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
上海建科603153.SH
最近收盘价13.452026-07-17
最近交易日2026-07-17
成交量（股）2,056,200
成交额（元）27,844,308
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | 2025-07-23 | cash_dividend | 0.255 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.53 | 13.76 | 13.25 | 13.45 | 13.45 | qfq | 2,056,200 | 27,844,308 | -1.18% |
| 2026-07-16 | 13.56 | 13.68 | 13.30 | 13.61 | 13.61 | qfq | 2,393,600 | 32,450,628 | 0.89% |
| 2026-07-15 | 13.39 | 13.50 | 13.31 | 13.49 | 13.49 | qfq | 1,503,200 | 20,161,727 | 0.67% |
| 2026-07-14 | 13.24 | 13.40 | 13.10 | 13.40 | 13.40 | qfq | 1,285,900 | 17,053,927 | 1.67% |
| 2026-07-13 | 13.34 | 13.43 | 13.18 | 13.18 | 13.18 | qfq | 1,011,800 | 13,440,614 | -1.86% |
| 2026-07-10 | 13.08 | 13.63 | 13.02 | 13.43 | 13.43 | qfq | 2,166,782 | 29,191,751 | 2.44% |
| 2026-07-09 | 12.98 | 13.29 | 12.98 | 13.11 | 13.11 | qfq | 1,264,100 | 16,545,407 | -0.83% |
| 2026-07-08 | 13.16 | 13.33 | 12.90 | 13.22 | 13.22 | qfq | 1,362,600 | 17,931,704 | 0.46% |
| 2026-07-07 | 13.50 | 13.50 | 13.10 | 13.16 | 13.16 | qfq | 1,108,382 | 14,655,963 | -2.45% |
| 2026-07-06 | 13.46 | 13.63 | 13.40 | 13.49 | 13.49 | qfq | 1,302,683 | 17,622,176 | 0.30% |
| 2026-07-03 | 13.04 | 13.75 | 13.04 | 13.45 | 13.45 | qfq | 2,513,900 | 33,827,706 | 3.14% |
| 2026-07-02 | 12.89 | 13.20 | 12.83 | 13.04 | 13.04 | qfq | 1,432,100 | 18,725,394 | 1.09% |
| 2026-07-01 | 12.69 | 13.02 | 12.60 | 12.90 | 12.90 | qfq | 1,461,584 | 18,780,848 | 1.74% |
| 2026-06-30 | 12.60 | 12.75 | 12.50 | 12.68 | 12.68 | qfq | 1,055,900 | 13,335,393 | 0.00% |
| 2026-06-29 | 12.62 | 12.79 | 12.20 | 12.68 | 12.68 | qfq | 1,746,000 | 21,916,999 | 0.40% |
| 2026-06-26 | 12.83 | 12.89 | 12.61 | 12.63 | 12.63 | qfq | 1,710,184 | 21,783,045 | -2.55% |
| 2026-06-25 | 13.22 | 13.26 | 12.90 | 12.96 | 12.96 | qfq | 1,587,300 | 20,633,362 | -2.26% |
| 2026-06-24 | 13.64 | 13.70 | 13.22 | 13.26 | 13.26 | qfq | 1,323,500 | 17,621,556 | -2.14% |
| 2026-06-23 | 13.31 | 13.75 | 13.30 | 13.55 | 13.55 | qfq | 1,267,300 | 17,220,765 | 0.82% |
| 2026-06-22 | 13.59 | 13.59 | 13.07 | 13.44 | 13.44 | qfq | 1,547,334 | 20,505,222 | -0.88% |
| 2026-06-18 | 13.39 | 13.61 | 13.30 | 13.56 | 13.56 | qfq | 949,755 | 12,816,920 | 0.07% |
| 2026-06-17 | 13.73 | 13.73 | 13.45 | 13.55 | 13.55 | qfq | 1,171,500 | 15,874,726 | -0.95% |
| 2026-06-16 | 13.85 | 13.85 | 13.51 | 13.68 | 13.68 | qfq | 1,516,400 | 20,668,975 | -1.23% |
| 2026-06-15 | 13.91 | 14.18 | 13.78 | 13.85 | 13.85 | qfq | 1,634,900 | 22,757,370 | -0.50% |
| 2026-06-12 | 13.72 | 14.00 | 13.68 | 13.92 | 13.92 | qfq | 1,307,100 | 18,128,245 | 1.83% |
| 2026-06-11 | 13.99 | 14.00 | 13.61 | 13.67 | 13.67 | qfq | 1,109,000 | 15,204,985 | -2.50% |
| 2026-06-10 | 14.08 | 14.16 | 13.89 | 14.02 | 14.02 | qfq | 832,800 | 11,676,387 | -0.28% |
| 2026-06-09 | 13.99 | 14.13 | 13.81 | 14.06 | 14.06 | qfq | 1,007,500 | 14,120,770 | 1.15% |
| 2026-06-08 | 14.02 | 14.19 | 13.73 | 13.90 | 13.90 | qfq | 1,518,700 | 21,192,108 | -2.04% |
| 2026-06-05 | 14.07 | 14.31 | 14.06 | 14.19 | 14.19 | qfq | 949,200 | 13,464,938 | 0.85% |
| 2026-06-04 | 14.33 | 14.35 | 14.01 | 14.07 | 14.07 | qfq | 1,303,800 | 18,427,013 | -1.88% |
| 2026-06-03 | 14.37 | 14.43 | 14.23 | 14.34 | 14.34 | qfq | 1,019,100 | 14,595,558 | -0.55% |
| 2026-06-02 | 14.70 | 14.81 | 14.40 | 14.42 | 14.42 | qfq | 1,421,000 | 20,630,548 | -2.30% |
| 2026-06-01 | 14.50 | 14.93 | 14.38 | 14.76 | 14.76 | qfq | 1,819,800 | 26,754,139 | 0.75% |
| 2026-05-29 | 14.38 | 14.96 | 14.35 | 14.65 | 14.65 | qfq | 2,421,600 | 35,483,145 | 2.95% |
| 2026-05-28 | 14.34 | 14.38 | 14.09 | 14.23 | 14.23 | qfq | 1,318,100 | 18,803,502 | -0.42% |
| 2026-05-27 | 14.67 | 14.72 | 14.22 | 14.29 | 14.29 | qfq | 2,044,400 | 29,320,168 | -2.59% |
| 2026-05-26 | 15.00 | 15.00 | 14.56 | 14.67 | 14.67 | qfq | 1,780,800 | 26,220,105 | -2.00% |
| 2026-05-25 | 15.09 | 15.09 | 14.91 | 14.97 | 14.97 | qfq | 1,284,600 | 19,260,205 | -0.86% |
| 2026-05-22 | 15.10 | 15.17 | 14.95 | 15.10 | 15.10 | qfq | 1,404,338 | 21,097,101 | 0.27% |
| 2026-05-21 | 15.38 | 15.45 | 15.05 | 15.06 | 15.06 | qfq | 2,004,700 | 30,629,588 | -2.08% |
| 2026-05-20 | 15.51 | 15.51 | 15.34 | 15.38 | 15.38 | qfq | 1,179,424 | 18,180,616 | -0.90% |
| 2026-05-19 | 15.35 | 15.52 | 15.35 | 15.52 | 15.52 | qfq | 1,409,700 | 21,764,787 | 0.45% |
| 2026-05-18 | 15.31 | 15.45 | 15.17 | 15.45 | 15.45 | qfq | 2,086,427 | 31,970,480 | 0.78% |
| 2026-05-15 | 15.44 | 15.53 | 15.31 | 15.33 | 15.33 | qfq | 2,044,300 | 31,490,904 | -0.97% |
| 2026-05-14 | 15.66 | 15.66 | 15.42 | 15.48 | 15.48 | qfq | 2,117,650 | 32,883,364 | -1.28% |
| 2026-05-13 | 15.64 | 15.77 | 15.52 | 15.68 | 15.68 | qfq | 2,532,400 | 39,712,498 | 0.45% |
| 2026-05-12 | 16.00 | 16.05 | 15.54 | 15.61 | 15.61 | qfq | 4,055,627 | 63,787,777 | -2.50% |
| 2026-05-11 | 16.44 | 16.44 | 15.92 | 16.01 | 16.01 | qfq | 5,646,566 | 90,811,040 | -2.67% |
| 2026-05-08 | 16.66 | 16.85 | 16.34 | 16.45 | 16.45 | qfq | 5,337,424 | 87,941,651 | -1.67% |
| 2026-05-07 | 17.21 | 17.27 | 16.61 | 16.73 | 16.73 | qfq | 7,612,463 | 128,204,323 | -2.62% |
| 2026-05-06 | 17.01 | 17.26 | 16.90 | 17.18 | 17.18 | qfq | 8,837,363 | 151,188,830 | -1.43% |
| 2026-04-30 | 16.30 | 18.03 | 16.25 | 17.43 | 17.43 | qfq | 9,747,792 | 170,291,300 | 6.35% |
| 2026-04-29 | 16.39 | 16.60 | 16.20 | 16.39 | 16.39 | qfq | 1,828,200 | 30,077,855 | 0.18% |
| 2026-04-28 | 16.65 | 16.65 | 16.27 | 16.36 | 16.36 | qfq | 1,620,500 | 26,584,877 | -1.27% |
| 2026-04-27 | 16.65 | 16.82 | 16.46 | 16.57 | 16.57 | qfq | 1,368,000 | 22,689,721 | -0.42% |
| 2026-04-24 | 16.50 | 16.82 | 16.36 | 16.64 | 16.64 | qfq | 1,924,900 | 31,844,810 | -1.01% |
| 2026-04-23 | 16.62 | 16.92 | 16.59 | 16.81 | 16.81 | qfq | 1,712,400 | 28,720,928 | 0.30% |
| 2026-04-22 | 16.68 | 16.79 | 16.50 | 16.76 | 16.76 | qfq | 1,152,200 | 19,201,388 | 0.30% |
| 2026-04-21 | 16.51 | 16.78 | 16.50 | 16.71 | 16.71 | qfq | 1,712,600 | 28,617,404 | 0.97% |
| 2026-04-20 | 16.52 | 16.62 | 16.41 | 16.55 | 16.55 | qfq | 1,205,900 | 19,913,846 | 0.18% |
