 | 15.95 | 16.10 | 16.10 | qfq | 1,695,359 | 27,341,817 | -0.19% |
| 2026-06-29 | 16.50 | 16.57 | 15.86 | 16.13 | 16.13 | qfq | 2,509,859 | 40,488,998 | -2.24% |
| 2026-06-26 | 16.90 | 16.99 | 16.44 | 16.50 | 16.50 | qfq | 1,963,259 | 32,635,946 | -3.40% |
| 2026-06-25 | 17.35 | 17.70 | 16.85 | 17.08 | 17.08 | qfq | 2,771,400 | 47,761,831 | -1.73% |
| 2026-06-24 | 17.78 | 17.88 | 17.22 | 17.38 | 17.38 | qfq | 1,616,000 | 28,153,847 | -2.25% |
| 2026-06-23 | 18.02 | 18.14 | 17.64 | 17.78 | 17.78 | qfq | 2,203,360 | 39,453,690 | -1.00% |
| 2026-06-22 | 17.51 | 18.40 | 16.90 | 17.96 | 17.96 | qfq | 3,646,220 | 63,930,553 | 2.51% |
| 2026-06-18 | 17.71 | 17.79 | 17.45 | 17.52 | 17.52 | qfq | 1,793,200 | 31,528,652 | -0.68% |
| 2026-06-17 | 18.35 | 18.36 | 17.58 | 17.64 | 17.64 | qfq | 3,122,200 | 55,569,245 | -3.92% |
| 2026-06-16 | 18.60 | 18.61 | 18.16 | 18.36 | 18.36 | qfq | 1,997,840 | 36,706,644 | -1.13% |
| 2026-06-15 | 18.50 | 18.78 | 18.31 | 18.57 | 18.57 | qfq | 1,910,600 | 35,399,573 | 0.76% |
| 2026-06-12 | 18.60 | 19.00 | 18.31 | 18.43 | 18.43 | qfq | 2,541,075 | 47,356,227 | 0.33% |
| 2026-06-11 | 19.30 | 19.33 | 18.31 | 18.37 | 18.37 | qfq | 2,700,100 | 50,435,665 | -6.70% |
| 2026-06-10 | 19.66 | 20.09 | 19.35 | 19.69 | 19.44 | qfq | 2,469,300 | 48,596,135 | -0.56% |
| 2026-06-09 | 20.46 | 20.56 | 19.40 | 19.80 | 19.55 | qfq | 3,346,228 | 66,535,338 | -0.80% |
| 2026-06-08 | 20.81 | 21.23 | 19.90 | 19.96 | 19.71 | qfq | 4,316,085 | 88,378,600 | -6.95% |
| 2026-06-05 | 21.50 | 22.00 | 20.69 | 21.45 | 21.18 | qfq | 4,907,100 | 104,734,520 | -1.88% |
| 2026-06-04 | 22.08 | 22.30 | 20.86 | 21.86 | 21.59 | qfq | 9,316,830 | 203,286,008 | 2.97% |
| 2026-06-03 | 19.33 | 21.23 | 18.96 | 21.23 | 20.96 | qfq | 5,573,500 | 113,380,009 | 10.00% |
| 2026-06-02 | 19.50 | 19.57 | 18.94 | 19.30 | 19.06 | qfq | 1,953,880 | 37,571,476 | -0.92% |
| 2026-06-01 | 19.16 | 19.62 | 18.91 | 19.48 | 19.24 | qfq | 1,701,477 | 33,068,720 | 1.67% |
| 2026-05-29 | 19.60 | 19.68 | 19.00 | 19.16 | 18.92 | qfq | 2,336,200 | 44,984,871 | -2.15% |
| 2026-05-28 | 19.37 | 19.82 | 19.05 | 19.58 | 19.34 | qfq | 2,701,560 | 52,530,456 | 1.08% |
| 2026-05-27 | 20.20 | 20.37 | 19.30 | 19.37 | 19.13 | qfq | 2,766,740 | 54,377,199 | -4.58% |
| 2026-05-26 | 20.99 | 21.00 | 20.03 | 20.30 | 20.05 | qfq | 2,268,680 | 46,311,527 | -3.24% |
| 2026-05-25 | 21.21 | 21.29 | 20.82 | 20.98 | 20.72 | qfq | 1,609,017 | 33,799,012 | -0.66% |
| 2026-05-22 | 20.80 | 21.25 | 20.61 | 21.12 | 20.86 | qfq | 1,708,480 | 35,878,539 | 1.10% |
| 2026-05-21 | 21.48 | 21.84 | 20.82 | 20.89 | 20.63 | qfq | 2,257,600 | 48,248,858 | -3.15% |
| 2026-05-20 | 21.83 | 21.83 | 21.21 | 21.57 | 21.30 | qfq | 2,263,640 | 48,610,127 | -1.55% |
| 2026-05-19 | 21.98 | 22.08 | 21.58 | 21.91 | 21.64 | qfq | 1,800,423 | 39,232,228 | 0.92% |
| 2026-05-18 | 21.97 | 21.97 | 21.55 | 21.71 | 21.44 | qfq | 2,305,500 | 50,047,570 | -2.07% |
| 2026-05-15 | 21.79 | 22.52 | 21.65 | 22.17 | 21.89 | qfq | 3,341,540 | 74,056,035 | 1.74% |
| 2026-05-14 | 22.50 | 22.53 | 21.72 | 21.79 | 21.52 | qfq | 2,854,920 | 62,646,889 | -2.81% |
| 2026-05-13 | 22.03 | 22.74 | 22.01 | 22.42 | 22.14 | qfq | 2,158,840 | 48,431,784 | 0.85% |
| 2026-05-12 | 23.00 | 23.08 | 22.18 | 22.23 | 21.95 | qfq | 3,250,040 | 73,062,384 | -2.37% |
| 2026-05-11 | 23.23 | 23.28 | 22.54 | 22.77 | 22.49 | qfq | 3,485,188 | 79,229,244 | -1.39% |
| 2026-05-08 | 22.70 | 23.14 | 22.70 | 23.09 | 22.80 | qfq | 3,565,800 | 81,930,079 | 0.83% |
| 2026-05-07 | 22.58 | 23.12 | 22.44 | 22.90 | 22.61 | qfq | 3,476,040 | 79,302,517 | 1.42% |
| 2026-05-06 | 22.43 | 22.80 | 22.21 | 22.58 | 22.30 | qfq | 3,877,900 | 87,228,767 | 0.80% |
| 2026-04-30 | 22.43 | 23.05 | 22.31 | 22.40 | 22.12 | qfq | 4,402,752 | 99,470,412 | 0.36% |
| 2026-04-29 | 21.99 | 23.00 | 21.81 | 22.32 | 22.04 | qfq | 6,199,008 | 139,313,092 | -0.71% |
| 2026-04-28 | 24.48 | 24.56 | 22.48 | 22.48 | 22.20 | qfq | 9,624,391 | 222,469,892 | -10.01% |
| 2026-04-27 | 23.88 | 26.20 | 23.88 | 24.98 | 24.67 | qfq | 17,354,328 | 443,205,462 | 4.87% |
| 2026-04-24 | 23.71 | 23.98 | 23.36 | 23.82 | 23.52 | qfq | 2,763,058 | 65,268,542 | 0.13% |
| 2026-04-23 | 24.54 | 24.68 | 23.78 | 23.79 | 23.49 | qfq | 3,647,318 | 87,710,374 | -3.02% |
| 2026-04-22 | 24.32 | 24.55 | 24.25 | 24.53 | 24.22 | qfq | 3,173,000 | 77,413,159 | -0.45% |
| 2026-04-21 | 25.08 | 25.18 | 24.52 | 24.64 | 24.33 | qfq | 5,575,778 | 138,338,862 | -0.44% |
| 2026-04-20 | 24.28 | 24.92 | 23.80 | 24.75 | 24.44 | qfq | 6,927,897 | 170,297,620 | 2.36% |
| 2026-04-17 | 23.79 | 24.37 | 23.06 | 24.18 | 23.88 | qfq | 7,749,504 | 184,294,588 | 3.82% |
| 2026-04-16 | 23.32 | 23.32 | 22.83 | 23.29 | 23.00 | qfq | 3,354,652 | 77,703,787 | 0.82% |
| 2026-04-15 | 23.66 | 23.68 | 22.90 | 23.10 | 22.81 | qfq | 6,948,100 | 161,490,963 | -1.41% |
| 2026-04-14 | 21.47 | 23.43 | 21.15 | 23.43 | 23.14 | qfq | 8,818,356 | 196,462,205 | 10.00% |
| 2026-04-13 | 21.45 | 21.76 | 21.21 | 21.30 | 21.03 | qfq | 1,790,100 | 38,316,951 | -0.42% |
| 2026-04-10 | 20.86 | 21.55 | 20.86 | 21.39 | 21.12 | qfq | 3,134,940 | 66,869,382 | 2.54% |
| 2026-04-09 | 21.08 | 21.10 | 20.75 | 20.86 | 20.60 | qfq | 2,065,400 | 43,127,259 | -1.70% |
| 2026-04-08 | 20.98 | 21.34 | 20.81 | 21.22 | 20.95 | qfq | 3,293,340 | 69,458,329 | 2.71% |
| 2026-04-07 | 20.40 | 20.69 | 20.05 | 20.66 | 20.40 | qfq | 1,940,780 | 39,580,620 | 1.27% |
| 2026-04-03 | 20.90 | 20.91 | 20.00 | 20.40 | 20.14 | qfq | 2,905,380 | 59,216,282 | -1.45% |
| 2026-04-02 | 21.27 | 21.27 | 20.69 | 20.70 | 20.44 | qfq | 2,684,640 | 56,080,143 | -2.82% |
| 2026-04-01 | 21.50 | 21.58 | 21.22 | 21.30 | 21.03 | qfq | 3,128,030 | 66,787,427 | 0.00% |
| 2026-03-31 | 21.00 | 21.88 | 21.00 | 21.30 | 21.03 | qfq | 5,950,352 | 126,842,783 | -7.79% |
| 2026-03-30 | 22.75 | 23.16 | 22.61 | 23.10 | 22.81 | qfq | 1,434,735 | 32,870,370 | 0.43% |
| 2026-03-27 | 22.70 | 23.07 | 22.53 | 23.00 | 22.71 | qfq | 1,521,696 | 34,792,580 | 0.79% |
| 2026-03-26 | 23.19 | 23.43 | 22.78 | 22.82 | 22.53 | qfq | 1,751,440 | 40,287,158 | -2.02% |
| 2026-03-25 | 22.66 | 23.35 | 22.66 | 23.29 | 23.00 | qfq | 2,217,120 | 51,250,698 | 2.96% |
| 2026-03-24 | 22.81 | 22.81 | 22.04 | 22.62 | 22.34 | qfq | 2,274,900 | 50,941,477 | 3.01% |
| 2026-03-23 | 22.66 | 23.05 | 21.86 | 21.96 | 21.69 | qfq | 2,504,948 | 56,287,115 | -4.60% |
| 2026-03-20 | 23.68 | 23.82 | 23.02 | 23.02 | 22.73 | qfq | 1,669,290 | 38,912,414 | -2.75% |
| 2026-03-19 | 24.13 | 24.35 | 23.55 | 23.67 | 23.37 | qfq | 1,862,608 | 44,425,407 | -3.39% |
| 2026-03-18 | 24.44 | 24.57 | 24.11 | 24.50 | 24.19 | qfq | 1,156,887 | 28,115,515 | 0.91% |
| 2026-03-17 | 24.95 | 24.96 | 24.26 | 24.28 | 23.98 | qfq | 1,709,700 | 41,986,823 | -1.98% |
| 2026-03-16 | 24.83 | 24.84 | 24.58 | 24.77 | 24.46 | qfq | 1,341,380 | 33,112,604 | -0.32% |
| 2026-03-13 | 25.25 | 25.35 | 24.84 | 24.85 | 24.54 | qfq | 1,975,200 | 49,537,145 | -2.28% |
| 2026-03-12 | 25.97 | 25.98 | 25.25 | 25.43 | 25.11 | qfq | 1,703,460 | 43,447,718 | -1.09% |
| 2026-03-11 | 25.71 | 26.00 | 25.55 | 25.71 | 25.39 | qfq | 1,893,600 | 48,776,226 | 0.19% |
| 2026-03-10 | 25.52 | 25.85 | 25.43 | 25.66 | 25.34 | qfq | 1,737,500 | 44,635,761 | 1.42% |
| 2026-03-09 | 25.46 | 25.47 | 24.92 | 25.30 | 24.98 | qfq | 2,425,812 | 61,109,001 | -2.54% |
| 2026-03-06 | 25.10 | 26.30 | 24.92 | 25.96 | 25.64 | qfq | 3,739,610 | 96,549,548 | 4.17% |
| 2026-03-05 | 24.97 | 25.10 | 24.80 | 24.92 | 24.61 | qfq | 1,596,980 | 39,895,217 | 1.22% |
| 2026-03-04 | 24.66 | 25.07 | 24.51 | 24.62 | 24.31 | qfq | 2,163,910 | 53,472,631 | -1.16% |
| 2026-03-03 | 26.06 | 26.46 | 24.91 | 24.91 | 24.60 | qfq | 3,420,020 | 87,401,070 | -4.92% |
| 2026-03-02 | 26.60 | 26.79 | 26.11 | 26.20 | 25.87 | qfq | 3,497,000 | 92,101,930 | -2.49% |
| 2026-02-27 | 26.49 | 27.09 | 26.49 | 26.87 | 26.53 | qfq | 2,500,760 | 66,862,727 | 1.09% |
| 2026-02-26 | 26.73 | 26.75 | 26.34 | 26.58 | 26.25 | qfq | 2,318,570 | 61,384,871 | -0.37% |
| 2026-02-25 | 26.85 | 26.87 | 26.63 | 26.68 | 26.35 | qfq | 2,619,350 | 70,057,072 | -0.82% |
| 2026-02-24 | 26.70 | 27.08 | 26.50 | 26.90 | 26.56 | qfq | 2,447,120 | 65,588,885 | 1.01% |
| 2026-02-13 | 26.82 | 27.06 | 26.60 | 26.63 | 26.30 | qfq | 2,696,110 | 72,250,021 | -1.41% |
| 2026-02-12 | 25.98 | 27.62 | 25.86 | 27.01 | 26.67 | qfq | 6,244,783 | 168,426,986 | 3.96% |
| 2026-02-11 | 26.16 | 26.18 | 25.97 | 25.98 | 25.66 | qfq | 1,304,400 | 34,000,374 | -0.92% |
| 2026-02-10 | 25.98 | 26.22 | 25.88 | 26.22 | 25.89 | qfq | 1,698,600 | 44,349,065 | 0.92% |