| 2026-04-17 | 16.68 | 16.69 | 16.39 | 16.52 | 16.52 | qfq | 1,067,400 | 17,635,227 | -0.18% |
| 2026-04-16 | 16.51 | 16.60 | 16.36 | 16.55 | 16.55 | qfq | 1,356,600 | 22,366,868 | 0.12% |
| 2026-04-15 | 16.54 | 16.65 | 16.49 | 16.53 | 16.53 | qfq | 1,247,500 | 20,679,740 | 0.06% |
| 2026-04-14 | 16.59 | 16.60 | 16.39 | 16.52 | 16.52 | qfq | 1,243,600 | 20,509,788 | 0.79% |
| 2026-04-13 | 16.39 | 16.49 | 16.18 | 16.39 | 16.39 | qfq | 1,557,840 | 25,471,018 | 0.18% |
| 2026-04-10 | 16.23 | 16.60 | 16.16 | 16.36 | 16.36 | qfq | 2,015,220 | 33,083,126 | 0.99% |
| 2026-04-09 | 16.07 | 16.30 | 15.96 | 16.20 | 16.20 | qfq | 2,007,427 | 32,468,805 | 0.75% |
| 2026-04-08 | 15.95 | 16.11 | 15.86 | 16.08 | 16.08 | qfq | 1,473,971 | 23,614,128 | 2.42% |
| 2026-04-07 | 15.38 | 15.75 | 15.38 | 15.70 | 15.70 | qfq | 1,340,700 | 20,960,230 | 1.68% |
| 2026-04-03 | 15.74 | 15.88 | 15.41 | 15.44 | 15.44 | qfq | 1,435,600 | 22,326,926 | -2.71% |
| 2026-04-02 | 16.00 | 16.16 | 15.80 | 15.87 | 15.87 | qfq | 1,216,700 | 19,427,980 | -1.24% |
| 2026-04-01 | 15.89 | 16.24 | 15.89 | 16.07 | 16.07 | qfq | 1,654,299 | 26,520,432 | 1.90% |
| 2026-03-31 | 15.87 | 16.06 | 15.74 | 15.77 | 15.77 | qfq | 1,548,400 | 24,650,029 | -0.19% |
| 2026-03-30 | 15.66 | 15.90 | 15.60 | 15.80 | 15.80 | qfq | 1,387,400 | 21,852,383 | 0.51% |
| 2026-03-27 | 15.52 | 15.79 | 15.38 | 15.72 | 15.72 | qfq | 1,335,284 | 20,863,571 | 1.09% |
| 2026-03-26 | 15.90 | 15.97 | 15.50 | 15.55 | 15.55 | qfq | 1,412,100 | 22,169,729 | -2.20% |
| 2026-03-25 | 15.65 | 15.92 | 15.55 | 15.90 | 15.90 | qfq | 1,818,199 | 28,683,281 | 1.86% |
| 2026-03-24 | 15.22 | 15.67 | 15.01 | 15.61 | 15.61 | qfq | 1,955,800 | 30,064,809 | 3.86% |
| 2026-03-23 | 15.79 | 15.82 | 14.90 | 15.03 | 15.03 | qfq | 2,914,900 | 44,539,826 | -5.71% |
| 2026-03-20 | 16.35 | 16.42 | 15.94 | 15.94 | 15.94 | qfq | 1,852,400 | 29,921,854 | -2.15% |
| 2026-03-19 | 16.52 | 16.55 | 16.22 | 16.29 | 16.29 | qfq | 1,425,600 | 23,382,565 | -1.39% |
| 2026-03-18 | 16.36 | 16.58 | 16.35 | 16.52 | 16.52 | qfq | 1,298,000 | 21,347,106 | 0.73% |
| 2026-03-17 | 16.58 | 16.62 | 16.39 | 16.40 | 16.40 | qfq | 1,855,426 | 30,654,486 | -0.61% |
| 2026-03-16 | 16.65 | 16.68 | 16.43 | 16.50 | 16.50 | qfq | 2,004,300 | 33,090,473 | -0.90% |
| 2026-03-13 | 16.69 | 16.87 | 16.58 | 16.65 | 16.65 | qfq | 2,191,903 | 36,756,171 | 0.12% |
| 2026-03-12 | 16.61 | 16.75 | 16.57 | 16.63 | 16.63 | qfq | 1,902,700 | 31,700,943 | -0.12% |
| 2026-03-11 | 16.65 | 16.77 | 16.60 | 16.65 | 16.65 | qfq | 1,946,743 | 32,456,242 | 0.06% |
| 2026-03-10 | 16.40 | 16.68 | 16.40 | 16.64 | 16.64 | qfq | 2,143,386 | 35,544,407 | 1.46% |
| 2026-03-09 | 16.24 | 16.48 | 16.21 | 16.40 | 16.40 | qfq | 1,896,125 | 30,958,217 | -0.06% |
| 2026-03-06 | 16.06 | 16.45 | 16.03 | 16.41 | 16.41 | qfq | 1,519,000 | 24,776,142 | 1.80% |
| 2026-03-05 | 16.01 | 16.20 | 16.01 | 16.12 | 16.12 | qfq | 1,364,900 | 22,013,303 | 1.07% |
| 2026-03-04 | 16.20 | 16.22 | 15.92 | 15.95 | 15.95 | qfq | 2,257,426 | 36,186,722 | -1.66% |
| 2026-03-03 | 16.20 | 16.50 | 16.16 | 16.22 | 16.22 | qfq | 2,562,800 | 41,811,329 | -0.37% |
| 2026-03-02 | 16.68 | 16.77 | 16.26 | 16.28 | 16.28 | qfq | 3,567,800 | 58,830,348 | -3.33% |
| 2026-02-27 | 16.79 | 16.90 | 16.73 | 16.84 | 16.84 | qfq | 1,960,044 | 32,916,877 | -0.06% |
| 2026-02-26 | 16.81 | 16.87 | 16.75 | 16.85 | 16.85 | qfq | 1,737,860 | 29,216,729 | 0.24% |
| 2026-02-25 | 16.90 | 16.96 | 16.80 | 16.81 | 16.81 | qfq | 3,037,500 | 51,265,285 | -0.47% |
| 2026-02-24 | 17.02 | 17.09 | 16.88 | 16.89 | 16.89 | qfq | 2,665,800 | 45,167,010 | -0.71% |
| 2026-02-13 | 17.03 | 17.37 | 16.95 | 17.01 | 17.01 | qfq | 3,363,400 | 57,720,671 | -0.41% |
| 2026-02-12 | 16.99 | 17.14 | 16.79 | 17.08 | 17.08 | qfq | 2,928,700 | 49,689,163 | 0.53% |
| 2026-02-11 | 17.10 | 17.11 | 16.97 | 16.99 | 16.99 | qfq | 1,482,500 | 25,254,130 | -0.29% |
| 2026-02-10 | 17.18 | 17.19 | 17.03 | 17.04 | 17.04 | qfq | 1,692,588 | 28,910,073 | -0.53% |
| 2026-02-09 | 17.14 | 17.24 | 17.10 | 17.13 | 17.13 | qfq | 2,206,700 | 37,836,378 | 0.12% |
| 2026-02-06 | 17.23 | 17.30 | 17.08 | 17.11 | 17.11 | qfq | 2,361,300 | 40,532,306 | -1.10% |
| 2026-02-05 | 17.27 | 17.42 | 17.24 | 17.30 | 17.30 | qfq | 1,388,100 | 24,053,806 | -0.23% |
| 2026-02-04 | 17.32 | 17.45 | 17.21 | 17.34 | 17.34 | qfq | 1,653,000 | 28,636,194 | -0.23% |
| 2026-02-03 | 17.15 | 17.46 | 17.15 | 17.38 | 17.38 | qfq | 1,863,000 | 32,353,092 | 1.58% |
| 2026-02-02 | 17.48 | 17.62 | 17.09 | 17.11 | 17.11 | qfq | 2,246,000 | 39,050,400 | -2.45% |
| 2026-01-30 | 17.46 | 17.65 | 17.35 | 17.54 | 17.54 | qfq | 1,978,815 | 34,625,469 | 0.11% |
| 2026-01-29 | 17.55 | 17.72 | 17.34 | 17.52 | 17.52 | qfq | 1,940,669 | 34,089,127 | -0.23% |
| 2026-01-28 | 17.73 | 17.81 | 17.55 | 17.56 | 17.56 | qfq | 1,645,083 | 29,064,113 | -1.40% |
| 2026-01-27 | 17.90 | 17.91 | 17.41 | 17.81 | 17.81 | qfq | 2,275,100 | 40,137,911 | -0.50% |
| 2026-01-26 | 18.08 | 18.10 | 17.79 | 17.90 | 17.90 | qfq | 2,474,144 | 44,265,610 | -0.44% |
| 2026-01-23 | 17.94 | 17.99 | 17.80 | 17.98 | 17.98 | qfq | 1,973,044 | 35,331,704 | 0.22% |
| 2026-01-22 | 17.90 | 17.95 | 17.75 | 17.94 | 17.94 | qfq | 1,885,000 | 33,679,213 | 0.73% |
| 2026-01-21 | 17.77 | 17.83 | 17.68 | 17.81 | 17.81 | qfq | 1,953,300 | 34,707,529 | -0.06% |
| 2026-01-20 | 17.80 | 17.96 | 17.72 | 17.82 | 17.82 | qfq | 2,301,724 | 41,027,982 | 0.39% |
| 2026-01-19 | 17.74 | 17.77 | 17.65 | 17.75 | 17.75 | qfq | 1,881,383 | 33,316,728 | 0.28% |
| 2026-01-16 | 17.63 | 17.74 | 17.55 | 17.70 | 17.70 | qfq | 1,681,568 | 29,654,033 | 0.85% |
| 2026-01-15 | 17.56 | 17.67 | 17.49 | 17.55 | 17.55 | qfq | 1,835,820 | 32,270,352 | 0.00% |
| 2026-01-14 | 17.61 | 17.78 | 17.38 | 17.55 | 17.55 | qfq | 3,028,300 | 53,330,399 | -0.34% |
| 2026-01-13 | 17.85 | 17.88 | 17.56 | 17.61 | 17.61 | qfq | 2,781,524 | 49,291,221 | -1.23% |
| 2026-01-12 | 17.63 | 17.85 | 17.61 | 17.83 | 17.83 | qfq | 2,551,324 | 45,284,260 | 0.85% |
| 2026-01-09 | 17.51 | 17.71 | 17.48 | 17.68 | 17.68 | qfq | 2,390,353 | 42,087,941 | 0.97% |
| 2026-01-08 | 17.46 | 17.60 | 17.40 | 17.51 | 17.51 | qfq | 1,578,500 | 27,678,847 | 0.29% |
| 2026-01-07 | 17.53 | 17.77 | 17.40 | 17.46 | 17.46 | qfq | 1,727,100 | 30,259,332 | -0.34% |
| 2026-01-06 | 17.45 | 17.56 | 17.42 | 17.52 | 17.52 | qfq | 1,951,750 | 34,118,566 | 0.17% |
| 2026-01-05 | 17.00 | 17.56 | 17.00 | 17.49 | 17.49 | qfq | 3,335,393 | 57,839,171 | 2.88% |
| 2025-12-31 | 16.90 | 17.05 | 16.81 | 17.00 | 17.00 | qfq | 1,560,100 | 26,438,586 | 0.41% |
| 2025-12-30 | 17.13 | 17.15 | 16.92 | 16.93 | 16.93 | qfq | 1,637,894 | 27,874,125 | -0.94% |
| 2025-12-29 | 17.08 | 17.17 | 16.95 | 17.09 | 17.09 | qfq | 1,335,250 | 22,831,602 | 0.06% |
| 2025-12-26 | 17.18 | 17.18 | 17.00 | 17.08 | 17.08 | qfq | 1,542,724 | 26,382,720 | -0.47% |
| 2025-12-25 | 17.09 | 17.24 | 17.00 | 17.16 | 17.16 | qfq | 1,893,700 | 32,484,344 | 0.70% |
| 2025-12-24 | 16.91 | 17.05 | 16.88 | 17.04 | 17.04 | qfq | 1,125,500 | 19,145,478 | 0.89% |
| 2025-12-23 | 17.00 | 17.13 | 16.85 | 16.89 | 16.89 | qfq | 1,458,300 | 24,720,126 | -0.82% |
| 2025-12-22 | 17.10 | 17.18 | 17.00 | 17.03 | 17.03 | qfq | 1,276,300 | 21,838,765 | -0.47% |
| 2025-12-19 | 16.88 | 17.13 | 16.82 | 17.11 | 17.11 | qfq | 1,159,400 | 19,749,388 | 1.18% |
| 2025-12-18 | 16.68 | 17.02 | 16.68 | 16.91 | 16.91 | qfq | 1,394,600 | 23,585,889 | 0.24% |
| 2025-12-17 | 16.84 | 16.93 | 16.67 | 16.87 | 16.87 | qfq | 1,396,900 | 23,463,070 | 0.18% |
| 2025-12-16 | 17.06 | 17.24 | 16.84 | 16.84 | 16.84 | qfq | 1,585,600 | 26,878,375 | -0.82% |
| 2025-12-15 | 16.97 | 17.15 | 16.87 | 16.98 | 16.98 | qfq | 1,294,074 | 22,022,406 | -0.06% |
| 2025-12-12 | 17.00 | 17.09 | 16.84 | 16.99 | 16.99 | qfq | 1,787,100 | 30,378,841 | -0.23% |
| 2025-12-11 | 17.27 | 17.33 | 17.01 | 17.03 | 17.03 | qfq | 1,647,800 | 28,227,553 | -1.73% |
| 2025-12-10 | 17.23 | 17.36 | 17.07 | 17.33 | 17.33 | qfq | 1,529,200 | 26,355,958 | 0.64% |
| 2025-12-09 | 17.35 | 17.45 | 17.22 | 17.22 | 17.22 | qfq | 1,891,024 | 32,748,303 | -1.03% |
| 2025-12-08 | 17.46 | 17.60 | 17.33 | 17.40 | 17.40 | qfq | 2,085,100 | 36,328,610 | -0.34% |
| 2025-12-05 | 17.40 | 17.47 | 17.28 | 17.46 | 17.46 | qfq | 1,388,432 | 24,160,592 | 0.46% |
| 2025-12-04 | 17.58 | 17.62 | 17.36 | 17.38 | 17.38 | qfq | 1,688,600 | 29,462,373 | -1.14% |
| 2025-12-03 | 17.64 | 17.68 | 17.45 | 17.58 | 17.58 | qfq | 1,825,800 | 32,043,066 | -0.73% |
| 2025-12-02 | 17.72 | 17.91 | 17.48 | 17.71 | 17.71 | qfq | 1,949,900 | 34,411,459 | -0.45% |
| 2025-12-01 | 17.98 | 18.13 | 17.74 | 17.79 | 17.79 | qfq | 3,135,200 | 56,099,965 | -1.60% |
| 2025-11-28 | 17.94 | 18.13 | 17.78 | 18.08 | 18.08 | qfq | 2,498,000 | 44,961,779 | 0.67% |
| 2025-11-27 | 17.95 | 18.37 | 17.89 | 17.96 | 17.96 | qfq | 2,159,900 | 38,848,023 | -0.83% |
| 2025-11-26 | 18.48 | 18.88 | 17.97 | 18.11 | 18.11 | qfq | 3,147,475 | 57,573,058 | -1.90% |
| 2025-11-25 | 18.36 | 18.68 | 18.30 | 18.46 | 18.46 | qfq | 2,951,600 | 54,692,561 | 0.00% |
| 2025-11-24 | 17.96 | 18.73 | 17.96 | 18.46 | 18.46 | qfq | 4,258,500 | 78,208,219 | 3.24% |
| 2025-11-21 | 18.16 | 18.26 | 17.80 | 17.88 | 17.88 | qfq | 2,138,400 | 38,467,054 | -1.76% |
| 2025-11-20 | 18.25 | 18.36 | 18.09 | 18.20 | 18.20 | qfq | 1,407,400 | 25,646,619 | 0.28% |
| 2025-11-19 | 18.45 | 18.51 | 18.07 | 18.15 | 18.15 | qfq | 2,088,200 | 38,087,156 | -2.05% |
| 2025-11-18 | 18.63 | 18.76 | 18.44 | 18.53 | 18.53 | qfq | 2,281,800 | 42,388,512 | -0.54% |
| 2025-11-17 | 18.59 | 18.69 | 18.40 | 18.63 | 18.63 | qfq | 1,733,500 | 32,180,470 | 0.22% |
| 2025-11-14 | 18.70 | 18.86 | 18.55 | 18.59 | 18.59 | qfq | 1,786,900 | 33,456,487 | -0.64% |
| 2025-11-13 | 18.70 | 18.74 | 18.50 | 18.71 | 18.71 | qfq | 1,283,900 | 23,939,198 | -0.05% |
| 2025-11-12 | 18.81 | 18.84 | 18.70 | 18.72 | 18.72 | qfq | 1,229,800 | 23,064,633 | -0.48% |
| 2025-11-11 | 18.84 | 18.92 | 18.73 | 18.81 | 18.81 | qfq | 1,551,300 | 29,198,990 | -0.16% |
| 2025-11-10 | 18.90 | 19.00 | 18.82 | 18.84 | 18.84 | qfq | 1,823,900 | 34,401,320 | -0.53% |
| 2025-11-07 | 19.08 | 19.24 | 18.93 | 18.94 | 18.94 | qfq | 2,458,700 | 46,854,751 | -1.04% |
| 2025-11-06 | 19.31 | 19.31 | 19.06 | 19.14 | 19.14 | qfq | 2,005,000 | 38,399,874 | -0.88% |
| 2025-11-05 | 19.01 | 19.43 | 19.01 | 19.31 | 19.31 | qfq | 1,926,700 | 37,059,250 | 0.52% |
| 2025-11-04 | 19.33 | 19.43 | 19.08 | 19.21 | 19.21 | qfq | 1,943,100 | 37,292,569 | -0.77% |
| 2025-11-03 | 19.09 | 19.50 | 18.99 | 19.36 | 19.36 | qfq | 3,060,100 | 59,063,831 | 1.10% |
| 2025-10-31 | 18.79 | 19.38 | 18.78 | 19.15 | 19.15 | qfq | 2,920,200 | 55,739,457 | 1.59% |
| 2025-10-30 | 19.14 | 19.22 | 18.85 | 18.85 | 18.85 | qfq | 2,366,900 | 45,013,128 | -1.57% |
| 2025-10-29 | 19.28 | 19.48 | 19.04 | 19.15 | 19.15 | qfq | 3,059,300 | 58,587,905 | -1.49% |
| 2025-10-28 | 19.39 | 19.80 | 19.20 | 19.44 | 19.44 | qfq | 5,259,300 | 102,515,013 | 2.15% |
| 2025-10-27 | 19.28 | 19.35 | 18.94 | 19.03 | 19.03 | qfq | 3,923,400 | 74,833,732 | -1.86% |
| 2025-10-24 | 19.26 | 19.60 | 19.09 | 19.39 | 19.39 | qfq | 4,640,200 | 89,643,608 | -0.46% |
| 2025-10-23 | 18.82 | 19.67 | 18.80 | 19.48 | 19.48 | qfq | 6,731,200 | 130,455,757 | 3.18% |
| 2025-10-22 | 18.98 | 19.22 | 18.80 | 18.88 | 18.88 | qfq | 3,326,715 | 63,155,578 | -0.53% |
| 2025-10-21 | 18.24 | 19.09 | 18.24 | 18.98 | 18.98 | qfq | 5,369,900 | 101,253,008 | 3.32% |
| 2025-10-20 | 18.34 | 18.45 | 18.22 | 18.37 | 18.37 | qfq | 1,916,800 | 35,127,515 | 0.16% |
| 2025-10-17 | 18.35 | 18.80 | 18.24 | 18.34 | 18.34 | qfq | 2,778,400 | 51,220,256 | -0.05% |
| 2025-10-16 | 18.52 | 18.73 | 18.35 | 18.35 | 18.35 | qfq | 2,330,100 | 43,057,274 | -1.40% |
| 2025-10-15 | 18.41 | 18.88 | 18.21 | 18.61 | 18.61 | qfq | 4,055,225 | 75,545,552 | 2.37% |
| 2025-10-14 | 18.49 | 18.68 | 18.11 | 18.18 | 18.18 | qfq | 2,992,350 | 55,000,964 | -1.46% |
| 2025-10-13 | 17.88 | 18.51 | 17.71 | 18.45 | 18.45 | qfq | 3,654,606 | 66,251,482 | -0.91% |