| 2026-02-09 | 25.85 | 25.98 | 25.75 | 25.98 | 25.66 | qfq | 1,439,198 | 37,278,670 | 1.44% |
| 2026-02-06 | 25.55 | 25.90 | 25.45 | 25.61 | 25.29 | qfq | 1,482,520 | 38,103,776 | -0.08% |
| 2026-02-05 | 26.00 | 26.00 | 25.62 | 25.63 | 25.31 | qfq | 1,624,600 | 41,811,416 | -1.91% |
| 2026-02-04 | 25.98 | 26.31 | 25.85 | 26.13 | 25.80 | qfq | 1,874,200 | 48,882,631 | 0.31% |
| 2026-02-03 | 25.65 | 26.12 | 25.59 | 26.05 | 25.72 | qfq | 1,961,450 | 50,700,423 | 1.68% |
| 2026-02-02 | 26.21 | 26.36 | 25.60 | 25.62 | 25.30 | qfq | 2,218,365 | 57,566,904 | -2.36% |
| 2026-01-30 | 26.00 | 26.31 | 25.71 | 26.24 | 25.91 | qfq | 2,352,688 | 61,312,943 | 0.42% |
| 2026-01-29 | 26.60 | 26.68 | 26.10 | 26.13 | 25.80 | qfq | 3,128,848 | 82,461,113 | -1.88% |
| 2026-01-28 | 26.90 | 26.94 | 26.37 | 26.63 | 26.30 | qfq | 3,292,300 | 87,623,285 | -1.55% |
| 2026-01-27 | 27.30 | 27.37 | 26.34 | 27.05 | 26.71 | qfq | 3,654,720 | 97,862,408 | -1.35% |
| 2026-01-26 | 28.11 | 28.29 | 27.13 | 27.42 | 27.08 | qfq | 4,724,596 | 130,535,009 | -2.42% |
| 2026-01-23 | 28.59 | 28.62 | 27.92 | 28.10 | 27.75 | qfq | 5,171,640 | 145,349,955 | -1.20% |
| 2026-01-22 | 28.04 | 28.52 | 27.71 | 28.44 | 28.08 | qfq | 6,006,465 | 169,338,803 | 1.32% |
| 2026-01-21 | 27.05 | 28.83 | 27.05 | 28.07 | 27.72 | qfq | 8,721,960 | 243,788,798 | 3.96% |
| 2026-01-20 | 27.52 | 27.68 | 26.86 | 27.00 | 26.66 | qfq | 3,196,140 | 86,649,697 | -1.89% |
| 2026-01-19 | 27.44 | 27.54 | 27.20 | 27.52 | 27.18 | qfq | 3,234,452 | 88,690,071 | 0.51% |
| 2026-01-16 | 26.98 | 27.55 | 26.96 | 27.38 | 27.04 | qfq | 3,899,500 | 106,448,868 | 1.56% |
| 2026-01-15 | 26.80 | 27.29 | 26.71 | 26.96 | 26.62 | qfq | 3,151,900 | 85,040,972 | -0.44% |
| 2026-01-14 | 27.40 | 27.72 | 26.80 | 27.08 | 26.74 | qfq | 5,852,970 | 159,915,185 | -1.56% |
| 2026-01-13 | 28.09 | 28.15 | 27.40 | 27.51 | 27.17 | qfq | 4,192,500 | 116,106,731 | -1.50% |
| 2026-01-12 | 27.93 | 28.10 | 27.46 | 27.93 | 27.58 | qfq | 6,259,630 | 174,106,445 | 0.87% |
| 2026-01-09 | 26.75 | 28.01 | 26.75 | 27.69 | 27.34 | qfq | 8,366,420 | 231,729,040 | 3.90% |
| 2026-01-08 | 26.50 | 26.93 | 26.40 | 26.65 | 26.32 | qfq | 3,223,040 | 85,862,070 | 0.60% |
| 2026-01-07 | 26.92 | 26.97 | 26.36 | 26.49 | 26.16 | qfq | 4,000,220 | 106,407,720 | -1.52% |
| 2026-01-06 | 27.32 | 27.54 | 26.65 | 26.90 | 26.56 | qfq | 5,953,300 | 160,302,520 | -1.82% |
| 2026-01-05 | 25.76 | 27.87 | 25.60 | 27.40 | 27.06 | qfq | 10,541,954 | 286,034,019 | 6.24% |
| 2025-12-31 | 26.16 | 26.16 | 25.40 | 25.79 | 25.47 | qfq | 3,341,380 | 85,462,249 | -0.73% |
| 2025-12-30 | 25.41 | 26.20 | 25.32 | 25.98 | 25.66 | qfq | 4,065,540 | 105,173,564 | 1.76% |
| 2025-12-29 | 25.78 | 25.78 | 25.46 | 25.53 | 25.21 | qfq | 2,543,200 | 64,960,689 | -0.66% |
| 2025-12-26 | 26.06 | 26.25 | 25.58 | 25.70 | 25.38 | qfq | 4,019,020 | 103,963,982 | -1.53% |
| 2025-12-25 | 25.27 | 26.21 | 25.12 | 26.10 | 25.77 | qfq | 4,840,000 | 124,870,270 | 3.49% |
| 2025-12-24 | 24.89 | 25.46 | 24.89 | 25.22 | 24.90 | qfq | 2,934,600 | 74,205,536 | 0.52% |
| 2025-12-23 | 25.55 | 25.72 | 25.02 | 25.09 | 24.78 | qfq | 2,790,400 | 70,391,273 | -2.11% |
| 2025-12-22 | 25.23 | 25.97 | 25.22 | 25.63 | 25.31 | qfq | 3,440,500 | 88,082,676 | 1.67% |
| 2025-12-19 | 25.86 | 25.90 | 25.15 | 25.21 | 24.89 | qfq | 3,280,100 | 83,306,888 | 0.60% |
| 2025-12-18 | 25.00 | 25.53 | 24.87 | 25.06 | 24.75 | qfq | 2,405,600 | 60,500,515 | -1.14% |
| 2025-12-17 | 25.00 | 25.43 | 24.73 | 25.35 | 25.03 | qfq | 3,796,600 | 95,459,873 | 1.00% |
| 2025-12-16 | 25.81 | 25.91 | 25.02 | 25.10 | 24.79 | qfq | 3,615,020 | 91,344,754 | -3.28% |
| 2025-12-15 | 26.17 | 26.42 | 25.72 | 25.95 | 25.63 | qfq | 5,548,500 | 144,312,761 | -0.76% |
| 2025-12-12 | 28.50 | 29.50 | 26.04 | 26.15 | 25.82 | qfq | 11,156,121 | 301,767,635 | -4.70% |
| 2025-12-11 | 27.79 | 28.04 | 27.36 | 27.44 | 27.10 | qfq | 4,779,540 | 132,228,972 | -1.65% |
| 2025-12-10 | 26.82 | 27.96 | 26.63 | 27.90 | 27.55 | qfq | 6,194,538 | 170,697,687 | 3.60% |
| 2025-12-09 | 27.00 | 27.43 | 26.93 | 26.93 | 26.59 | qfq | 3,663,280 | 99,450,965 | -0.59% |
| 2025-12-08 | 26.60 | 27.41 | 26.41 | 27.09 | 26.75 | qfq | 6,129,998 | 165,657,065 | 3.04% |
| 2025-12-05 | 25.00 | 26.60 | 24.81 | 26.29 | 25.96 | qfq | 5,967,940 | 154,803,166 | 4.82% |
| 2025-12-04 | 25.08 | 25.43 | 24.72 | 25.08 | 24.77 | qfq | 2,133,640 | 53,550,453 | 0.40% |
| 2025-12-03 | 25.22 | 25.26 | 24.92 | 24.98 | 24.67 | qfq | 1,384,420 | 34,652,033 | -0.56% |
| 2025-12-02 | 25.60 | 25.60 | 25.11 | 25.12 | 24.81 | qfq | 1,729,500 | 43,617,099 | -1.57% |
| 2025-12-01 | 25.50 | 25.65 | 25.40 | 25.52 | 25.20 | qfq | 1,697,200 | 43,339,916 | 0.31% |
| 2025-11-28 | 25.31 | 25.45 | 25.03 | 25.44 | 25.12 | qfq | 1,825,900 | 46,155,992 | 0.47% |
| 2025-11-27 | 25.18 | 25.86 | 25.15 | 25.32 | 25.00 | qfq | 2,863,160 | 73,056,971 | 0.96% |
| 2025-11-26 | 25.31 | 25.47 | 25.05 | 25.08 | 24.77 | qfq | 2,125,900 | 53,681,617 | -0.87% |
| 2025-11-25 | 24.75 | 25.60 | 24.75 | 25.30 | 24.98 | qfq | 3,645,463 | 92,259,977 | 2.47% |
| 2025-11-24 | 24.43 | 24.80 | 24.21 | 24.69 | 24.38 | qfq | 2,939,191 | 71,965,107 | 1.11% |
| 2025-11-21 | 25.20 | 25.40 | 24.38 | 24.42 | 24.11 | qfq | 4,042,020 | 100,278,412 | -4.12% |
| 2025-11-20 | 26.10 | 26.30 | 25.45 | 25.47 | 25.15 | qfq | 3,474,280 | 89,349,368 | -2.45% |
| 2025-11-19 | 27.08 | 27.16 | 25.90 | 26.11 | 25.78 | qfq | 4,639,885 | 121,914,211 | -3.58% |
| 2025-11-18 | 27.80 | 27.80 | 27.01 | 27.08 | 26.74 | qfq | 3,781,105 | 102,999,157 | -2.59% |
| 2025-11-17 | 27.72 | 27.80 | 27.24 | 27.80 | 27.45 | qfq | 3,569,753 | 98,284,281 | 0.51% |
| 2025-11-14 | 27.70 | 27.92 | 27.61 | 27.66 | 27.31 | qfq | 3,447,700 | 95,610,286 | -1.14% |
| 2025-11-13 | 28.08 | 28.08 | 27.50 | 27.98 | 27.63 | qfq | 5,177,004 | 143,851,825 | -0.14% |
| 2025-11-12 | 29.65 | 29.67 | 27.95 | 28.02 | 27.67 | qfq | 8,758,280 | 249,595,919 | -5.47% |
| 2025-11-11 | 29.84 | 30.07 | 29.35 | 29.64 | 29.27 | qfq | 7,709,020 | 228,785,525 | -0.74% |
| 2025-11-10 | 30.27 | 30.32 | 29.41 | 29.86 | 29.49 | qfq | 10,653,140 | 315,941,207 | -1.26% |
| 2025-11-07 | 30.60 | 31.50 | 30.20 | 30.24 | 29.86 | qfq | 21,077,938 | 650,095,210 | -0.59% |
| 2025-11-06 | 27.72 | 30.42 | 27.65 | 30.42 | 30.04 | qfq | 10,417,998 | 309,264,991 | 10.02% |
| 2025-11-05 | 27.20 | 27.67 | 27.00 | 27.65 | 27.30 | qfq | 2,399,718 | 65,895,455 | 0.58% |
| 2025-11-04 | 28.10 | 28.11 | 27.21 | 27.49 | 27.15 | qfq | 3,480,640 | 95,630,952 | -1.89% |
| 2025-11-03 | 28.34 | 28.35 | 27.71 | 28.02 | 27.67 | qfq | 2,440,780 | 68,287,371 | -0.53% |
| 2025-10-31 | 28.01 | 28.47 | 27.84 | 28.17 | 27.82 | qfq | 2,925,540 | 82,598,791 | 1.29% |
| 2025-10-30 | 28.80 | 28.80 | 27.81 | 27.81 | 27.46 | qfq | 5,469,660 | 153,966,447 | -3.70% |
| 2025-10-29 | 29.49 | 29.50 | 28.66 | 28.88 | 28.52 | qfq | 4,300,620 | 124,504,973 | -2.07% |
| 2025-10-28 | 29.62 | 30.00 | 29.40 | 29.49 | 29.12 | qfq | 3,471,480 | 103,133,933 | -0.41% |
| 2025-10-27 | 29.30 | 30.24 | 29.30 | 29.61 | 29.24 | qfq | 4,287,780 | 127,789,292 | 0.82% |
| 2025-10-24 | 29.21 | 30.09 | 29.00 | 29.37 | 29.00 | qfq | 4,250,180 | 125,499,444 | 0.93% |
| 2025-10-23 | 29.50 | 29.85 | 28.75 | 29.10 | 28.74 | qfq | 4,026,420 | 117,171,671 | -1.42% |
| 2025-10-22 | 29.80 | 29.94 | 29.40 | 29.52 | 29.15 | qfq | 3,929,374 | 116,442,086 | -1.01% |
| 2025-10-21 | 29.92 | 29.92 | 29.35 | 29.82 | 29.45 | qfq | 4,805,640 | 142,347,140 | 0.07% |
| 2025-10-20 | 30.28 | 30.28 | 29.43 | 29.80 | 29.43 | qfq | 5,287,900 | 157,185,216 | 0.20% |
| 2025-10-17 | 29.44 | 29.88 | 29.12 | 29.74 | 29.37 | qfq | 4,955,700 | 146,448,127 | 0.17% |
| 2025-10-16 | 29.86 | 30.65 | 29.46 | 29.69 | 29.32 | qfq | 7,314,418 | 218,550,771 | -0.90% |
| 2025-10-15 | 28.70 | 30.18 | 28.33 | 29.96 | 29.59 | qfq | 8,682,320 | 254,791,450 | 4.39% |
| 2025-10-14 | 29.12 | 29.46 | 28.46 | 28.70 | 28.34 | qfq | 5,361,120 | 154,713,075 | -1.34% |
| 2025-10-13 | 27.98 | 29.25 | 27.11 | 29.09 | 28.73 | qfq | 5,515,640 | 157,372,515 | -0.07% |
| 2025-10-10 | 29.46 | 29.67 | 28.95 | 29.11 | 28.75 | qfq | 4,290,440 | 125,343,210 | -0.72% |
| 2025-10-09 | 29.30 | 29.37 | 28.80 | 29.32 | 28.95 | qfq | 5,134,112 | 149,487,291 | 0.17% |
| 2025-09-30 | 30.00 | 30.05 | 29.19 | 29.27 | 28.90 | qfq | 5,997,840 | 176,768,936 | -2.04% |
| 2025-09-29 | 30.51 | 30.60 | 29.56 | 29.88 | 29.51 | qfq | 5,701,700 | 170,332,372 | -1.74% |
| 2025-09-26 | 31.01 | 31.49 | 30.41 | 30.41 | 30.03 | qfq | 6,144,082 | 190,099,082 | -1.90% |