| 2025-10-10 | 18.32 | 18.87 | 18.21 | 18.62 | 18.62 | qfq | 5,246,465 | 97,801,006 | 1.14% |
| 2025-10-09 | 19.24 | 19.24 | 18.25 | 18.41 | 18.41 | qfq | 6,486,400 | 119,577,899 | -4.76% |
| 2025-09-30 | 18.76 | 19.40 | 18.66 | 19.33 | 19.33 | qfq | 5,081,400 | 96,976,432 | 3.04% |
| 2025-09-29 | 18.71 | 18.88 | 18.44 | 18.76 | 18.76 | qfq | 2,483,700 | 46,475,333 | 0.86% |
| 2025-09-26 | 18.24 | 18.96 | 18.11 | 18.60 | 18.60 | qfq | 3,766,888 | 69,964,263 | 1.58% |
| 2025-09-25 | 18.35 | 18.60 | 18.14 | 18.31 | 18.31 | qfq | 2,563,600 | 46,984,446 | -0.11% |
| 2025-09-24 | 18.15 | 18.40 | 18.04 | 18.33 | 18.33 | qfq | 1,810,200 | 33,113,324 | 0.33% |
| 2025-09-23 | 18.57 | 18.57 | 17.88 | 18.27 | 18.27 | qfq | 2,876,129 | 52,234,113 | -1.35% |
| 2025-09-22 | 18.70 | 18.74 | 18.44 | 18.52 | 18.52 | qfq | 2,672,300 | 49,514,982 | -1.59% |
| 2025-09-19 | 19.14 | 19.30 | 18.70 | 18.82 | 18.82 | qfq | 4,110,800 | 77,805,485 | -1.83% |
| 2025-09-18 | 19.49 | 19.99 | 18.95 | 19.17 | 19.17 | qfq | 6,408,240 | 124,180,469 | -2.19% |
| 2025-09-17 | 19.60 | 19.68 | 19.11 | 19.60 | 19.60 | qfq | 8,813,040 | 171,129,404 | -2.83% |
| 2025-09-16 | 19.40 | 20.78 | 19.28 | 20.17 | 20.17 | qfq | 12,307,872 | 245,381,983 | 4.35% |
| 2025-09-15 | 19.05 | 20.25 | 19.05 | 19.33 | 19.33 | qfq | 7,784,499 | 151,882,118 | 2.49% |
| 2025-09-12 | 18.59 | 19.02 | 18.59 | 18.86 | 18.86 | qfq | 3,721,400 | 70,149,200 | 0.75% |
| 2025-09-11 | 18.32 | 18.75 | 18.21 | 18.72 | 18.72 | qfq | 2,499,000 | 46,182,918 | 1.85% |
| 2025-09-10 | 18.42 | 18.48 | 18.30 | 18.38 | 18.38 | qfq | 1,637,929 | 30,088,323 | -0.43% |
| 2025-09-09 | 18.66 | 18.66 | 18.27 | 18.46 | 18.46 | qfq | 2,167,600 | 39,902,772 | -1.07% |
| 2025-09-08 | 18.50 | 18.68 | 18.38 | 18.66 | 18.66 | qfq | 2,919,300 | 54,094,815 | 0.65% |
| 2025-09-05 | 18.59 | 18.59 | 18.38 | 18.54 | 18.54 | qfq | 2,447,885 | 45,318,705 | 0.05% |
| 2025-09-04 | 18.46 | 18.59 | 18.16 | 18.53 | 18.53 | qfq | 2,777,284 | 51,186,839 | 0.22% |
| 2025-09-03 | 18.83 | 18.90 | 18.41 | 18.49 | 18.49 | qfq | 2,798,900 | 52,167,465 | -1.91% |
| 2025-09-02 | 19.17 | 19.22 | 18.59 | 18.85 | 18.85 | qfq | 3,647,000 | 68,503,140 | -1.77% |
| 2025-09-01 | 18.90 | 19.27 | 18.80 | 19.19 | 19.19 | qfq | 3,548,040 | 67,537,762 | 1.32% |
| 2025-08-29 | 19.15 | 19.26 | 18.82 | 18.94 | 18.94 | qfq | 3,247,500 | 61,547,623 | -0.94% |
| 2025-08-28 | 19.26 | 19.26 | 18.54 | 19.12 | 19.12 | qfq | 4,561,067 | 86,253,337 | 1.16% |
| 2025-08-27 | 19.60 | 19.65 | 18.90 | 18.90 | 18.90 | qfq | 7,558,510 | 146,102,067 | -4.88% |
| 2025-08-26 | 20.11 | 20.23 | 19.75 | 19.87 | 19.87 | qfq | 5,668,300 | 112,737,369 | -1.44% |
| 2025-08-25 | 19.73 | 20.30 | 19.69 | 20.16 | 20.16 | qfq | 8,827,869 | 176,625,553 | 2.08% |
| 2025-08-22 | 19.59 | 20.25 | 19.21 | 19.75 | 19.75 | qfq | 7,772,717 | 153,438,422 | 1.44% |
| 2025-08-21 | 19.75 | 19.87 | 19.38 | 19.47 | 19.47 | qfq | 5,864,510 | 115,044,962 | -1.32% |
| 2025-08-20 | 20.09 | 20.18 | 19.60 | 19.73 | 19.73 | qfq | 6,960,900 | 137,144,793 | -1.45% |
| 2025-08-19 | 20.15 | 20.97 | 19.91 | 20.02 | 20.02 | qfq | 11,962,169 | 242,431,461 | -0.65% |
| 2025-08-18 | 21.00 | 21.00 | 19.74 | 20.15 | 20.15 | qfq | 18,175,949 | 364,802,172 | -1.32% |
| 2025-08-15 | 18.55 | 20.42 | 18.51 | 20.42 | 20.42 | qfq | 10,395,159 | 204,433,338 | 10.02% |
| 2025-08-14 | 19.20 | 19.42 | 18.53 | 18.56 | 18.56 | qfq | 7,145,700 | 135,139,409 | -3.63% |
| 2025-08-13 | 19.62 | 19.69 | 19.20 | 19.26 | 19.26 | qfq | 5,959,100 | 115,394,888 | -1.88% |
| 2025-08-12 | 19.10 | 19.77 | 19.02 | 19.63 | 19.63 | qfq | 7,846,869 | 152,486,509 | 0.87% |
| 2025-08-11 | 19.50 | 19.60 | 19.30 | 19.46 | 19.46 | qfq | 9,019,800 | 174,921,083 | -0.87% |
| 2025-08-08 | 18.95 | 20.36 | 18.80 | 19.63 | 19.63 | qfq | 18,293,706 | 361,384,818 | 5.09% |
| 2025-08-07 | 18.38 | 18.92 | 18.27 | 18.68 | 18.68 | qfq | 6,993,900 | 130,498,503 | 1.69% |
| 2025-08-06 | 18.65 | 18.65 | 18.20 | 18.37 | 18.37 | qfq | 6,881,399 | 126,254,403 | -1.55% |
| 2025-08-05 | 18.13 | 19.16 | 18.03 | 18.66 | 18.66 | qfq | 15,712,806 | 293,696,755 | 3.61% |
| 2025-08-04 | 17.56 | 18.25 | 17.47 | 18.01 | 18.01 | qfq | 6,845,728 | 123,147,770 | 2.33% |
| 2025-08-01 | 17.49 | 17.66 | 17.43 | 17.60 | 17.60 | qfq | 2,143,400 | 37,581,128 | 0.86% |
| 2025-07-31 | 17.69 | 17.77 | 17.40 | 17.45 | 17.45 | qfq | 2,749,729 | 48,330,378 | -1.58% |
| 2025-07-30 | 17.70 | 17.80 | 17.58 | 17.73 | 17.73 | qfq | 2,901,100 | 51,385,356 | -0.45% |
| 2025-07-29 | 17.75 | 17.87 | 17.61 | 17.81 | 17.81 | qfq | 3,307,074 | 58,569,019 | -0.34% |
| 2025-07-28 | 17.91 | 17.98 | 17.81 | 17.87 | 17.87 | qfq | 2,913,586 | 52,124,048 | 0.17% |
| 2025-07-25 | 18.00 | 18.10 | 17.80 | 17.84 | 17.84 | qfq | 3,423,928 | 61,221,235 | -0.89% |
| 2025-07-24 | 17.74 | 18.13 | 17.72 | 18.00 | 18.00 | qfq | 4,279,600 | 76,767,064 | 1.12% |
| 2025-07-23 | 18.24 | 18.24 | 17.80 | 17.80 | 17.80 | qfq | 6,594,829 | 118,852,190 | -4.09% |
| 2025-07-22 | 18.22 | 18.76 | 18.11 | 18.56 | 18.31 | qfq | 8,971,620 | 165,563,909 | 1.75% |
| 2025-07-21 | 18.06 | 18.30 | 17.88 | 18.24 | 17.99 | qfq | 7,608,495 | 138,386,821 | 1.62% |
| 2025-07-18 | 17.85 | 17.95 | 17.72 | 17.95 | 17.71 | qfq | 3,404,796 | 60,622,389 | 0.73% |
| 2025-07-17 | 17.82 | 18.05 | 17.70 | 17.82 | 17.58 | qfq | 4,160,529 | 74,039,690 | -0.61% |
| 2025-07-16 | 18.10 | 18.39 | 17.80 | 17.93 | 17.69 | qfq | 7,485,239 | 134,633,643 | -1.10% |
| 2025-07-15 | 17.75 | 18.45 | 17.49 | 18.13 | 17.88 | qfq | 10,691,338 | 192,762,449 | 2.31% |
| 2025-07-14 | 17.78 | 18.00 | 17.63 | 17.72 | 17.48 | qfq | 3,015,389 | 53,531,191 | -0.62% |
| 2025-07-11 | 17.74 | 17.94 | 17.53 | 17.83 | 17.59 | qfq | 3,148,542 | 55,721,742 | 0.73% |
| 2025-07-10 | 17.50 | 17.78 | 17.46 | 17.70 | 17.46 | qfq | 2,771,140 | 48,873,006 | 0.85% |
| 2025-07-09 | 17.46 | 17.64 | 17.45 | 17.55 | 17.31 | qfq | 1,967,499 | 34,461,749 | 0.46% |
| 2025-07-08 | 17.44 | 17.55 | 17.40 | 17.47 | 17.23 | qfq | 1,725,799 | 30,124,106 | 0.40% |
| 2025-07-07 | 17.25 | 17.43 | 17.19 | 17.40 | 17.16 | qfq | 1,368,699 | 23,760,970 | 0.75% |
| 2025-07-04 | 17.46 | 17.46 | 17.27 | 17.27 | 17.04 | qfq | 1,681,600 | 29,177,703 | -0.92% |
| 2025-07-03 | 17.44 | 17.50 | 17.38 | 17.43 | 17.19 | qfq | 1,219,396 | 21,257,657 | -0.23% |
| 2025-07-02 | 17.43 | 17.53 | 17.38 | 17.47 | 17.23 | qfq | 1,615,357 | 28,158,502 | 0.06% |
| 2025-07-01 | 17.61 | 17.63 | 17.41 | 17.46 | 17.22 | qfq | 1,730,100 | 30,241,112 | -0.96% |
| 2025-06-30 | 17.55 | 17.78 | 17.44 | 17.63 | 17.39 | qfq | 2,955,557 | 51,994,387 | 0.80% |
| 2025-06-27 | 17.41 | 17.66 | 17.36 | 17.49 | 17.25 | qfq | 2,607,900 | 45,665,712 | 0.87% |
| 2025-06-26 | 17.42 | 17.54 | 17.31 | 17.34 | 17.11 | qfq | 2,766,640 | 48,179,225 | -0.74% |
| 2025-06-25 | 17.52 | 17.53 | 17.26 | 17.47 | 17.23 | qfq | 4,664,662 | 81,180,088 | -0.29% |
| 2025-06-24 | 16.94 | 18.08 | 16.90 | 17.52 | 17.28 | qfq | 8,511,714 | 149,441,845 | 3.36% |
| 2025-06-23 | 16.75 | 16.97 | 16.68 | 16.95 | 16.72 | qfq | 1,481,280 | 24,996,028 | 0.47% |
| 2025-06-20 | 16.73 | 16.99 | 16.73 | 16.87 | 16.64 | qfq | 1,267,300 | 21,388,924 | 0.90% |
| 2025-06-19 | 16.91 | 16.94 | 16.66 | 16.72 | 16.49 | qfq | 1,555,400 | 26,105,296 | -1.24% |
| 2025-06-18 | 17.01 | 17.11 | 16.80 | 16.93 | 16.70 | qfq | 1,288,100 | 21,801,344 | -0.88% |
| 2025-06-17 | 17.01 | 17.08 | 16.95 | 17.08 | 16.85 | qfq | 1,055,534 | 17,970,429 | 0.06% |
| 2025-06-16 | 16.95 | 17.15 | 16.84 | 17.07 | 16.84 | qfq | 1,392,674 | 23,751,488 | 0.53% |
| 2025-06-13 | 17.14 | 17.21 | 16.91 | 16.98 | 16.75 | qfq | 1,662,340 | 28,297,149 | -1.22% |
| 2025-06-12 | 17.09 | 17.22 | 17.00 | 17.19 | 16.96 | qfq | 1,215,500 | 20,849,635 | 0.41% |
| 2025-06-11 | 17.00 | 17.18 | 16.99 | 17.12 | 16.89 | qfq | 1,371,300 | 23,483,416 | 0.71% |
| 2025-06-10 | 17.21 | 17.25 | 16.86 | 17.00 | 16.77 | qfq | 2,064,592 | 35,204,051 | -1.28% |
| 2025-06-09 | 17.24 | 17.24 | 17.10 | 17.22 | 16.99 | qfq | 1,494,732 | 25,671,830 | 0.06% |
| 2025-06-06 | 17.17 | 17.28 | 17.14 | 17.21 | 16.98 | qfq | 1,705,500 | 29,365,917 | 0.12% |
| 2025-06-05 | 17.24 | 17.26 | 17.10 | 17.19 | 16.96 | qfq | 1,414,103 | 24,286,024 | -0.17% |
| 2025-06-04 | 17.05 | 17.27 | 17.05 | 17.22 | 16.99 | qfq | 1,447,469 | 24,888,067 | 0.64% |
| 2025-06-03 | 17.00 | 17.14 | 16.99 | 17.11 | 16.88 | qfq | 1,082,837 | 18,502,773 | 0.12% |
| 2025-05-30 | 17.17 | 17.24 | 17.06 | 17.09 | 16.86 | qfq | 1,671,100 | 28,668,376 | -0.47% |
| 2025-05-29 | 17.01 | 17.18 | 16.95 | 17.17 | 16.94 | qfq | 1,510,152 | 25,854,457 | 0.94% |
| 2025-05-28 | 16.87 | 17.29 | 16.80 | 17.01 | 16.78 | qfq | 1,999,834 | 33,964,195 | 0.95% |
| 2025-05-27 | 16.90 | 16.93 | 16.76 | 16.85 | 16.62 | qfq | 987,400 | 16,613,919 | -0.24% |
| 2025-05-26 | 16.71 | 16.95 | 16.69 | 16.89 | 16.66 | qfq | 1,192,100 | 20,078,859 | 0.96% |
| 2025-05-23 | 16.94 | 17.05 | 16.72 | 16.73 | 16.50 | qfq | 2,197,100 | 37,089,922 | -1.36% |
| 2025-05-22 | 17.28 | 17.36 | 16.95 | 16.96 | 16.73 | qfq | 1,730,500 | 29,633,068 | -1.97% |
| 2025-05-21 | 17.32 | 17.49 | 17.26 | 17.30 | 17.07 | qfq | 1,799,400 | 31,172,764 | -0.57% |
| 2025-05-20 | 17.13 | 17.59 | 17.04 | 17.40 | 17.16 | qfq | 3,748,850 | 65,167,246 | 1.64% |
| 2025-05-19 | 16.94 | 17.18 | 16.83 | 17.12 | 16.89 | qfq | 2,274,050 | 38,813,093 | 1.18% |
| 2025-05-16 | 16.99 | 17.20 | 16.88 | 16.92 | 16.69 | qfq | 2,125,850 | 36,136,154 | 0.53% |
| 2025-05-15 | 17.15 | 17.15 | 16.81 | 16.83 | 16.60 | qfq | 1,641,400 | 27,765,242 | -1.64% |
| 2025-05-14 | 17.08 | 17.16 | 16.93 | 17.11 | 16.88 | qfq | 1,634,600 | 27,848,682 | -0.29% |
| 2025-05-13 | 17.35 | 17.39 | 17.11 | 17.16 | 16.93 | qfq | 1,607,900 | 27,653,040 | -0.17% |
| 2025-05-12 | 17.20 | 17.25 | 17.10 | 17.19 | 16.96 | qfq | 1,712,800 | 29,385,118 | 0.23% |
| 2025-05-09 | 17.30 | 17.30 | 17.06 | 17.15 | 16.92 | qfq | 1,600,400 | 27,473,764 | -0.81% |
| 2025-05-08 | 17.25 | 17.32 | 17.13 | 17.29 | 17.06 | qfq | 1,949,200 | 33,629,658 | 0.23% |
| 2025-05-07 | 17.27 | 17.34 | 17.11 | 17.25 | 17.02 | qfq | 2,755,540 | 47,443,456 | 1.29% |
| 2025-05-06 | 16.77 | 17.09 | 16.72 | 17.03 | 16.80 | qfq | 2,352,900 | 39,904,598 | 2.16% |
| 2025-04-30 | 16.75 | 16.75 | 16.63 | 16.67 | 16.44 | qfq | 1,805,800 | 30,152,666 | 0.12% |
| 2025-04-29 | 16.55 | 16.71 | 16.49 | 16.65 | 16.42 | qfq | 2,157,500 | 35,894,445 | 0.54% |
| 2025-04-28 | 17.29 | 17.38 | 16.52 | 16.56 | 16.34 | qfq | 4,482,000 | 74,930,708 | -4.22% |
| 2025-04-25 | 17.14 | 17.42 | 17.10 | 17.29 | 17.06 | qfq | 1,710,400 | 29,593,227 | 0.46% |
| 2025-04-24 | 17.28 | 17.36 | 17.04 | 17.21 | 16.98 | qfq | 1,724,640 | 29,680,920 | -0.46% |
| 2025-04-23 | 17.12 | 17.30 | 17.10 | 17.29 | 17.06 | qfq | 1,748,000 | 30,141,246 | 0.35% |
| 2025-04-22 | 17.02 | 17.37 | 16.90 | 17.23 | 17.00 | qfq | 2,421,200 | 41,595,818 | 1.29% |
| 2025-04-21 | 16.85 | 17.05 | 16.75 | 17.01 | 16.78 | qfq | 1,776,200 | 30,073,993 | 0.89% |
| 2025-04-18 | 16.70 | 16.90 | 16.61 | 16.86 | 16.63 | qfq | 1,399,500 | 23,454,474 | 0.72% |
| 2025-04-17 | 16.57 | 16.88 | 16.50 | 16.74 | 16.51 | qfq | 1,468,100 | 24,641,555 | 0.36% |
| 2025-04-16 | 16.88 | 16.94 | 16.50 | 16.68 | 16.45 | qfq | 1,820,800 | 30,398,138 | -1.18% |
| 2025-04-15 | 16.89 | 16.97 | 16.75 | 16.88 | 16.65 | qfq | 1,572,662 | 26,465,107 | -0.06% |
| 2025-04-14 | 16.97 | 17.09 | 16.79 | 16.89 | 16.66 | qfq | 2,256,000 | 38,142,243 | 0.48% |
| 2025-04-11 | 16.61 | 16.96 | 16.55 | 16.81 | 16.58 | qfq | 2,866,788 | 48,190,917 | 0.30% |
| 2025-04-10 | 16.82 | 16.90 | 16.60 | 16.76 | 16.53 | qfq | 4,497,900 | 75,387,054 | 1.82% |
| 2025-04-09 | 15.70 | 16.54 | 15.28 | 16.46 | 16.24 | qfq | 5,716,976 | 91,452,025 | 3.46% |
| 2025-04-08 | 16.23 | 16.44 | 15.60 | 15.91 | 15.69 | qfq | 6,100,600 | 97,135,481 | -2.45% |
| 2025-04-07 | 17.23 | 17.34 | 16.31 | 16.31 | 16.09 | qfq | 4,397,850 | 72,726,192 | -9.99% |
| 2025-04-03 | 17.80 | 18.21 | 17.77 | 18.12 | 17.87 | qfq | 3,280,200 | 59,130,907 | -0.82% |
| 2025-04-02 | 18.21 | 18.35 | 18.07 | 18.27 | 18.02 | qfq | 2,601,200 | 47,441,598 | -0.22% |