| 2025-09-25 | 31.26 | 31.85 | 30.80 | 31.00 | 30.61 | qfq | 6,372,700 | 199,096,335 | -2.08% |
| 2025-09-24 | 30.89 | 31.70 | 30.70 | 31.66 | 31.26 | qfq | 4,743,722 | 148,896,570 | 0.96% |
| 2025-09-23 | 32.10 | 32.54 | 30.59 | 31.36 | 30.97 | qfq | 7,403,995 | 232,155,065 | -2.27% |
| 2025-09-22 | 31.35 | 32.40 | 31.30 | 32.09 | 31.69 | qfq | 6,675,400 | 213,209,936 | 2.56% |
| 2025-09-19 | 31.20 | 31.90 | 30.80 | 31.29 | 30.90 | qfq | 4,933,037 | 154,450,314 | -1.14% |
| 2025-09-18 | 32.60 | 33.10 | 31.31 | 31.65 | 31.25 | qfq | 11,802,480 | 382,778,424 | -1.71% |
| 2025-09-17 | 31.90 | 32.47 | 31.60 | 32.20 | 31.80 | qfq | 6,884,460 | 220,501,433 | 1.51% |
| 2025-09-16 | 30.95 | 31.83 | 30.87 | 31.72 | 31.32 | qfq | 7,605,960 | 238,932,584 | 2.39% |
| 2025-09-15 | 31.40 | 31.90 | 30.90 | 30.98 | 30.59 | qfq | 5,775,940 | 180,908,442 | -1.96% |
| 2025-09-12 | 31.26 | 32.44 | 31.02 | 31.60 | 31.20 | qfq | 8,478,400 | 269,989,626 | 1.06% |
| 2025-09-11 | 30.80 | 31.42 | 30.60 | 31.27 | 30.88 | qfq | 6,013,260 | 186,995,825 | 0.77% |
| 2025-09-10 | 31.44 | 32.10 | 30.90 | 31.03 | 30.64 | qfq | 4,865,900 | 152,515,131 | -1.34% |
| 2025-09-09 | 32.08 | 32.41 | 31.08 | 31.45 | 31.06 | qfq | 6,336,500 | 200,032,980 | -2.93% |
| 2025-09-08 | 31.13 | 32.49 | 30.85 | 32.40 | 31.99 | qfq | 7,827,820 | 249,283,022 | 3.51% |
| 2025-09-05 | 30.48 | 31.30 | 30.13 | 31.30 | 30.91 | qfq | 5,105,508 | 157,591,097 | 2.59% |
| 2025-09-04 | 31.63 | 32.11 | 29.87 | 30.51 | 30.13 | qfq | 6,273,800 | 194,331,148 | -3.78% |
| 2025-09-03 | 32.20 | 33.16 | 31.54 | 31.71 | 31.31 | qfq | 4,875,400 | 157,537,528 | -1.64% |
| 2025-09-02 | 32.52 | 33.01 | 31.18 | 32.24 | 31.84 | qfq | 7,178,600 | 229,923,321 | -1.26% |
| 2025-09-01 | 33.20 | 33.57 | 32.51 | 32.65 | 32.24 | qfq | 5,148,640 | 169,100,708 | -0.88% |
| 2025-08-29 | 33.14 | 33.49 | 32.74 | 32.94 | 32.53 | qfq | 5,020,455 | 165,860,930 | -0.60% |
| 2025-08-28 | 34.15 | 34.35 | 31.80 | 33.14 | 32.73 | qfq | 10,842,810 | 357,418,445 | -2.70% |
| 2025-08-27 | 34.69 | 35.30 | 34.06 | 34.06 | 33.63 | qfq | 7,166,820 | 248,611,761 | -1.82% |
| 2025-08-26 | 35.30 | 35.40 | 34.60 | 34.69 | 34.26 | qfq | 6,041,180 | 210,456,350 | -1.59% |
| 2025-08-25 | 35.04 | 35.70 | 34.72 | 35.25 | 34.81 | qfq | 7,062,820 | 247,578,867 | 0.71% |
| 2025-08-22 | 35.12 | 35.28 | 34.54 | 35.00 | 34.56 | qfq | 6,471,660 | 225,110,788 | 0.14% |
| 2025-08-21 | 36.01 | 36.18 | 34.70 | 34.95 | 34.51 | qfq | 6,840,960 | 242,001,485 | -2.81% |
| 2025-08-20 | 35.75 | 36.47 | 35.23 | 35.96 | 35.51 | qfq | 6,760,900 | 241,147,881 | -0.33% |
| 2025-08-19 | 36.16 | 36.97 | 35.66 | 36.08 | 35.63 | qfq | 9,251,380 | 335,724,863 | -0.11% |
| 2025-08-18 | 37.13 | 37.13 | 35.95 | 36.12 | 35.67 | qfq | 9,125,354 | 331,208,854 | -1.23% |
| 2025-08-15 | 36.40 | 37.07 | 36.26 | 36.57 | 36.11 | qfq | 7,026,380 | 257,383,970 | 0.97% |
| 2025-08-14 | 38.00 | 38.28 | 36.20 | 36.22 | 35.77 | qfq | 9,115,418 | 338,119,010 | -5.58% |
| 2025-08-13 | 38.79 | 39.38 | 38.00 | 38.36 | 37.88 | qfq | 8,702,075 | 334,204,110 | -1.79% |
| 2025-08-12 | 37.30 | 41.37 | 36.15 | 39.06 | 38.57 | qfq | 15,043,803 | 583,951,100 | 3.86% |
| 2025-08-11 | 36.95 | 37.90 | 35.95 | 37.61 | 37.14 | qfq | 8,708,980 | 323,911,383 | 0.78% |
| 2025-08-08 | 35.41 | 37.62 | 34.85 | 37.32 | 36.85 | qfq | 11,313,941 | 413,090,912 | 4.04% |
| 2025-08-07 | 36.30 | 36.66 | 35.34 | 35.87 | 35.42 | qfq | 8,250,598 | 297,789,284 | 0.28% |
| 2025-08-06 | 35.89 | 36.50 | 35.30 | 35.77 | 35.32 | qfq | 10,206,840 | 365,630,822 | -1.32% |
| 2025-08-05 | 35.42 | 37.00 | 34.90 | 36.25 | 35.80 | qfq | 15,503,140 | 559,789,060 | 4.47% |
| 2025-08-04 | 34.36 | 34.77 | 34.00 | 34.70 | 34.27 | qfq | 6,123,590 | 210,925,718 | -0.20% |
| 2025-08-01 | 35.20 | 35.77 | 34.54 | 34.77 | 34.34 | qfq | 10,530,558 | 368,133,155 | -1.72% |
| 2025-07-31 | 36.10 | 36.79 | 35.02 | 35.38 | 34.94 | qfq | 12,984,228 | 464,791,561 | -1.59% |
| 2025-07-30 | 36.54 | 37.77 | 35.87 | 35.95 | 35.50 | qfq | 12,183,020 | 445,899,208 | -3.52% |
| 2025-07-29 | 37.25 | 37.67 | 35.11 | 37.26 | 36.79 | qfq | 19,528,041 | 711,822,406 | -3.37% |
| 2025-07-28 | 35.60 | 38.84 | 35.02 | 38.56 | 38.08 | qfq | 21,471,012 | 783,938,566 | 8.31% |
| 2025-07-25 | 33.58 | 36.29 | 33.28 | 35.60 | 35.15 | qfq | 26,305,896 | 925,588,134 | 7.91% |
| 2025-07-24 | 32.26 | 33.05 | 31.91 | 32.99 | 32.58 | qfq | 15,174,765 | 494,550,921 | 1.57% |
| 2025-07-23 | 31.90 | 32.57 | 30.35 | 32.48 | 32.07 | qfq | 23,048,479 | 729,562,052 | 0.81% |
| 2025-07-22 | 29.60 | 32.22 | 29.60 | 32.22 | 31.82 | qfq | 12,973,990 | 409,457,913 | 10.00% |
| 2025-07-21 | 29.39 | 29.78 | 28.90 | 29.29 | 28.92 | qfq | 15,377,109 | 450,450,609 | 1.03% |
| 2025-07-18 | 29.33 | 29.66 | 28.91 | 28.99 | 28.63 | qfq | 12,365,468 | 360,808,322 | -2.26% |
| 2025-07-17 | 28.92 | 30.05 | 28.32 | 29.66 | 29.29 | qfq | 22,900,911 | 668,819,657 | 1.61% |
| 2025-07-16 | 28.82 | 30.28 | 28.49 | 29.19 | 28.82 | qfq | 32,224,230 | 943,132,032 | 3.99% |
| 2025-07-15 | 25.72 | 28.07 | 25.65 | 28.07 | 27.72 | qfq | 15,188,979 | 422,431,843 | 9.99% |
| 2025-07-14 | 25.46 | 26.15 | 24.90 | 25.52 | 25.20 | qfq | 11,309,510 | 288,850,893 | -2.03% |
| 2025-07-11 | 26.42 | 26.42 | 25.70 | 26.05 | 25.72 | qfq | 5,590,980 | 145,565,588 | -1.48% |
| 2025-07-10 | 27.74 | 27.92 | 26.30 | 26.44 | 26.11 | qfq | 8,671,000 | 232,175,698 | -4.76% |
| 2025-07-09 | 27.64 | 28.46 | 27.40 | 27.76 | 27.41 | qfq | 8,346,300 | 232,954,401 | 0.36% |
| 2025-07-08 | 26.26 | 27.89 | 26.20 | 27.66 | 27.31 | qfq | 10,238,360 | 280,574,698 | 5.81% |
| 2025-07-07 | 26.00 | 26.28 | 25.57 | 26.14 | 25.81 | qfq | 4,725,134 | 122,794,249 | -1.28% |
| 2025-07-04 | 27.00 | 27.02 | 26.36 | 26.48 | 26.15 | qfq | 4,435,174 | 118,039,882 | -1.60% |
| 2025-07-03 | 26.93 | 27.45 | 26.66 | 26.91 | 26.57 | qfq | 4,182,440 | 112,663,343 | 0.22% |
| 2025-07-02 | 27.33 | 27.50 | 26.62 | 26.85 | 26.51 | qfq | 5,124,240 | 138,085,745 | -2.72% |
| 2025-07-01 | 28.00 | 28.10 | 27.44 | 27.60 | 27.25 | qfq | 4,872,720 | 134,798,662 | -1.22% |
| 2025-06-30 | 27.35 | 28.38 | 27.00 | 27.94 | 27.59 | qfq | 10,114,620 | 283,156,545 | 2.38% |
| 2025-06-27 | 26.76 | 27.82 | 26.02 | 27.29 | 26.95 | qfq | 10,841,100 | 292,444,408 | 2.02% |
| 2025-06-26 | 26.32 | 28.20 | 26.32 | 26.75 | 26.42 | qfq | 14,116,860 | 387,023,707 | 1.83% |
| 2025-06-25 | 26.32 | 26.62 | 25.80 | 26.27 | 25.94 | qfq | 9,556,160 | 250,193,755 | 0.34% |
| 2025-06-24 | 24.34 | 26.54 | 24.34 | 26.18 | 25.56 | qfq | 14,235,580 | 366,643,981 | 7.56% |
| 2025-06-23 | 24.40 | 24.64 | 24.03 | 24.34 | 23.76 | qfq | 4,760,117 | 115,572,624 | 0.00% |
| 2025-06-20 | 25.02 | 25.13 | 24.28 | 24.34 | 23.76 | qfq | 6,088,500 | 149,799,264 | -2.21% |
| 2025-06-19 | 25.10 | 25.57 | 24.78 | 24.89 | 24.30 | qfq | 8,209,986 | 206,933,267 | -1.11% |
| 2025-06-18 | 25.01 | 25.43 | 24.73 | 25.17 | 24.57 | qfq | 7,236,680 | 181,478,171 | -0.36% |
| 2025-06-17 | 24.60 | 25.70 | 24.48 | 25.26 | 24.66 | qfq | 13,334,634 | 336,970,669 | 2.85% |
| 2025-06-16 | 24.55 | 24.92 | 24.39 | 24.56 | 23.98 | qfq | 5,479,194 | 134,796,069 | -0.49% |
| 2025-06-13 | 25.00 | 25.15 | 24.60 | 24.68 | 24.10 | qfq | 5,343,600 | 132,478,498 | -1.63% |
| 2025-06-12 | 24.95 | 25.38 | 24.46 | 25.09 | 24.50 | qfq | 8,208,000 | 205,429,527 | -0.40% |
| 2025-06-11 | 25.40 | 25.55 | 24.49 | 25.19 | 24.59 | qfq | 8,827,140 | 220,996,478 | -0.83% |
| 2025-06-10 | 26.04 | 26.50 | 24.96 | 25.40 | 24.80 | qfq | 12,104,739 | 308,739,360 | -4.51% |
| 2025-06-09 | 27.08 | 27.40 | 26.51 | 26.60 | 25.97 | qfq | 8,137,126 | 217,909,042 | -1.48% |
| 2025-06-06 | 28.25 | 28.25 | 26.50 | 27.00 | 26.36 | qfq | 13,572,600 | 366,823,967 | -5.36% |
| 2025-06-05 | 26.20 | 28.53 | 25.64 | 28.53 | 27.86 | qfq | 16,835,686 | 458,001,558 | 9.98% |
| 2025-06-04 | 26.14 | 26.51 | 25.74 | 25.94 | 25.33 | qfq | 6,920,680 | 180,030,917 | -0.69% |
| 2025-06-03 | 26.60 | 26.87 | 26.00 | 26.12 | 25.50 | qfq | 11,003,900 | 289,263,007 | -2.06% |
| 2025-05-30 | 27.50 | 27.85 | 26.50 | 26.67 | 26.04 | qfq | 13,962,960 | 375,856,126 | -4.68% |
| 2025-05-29 | 28.30 | 30.30 | 27.95 | 27.98 | 27.32 | qfq | 15,995,130 | 461,850,247 | -3.25% |
| 2025-05-28 | 27.95 | 30.18 | 27.75 | 28.92 | 28.24 | qfq | 17,388,502 | 505,612,033 | 4.25% |
| 2025-05-27 | 27.51 | 28.11 | 26.61 | 27.74 | 27.08 | qfq | 8,837,902 | 244,456,423 | 1.46% |
| 2025-05-26 | 27.82 | 28.01 | 26.70 | 27.34 | 26.69 | qfq | 13,722,080 | 375,122,709 | -2.22% |