| 2025-04-01 | 18.29 | 18.58 | 18.25 | 18.31 | 18.06 | qfq | 4,937,500 | 90,837,873 | 0.44% |
| 2025-03-31 | 18.96 | 18.99 | 18.08 | 18.23 | 17.98 | qfq | 7,124,900 | 131,119,904 | -4.50% |
| 2025-03-28 | 19.23 | 19.79 | 19.07 | 19.09 | 18.83 | qfq | 9,722,179 | 188,227,210 | -3.10% |
| 2025-03-27 | 19.30 | 20.40 | 19.30 | 19.70 | 19.43 | qfq | 15,862,119 | 313,927,101 | 4.12% |
| 2025-03-26 | 18.67 | 19.06 | 18.63 | 18.92 | 18.66 | qfq | 2,144,840 | 40,575,405 | 0.80% |
| 2025-03-25 | 18.63 | 18.97 | 18.49 | 18.77 | 18.52 | qfq | 2,332,100 | 43,767,733 | 0.59% |
| 2025-03-24 | 18.81 | 18.93 | 18.34 | 18.66 | 18.41 | qfq | 2,735,800 | 50,919,414 | -0.80% |
| 2025-03-21 | 18.93 | 19.04 | 18.71 | 18.81 | 18.56 | qfq | 2,599,500 | 49,062,972 | -1.10% |
| 2025-03-20 | 19.15 | 19.29 | 18.96 | 19.02 | 18.76 | qfq | 3,789,767 | 72,287,947 | -1.30% |
| 2025-03-19 | 19.18 | 19.42 | 19.01 | 19.27 | 19.01 | qfq | 4,560,900 | 87,549,788 | 0.42% |
| 2025-03-18 | 19.00 | 19.25 | 18.97 | 19.19 | 18.93 | qfq | 3,485,640 | 66,644,746 | 0.73% |
| 2025-03-17 | 19.11 | 19.20 | 18.90 | 19.05 | 18.79 | qfq | 3,437,252 | 65,469,169 | 0.16% |
| 2025-03-14 | 18.59 | 19.18 | 18.43 | 19.02 | 18.76 | qfq | 4,942,300 | 93,253,638 | 2.37% |
| 2025-03-13 | 18.81 | 18.81 | 18.31 | 18.58 | 18.33 | qfq | 4,364,740 | 80,826,331 | -1.64% |
| 2025-03-12 | 19.02 | 19.05 | 18.82 | 18.89 | 18.63 | qfq | 3,334,100 | 62,991,008 | -0.58% |
| 2025-03-11 | 18.85 | 19.00 | 18.76 | 19.00 | 18.74 | qfq | 2,913,365 | 54,976,778 | -0.37% |
| 2025-03-10 | 19.07 | 19.40 | 18.95 | 19.07 | 18.81 | qfq | 3,720,065 | 71,248,993 | 0.05% |
| 2025-03-07 | 19.13 | 19.19 | 18.82 | 19.06 | 18.80 | qfq | 3,764,900 | 71,467,497 | -0.68% |
| 2025-03-06 | 18.82 | 19.50 | 18.73 | 19.19 | 18.93 | qfq | 6,126,600 | 117,250,522 | 2.35% |
| 2025-03-05 | 18.78 | 18.86 | 18.47 | 18.75 | 18.50 | qfq | 2,513,100 | 46,786,397 | -0.37% |
| 2025-03-04 | 18.66 | 18.84 | 18.66 | 18.82 | 18.57 | qfq | 2,062,100 | 38,674,944 | 0.27% |
| 2025-03-03 | 18.62 | 18.93 | 18.52 | 18.77 | 18.52 | qfq | 3,426,669 | 64,377,117 | 1.35% |
| 2025-02-28 | 18.85 | 18.92 | 18.51 | 18.52 | 18.27 | qfq | 3,350,200 | 62,742,824 | -2.32% |
| 2025-02-27 | 19.00 | 19.15 | 18.70 | 18.96 | 18.70 | qfq | 4,312,062 | 81,530,986 | -0.26% |
| 2025-02-26 | 19.04 | 19.12 | 18.89 | 19.01 | 18.75 | qfq | 3,425,862 | 65,072,722 | -0.21% |
| 2025-02-25 | 19.13 | 19.34 | 18.99 | 19.05 | 18.79 | qfq | 4,393,869 | 84,090,768 | -2.01% |
| 2025-02-24 | 19.19 | 19.54 | 19.13 | 19.44 | 19.18 | qfq | 5,817,300 | 112,598,361 | 0.47% |
| 2025-02-21 | 19.21 | 19.55 | 18.92 | 19.35 | 19.09 | qfq | 7,112,000 | 137,155,753 | 2.11% |
| 2025-02-20 | 18.99 | 19.04 | 18.72 | 18.95 | 18.69 | qfq | 3,452,800 | 65,208,190 | -0.52% |
| 2025-02-19 | 18.81 | 19.12 | 18.81 | 19.05 | 18.79 | qfq | 3,316,022 | 63,036,821 | 0.79% |
| 2025-02-18 | 19.32 | 19.39 | 18.77 | 18.90 | 18.64 | qfq | 4,305,900 | 82,106,511 | -2.73% |
| 2025-02-17 | 19.08 | 19.72 | 19.06 | 19.43 | 19.17 | qfq | 7,252,172 | 140,414,458 | 1.99% |
| 2025-02-14 | 19.10 | 19.10 | 18.85 | 19.05 | 18.79 | qfq | 4,016,700 | 76,162,097 | -0.26% |
| 2025-02-13 | 19.38 | 19.38 | 18.96 | 19.10 | 18.84 | qfq | 5,787,200 | 110,655,719 | -1.75% |
| 2025-02-12 | 18.81 | 19.69 | 18.81 | 19.44 | 19.18 | qfq | 8,989,400 | 174,429,168 | 2.80% |
| 2025-02-11 | 18.80 | 18.95 | 18.67 | 18.91 | 18.65 | qfq | 3,922,160 | 73,607,476 | 0.16% |
| 2025-02-10 | 18.48 | 19.02 | 18.47 | 18.88 | 18.62 | qfq | 5,953,400 | 111,760,006 | 2.22% |
| 2025-02-07 | 18.33 | 18.67 | 18.25 | 18.47 | 18.22 | qfq | 5,424,469 | 100,291,269 | 0.27% |
| 2025-02-06 | 18.07 | 18.50 | 17.93 | 18.42 | 18.17 | qfq | 4,657,300 | 85,002,565 | 1.66% |
| 2025-02-05 | 18.00 | 18.19 | 17.78 | 18.12 | 17.87 | qfq | 3,565,000 | 64,322,854 | 1.80% |
| 2025-01-27 | 18.14 | 18.27 | 17.79 | 17.80 | 17.56 | qfq | 3,895,900 | 70,206,889 | -1.22% |
| 2025-01-24 | 17.93 | 18.09 | 17.77 | 18.02 | 17.78 | qfq | 3,531,856 | 63,383,988 | 0.11% |
| 2025-01-23 | 17.97 | 18.27 | 17.95 | 18.00 | 17.76 | qfq | 4,238,010 | 76,832,467 | 0.95% |
| 2025-01-22 | 17.70 | 17.92 | 17.69 | 17.83 | 17.59 | qfq | 2,642,800 | 47,133,186 | -0.50% |
| 2025-01-21 | 18.11 | 18.35 | 17.77 | 17.92 | 17.68 | qfq | 4,618,360 | 82,775,373 | 0.50% |
| 2025-01-20 | 17.78 | 17.89 | 17.62 | 17.83 | 17.59 | qfq | 4,051,000 | 72,066,727 | 0.96% |
| 2025-01-17 | 17.90 | 17.90 | 17.56 | 17.66 | 17.42 | qfq | 3,632,300 | 64,270,706 | -0.28% |
| 2025-01-16 | 17.82 | 17.91 | 17.39 | 17.71 | 17.47 | qfq | 4,738,000 | 83,761,187 | 0.00% |
| 2025-01-15 | 17.81 | 17.93 | 17.60 | 17.71 | 17.47 | qfq | 3,170,307 | 56,149,518 | -0.62% |
| 2025-01-14 | 17.14 | 17.89 | 17.14 | 17.82 | 17.58 | qfq | 4,950,100 | 86,969,882 | 4.27% |
| 2025-01-13 | 17.20 | 17.34 | 16.90 | 17.09 | 16.86 | qfq | 3,619,104 | 61,991,039 | -1.04% |
| 2025-01-10 | 17.97 | 18.07 | 17.27 | 17.27 | 17.04 | qfq | 5,636,226 | 99,477,769 | -4.06% |
| 2025-01-09 | 18.21 | 18.32 | 17.97 | 18.00 | 17.76 | qfq | 4,454,420 | 80,713,385 | -1.69% |
| 2025-01-08 | 18.42 | 18.60 | 17.80 | 18.31 | 18.06 | qfq | 6,160,575 | 112,449,340 | -0.92% |
| 2025-01-07 | 17.80 | 18.55 | 17.80 | 18.48 | 18.23 | qfq | 7,063,600 | 128,959,253 | 3.47% |
| 2025-01-06 | 18.82 | 18.82 | 17.77 | 17.86 | 17.62 | qfq | 8,979,580 | 163,876,227 | -6.35% |
| 2025-01-03 | 20.20 | 20.33 | 18.64 | 19.07 | 18.81 | qfq | 13,622,259 | 263,497,970 | -7.20% |
| 2025-01-02 | 19.99 | 22.00 | 19.28 | 20.55 | 20.27 | qfq | 16,217,797 | 329,416,406 | -1.06% |
| 2024-12-31 | 20.35 | 22.30 | 20.18 | 20.77 | 20.49 | qfq | 24,764,841 | 517,218,562 | 2.06% |
| 2024-12-30 | 20.35 | 20.35 | 20.35 | 20.35 | 20.07 | qfq | 3,410,020 | 69,393,907 | 10.00% |
| 2024-12-27 | 18.28 | 18.59 | 18.22 | 18.50 | 18.25 | qfq | 2,778,000 | 51,322,454 | 1.43% |
| 2024-12-26 | 18.24 | 18.42 | 18.21 | 18.24 | 17.99 | qfq | 1,897,600 | 34,735,834 | -0.22% |
| 2024-12-25 | 18.53 | 18.62 | 18.10 | 18.28 | 18.03 | qfq | 2,484,300 | 45,351,468 | -1.30% |