| 2025-05-23 | 28.99 | 29.34 | 27.88 | 27.96 | 27.30 | qfq | 11,740,649 | 332,626,674 | -3.08% |
| 2025-05-22 | 29.49 | 29.55 | 28.20 | 28.85 | 28.17 | qfq | 14,403,920 | 414,339,048 | -2.96% |
| 2025-05-21 | 28.62 | 30.45 | 28.06 | 29.73 | 29.03 | qfq | 18,025,260 | 528,539,106 | 2.24% |
| 2025-05-20 | 28.25 | 29.39 | 27.74 | 29.08 | 28.39 | qfq | 17,023,234 | 487,427,078 | 0.62% |
| 2025-05-19 | 28.05 | 29.30 | 27.50 | 28.90 | 28.22 | qfq | 27,531,123 | 784,995,148 | 3.47% |
| 2025-05-16 | 26.30 | 27.93 | 26.30 | 27.93 | 27.27 | qfq | 12,677,974 | 348,747,867 | 10.00% |
| 2025-05-15 | 26.66 | 27.10 | 25.00 | 25.39 | 24.79 | qfq | 21,100,249 | 543,478,888 | -4.76% |
| 2025-05-14 | 28.00 | 28.20 | 26.34 | 26.66 | 26.03 | qfq | 26,721,820 | 723,708,327 | -3.27% |
| 2025-05-13 | 25.87 | 27.56 | 25.05 | 27.56 | 26.91 | qfq | 21,467,920 | 567,077,939 | 10.02% |
| 2025-05-12 | 24.40 | 25.70 | 24.40 | 25.05 | 24.46 | qfq | 25,270,077 | 636,225,804 | 7.23% |
| 2025-05-09 | 24.12 | 24.28 | 23.29 | 23.36 | 22.81 | qfq | 16,830,100 | 398,186,673 | -5.84% |
| 2025-05-08 | 22.74 | 24.81 | 22.74 | 24.81 | 24.22 | qfq | 20,552,005 | 495,865,024 | 10.02% |
| 2025-05-07 | 23.50 | 23.77 | 22.39 | 22.55 | 22.02 | qfq | 21,687,442 | 500,082,202 | -1.87% |
| 2025-05-06 | 21.18 | 22.98 | 20.79 | 22.98 | 22.44 | qfq | 16,489,775 | 362,530,083 | 10.00% |
| 2025-04-30 | 20.51 | 21.21 | 20.03 | 20.89 | 20.40 | qfq | 13,886,597 | 285,152,023 | 0.63% |
| 2025-04-29 | 21.50 | 21.72 | 20.11 | 20.76 | 20.27 | qfq | 17,956,117 | 370,310,727 | 4.64% |
| 2025-04-28 | 19.26 | 20.08 | 19.26 | 19.84 | 19.37 | qfq | 8,354,600 | 165,125,414 | 2.80% |
| 2025-04-25 | 19.40 | 19.68 | 19.13 | 19.30 | 18.84 | qfq | 3,786,700 | 73,238,805 | -0.26% |
| 2025-04-24 | 19.71 | 19.95 | 19.30 | 19.35 | 18.89 | qfq | 5,078,320 | 99,552,127 | -2.32% |
| 2025-04-23 | 19.43 | 20.10 | 19.08 | 19.81 | 19.34 | qfq | 7,765,660 | 153,551,875 | 4.54% |
| 2025-04-22 | 19.27 | 19.62 | 18.81 | 18.95 | 18.50 | qfq | 5,542,320 | 105,252,796 | -1.66% |
| 2025-04-21 | 18.13 | 19.37 | 17.75 | 19.27 | 18.81 | qfq | 7,485,380 | 140,333,141 | 6.94% |
| 2025-04-18 | 18.52 | 18.60 | 17.88 | 18.02 | 17.59 | qfq | 4,841,480 | 87,759,575 | -2.33% |
| 2025-04-17 | 18.40 | 18.97 | 18.30 | 18.45 | 18.01 | qfq | 4,250,080 | 79,092,007 | 0.00% |
| 2025-04-16 | 19.16 | 19.16 | 18.26 | 18.45 | 18.01 | qfq | 6,241,080 | 116,539,522 | -4.26% |
| 2025-04-15 | 19.38 | 19.56 | 18.91 | 19.27 | 18.81 | qfq | 6,884,160 | 132,760,886 | 0.68% |
| 2025-04-14 | 18.80 | 19.36 | 18.40 | 19.14 | 18.69 | qfq | 10,191,720 | 193,667,799 | 3.57% |
| 2025-04-11 | 17.56 | 18.76 | 17.52 | 18.48 | 18.04 | qfq | 14,125,120 | 259,513,462 | 3.13% |
| 2025-04-10 | 17.53 | 18.59 | 17.50 | 17.92 | 17.50 | qfq | 19,912,560 | 360,324,698 | 6.04% |
| 2025-04-09 | 16.05 | 17.75 | 15.86 | 16.90 | 16.50 | qfq | 22,368,355 | 366,960,028 | -4.09% |
| 2025-04-08 | 17.62 | 18.30 | 17.62 | 17.62 | 17.20 | qfq | 6,909,240 | 122,131,612 | -10.01% |
| 2025-04-07 | 19.58 | 19.58 | 19.58 | 19.58 | 19.12 | qfq | 1,272,900 | 24,923,382 | -10.02% |
| 2025-04-03 | 21.69 | 23.10 | 21.30 | 21.76 | 21.25 | qfq | 15,021,540 | 330,535,492 | -3.37% |
| 2025-04-02 | 21.64 | 23.65 | 21.64 | 22.52 | 21.99 | qfq | 20,385,920 | 471,315,661 | 4.74% |
| 2025-04-01 | 21.28 | 21.96 | 21.12 | 21.50 | 20.99 | qfq | 8,796,300 | 190,008,058 | 1.80% |
| 2025-03-31 | 20.85 | 21.26 | 19.80 | 21.12 | 20.62 | qfq | 9,963,620 | 203,847,267 | 0.33% |
| 2025-03-28 | 21.30 | 21.97 | 20.98 | 21.05 | 20.55 | qfq | 7,448,580 | 159,277,057 | -1.45% |
| 2025-03-27 | 22.69 | 22.88 | 21.30 | 21.36 | 20.85 | qfq | 12,554,820 | 277,309,227 | -7.41% |
| 2025-03-26 | 22.06 | 23.08 | 22.03 | 23.07 | 22.52 | qfq | 10,784,384 | 243,821,809 | 3.22% |
| 2025-03-25 | 23.50 | 24.00 | 22.20 | 22.35 | 21.82 | qfq | 15,371,020 | 351,684,083 | -7.34% |
| 2025-03-24 | 24.64 | 24.99 | 23.59 | 24.12 | 23.55 | qfq | 20,795,761 | 499,737,921 | -7.97% |
| 2025-03-21 | 26.03 | 27.39 | 25.21 | 26.21 | 25.59 | qfq | 22,333,140 | 585,426,196 | -1.76% |
| 2025-03-20 | 24.50 | 27.68 | 23.77 | 26.68 | 26.05 | qfq | 30,627,157 | 792,861,781 | 5.83% |
| 2025-03-19 | 26.10 | 27.27 | 24.71 | 25.21 | 24.61 | qfq | 30,012,207 | 768,389,240 | -3.26% |
| 2025-03-18 | 23.30 | 26.06 | 23.29 | 26.06 | 25.44 | qfq | 26,996,943 | 663,572,754 | 10.00% |
| 2025-03-17 | 22.61 | 23.80 | 22.60 | 23.69 | 23.13 | qfq | 17,832,903 | 416,585,198 | 4.73% |
| 2025-03-14 | 22.60 | 22.86 | 21.66 | 22.62 | 22.08 | qfq | 14,470,654 | 322,611,901 | -1.99% |
| 2025-03-13 | 22.80 | 23.25 | 22.16 | 23.08 | 22.53 | qfq | 20,984,037 | 475,649,880 | 2.81% |
| 2025-03-12 | 21.88 | 22.90 | 21.80 | 22.45 | 21.92 | qfq | 18,383,011 | 413,393,539 | 3.55% |
| 2025-03-11 | 21.16 | 21.82 | 20.95 | 21.68 | 21.17 | qfq | 10,227,820 | 218,874,690 | -0.05% |
| 2025-03-10 | 21.40 | 21.83 | 21.03 | 21.69 | 21.18 | qfq | 11,123,595 | 237,836,322 | 1.40% |
| 2025-03-07 | 22.08 | 22.29 | 21.26 | 21.39 | 20.88 | qfq | 12,673,040 | 275,724,797 | -3.13% |
| 2025-03-06 | 21.63 | 22.58 | 21.30 | 22.08 | 21.56 | qfq | 18,558,410 | 405,851,483 | 1.52% |
| 2025-03-05 | 21.13 | 21.80 | 21.05 | 21.75 | 21.24 | qfq | 10,408,395 | 223,338,565 | 1.87% |
| 2025-03-04 | 19.95 | 21.86 | 19.95 | 21.35 | 20.84 | qfq | 15,000,913 | 316,445,503 | 5.02% |
| 2025-03-03 | 21.00 | 21.13 | 19.99 | 20.33 | 19.85 | qfq | 15,837,757 | 325,819,328 | -4.91% |
| 2025-02-28 | 23.15 | 23.27 | 21.38 | 21.38 | 20.87 | qfq | 18,983,285 | 415,612,431 | -10.02% |
| 2025-02-27 | 24.70 | 25.22 | 22.78 | 23.76 | 23.20 | qfq | 27,654,412 | 655,970,254 | -3.73% |
| 2025-02-26 | 22.36 | 24.68 | 21.70 | 24.68 | 24.10 | qfq | 36,048,972 | 844,616,237 | 9.98% |
| 2025-02-25 | 20.17 | 22.44 | 20.00 | 22.44 | 21.91 | qfq | 18,211,742 | 390,302,154 | 10.00% |
| 2025-02-24 | 22.36 | 22.98 | 19.62 | 20.40 | 19.92 | qfq | 18,766,405 | 384,992,594 | -4.27% |
| 2025-02-21 | 21.12 | 22.25 | 21.12 | 21.31 | 20.81 | qfq | 15,415,408 | 334,379,949 | 2.85% |
| 2025-02-20 | 20.65 | 21.40 | 20.48 | 20.72 | 20.23 | qfq | 11,086,192 | 231,296,151 | -0.81% |
| 2025-02-19 | 19.56 | 20.90 | 19.31 | 20.89 | 20.40 | qfq | 18,806,647 | 378,847,226 | 3.57% |
| 2025-02-18 | 20.24 | 21.83 | 19.32 | 20.17 | 19.69 | qfq | 24,299,796 | 495,749,468 | 1.56% |
| 2025-02-17 | 18.08 | 19.86 | 18.08 | 19.86 | 19.39 | qfq | 8,042,133 | 155,545,012 | 10.03% |
| 2025-02-14 | 18.25 | 18.54 | 17.96 | 18.05 | 17.62 | qfq | 2,933,620 | 53,365,396 | -1.58% |
| 2025-02-13 | 18.66 | 18.97 | 18.24 | 18.34 | 17.91 | qfq | 4,080,880 | 75,786,391 | -2.39% |
| 2025-02-12 | 18.23 | 18.88 | 18.21 | 18.79 | 18.35 | qfq | 5,008,620 | 93,229,541 | 3.24% |
| 2025-02-11 | 18.09 | 18.49 | 18.02 | 18.20 | 17.77 | qfq | 3,022,380 | 55,032,518 | -0.27% |
| 2025-02-10 | 18.10 | 18.52 | 17.83 | 18.25 | 17.82 | qfq | 3,625,009 | 65,857,001 | 0.72% |
| 2025-02-07 | 18.12 | 18.67 | 17.92 | 18.12 | 17.69 | qfq | 5,075,380 | 92,898,455 | -0.17% |
| 2025-02-06 | 17.80 | 18.20 | 17.76 | 18.15 | 17.72 | qfq | 3,333,180 | 60,280,742 | 1.06% |
| 2025-02-05 | 17.59 | 18.05 | 17.18 | 17.96 | 17.54 | qfq | 4,324,853 | 76,350,242 | 2.10% |
| 2025-01-27 | 17.83 | 18.10 | 16.95 | 17.59 | 17.17 | qfq | 6,049,760 | 105,801,640 | -1.24% |
| 2025-01-24 | 17.48 | 17.97 | 17.37 | 17.81 | 17.39 | qfq | 4,386,520 | 77,578,411 | 1.77% |
| 2025-01-23 | 18.02 | 18.12 | 17.42 | 17.50 | 17.09 | qfq | 3,602,040 | 63,979,427 | -2.02% |
| 2025-01-22 | 18.47 | 18.59 | 17.80 | 17.86 | 17.44 | qfq | 4,658,870 | 84,284,349 | -3.35% |
| 2025-01-21 | 18.45 | 18.59 | 18.17 | 18.48 | 18.04 | qfq | 3,041,940 | 55,732,727 | 0.65% |
| 2025-01-20 | 18.06 | 18.65 | 18.06 | 18.36 | 17.93 | qfq | 4,158,367 | 76,538,235 | 1.94% |
| 2025-01-17 | 17.78 | 18.22 | 17.69 | 18.01 | 17.58 | qfq | 3,627,060 | 65,259,960 | 0.67% |
| 2025-01-16 | 17.73 | 18.15 | 17.36 | 17.89 | 17.47 | qfq | 5,163,880 | 91,676,370 | 0.90% |
| 2025-01-15 | 17.45 | 17.88 | 17.26 | 17.73 | 17.31 | qfq | 4,502,760 | 79,412,000 | 1.60% |
| 2025-01-14 | 16.75 | 17.45 | 16.70 | 17.45 | 17.04 | qfq | 3,910,340 | 67,419,363 | 4.55% |
| 2025-01-13 | 16.80 | 16.83 | 16.42 | 16.69 | 16.30 | qfq | 3,295,300 | 54,751,880 | -2.40% |
| 2025-01-10 | 17.69 | 17.71 | 17.10 | 17.10 | 16.70 | qfq | 3,697,000 | 64,349,635 | -3.44% |
| 2025-01-09 | 17.28 | 17.92 | 17.16 | 17.71 | 17.29 | qfq | 5,859,620 | 102,821,761 | 3.51% |
| 2025-01-08 | 17.00 | 17.28 | 16.53 | 17.11 | 16.71 | qfq | 4,907,730 | 83,292,278 | 0.06% |
| 2025-01-07 | 16.58 | 17.21 | 16.35 | 17.10 | 16.70 | qfq | 4,093,801 | 68,859,103 | 3.57% |