| 2024-12-24 | 18.49 | 18.75 | 18.35 | 18.52 | 18.27 | qfq | 2,941,487 | 54,482,140 | 0.60% |
| 2024-12-23 | 19.35 | 19.42 | 18.35 | 18.41 | 18.16 | qfq | 5,220,244 | 97,902,804 | -5.35% |
| 2024-12-20 | 19.63 | 19.75 | 19.41 | 19.45 | 19.19 | qfq | 3,637,500 | 71,122,601 | -0.66% |
| 2024-12-19 | 19.45 | 19.92 | 19.25 | 19.58 | 19.32 | qfq | 3,606,400 | 70,702,112 | -0.36% |
| 2024-12-18 | 19.53 | 19.85 | 19.16 | 19.65 | 19.38 | qfq | 3,986,900 | 77,739,182 | 1.13% |
| 2024-12-17 | 20.55 | 20.55 | 19.35 | 19.43 | 19.17 | qfq | 7,670,896 | 151,591,350 | -5.82% |
| 2024-12-16 | 20.34 | 20.93 | 20.25 | 20.63 | 20.35 | qfq | 8,826,352 | 182,000,603 | 1.38% |
| 2024-12-13 | 20.18 | 20.76 | 19.94 | 20.35 | 20.07 | qfq | 10,720,987 | 218,798,467 | 0.89% |
| 2024-12-12 | 20.10 | 20.19 | 19.80 | 20.17 | 19.90 | qfq | 7,802,169 | 156,049,470 | -0.10% |
| 2024-12-11 | 19.81 | 20.52 | 19.80 | 20.19 | 19.92 | qfq | 11,126,508 | 224,375,723 | 3.80% |
| 2024-12-10 | 19.94 | 20.04 | 19.40 | 19.45 | 19.19 | qfq | 4,801,826 | 94,400,933 | 0.00% |
| 2024-12-09 | 19.88 | 19.89 | 19.32 | 19.45 | 19.19 | qfq | 4,322,758 | 84,544,764 | -2.31% |
| 2024-12-06 | 19.78 | 19.95 | 19.64 | 19.91 | 19.64 | qfq | 4,974,600 | 98,745,152 | 1.48% |
| 2024-12-05 | 19.83 | 19.83 | 19.49 | 19.62 | 19.35 | qfq | 4,128,333 | 81,087,221 | -1.41% |
| 2024-12-04 | 20.04 | 20.22 | 19.70 | 19.90 | 19.63 | qfq | 5,207,384 | 103,699,257 | -0.70% |
| 2024-12-03 | 19.72 | 20.20 | 19.58 | 20.04 | 19.77 | qfq | 5,973,354 | 118,759,844 | 1.62% |
| 2024-12-02 | 19.60 | 19.77 | 19.53 | 19.72 | 19.45 | qfq | 4,451,369 | 87,604,419 | 1.08% |
| 2024-11-29 | 19.36 | 19.60 | 19.14 | 19.51 | 19.25 | qfq | 4,049,409 | 78,728,554 | 0.77% |
| 2024-11-28 | 19.37 | 19.75 | 19.30 | 19.36 | 19.10 | qfq | 4,539,100 | 88,667,929 | -0.05% |
| 2024-11-27 | 19.24 | 19.38 | 18.72 | 19.37 | 19.11 | qfq | 5,402,500 | 102,875,977 | -0.51% |
| 2024-11-26 | 19.61 | 19.94 | 19.44 | 19.47 | 19.21 | qfq | 4,340,500 | 85,241,583 | -1.67% |
| 2024-11-25 | 19.57 | 19.95 | 19.17 | 19.80 | 19.53 | qfq | 6,908,900 | 134,870,116 | 0.66% |
| 2024-11-22 | 20.53 | 20.77 | 19.67 | 19.67 | 19.40 | qfq | 8,743,600 | 176,833,786 | -5.39% |
| 2024-11-21 | 20.70 | 21.36 | 20.55 | 20.79 | 20.51 | qfq | 9,441,874 | 197,769,834 | -0.53% |
| 2024-11-20 | 20.59 | 21.18 | 20.20 | 20.90 | 20.62 | qfq | 10,358,580 | 214,470,363 | 0.00% |
| 2024-11-19 | 21.17 | 21.59 | 20.12 | 20.90 | 20.62 | qfq | 13,074,293 | 273,991,629 | -5.22% |
| 2024-11-18 | 21.25 | 22.55 | 19.70 | 22.05 | 21.75 | qfq | 20,952,091 | 437,262,517 | 2.32% |
| 2024-11-15 | 20.70 | 23.00 | 20.60 | 21.55 | 21.26 | qfq | 21,544,331 | 463,103,565 | -3.49% |
| 2024-11-14 | 24.30 | 24.30 | 22.30 | 22.33 | 22.03 | qfq | 30,393,918 | 709,309,443 | 1.09% |
| 2024-11-13 | 22.09 | 22.09 | 22.09 | 22.09 | 21.79 | qfq | 2,805,500 | 61,973,495 | 10.01% |
| 2024-11-12 | 20.50 | 20.66 | 19.89 | 20.08 | 19.81 | qfq | 7,561,030 | 153,479,527 | -2.71% |
| 2024-11-11 | 20.34 | 21.03 | 20.33 | 20.64 | 20.36 | qfq | 11,515,900 | 237,878,174 | 2.43% |
| 2024-11-08 | 20.55 | 20.67 | 19.98 | 20.15 | 19.88 | qfq | 10,160,397 | 205,835,537 | -1.90% |
| 2024-11-07 | 19.80 | 20.82 | 19.60 | 20.54 | 20.26 | qfq | 13,829,637 | 281,671,101 | 2.80% |
| 2024-11-06 | 20.26 | 20.26 | 19.75 | 19.98 | 19.71 | qfq | 12,575,218 | 251,696,661 | -2.35% |
| 2024-11-05 | 19.96 | 20.60 | 19.53 | 20.46 | 20.18 | qfq | 18,839,032 | 377,568,788 | -0.53% |
| 2024-11-04 | 19.35 | 20.88 | 18.98 | 20.57 | 20.29 | qfq | 25,650,981 | 515,886,268 | 8.38% |
| 2024-11-01 | 18.60 | 19.19 | 18.24 | 18.98 | 18.72 | qfq | 13,106,669 | 247,630,239 | 1.44% |
| 2024-10-31 | 18.23 | 18.98 | 18.23 | 18.71 | 18.46 | qfq | 8,988,700 | 167,542,371 | 2.13% |
| 2024-10-30 | 18.28 | 18.47 | 18.01 | 18.32 | 18.07 | qfq | 4,976,197 | 90,710,320 | 0.60% |
| 2024-10-29 | 18.60 | 18.91 | 18.21 | 18.21 | 17.96 | qfq | 7,546,697 | 139,686,709 | -1.99% |
| 2024-10-28 | 18.18 | 18.61 | 18.15 | 18.58 | 18.33 | qfq | 6,934,400 | 128,042,248 | 2.65% |
| 2024-10-25 | 17.84 | 18.15 | 17.81 | 18.10 | 17.86 | qfq | 3,845,609 | 69,462,638 | 1.80% |
| 2024-10-24 | 17.91 | 18.00 | 17.76 | 17.78 | 17.54 | qfq | 3,001,106 | 53,540,437 | -1.28% |
| 2024-10-23 | 18.15 | 18.35 | 17.98 | 18.01 | 17.77 | qfq | 4,316,715 | 78,307,304 | -0.72% |
| 2024-10-22 | 18.20 | 18.21 | 17.96 | 18.14 | 17.89 | qfq | 3,729,126 | 67,464,646 | -0.11% |
| 2024-10-21 | 18.10 | 18.16 | 17.83 | 18.16 | 17.91 | qfq | 6,468,569 | 116,498,698 | 0.33% |
| 2024-10-18 | 17.79 | 18.30 | 17.60 | 18.10 | 17.86 | qfq | 6,992,255 | 125,906,659 | 1.34% |
| 2024-10-17 | 18.25 | 18.32 | 17.81 | 17.86 | 17.62 | qfq | 5,936,420 | 106,799,646 | -2.24% |
| 2024-10-16 | 17.67 | 18.43 | 17.60 | 18.27 | 18.02 | qfq | 6,295,476 | 113,825,256 | 0.94% |
| 2024-10-15 | 18.75 | 18.98 | 17.98 | 18.10 | 17.86 | qfq | 11,299,030 | 208,334,035 | -3.88% |
| 2024-10-14 | 18.50 | 19.00 | 18.29 | 18.83 | 18.58 | qfq | 16,880,641 | 315,572,022 | 7.17% |
| 2024-10-11 | 17.69 | 18.10 | 17.23 | 17.57 | 17.33 | qfq | 4,512,930 | 79,388,963 | -1.40% |
| 2024-10-10 | 17.66 | 18.34 | 17.20 | 17.82 | 17.58 | qfq | 6,939,680 | 123,945,752 | 0.91% |
| 2024-10-09 | 18.60 | 18.68 | 17.52 | 17.66 | 17.42 | qfq | 9,035,600 | 163,796,850 | -7.00% |
| 2024-10-08 | 19.84 | 19.84 | 17.88 | 18.99 | 18.73 | qfq | 14,899,265 | 280,758,313 | 4.23% |
| 2024-09-30 | 17.55 | 18.47 | 17.25 | 18.22 | 17.97 | qfq | 12,781,700 | 229,450,933 | 6.61% |
| 2024-09-27 | 16.88 | 17.15 | 16.59 | 17.09 | 16.86 | qfq | 5,264,796 | 88,855,462 | 3.20% |
| 2024-09-26 | 16.00 | 16.58 | 15.98 | 16.56 | 16.34 | qfq | 4,353,700 | 71,145,891 | 2.73% |
| 2024-09-25 | 16.15 | 16.50 | 16.08 | 16.12 | 15.90 | qfq | 5,162,741 | 84,186,794 | 0.19% |
| 2024-09-24 | 15.84 | 16.10 | 15.77 | 16.09 | 15.87 | qfq | 3,534,200 | 56,505,503 | 1.90% |
| 2024-09-23 | 15.87 | 15.94 | 15.75 | 15.79 | 15.58 | qfq | 1,818,840 | 28,762,340 | -0.75% |
| 2024-09-20 | 16.00 | 16.00 | 15.74 | 15.91 | 15.69 | qfq | 1,514,091 | 24,019,041 | -0.06% |