| 2025-01-06 | 16.13 | 16.99 | 15.56 | 16.51 | 16.12 | qfq | 4,375,540 | 72,049,604 | 1.54% |
| 2025-01-03 | 16.90 | 17.17 | 16.15 | 16.26 | 15.88 | qfq | 4,948,940 | 82,172,046 | -3.96% |
| 2025-01-02 | 17.40 | 17.55 | 16.74 | 16.93 | 16.53 | qfq | 7,400,030 | 126,768,183 | -4.62% |
| 2024-12-31 | 17.83 | 18.00 | 17.38 | 17.75 | 17.33 | qfq | 7,707,603 | 136,311,231 | 0.17% |
| 2024-12-30 | 17.90 | 18.48 | 17.64 | 17.72 | 17.30 | qfq | 9,012,193 | 162,103,552 | -1.50% |
| 2024-12-27 | 18.94 | 19.25 | 17.93 | 17.99 | 17.56 | qfq | 19,229,343 | 353,899,365 | -5.61% |
| 2024-12-26 | 17.31 | 19.06 | 17.03 | 19.06 | 18.61 | qfq | 14,991,287 | 281,220,170 | 9.98% |
| 2024-12-25 | 17.00 | 17.68 | 16.60 | 17.33 | 16.92 | qfq | 6,194,971 | 106,040,712 | 1.52% |
| 2024-12-24 | 16.62 | 17.47 | 16.62 | 17.07 | 16.67 | qfq | 4,228,040 | 72,281,171 | 2.77% |
| 2024-12-23 | 17.20 | 17.35 | 16.55 | 16.61 | 16.22 | qfq | 4,280,598 | 72,636,382 | -3.54% |
| 2024-12-20 | 16.88 | 17.50 | 16.83 | 17.22 | 16.81 | qfq | 5,293,698 | 90,771,715 | 1.41% |
| 2024-12-19 | 16.20 | 17.27 | 16.16 | 16.98 | 16.58 | qfq | 5,258,940 | 88,670,778 | 3.85% |
| 2024-12-18 | 16.44 | 16.69 | 15.93 | 16.35 | 15.96 | qfq | 3,377,020 | 55,059,621 | 1.43% |
| 2024-12-17 | 17.00 | 17.02 | 16.07 | 16.12 | 15.74 | qfq | 4,037,558 | 66,373,038 | -4.05% |
| 2024-12-16 | 16.86 | 17.88 | 16.60 | 16.80 | 16.40 | qfq | 6,728,800 | 115,540,489 | -0.53% |
| 2024-12-13 | 16.50 | 17.09 | 16.35 | 16.89 | 16.49 | qfq | 5,869,380 | 98,672,120 | 2.55% |
| 2024-12-12 | 16.45 | 16.48 | 16.26 | 16.47 | 16.08 | qfq | 2,406,345 | 39,480,828 | 0.80% |
| 2024-12-11 | 16.17 | 16.39 | 16.13 | 16.34 | 15.95 | qfq | 2,206,425 | 35,940,334 | 0.49% |
| 2024-12-10 | 16.60 | 16.60 | 16.18 | 16.26 | 15.88 | qfq | 4,350,345 | 71,024,892 | -0.12% |
| 2024-12-09 | 15.60 | 16.63 | 15.60 | 16.28 | 15.89 | qfq | 7,121,640 | 115,543,495 | 4.03% |
| 2024-12-06 | 15.56 | 15.77 | 15.44 | 15.65 | 15.28 | qfq | 2,146,600 | 33,553,537 | 0.06% |
| 2024-12-05 | 15.83 | 15.88 | 15.55 | 15.64 | 15.27 | qfq | 1,765,760 | 27,662,587 | 0.06% |
| 2024-12-04 | 15.77 | 15.83 | 15.53 | 15.63 | 15.26 | qfq | 2,133,945 | 33,455,292 | -0.89% |
| 2024-12-03 | 15.57 | 15.81 | 15.53 | 15.77 | 15.40 | qfq | 1,965,489 | 30,857,662 | 0.77% |
| 2024-12-02 | 15.57 | 15.76 | 15.37 | 15.65 | 15.28 | qfq | 2,619,680 | 40,810,843 | 1.49% |
| 2024-11-29 | 15.22 | 15.48 | 15.02 | 15.42 | 15.06 | qfq | 2,739,460 | 42,031,672 | 2.32% |
| 2024-11-28 | 15.20 | 15.28 | 15.00 | 15.07 | 14.71 | qfq | 1,803,440 | 27,368,528 | -0.79% |
| 2024-11-27 | 14.80 | 15.19 | 14.51 | 15.19 | 14.83 | qfq | 2,770,840 | 41,194,952 | 1.74% |
| 2024-11-26 | 15.10 | 15.11 | 14.91 | 14.93 | 14.58 | qfq | 1,941,220 | 29,102,324 | -1.39% |
| 2024-11-25 | 14.85 | 15.22 | 14.72 | 15.14 | 14.78 | qfq | 2,611,260 | 39,175,926 | 2.30% |
| 2024-11-22 | 15.36 | 15.50 | 14.76 | 14.80 | 14.45 | qfq | 2,504,260 | 37,966,426 | -3.65% |
| 2024-11-21 | 15.41 | 15.58 | 14.95 | 15.36 | 15.00 | qfq | 2,647,480 | 40,761,080 | -0.39% |
| 2024-11-20 | 15.40 | 15.53 | 15.28 | 15.42 | 15.06 | qfq | 2,218,820 | 34,196,215 | 0.33% |
| 2024-11-19 | 15.06 | 15.39 | 14.88 | 15.37 | 15.01 | qfq | 2,719,265 | 41,249,690 | 3.29% |
| 2024-11-18 | 15.42 | 15.49 | 14.73 | 14.88 | 14.53 | qfq | 3,852,677 | 58,086,557 | -3.25% |
| 2024-11-15 | 15.63 | 15.84 | 15.36 | 15.38 | 15.02 | qfq | 2,447,040 | 38,185,610 | -1.47% |
| 2024-11-14 | 16.09 | 16.18 | 15.58 | 15.61 | 15.24 | qfq | 2,837,700 | 45,070,394 | -3.16% |
| 2024-11-13 | 16.00 | 16.17 | 15.60 | 16.12 | 15.74 | qfq | 3,873,060 | 61,633,076 | 0.12% |
| 2024-11-12 | 16.30 | 16.35 | 15.96 | 16.10 | 15.72 | qfq | 4,062,717 | 65,718,631 | -0.92% |
| 2024-11-11 | 16.26 | 16.36 | 15.97 | 16.25 | 15.87 | qfq | 4,446,340 | 71,733,701 | 0.37% |
| 2024-11-08 | 15.99 | 16.26 | 15.86 | 16.19 | 15.81 | qfq | 5,786,480 | 93,018,423 | 1.31% |
| 2024-11-07 | 15.87 | 16.40 | 15.69 | 15.98 | 15.60 | qfq | 6,348,140 | 102,029,157 | 0.13% |
| 2024-11-06 | 16.56 | 16.66 | 15.90 | 15.96 | 15.58 | qfq | 9,174,180 | 148,910,945 | -3.56% |
| 2024-11-05 | 16.21 | 16.55 | 15.91 | 16.55 | 16.16 | qfq | 10,950,065 | 177,217,557 | 0.36% |
| 2024-11-04 | 15.18 | 16.50 | 15.18 | 16.49 | 16.10 | qfq | 11,108,277 | 178,242,874 | 7.57% |
| 2024-11-01 | 14.98 | 16.00 | 14.89 | 15.33 | 14.97 | qfq | 10,903,134 | 168,571,751 | 1.25% |
| 2024-10-31 | 15.24 | 15.29 | 14.70 | 15.14 | 14.78 | qfq | 11,624,162 | 173,822,802 | -2.64% |
| 2024-10-30 | 15.11 | 15.82 | 14.84 | 15.55 | 15.18 | qfq | 18,756,313 | 290,576,382 | 8.14% |
| 2024-10-29 | 14.60 | 14.77 | 14.36 | 14.38 | 14.04 | qfq | 3,305,440 | 47,902,101 | -1.10% |
| 2024-10-28 | 14.21 | 14.54 | 14.17 | 14.54 | 14.20 | qfq | 2,440,260 | 34,996,345 | 2.32% |
| 2024-10-25 | 13.97 | 14.23 | 13.97 | 14.21 | 13.87 | qfq | 2,069,640 | 29,282,632 | 1.72% |
| 2024-10-24 | 14.16 | 14.16 | 13.91 | 13.97 | 13.64 | qfq | 1,702,380 | 23,802,798 | -1.48% |
| 2024-10-23 | 14.08 | 14.39 | 14.00 | 14.18 | 13.84 | qfq | 3,323,920 | 47,204,930 | -0.07% |
| 2024-10-22 | 14.18 | 14.20 | 13.99 | 14.19 | 13.85 | qfq | 2,805,060 | 39,541,003 | 0.71% |
| 2024-10-21 | 14.05 | 14.20 | 13.93 | 14.09 | 13.76 | qfq | 3,395,500 | 47,764,500 | 0.00% |
| 2024-10-18 | 13.77 | 14.23 | 13.60 | 14.09 | 13.76 | qfq | 3,535,951 | 49,504,093 | 2.40% |
| 2024-10-17 | 14.07 | 14.27 | 13.68 | 13.76 | 13.43 | qfq | 3,270,160 | 45,622,556 | -2.34% |
| 2024-10-16 | 13.41 | 14.18 | 13.41 | 14.09 | 13.76 | qfq | 4,305,708 | 60,010,386 | 3.37% |
| 2024-10-15 | 13.74 | 14.30 | 13.49 | 13.63 | 13.31 | qfq | 3,331,460 | 45,960,834 | -0.87% |
| 2024-10-14 | 13.33 | 13.78 | 13.20 | 13.75 | 13.42 | qfq | 2,742,000 | 37,248,833 | 3.23% |
| 2024-10-11 | 13.97 | 14.08 | 13.16 | 13.32 | 13.00 | qfq | 3,352,527 | 45,140,533 | -4.52% |
| 2024-10-10 | 13.74 | 14.29 | 13.62 | 13.95 | 13.62 | qfq | 3,560,208 | 49,795,182 | 0.87% |
| 2024-10-09 | 15.01 | 15.12 | 13.82 | 13.83 | 13.50 | qfq | 6,047,308 | 86,524,122 | -9.96% |
| 2024-10-08 | 16.38 | 16.49 | 14.65 | 15.36 | 15.00 | qfq | 8,411,516 | 130,524,324 | 2.40% |
| 2024-09-30 | 14.38 | 15.07 | 14.17 | 15.00 | 14.65 | qfq | 6,411,198 | 94,164,283 | 9.09% |
| 2024-09-27 | 13.31 | 13.84 | 13.31 | 13.75 | 13.42 | qfq | 2,299,320 | 31,512,376 | 3.23% |
| 2024-09-26 | 13.15 | 13.33 | 13.09 | 13.32 | 13.00 | qfq | 1,998,300 | 26,401,584 | 1.14% |
| 2024-09-25 | 13.16 | 13.55 | 13.05 | 13.17 | 12.86 | qfq | 3,103,900 | 41,277,371 | -0.30% |
| 2024-09-24 | 12.82 | 13.81 | 12.82 | 13.21 | 12.90 | qfq | 4,024,719 | 53,477,235 | 3.04% |
| 2024-09-23 | 12.85 | 12.90 | 12.74 | 12.82 | 12.52 | qfq | 924,300 | 11,861,292 | 0.00% |
| 2024-09-20 | 12.85 | 13.04 | 12.70 | 12.82 | 12.52 | qfq | 1,662,940 | 21,313,702 | -1.31% |
| 2024-09-19 | 12.35 | 13.02 | 12.35 | 12.99 | 12.68 | qfq | 3,273,748 | 41,755,483 | 5.18% |
| 2024-09-18 | 12.23 | 12.43 | 11.99 | 12.35 | 12.06 | qfq | 1,597,800 | 19,456,623 | 0.98% |
| 2024-09-13 | 12.34 | 12.34 | 12.20 | 12.23 | 11.94 | qfq | 943,600 | 11,570,563 | -0.89% |
| 2024-09-12 | 12.42 | 12.49 | 12.28 | 12.34 | 12.05 | qfq | 1,256,420 | 15,544,069 | -0.56% |
| 2024-09-11 | 12.33 | 12.44 | 12.20 | 12.41 | 12.12 | qfq | 962,040 | 11,914,739 | 0.65% |
| 2024-09-10 | 12.21 | 12.36 | 12.11 | 12.33 | 12.04 | qfq | 971,680 | 11,915,898 | 1.07% |
| 2024-09-09 | 12.10 | 12.36 | 11.94 | 12.20 | 11.91 | qfq | 1,085,260 | 13,206,983 | 0.83% |
| 2024-09-06 | 12.40 | 12.41 | 12.00 | 12.10 | 11.81 | qfq | 2,076,200 | 25,232,517 | -2.42% |
| 2024-09-05 | 12.43 | 12.53 | 12.28 | 12.40 | 12.11 | qfq | 1,141,100 | 14,142,784 | -0.24% |
| 2024-09-04 | 12.31 | 12.58 | 12.17 | 12.43 | 12.14 | qfq | 1,729,500 | 21,477,669 | 1.06% |
| 2024-09-03 | 12.05 | 12.31 | 12.05 | 12.30 | 12.01 | qfq | 1,247,380 | 15,213,845 | 1.74% |
| 2024-09-02 | 12.21 | 12.35 | 12.09 | 12.09 | 11.80 | qfq | 1,252,900 | 15,349,637 | -1.23% |
| 2024-08-30 | 12.30 | 12.51 | 12.20 | 12.24 | 11.95 | qfq | 2,020,200 | 25,012,899 | -0.49% |
| 2024-08-29 | 11.97 | 12.34 | 11.87 | 12.30 | 12.01 | qfq | 1,627,605 | 19,829,179 | 2.76% |
| 2024-08-28 | 11.88 | 12.02 | 11.80 | 11.97 | 11.69 | qfq | 898,400 | 10,715,086 | 0.76% |
| 2024-08-27 | 11.98 | 12.13 | 11.83 | 11.88 | 11.60 | qfq | 1,084,100 | 12,953,816 | -1.82% |
| 2024-08-26 | 11.84 | 12.20 | 11.76 | 12.10 | 11.81 | qfq | 1,462,688 | 17,557,079 | 2.20% |
| 2024-08-23 | 11.78 | 11.86 | 11.60 | 11.84 | 11.56 | qfq | 1,092,540 | 12,835,151 | 0.51% |
| 2024-08-22 | 12.06 | 12.11 | 11.78 | 11.78 | 11.50 | qfq | 1,014,980 | 12,077,178 | -2.16% |
| 2024-08-21 | 12.04 | 12.13 | 11.89 | 12.04 | 11.76 | qfq | 690,745 | 8,318,094 | -0.08% |
| 2024-08-20 | 12.31 | 12.35 | 11.97 | 12.05 | 11.76 | qfq | 1,270,200 | 15,336,308 | -2.03% |
| 2024-08-19 | 12.28 | 12.44 | 12.12 | 12.30 | 12.01 | qfq | 1,371,980 | 16,846,517 | -1.13% |
| 2024-08-16 | 12.66 | 12.69 | 12.44 | 12.44 | 12.15 | qfq | 1,032,500 | 12,943,471 | -1.43% |
| 2024-08-15 | 12.49 | 12.75 | 12.33 | 12.62 | 12.32 | qfq | 1,291,200 | 16,259,628 | 0.72% |
| 2024-08-14 | 12.68 | 12.78 | 12.50 | 12.53 | 12.23 | qfq | 1,009,440 | 12,729,221 | -1.42% |
| 2024-08-13 | 12.58 | 12.72 | 12.45 | 12.71 | 12.41 | qfq | 989,040 | 12,474,698 | 1.11% |
| 2024-08-12 | 12.60 | 12.72 | 12.49 | 12.57 | 12.27 | qfq | 864,900 | 10,867,479 | -0.48% |
| 2024-08-09 | 12.77 | 12.95 | 12.63 | 12.63 | 12.33 | qfq | 1,339,500 | 17,115,238 | -0.63% |
| 2024-08-08 | 12.98 | 12.98 | 12.62 | 12.71 | 12.41 | qfq | 1,655,600 | 21,125,303 | -1.78% |
| 2024-08-07 | 13.13 | 13.15 | 12.90 | 12.94 | 12.63 | qfq | 1,455,108 | 18,892,325 | -1.07% |
| 2024-08-06 | 12.93 | 13.24 | 12.90 | 13.08 | 12.77 | qfq | 1,974,988 | 25,775,762 | 1.08% |
| 2024-08-05 | 13.27 | 13.49 | 12.94 | 12.94 | 12.63 | qfq | 3,098,460 | 40,674,158 | -3.07% |
| 2024-08-02 | 13.56 | 14.15 | 13.35 | 13.35 | 13.03 | qfq | 4,923,068 | 67,598,448 | -1.40% |
| 2024-08-01 | 13.50 | 13.76 | 13.45 | 13.54 | 13.22 | qfq | 3,499,660 | 47,507,024 | 0.30% |
| 2024-07-31 | 13.15 | 13.63 | 13.02 | 13.50 | 13.18 | qfq | 4,327,100 | 57,945,592 | 2.35% |
| 2024-07-30 | 13.39 | 13.39 | 13.11 | 13.19 | 12.88 | qfq | 3,435,720 | 45,333,412 | -1.64% |
| 2024-07-29 | 13.20 | 13.72 | 13.12 | 13.41 | 13.09 | qfq | 6,018,380 | 80,733,226 | -0.81% |
| 2024-07-26 | 13.33 | 13.65 | 13.06 | 13.52 | 13.20 | qfq | 10,636,928 | 142,450,228 | 2.42% |
| 2024-07-25 | 12.00 | 13.20 | 11.93 | 13.20 | 12.89 | qfq | 8,397,800 | 109,046,892 | 10.00% |
| 2024-07-24 | 12.18 | 12.27 | 11.98 | 12.00 | 11.72 | qfq | 982,960 | 11,868,975 | -2.04% |
| 2024-07-23 | 12.37 | 12.58 | 12.25 | 12.25 | 11.96 | qfq | 878,140 | 10,892,800 | -1.45% |
| 2024-07-22 | 12.47 | 12.60 | 12.30 | 12.43 | 12.14 | qfq | 1,178,480 | 14,695,923 | 0.73% |
| 2024-07-19 | 11.99 | 12.45 | 11.81 | 12.34 | 12.05 | qfq | 1,791,630 | 21,905,851 | 2.92% |
| 2024-07-18 | 11.85 | 11.99 | 11.60 | 11.99 | 11.71 | qfq | 1,421,000 | 16,734,725 | 0.59% |
| 2024-07-17 | 12.28 | 12.28 | 11.92 | 11.92 | 11.64 | qfq | 1,414,700 | 17,034,203 | -2.53% |
| 2024-07-16 | 12.20 | 12.38 | 12.11 | 12.23 | 11.94 | qfq | 806,140 | 9,839,354 | -0.08% |
| 2024-07-15 | 12.51 | 12.59 | 12.16 | 12.24 | 11.95 | qfq | 1,348,900 | 16,533,471 | -2.78% |
| 2024-07-12 | 12.70 | 12.88 | 12.51 | 12.59 | 12.29 | qfq | 1,077,120 | 13,654,637 | -1.10% |
| 2024-07-11 | 12.45 | 12.73 | 12.43 | 12.73 | 12.43 | qfq | 1,199,452 | 15,157,921 | 3.50% |
| 2024-07-10 | 12.20 | 12.48 | 12.15 | 12.30 | 12.01 | qfq | 1,069,880 | 13,209,021 | 0.24% |
| 2024-07-09 | 12.49 | 12.51 | 11.98 | 12.27 | 11.98 | qfq | 2,406,940 | 29,426,704 | -2.46% |
| 2024-07-08 | 12.74 | 12.81 | 12.41 | 12.58 | 12.28 | qfq | 916,400 | 11,480,593 | -2.10% |
| 2024-07-05 | 12.59 | 12.90 | 12.40 | 12.85 | 12.55 | qfq | 904,000 | 11,495,769 | 2.15% |
| 2024-07-04 | 12.87 | 12.95 | 12.53 | 12.58 | 12.28 | qfq | 1,067,500 | 13,554,357 | -2.25% |
| 2024-07-03 | 13.02 | 13.14 | 12.83 | 12.87 | 12.57 | qfq | 934,420 | 12,106,672 | -1.76% |
| 2024-07-02 | 13.22 | 13.31 | 13.09 | 13.10 | 12.79 | qfq | 654,400 | 8,621,174 | -0.91% |
| 2024-07-01 | 13.35 | 13.35 | 12.96 | 13.22 | 12.91 | qfq | 1,121,200 | 14,727,551 | 0.84% |
| 2024-06-28 | 13.01 | 13.29 | 13.01 | 13.11 | 12.80 | qfq | 828,800 | 10,931,447 | -0.15% |
| 2024-06-27 | 13.42 | 13.42 | 13.11 | 13.13 | 12.82 | qfq | 912,000 | 12,087,369 | -1.65% |
| 2024-06-26 | 13.00 | 13.38 | 12.84 | 13.35 | 13.03 | qfq | 1,033,340 | 13,649,268 | 2.53% |
| 2024-06-25 | 13.00 | 13.25 | 12.98 | 13.02 | 12.71 | qfq | 988,400 | 12,949,486 | 0.15% |
| 2024-06-24 | 13.22 | 13.35 | 12.90 | 13.00 | 12.69 | qfq | 1,236,500 | 16,178,544 | -3.35% |
| 2024-06-21 | 13.38 | 13.50 | 13.18 | 13.45 | 13.13 | qfq | 602,400 | 8,074,867 | -0.30% |
| 2024-06-20 | 13.77 | 13.77 | 13.31 | 13.49 | 13.17 | qfq | 1,155,500 | 15,543,174 | -1.24% |
| 2024-06-19 | 13.83 | 13.90 | 13.60 | 13.66 | 13.34 | qfq | 752,700 | 10,313,826 | -0.94% |
| 2024-06-18 | 13.59 | 13.81 | 13.56 | 13.79 | 13.46 | qfq | 862,240 | 11,826,383 | 1.55% |
| 2024-06-17 | 13.90 | 13.98 | 13.54 | 13.58 | 13.26 | qfq | 1,305,000 | 17,873,682 | -2.30% |
| 2024-06-14 | 13.97 | 13.98 | 13.79 | 13.90 | 13.57 | qfq | 738,000 | 10,257,567 | -0.57% |
| 2024-06-13 | 13.95 | 14.01 | 13.82 | 13.98 | 13.65 | qfq | 1,018,580 | 14,190,127 | 0.07% |
| 2024-06-12 | 13.67 | 14.08 | 13.65 | 13.97 | 13.64 | qfq | 1,296,100 | 18,073,235 | 1.90% |
| 2024-06-11 | 13.65 | 13.75 | 13.30 | 13.71 | 13.39 | qfq | 1,162,028 | 15,768,140 | 1.56% |
| 2024-06-07 | 13.22 | 13.52 | 13.22 | 13.50 | 13.18 | qfq | 1,104,680 | 14,855,390 | 1.89% |
| 2024-06-06 | 13.75 | 13.82 | 13.00 | 13.25 | 12.94 | qfq | 2,748,060 | 36,561,920 | -3.28% |
| 2024-06-05 | 14.00 | 14.00 | 13.70 | 13.70 | 13.38 | qfq | 1,628,900 | 22,472,171 | -2.28% |
| 2024-06-04 | 14.06 | 14.06 | 13.75 | 14.02 | 13.69 | qfq | 1,593,900 | 22,165,071 | -0.28% |
| 2024-06-03 | 14.44 | 14.48 | 14.00 | 14.06 | 13.73 | qfq | 2,217,020 | 31,355,892 | -2.29% |
| 2024-05-31 | 14.44 | 14.47 | 14.32 | 14.39 | 14.05 | qfq | 954,120 | 13,749,290 | 0.49% |
| 2024-05-30 | 14.50 | 14.50 | 14.31 | 14.32 | 13.98 | qfq | 1,249,480 | 17,955,949 | -1.04% |
| 2024-05-29 | 14.20 | 14.60 | 14.20 | 14.47 | 14.13 | qfq | 1,364,920 | 19,690,416 | 0.91% |
| 2024-05-28 | 14.40 | 14.53 | 14.21 | 14.34 | 14.00 | qfq | 1,226,240 | 17,580,053 | -0.83% |
| 2024-05-27 | 14.48 | 14.52 | 14.21 | 14.46 | 14.12 | qfq | 1,145,800 | 16,473,346 | 0.07% |
| 2024-05-24 | 14.43 | 14.69 | 14.40 | 14.45 | 14.11 | qfq | 1,653,580 | 24,028,835 | -0.48% |
| 2024-05-23 | 14.76 | 14.76 | 14.41 | 14.52 | 14.18 | qfq | 1,725,920 | 25,029,160 | -1.09% |
| 2024-05-22 | 14.91 | 14.91 | 14.51 | 14.68 | 14.33 | qfq | 2,219,880 | 32,598,003 | -2.91% |
| 2024-05-21 | 15.18 | 15.34 | 14.95 | 15.12 | 14.42 | qfq | 2,264,100 | 34,340,437 | -0.40% |
| 2024-05-20 | 15.20 | 15.75 | 15.12 | 15.18 | 14.48 | qfq | 3,629,440 | 55,799,839 | -0.13% |
| 2024-05-17 | 14.89 | 15.22 | 14.67 | 15.20 | 14.50 | qfq | 2,238,611 | 33,449,318 | 2.98% |
| 2024-05-16 | 14.60 | 14.85 | 14.60 | 14.76 | 14.08 | qfq | 1,573,400 | 23,246,038 | 0.75% |
| 2024-05-15 | 14.89 | 14.94 | 14.61 | 14.65 | 13.97 | qfq | 1,945,600 | 28,784,430 | -1.48% |
| 2024-05-14 | 14.86 | 15.05 | 14.85 | 14.87 | 14.18 | qfq | 1,708,100 | 25,483,541 | 0.34% |
| 2024-05-13 | 15.10 | 15.10 | 14.76 | 14.82 | 14.13 | qfq | 2,183,320 | 32,564,573 | -2.50% |
| 2024-05-10 | 15.45 | 15.46 | 15.06 | 15.20 | 14.50 | qfq | 1,754,800 | 26,678,869 | -0.78% |
| 2024-05-09 | 15.20 | 15.50 | 15.20 | 15.32 | 14.61 | qfq | 1,780,020 | 27,400,475 | 0.92% |
| 2024-05-08 | 15.55 | 15.65 | 15.17 | 15.18 | 14.48 | qfq | 2,389,420 | 36,707,991 | -3.19% |
| 2024-05-07 | 15.42 | 15.79 | 15.42 | 15.68 | 14.95 | qfq | 2,819,540 | 44,060,332 | 1.10% |
| 2024-05-06 | 15.18 | 15.53 | 15.18 | 15.51 | 14.79 | qfq | 2,995,326 | 46,136,531 | 3.26% |
| 2024-04-30 | 15.39 | 15.60 | 15.01 | 15.02 | 14.33 | qfq | 3,065,600 | 46,633,600 | -1.96% |
| 2024-04-29 | 14.80 | 15.37 | 14.54 | 15.32 | 14.61 | qfq | 5,551,580 | 83,653,951 | -0.84% |
| 2024-04-26 | 15.50 | 15.67 | 15.40 | 15.45 | 14.74 | qfq | 4,281,120 | 66,545,020 | -0.96% |
| 2024-04-25 | 15.69 | 15.77 | 15.50 | 15.60 | 14.88 | qfq | 2,396,440 | 37,518,796 | -0.45% |
| 2024-04-24 | 15.36 | 15.67 | 15.26 | 15.67 | 14.95 | qfq | 3,238,020 | 50,206,744 | 2.35% |
| 2024-04-23 | 15.04 | 15.36 | 15.04 | 15.31 | 14.60 | qfq | 2,625,668 | 40,062,304 | 0.66% |
| 2024-04-22 | 15.15 | 15.37 | 14.76 | 15.21 | 14.51 | qfq | 2,382,400 | 36,104,731 | 0.20% |
| 2024-04-19 | 15.33 | 15.40 | 15.06 | 15.18 | 14.48 | qfq | 2,564,160 | 38,932,273 | -0.72% |
| 2024-04-18 | 15.20 | 15.54 | 15.03 | 15.29 | 14.58 | qfq | 3,197,239 | 48,941,613 | 0.00% |
| 2024-04-17 | 14.33 | 15.32 | 14.33 | 15.29 | 14.58 | qfq | 4,480,807 | 67,359,030 | 7.45% |
| 2024-04-16 | 14.82 | 15.11 | 14.16 | 14.23 | 13.57 | qfq | 4,629,960 | 66,588,009 | -5.95% |
| 2024-04-15 | 15.79 | 15.86 | 14.78 | 15.13 | 14.43 | qfq | 4,812,500 | 73,251,719 | -4.24% |
| 2024-04-12 | 15.69 | 15.98 | 15.60 | 15.80 | 15.07 | qfq | 2,974,869 | 46,877,379 | 0.70% |
| 2024-04-11 | 15.78 | 15.88 | 15.50 | 15.69 | 14.96 | qfq | 3,706,160 | 58,243,422 | 0.97% |
| 2024-04-10 | 16.24 | 16.28 | 15.35 | 15.54 | 14.82 | qfq | 4,843,400 | 75,925,339 | -4.19% |
| 2024-04-09 | 16.01 | 16.24 | 15.80 | 16.22 | 15.47 | qfq | 3,958,551 | 63,596,859 | 2.33% |
| 2024-04-08 | 16.38 | 16.50 | 15.85 | 15.85 | 15.12 | qfq | 4,346,020 | 70,156,104 | -4.00% |
| 2024-04-03 | 16.75 | 16.78 | 16.40 | 16.51 | 15.75 | qfq | 3,886,959 | 64,451,985 | -1.43% |
| 2024-04-02 | 17.18 | 17.18 | 16.66 | 16.75 | 15.98 | qfq | 4,878,320 | 82,065,931 | -1.76% |
| 2024-04-01 | 16.49 | 17.09 | 16.37 | 17.05 | 16.26 | qfq | 8,035,900 | 135,016,470 | 3.27% |
| 2024-03-29 | 16.54 | 16.80 | 15.61 | 16.51 | 15.75 | qfq | 12,140,420 | 195,982,028 | -2.71% |
| 2024-03-28 | 16.40 | 17.17 | 16.38 | 16.97 | 16.19 | qfq | 5,882,260 | 99,444,459 | 2.66% |
| 2024-03-27 | 16.70 | 17.10 | 16.52 | 16.53 | 15.77 | qfq | 6,112,820 | 102,961,354 | -1.61% |
| 2024-03-26 | 16.88 | 16.97 | 16.45 | 16.80 | 16.02 | qfq | 5,964,740 | 99,885,824 | -0.47% |
| 2024-03-25 | 17.17 | 17.58 | 16.86 | 16.88 | 16.10 | qfq | 7,141,420 | 123,274,059 | -2.71% |
| 2024-03-22 | 18.15 | 18.19 | 17.30 | 17.35 | 16.55 | qfq | 9,305,580 | 164,066,380 | -3.77% |
| 2024-03-21 | 17.69 | 18.12 | 17.46 | 18.03 | 17.20 | qfq | 10,493,080 | 187,004,798 | 1.92% |
| 2024-03-20 | 17.52 | 17.74 | 17.35 | 17.69 | 16.87 | qfq | 9,264,102 | 162,566,626 | 1.38% |
| 2024-03-19 | 17.15 | 17.80 | 17.06 | 17.45 | 16.64 | qfq | 14,224,180 | 248,969,102 | 2.29% |
| 2024-03-18 | 16.91 | 17.10 | 16.72 | 17.06 | 16.27 | qfq | 8,019,845 | 136,124,542 | 1.31% |
| 2024-03-15 | 16.69 | 16.87 | 16.45 | 16.84 | 16.06 | qfq | 6,476,113 | 108,177,541 | 0.42% |
| 2024-03-14 | 17.26 | 17.26 | 16.63 | 16.77 | 15.99 | qfq | 8,834,970 | 149,410,998 | -3.06% |
| 2024-03-13 | 16.86 | 17.41 | 16.70 | 17.30 | 16.50 | qfq | 12,496,620 | 213,147,508 | 2.49% |
| 2024-03-12 | 16.60 | 16.90 | 16.57 | 16.88 | 16.10 | qfq | 9,673,148 | 162,344,503 | 0.66% |
| 2024-03-11 | 16.90 | 16.91 | 16.30 | 16.77 | 15.99 | qfq | 11,114,099 | 183,693,890 | -0.47% |
| 2024-03-08 | 17.18 | 17.18 | 16.67 | 16.85 | 16.07 | qfq | 12,564,769 | 211,569,378 | -2.94% |
| 2024-03-07 | 16.91 | 17.42 | 16.79 | 17.36 | 16.56 | qfq | 20,135,316 | 344,134,001 | 3.83% |
| 2024-03-06 | 16.77 | 17.14 | 16.58 | 16.72 | 15.95 | qfq | 18,237,446 | 307,005,391 | -2.05% |
| 2024-03-05 | 17.07 | 18.02 | 17.07 | 17.07 | 16.28 | qfq | 35,130,507 | 604,245,321 | -10.02% |
| 2024-03-04 | 18.97 | 18.97 | 18.97 | 18.97 | 18.09 | qfq | 1,717,200 | 32,575,284 | -10.01% |
| 2024-03-01 | 22.17 | 22.17 | 20.40 | 21.08 | 20.10 | qfq | 47,408,188 | 1,039,779,926 | 4.62% |
| 2024-02-29 | 20.15 | 20.15 | 20.15 | 20.15 | 19.22 | qfq | 2,879,982 | 58,031,637 | 9.99% |
| 2024-02-28 | 17.08 | 18.32 | 17.05 | 18.32 | 17.47 | qfq | 14,761,334 | 268,422,813 | 10.03% |
| 2024-02-27 | 15.99 | 16.70 | 15.90 | 16.65 | 15.88 | qfq | 11,903,013 | 195,695,424 | 0.00% |
| 2024-02-26 | 15.67 | 17.72 | 15.49 | 16.65 | 15.88 | qfq | 18,507,022 | 302,524,454 | 3.35% |
| 2024-02-23 | 14.91 | 16.13 | 14.69 | 16.11 | 15.36 | qfq | 18,003,027 | 284,863,843 | 9.89% |
| 2024-02-22 | 14.25 | 14.77 | 13.95 | 14.66 | 13.98 | qfq | 10,788,227 | 155,133,442 | 1.38% |
| 2024-02-21 | 13.46 | 15.03 | 13.44 | 14.46 | 13.79 | qfq | 13,602,007 | 198,885,172 | 5.86% |
| 2024-02-20 | 13.10 | 13.75 | 12.91 | 13.66 | 13.03 | qfq | 4,815,405 | 64,470,179 | 3.33% |
| 2024-02-19 | 13.01 | 13.46 | 12.49 | 13.22 | 12.61 | qfq | 6,599,226 | 86,361,694 | 2.96% |
| 2024-02-08 | 11.61 | 12.84 | 11.40 | 12.84 | 12.25 | qfq | 7,120,747 | 86,220,294 | 10.03% |
| 2024-02-07 | 11.80 | 12.23 | 11.28 | 11.67 | 11.13 | qfq | 5,743,674 | 67,448,708 | 0.09% |
| 2024-02-06 | 10.98 | 11.99 | 10.35 | 11.66 | 11.12 | qfq | 5,307,592 | 58,763,945 | 3.55% |
| 2024-02-05 | 12.26 | 12.49 | 11.26 | 11.26 | 10.74 | qfq | 5,207,440 | 59,558,939 | -9.99% |
| 2024-02-02 | 13.13 | 13.33 | 12.08 | 12.51 | 11.93 | qfq | 3,782,360 | 48,136,314 | -5.30% |
| 2024-02-01 | 13.65 | 13.65 | 12.88 | 13.21 | 12.60 | qfq | 3,640,446 | 48,266,883 | -3.29% |
| 2024-01-31 | 14.38 | 14.40 | 13.60 | 13.66 | 13.03 | qfq | 3,906,048 | 54,531,433 | -4.68% |
| 2024-01-30 | 14.60 | 14.72 | 14.25 | 14.33 | 13.67 | qfq | 3,513,960 | 50,629,335 | -3.24% |
| 2024-01-29 | 15.41 | 15.53 | 14.72 | 14.81 | 14.12 | qfq | 3,962,000 | 59,514,595 | -4.02% |
| 2024-01-26 | 15.33 | 15.78 | 15.33 | 15.43 | 14.72 | qfq | 3,817,520 | 59,423,958 | -0.39% |
| 2024-01-25 | 15.11 | 15.53 | 15.00 | 15.49 | 14.77 | qfq | 4,443,990 | 67,964,932 | 2.45% |
| 2024-01-24 | 15.15 | 15.39 | 14.58 | 15.12 | 14.42 | qfq | 5,260,820 | 78,822,307 | -0.26% |
| 2024-01-23 | 14.59 | 15.31 | 14.21 | 15.16 | 14.46 | qfq | 6,295,420 | 94,390,644 | 3.48% |
| 2024-01-22 | 16.06 | 16.13 | 14.59 | 14.65 | 13.97 | qfq | 11,740,968 | 179,736,548 | -9.62% |
| 2024-01-19 | 16.90 | 16.90 | 16.21 | 16.21 | 15.46 | qfq | 10,924,781 | 180,162,565 | -5.48% |
| 2024-01-18 | 16.83 | 17.30 | 16.37 | 17.15 | 16.36 | qfq | 13,682,506 | 231,759,445 | 1.42% |
| 2024-01-17 | 17.62 | 17.79 | 16.91 | 16.91 | 16.13 | qfq | 13,528,255 | 232,935,783 | -4.84% |
| 2024-01-16 | 17.69 | 18.10 | 17.35 | 17.77 | 16.95 | qfq | 21,245,117 | 376,004,428 | -2.58% |
| 2024-01-15 | 18.50 | 19.72 | 18.00 | 18.24 | 17.40 | qfq | 29,451,273 | 551,344,240 | 1.73% |
| 2024-01-12 | 16.42 | 17.93 | 16.40 | 17.93 | 17.10 | qfq | 6,955,900 | 123,382,070 | 10.00% |
| 2024-01-11 | 16.00 | 16.37 | 15.92 | 16.30 | 15.55 | qfq | 1,511,800 | 24,483,106 | 1.88% |
| 2024-01-10 | 16.10 | 16.25 | 15.85 | 16.00 | 15.26 | qfq | 1,570,300 | 25,188,060 | -1.17% |
| 2024-01-09 | 16.03 | 16.48 | 16.03 | 16.19 | 15.44 | qfq | 2,229,980 | 36,273,925 | 0.81% |
| 2024-01-08 | 16.15 | 16.40 | 16.06 | 16.06 | 15.32 | qfq | 1,912,720 | 30,961,935 | -1.41% |
| 2024-01-05 | 16.66 | 16.66 | 16.23 | 16.29 | 15.54 | qfq | 2,067,840 | 33,977,062 | -1.99% |
| 2024-01-04 | 16.49 | 16.72 | 16.39 | 16.62 | 15.85 | qfq | 2,833,720 | 47,042,684 | 0.91% |
| 2024-01-03 | 16.54 | 16.57 | 16.36 | 16.47 | 15.71 | qfq | 2,102,740 | 34,552,897 | -0.30% |
| 2024-01-02 | 16.38 | 16.58 | 16.33 | 16.52 | 15.76 | qfq | 2,626,500 | 43,344,378 | 0.61% |
| 2023-12-29 | 15.86 | 16.65 | 15.85 | 16.42 | 15.66 | qfq | 3,920,640 | 64,045,334 | 3.14% |
| 2023-12-28 | 15.75 | 16.10 | 15.57 | 15.92 | 15.18 | qfq | 2,706,340 | 43,101,296 | 1.08% |
| 2023-12-27 | 15.74 | 15.89 | 15.58 | 15.75 | 15.02 | qfq | 1,207,500 | 18,998,327 | 0.06% |
| 2023-12-26 | 15.85 | 15.87 | 15.65 | 15.74 | 15.01 | qfq | 1,643,160 | 25,878,974 | -0.82% |
| 2023-12-25 | 15.95 | 16.01 | 15.62 | 15.87 | 15.14 | qfq | 1,600,040 | 25,263,926 | -0.63% |
| 2023-12-22 | 16.20 | 16.25 | 15.85 | 15.97 | 15.23 | qfq | 2,384,000 | 38,157,350 | -1.60% |
| 2023-12-21 | 16.08 | 16.31 | 15.66 | 16.23 | 15.48 | qfq | 2,569,860 | 41,046,946 | 0.62% |
| 2023-12-20 | 16.23 | 16.59 | 16.11 | 16.13 | 15.38 | qfq | 2,251,012 | 36,769,681 | -0.74% |
| 2023-12-19 | 16.08 | 16.32 | 15.99 | 16.25 | 15.50 | qfq | 2,070,540 | 33,435,530 | 0.56% |
| 2023-12-18 | 16.15 | 16.39 | 16.08 | 16.16 | 15.41 | qfq | 2,708,940 | 43,901,474 | -0.12% |
| 2023-12-15 | 16.15 | 16.29 | 16.08 | 16.18 | 15.43 | qfq | 1,299,820 | 21,015,615 | 0.19% |
| 2023-12-14 | 16.40 | 16.46 | 16.13 | 16.15 | 15.40 | qfq | 1,463,260 | 23,800,760 | -0.92% |
| 2023-12-13 | 16.26 | 16.60 | 16.04 | 16.30 | 15.55 | qfq | 2,695,080 | 44,077,042 | 0.37% |
| 2023-12-12 | 16.40 | 16.42 | 16.14 | 16.24 | 15.49 | qfq | 1,575,172 | 25,602,358 | -0.98% |
| 2023-12-11 | 16.01 | 16.45 | 15.95 | 16.40 | 15.64 | qfq | 2,348,820 | 38,089,119 | 1.80% |
| 2023-12-08 | 16.40 | 16.48 | 16.11 | 16.11 | 15.36 | qfq | 2,001,900 | 32,515,245 | -1.53% |
| 2023-12-07 | 16.62 | 16.65 | 16.24 | 16.36 | 15.60 | qfq | 1,732,520 | 28,372,594 | -1.68% |
| 2023-12-06 | 16.40 | 16.77 | 16.30 | 16.64 | 15.87 | qfq | 2,138,540 | 35,542,977 | 1.46% |
| 2023-12-05 | 16.62 | 16.62 | 16.33 | 16.40 | 15.64 | qfq | 1,700,060 | 27,954,699 | -1.44% |
| 2023-12-04 | 16.54 | 16.76 | 16.39 | 16.64 | 15.87 | qfq | 1,831,640 | 30,375,878 | 0.30% |
| 2023-12-01 | 16.43 | 16.65 | 16.39 | 16.59 | 15.82 | qfq | 1,777,620 | 29,339,358 | 0.12% |
| 2023-11-30 | 16.80 | 16.81 | 16.37 | 16.57 | 15.80 | qfq | 2,616,600 | 43,248,638 | -1.37% |
| 2023-11-29 | 16.82 | 16.94 | 16.72 | 16.80 | 16.02 | qfq | 1,553,680 | 26,146,175 | -0.12% |
| 2023-11-28 | 16.66 | 16.86 | 16.57 | 16.82 | 16.04 | qfq | 2,448,380 | 40,999,821 | 0.90% |
| 2023-11-27 | 16.67 | 16.80 | 16.50 | 16.67 | 15.90 | qfq | 2,693,580 | 44,744,224 | 0.00% |
| 2023-11-24 | 16.90 | 17.08 | 16.59 | 16.67 | 15.90 | qfq | 1,971,410 | 32,959,848 | -1.48% |
| 2023-11-23 | 16.60 | 16.99 | 16.55 | 16.92 | 16.14 | qfq | 1,671,520 | 28,173,434 | 1.93% |
| 2023-11-22 | 16.72 | 16.84 | 16.60 | 16.60 | 15.83 | qfq | 1,711,620 | 28,632,460 | -0.90% |
| 2023-11-21 | 17.00 | 17.00 | 16.70 | 16.75 | 15.98 | qfq | 2,050,830 | 34,543,404 | -1.47% |
| 2023-11-20 | 16.81 | 17.00 | 16.66 | 17.00 | 16.21 | qfq | 2,096,680 | 35,413,647 | 1.43% |
| 2023-11-17 | 16.41 | 16.79 | 16.23 | 16.76 | 15.98 | qfq | 2,479,420 | 41,324,093 | 1.76% |
| 2023-11-16 | 16.57 | 16.64 | 16.41 | 16.47 | 15.71 | qfq | 1,654,538 | 27,375,680 | -0.24% |
| 2023-11-15 | 16.52 | 16.58 | 16.40 | 16.51 | 15.75 | qfq | 1,574,640 | 25,947,953 | 0.36% |
| 2023-11-14 | 16.47 | 16.63 | 16.30 | 16.45 | 15.69 | qfq | 1,870,080 | 30,704,776 | -0.12% |
| 2023-11-13 | 16.30 | 16.55 | 16.15 | 16.47 | 15.71 | qfq | 3,379,640 | 55,419,135 | 1.67% |
| 2023-11-10 | 15.90 | 16.27 | 15.85 | 16.20 | 15.45 | qfq | 2,296,440 | 36,943,970 | 1.19% |
| 2023-11-09 | 16.02 | 16.18 | 15.83 | 16.01 | 15.27 | qfq | 1,806,560 | 28,906,858 | 0.00% |
| 2023-11-08 | 16.05 | 16.08 | 15.85 | 16.01 | 15.27 | qfq | 2,315,040 | 37,003,011 | -0.62% |
| 2023-11-07 | 15.89 | 16.15 | 15.81 | 16.11 | 15.36 | qfq | 2,848,340 | 45,674,680 | 1.32% |
| 2023-11-06 | 15.68 | 15.93 | 15.58 | 15.90 | 15.16 | qfq | 3,040,460 | 48,008,856 | 2.32% |
| 2023-11-03 | 15.50 | 15.71 | 15.39 | 15.54 | 14.82 | qfq | 2,928,472 | 45,636,970 | 1.37% |
| 2023-11-02 | 15.50 | 15.60 | 15.33 | 15.33 | 14.62 | qfq | 2,727,270 | 42,217,653 | -0.84% |
| 2023-11-01 | 15.31 | 15.52 | 15.23 | 15.46 | 14.74 | qfq | 2,568,222 | 39,597,344 | 1.18% |
| 2023-10-31 | 15.24 | 15.48 | 15.20 | 15.28 | 14.57 | qfq | 3,054,300 | 46,864,916 | -1.16% |
| 2023-10-30 | 15.25 | 15.70 | 15.07 | 15.46 | 14.74 | qfq | 4,853,425 | 74,530,792 | 1.38% |
| 2023-10-27 | 15.07 | 15.37 | 14.91 | 15.25 | 14.54 | qfq | 5,818,678 | 88,013,258 | -1.29% |
| 2023-10-26 | 14.97 | 15.85 | 14.97 | 15.45 | 14.74 | qfq | 4,453,598 | 68,343,587 | 1.78% |
| 2023-10-25 | 14.80 | 15.45 | 14.80 | 15.18 | 14.48 | qfq | 3,706,449 | 56,000,632 | 4.91% |
| 2023-10-24 | 14.30 | 14.56 | 14.13 | 14.47 | 13.80 | qfq | 1,982,520 | 28,583,486 | 1.90% |
| 2023-10-23 | 14.68 | 14.69 | 14.10 | 14.20 | 13.54 | qfq | 2,178,940 | 31,242,887 | -3.20% |
| 2023-10-20 | 14.56 | 14.94 | 14.52 | 14.67 | 13.99 | qfq | 1,921,344 | 28,314,455 | 0.07% |
| 2023-10-19 | 14.69 | 14.90 | 14.60 | 14.66 | 13.98 | qfq | 1,722,381 | 25,387,432 | -0.20% |
| 2023-10-18 | 14.80 | 14.85 | 14.61 | 14.69 | 14.01 | qfq | 1,617,281 | 23,802,872 | -1.28% |
| 2023-10-17 | 15.00 | 15.09 | 14.76 | 14.88 | 14.19 | qfq | 2,258,940 | 33,528,899 | -0.93% |
| 2023-10-16 | 15.29 | 15.36 | 14.90 | 15.02 | 14.33 | qfq | 2,820,780 | 42,488,528 | -1.25% |
| 2023-10-13 | 15.44 | 15.56 | 15.19 | 15.21 | 14.51 | qfq | 2,580,360 | 39,542,808 | -1.93% |
| 2023-10-12 | 15.57 | 15.63 | 15.32 | 15.51 | 14.79 | qfq | 2,131,860 | 33,043,188 | 0.00% |
| 2023-10-11 | 15.78 | 15.81 | 15.48 | 15.51 | 14.79 | qfq | 2,638,120 | 41,322,344 | -1.21% |
| 2023-10-10 | 15.81 | 15.95 | 15.60 | 15.70 | 14.97 | qfq | 1,827,340 | 28,729,918 | -0.76% |
| 2023-10-09 | 15.77 | 16.06 | 15.75 | 15.82 | 15.09 | qfq | 2,473,940 | 39,290,072 | 0.25% |
| 2023-09-28 | 15.81 | 15.94 | 15.68 | 15.78 | 15.05 | qfq | 1,889,280 | 29,799,160 | 0.00% |
| 2023-09-27 | 15.70 | 15.90 | 15.57 | 15.78 | 15.05 | qfq | 1,334,500 | 21,065,927 | 0.51% |
| 2023-09-26 | 15.79 | 15.84 | 15.66 | 15.70 | 14.97 | qfq | 966,740 | 15,211,039 | -0.76% |
| 2023-09-25 | 15.85 | 16.13 | 15.68 | 15.82 | 15.09 | qfq | 1,402,300 | 22,245,169 | -0.19% |
| 2023-09-22 | 15.58 | 15.90 | 15.46 | 15.85 | 15.12 | qfq | 1,430,917 | 22,505,280 | 1.86% |
| 2023-09-21 | 15.73 | 15.85 | 15.51 | 15.56 | 14.84 | qfq | 1,499,300 | 23,478,338 | -1.21% |
| 2023-09-20 | 15.85 | 16.13 | 15.70 | 15.75 | 15.02 | qfq | 1,651,980 | 26,325,313 | -0.63% |
| 2023-09-19 | 16.17 | 16.17 | 15.83 | 15.85 | 15.12 | qfq | 1,600,100 | 25,517,189 | -1.98% |
| 2023-09-18 | 15.79 | 16.32 | 15.61 | 16.17 | 15.42 | qfq | 2,231,060 | 35,957,606 | 2.28% |
| 2023-09-15 | 15.85 | 16.00 | 15.65 | 15.81 | 15.08 | qfq | 1,339,900 | 21,121,091 | -0.32% |
| 2023-09-14 | 16.02 | 16.15 | 15.72 | 15.86 | 15.13 | qfq | 1,410,820 | 22,411,759 | -1.37% |
| 2023-09-13 | 16.48 | 16.52 | 15.92 | 16.08 | 15.34 | qfq | 1,999,152 | 32,276,793 | -2.84% |
| 2023-09-12 | 16.40 | 16.57 | 16.36 | 16.55 | 15.78 | qfq | 1,332,920 | 21,970,385 | 0.55% |
| 2023-09-11 | 16.26 | 16.51 | 16.10 | 16.46 | 15.70 | qfq | 1,571,900 | 25,704,320 | 1.54% |
| 2023-09-08 | 16.08 | 16.29 | 16.08 | 16.21 | 15.46 | qfq | 924,960 | 14,998,001 | 0.19% |
| 2023-09-07 | 16.54 | 16.55 | 16.18 | 16.18 | 15.43 | qfq | 1,651,340 | 26,960,694 | -2.24% |
| 2023-09-06 | 16.44 | 16.56 | 16.32 | 16.55 | 15.78 | qfq | 1,458,260 | 24,052,240 | 0.30% |
| 2023-09-05 | 16.46 | 16.63 | 16.41 | 16.50 | 15.74 | qfq | 1,770,219 | 29,260,051 | 0.24% |
| 2023-09-04 | 16.52 | 16.65 | 16.34 | 16.46 | 15.70 | qfq | 1,630,220 | 26,795,734 | 0.30% |
| 2023-09-01 | 16.36 | 16.55 | 16.27 | 16.41 | 15.65 | qfq | 2,446,230 | 40,092,459 | 0.06% |
| 2023-08-31 | 16.47 | 16.55 | 16.28 | 16.40 | 15.64 | qfq | 1,599,780 | 26,287,982 | -0.55% |
| 2023-08-30 | 16.32 | 16.62 | 16.19 | 16.49 | 15.73 | qfq | 2,484,640 | 40,974,977 | 1.60% |
| 2023-08-29 | 15.30 | 16.30 | 15.27 | 16.23 | 15.48 | qfq | 3,849,880 | 61,570,463 | 5.66% |
| 2023-08-28 | 16.08 | 16.18 | 15.28 | 15.36 | 14.65 | qfq | 3,492,146 | 54,308,219 | 0.00% |
| 2023-08-25 | 15.81 | 15.83 | 15.32 | 15.36 | 14.65 | qfq | 2,180,780 | 33,694,827 | -2.97% |
| 2023-08-24 | 16.06 | 16.14 | 15.66 | 15.83 | 15.10 | qfq | 2,047,760 | 32,450,945 | -1.43% |
| 2023-08-23 | 16.34 | 16.34 | 16.01 | 16.06 | 15.32 | qfq | 1,099,312 | 17,693,947 | -1.23% |
| 2023-08-22 | 16.26 | 16.35 | 15.94 | 16.26 | 15.51 | qfq | 1,408,052 | 22,707,324 | 0.00% |
| 2023-08-21 | 16.28 | 16.56 | 16.24 | 16.26 | 15.51 | qfq | 1,292,580 | 21,141,785 | -0.61% |
| 2023-08-18 | 16.41 | 16.66 | 16.35 | 16.36 | 15.60 | qfq | 1,665,580 | 27,525,932 | -0.67% |
| 2023-08-17 | 16.01 | 16.55 | 15.88 | 16.47 | 15.71 | qfq | 1,896,640 | 30,923,771 | 2.87% |
| 2023-08-16 | 16.42 | 16.42 | 16.01 | 16.01 | 15.27 | qfq | 1,244,760 | 20,070,976 | -1.84% |
| 2023-08-15 | 16.26 | 16.45 | 16.18 | 16.31 | 15.56 | qfq | 1,294,700 | 21,119,462 | -0.43% |
| 2023-08-14 | 16.17 | 16.40 | 16.02 | 16.38 | 15.62 | qfq | 1,879,260 | 30,444,022 | 0.74% |
| 2023-08-11 | 16.45 | 16.57 | 16.24 | 16.26 | 15.51 | qfq | 1,511,880 | 24,838,514 | -1.39% |
| 2023-08-10 | 16.48 | 16.63 | 16.45 | 16.49 | 15.73 | qfq | 1,235,040 | 20,393,132 | 0.06% |
| 2023-08-09 | 16.63 | 16.63 | 16.43 | 16.48 | 15.72 | qfq | 1,517,400 | 25,046,309 | -1.08% |
| 2023-08-08 | 16.80 | 16.93 | 16.55 | 16.66 | 15.89 | qfq | 1,656,420 | 27,612,067 | -1.19% |
| 2023-08-07 | 17.08 | 17.14 | 16.83 | 16.86 | 16.08 | qfq | 1,632,180 | 27,659,638 | -1.29% |
| 2023-08-04 | 16.97 | 17.15 | 16.91 | 17.08 | 16.29 | qfq | 1,616,420 | 27,549,486 | 0.95% |
| 2023-08-03 | 16.97 | 17.05 | 16.83 | 16.92 | 16.14 | qfq | 1,513,420 | 25,611,385 | -0.76% |
| 2023-08-02 | 16.97 | 17.19 | 16.88 | 17.05 | 16.26 | qfq | 1,981,020 | 33,807,879 | 0.18% |
| 2023-08-01 | 17.10 | 17.22 | 16.75 | 17.02 | 16.23 | qfq | 3,772,860 | 64,015,392 | -1.16% |
| 2023-07-31 | 17.07 | 17.40 | 17.06 | 17.22 | 16.42 | qfq | 2,045,480 | 35,275,835 | 0.41% |
| 2023-07-28 | 16.91 | 17.20 | 16.72 | 17.15 | 16.36 | qfq | 1,853,880 | 31,515,501 | 0.94% |
| 2023-07-27 | 17.11 | 17.42 | 16.98 | 16.99 | 16.20 | qfq | 1,702,920 | 29,250,682 | -0.35% |
| 2023-07-26 | 17.49 | 17.49 | 17.00 | 17.05 | 16.26 | qfq | 1,839,700 | 31,618,491 | -2.52% |
| 2023-07-25 | 17.10 | 17.60 | 17.10 | 17.49 | 16.68 | qfq | 2,235,440 | 38,904,945 | 2.70% |
| 2023-07-24 | 17.01 | 17.24 | 16.98 | 17.03 | 16.24 | qfq | 1,607,340 | 27,453,104 | -0.41% |
| 2023-07-21 | 17.36 | 17.52 | 17.05 | 17.10 | 16.31 | qfq | 2,229,000 | 38,457,512 | -1.72% |
| 2023-07-20 | 17.83 | 17.96 | 17.36 | 17.40 | 16.60 | qfq | 3,353,020 | 58,848,100 | -2.41% |
| 2023-07-19 | 17.93 | 18.12 | 17.68 | 17.83 | 17.01 | qfq | 2,822,620 | 50,262,255 | -1.38% |
| 2023-07-18 | 18.26 | 18.27 | 17.79 | 18.08 | 17.24 | qfq | 4,065,100 | 73,206,617 | -1.85% |
| 2023-07-17 | 17.95 | 18.46 | 17.78 | 18.42 | 17.57 | qfq | 5,453,720 | 99,581,649 | 2.85% |