| 2024-09-19 | 15.90 | 15.97 | 15.69 | 15.92 | 15.70 | qfq | 2,456,400 | 38,998,260 | 1.02% |
| 2024-09-18 | 15.60 | 15.95 | 15.33 | 15.76 | 15.55 | qfq | 2,391,300 | 37,260,245 | 1.29% |
| 2024-09-13 | 15.62 | 15.81 | 15.56 | 15.56 | 15.35 | qfq | 1,840,800 | 28,833,247 | -0.32% |
| 2024-09-12 | 15.76 | 15.92 | 15.61 | 15.61 | 15.40 | qfq | 1,963,800 | 30,960,754 | -0.89% |
| 2024-09-11 | 15.84 | 16.03 | 15.67 | 15.75 | 15.54 | qfq | 2,819,000 | 44,692,789 | -1.69% |
| 2024-09-10 | 16.21 | 16.36 | 16.00 | 16.02 | 15.80 | qfq | 4,044,200 | 65,251,175 | 0.56% |
| 2024-09-09 | 15.70 | 15.94 | 15.50 | 15.93 | 15.71 | qfq | 2,703,940 | 42,686,959 | 0.95% |
| 2024-09-06 | 15.95 | 15.97 | 15.78 | 15.78 | 15.57 | qfq | 2,576,592 | 40,817,811 | -1.19% |
| 2024-09-05 | 15.98 | 16.06 | 15.83 | 15.97 | 15.75 | qfq | 2,888,400 | 46,052,722 | 0.38% |
| 2024-09-04 | 15.91 | 16.19 | 15.82 | 15.91 | 15.69 | qfq | 3,425,500 | 54,816,192 | -0.93% |
| 2024-09-03 | 15.90 | 16.08 | 15.79 | 16.06 | 15.84 | qfq | 3,988,004 | 63,665,302 | 0.69% |
| 2024-09-02 | 16.29 | 16.38 | 15.92 | 15.95 | 15.73 | qfq | 7,949,466 | 128,266,177 | -4.32% |
| 2024-08-30 | 16.35 | 17.09 | 16.32 | 16.67 | 16.44 | qfq | 10,623,491 | 176,626,155 | 2.02% |
| 2024-08-29 | 16.77 | 16.77 | 16.11 | 16.34 | 16.12 | qfq | 12,145,400 | 198,482,938 | -5.82% |
| 2024-08-28 | 18.30 | 18.70 | 17.06 | 17.35 | 17.12 | qfq | 17,525,995 | 308,735,526 | -8.44% |
| 2024-08-27 | 18.80 | 18.95 | 17.56 | 18.95 | 18.69 | qfq | 21,549,541 | 396,042,078 | 9.98% |
| 2024-08-26 | 17.23 | 17.23 | 17.23 | 17.23 | 17.00 | qfq | 4,344,521 | 74,856,097 | 10.03% |
| 2024-08-23 | 15.55 | 15.71 | 15.38 | 15.66 | 15.45 | qfq | 1,112,169 | 17,269,273 | 0.71% |
| 2024-08-22 | 15.78 | 15.78 | 15.55 | 15.55 | 15.34 | qfq | 1,010,700 | 15,824,001 | -1.02% |
| 2024-08-21 | 15.79 | 15.80 | 15.66 | 15.71 | 15.50 | qfq | 785,700 | 12,353,670 | -0.57% |
| 2024-08-20 | 16.13 | 16.22 | 15.76 | 15.80 | 15.59 | qfq | 1,453,700 | 23,136,378 | -2.59% |
| 2024-08-19 | 16.25 | 16.32 | 16.15 | 16.22 | 16.00 | qfq | 1,140,900 | 18,502,452 | 0.43% |
| 2024-08-16 | 16.35 | 16.48 | 16.12 | 16.15 | 15.93 | qfq | 1,647,300 | 26,763,002 | -1.82% |
| 2024-08-15 | 16.38 | 16.95 | 16.12 | 16.45 | 16.23 | qfq | 2,921,300 | 48,175,949 | 0.92% |
| 2024-08-14 | 16.54 | 16.92 | 16.22 | 16.30 | 16.08 | qfq | 1,782,800 | 29,422,413 | -1.39% |
| 2024-08-13 | 16.09 | 16.54 | 16.03 | 16.53 | 16.31 | qfq | 1,368,100 | 22,308,087 | 2.73% |
| 2024-08-12 | 16.40 | 16.41 | 16.04 | 16.09 | 15.87 | qfq | 875,500 | 14,179,280 | -1.41% |
| 2024-08-09 | 16.23 | 16.61 | 16.23 | 16.32 | 16.10 | qfq | 1,513,400 | 24,919,389 | 0.37% |
| 2024-08-08 | 16.14 | 16.38 | 16.10 | 16.26 | 16.04 | qfq | 923,700 | 14,993,704 | -0.25% |
| 2024-08-07 | 16.35 | 16.43 | 16.26 | 16.30 | 16.08 | qfq | 721,920 | 11,796,274 | -0.37% |
| 2024-08-06 | 16.25 | 16.48 | 16.21 | 16.36 | 16.14 | qfq | 1,079,004 | 17,595,826 | 0.99% |
| 2024-08-05 | 16.53 | 16.75 | 16.19 | 16.20 | 15.98 | qfq | 2,153,800 | 35,447,000 | -2.47% |
| 2024-08-02 | 16.49 | 16.86 | 16.38 | 16.61 | 16.39 | qfq | 2,871,500 | 47,887,190 | -0.24% |
| 2024-08-01 | 16.80 | 17.20 | 16.61 | 16.65 | 16.42 | qfq | 4,101,302 | 68,972,187 | 0.91% |
| 2024-07-31 | 16.22 | 16.51 | 16.17 | 16.50 | 16.28 | qfq | 2,006,640 | 32,949,840 | 1.85% |
| 2024-07-30 | 15.92 | 16.25 | 15.75 | 16.20 | 15.98 | qfq | 1,598,600 | 25,726,199 | 1.89% |
| 2024-07-29 | 15.97 | 16.14 | 15.81 | 15.90 | 15.68 | qfq | 871,240 | 13,882,570 | -0.44% |
| 2024-07-26 | 15.64 | 16.15 | 15.64 | 15.97 | 15.75 | qfq | 1,845,400 | 29,433,432 | 1.98% |
| 2024-07-25 | 15.38 | 15.76 | 15.35 | 15.66 | 15.45 | qfq | 1,208,300 | 18,854,784 | 1.16% |
| 2024-07-24 | 15.58 | 15.76 | 15.34 | 15.48 | 15.27 | qfq | 1,361,500 | 21,157,366 | -0.90% |
| 2024-07-23 | 15.75 | 15.98 | 15.60 | 15.62 | 15.41 | qfq | 1,308,000 | 20,675,061 | -1.39% |
| 2024-07-22 | 15.70 | 15.90 | 15.63 | 15.84 | 15.63 | qfq | 1,234,620 | 19,496,326 | 0.70% |
| 2024-07-19 | 15.62 | 15.92 | 15.48 | 15.73 | 15.52 | qfq | 1,468,422 | 23,102,843 | 0.06% |
| 2024-07-18 | 15.98 | 16.00 | 15.59 | 15.72 | 15.51 | qfq | 2,834,344 | 44,589,266 | -3.08% |
| 2024-07-17 | 16.05 | 16.51 | 15.88 | 16.22 | 16.00 | qfq | 4,275,282 | 69,582,660 | 1.50% |
| 2024-07-16 | 16.10 | 16.10 | 15.83 | 15.98 | 15.76 | qfq | 989,700 | 15,815,088 | -0.75% |
| 2024-07-15 | 16.00 | 16.25 | 15.91 | 16.10 | 15.88 | qfq | 1,412,000 | 22,621,667 | -0.19% |
| 2024-07-12 | 16.21 | 16.36 | 16.06 | 16.13 | 15.91 | qfq | 1,960,600 | 31,768,517 | 0.00% |
| 2024-07-11 | 16.03 | 16.17 | 15.90 | 16.13 | 15.91 | qfq | 2,597,700 | 41,779,854 | 1.00% |
| 2024-07-10 | 16.20 | 16.30 | 15.70 | 15.97 | 15.75 | qfq | 2,774,000 | 44,060,551 | -2.02% |
| 2024-07-09 | 16.06 | 16.38 | 16.00 | 16.30 | 16.08 | qfq | 1,340,624 | 21,757,496 | 1.49% |
| 2024-07-08 | 16.41 | 16.46 | 16.02 | 16.06 | 15.84 | qfq | 1,152,700 | 18,595,989 | -2.49% |
| 2024-07-05 | 16.54 | 16.54 | 16.30 | 16.47 | 16.25 | qfq | 787,198 | 12,931,941 | 0.06% |
| 2024-07-04 | 16.63 | 16.80 | 16.40 | 16.46 | 16.24 | qfq | 1,237,200 | 20,517,088 | -1.61% |
| 2024-07-03 | 16.92 | 16.96 | 16.70 | 16.73 | 16.50 | qfq | 1,063,500 | 17,850,389 | -1.12% |
| 2024-07-02 | 17.08 | 17.08 | 16.90 | 16.92 | 16.69 | qfq | 1,083,940 | 18,388,953 | -0.82% |
| 2024-07-01 | 16.83 | 17.15 | 16.83 | 17.06 | 16.83 | qfq | 1,154,115 | 19,661,214 | 0.89% |
| 2024-06-28 | 16.66 | 17.00 | 16.54 | 16.91 | 16.68 | qfq | 1,381,014 | 23,338,058 | 1.08% |
| 2024-06-27 | 16.92 | 17.07 | 16.71 | 16.73 | 16.50 | qfq | 1,415,200 | 23,946,519 | -1.01% |
| 2024-06-26 | 16.60 | 16.95 | 16.39 | 16.90 | 16.67 | qfq | 1,421,900 | 23,795,337 | 1.93% |
| 2024-06-25 | 16.32 | 16.74 | 16.32 | 16.58 | 16.36 | qfq | 1,490,300 | 24,715,097 | 1.16% |
| 2024-06-24 | 17.00 | 17.07 | 16.39 | 16.39 | 16.17 | qfq | 2,521,600 | 41,966,403 | -4.54% |
| 2024-06-21 | 17.11 | 17.30 | 16.82 | 17.17 | 16.94 | qfq | 1,388,500 | 23,871,576 | 0.41% |
| 2024-06-20 | 17.35 | 17.35 | 17.04 | 17.10 | 16.87 | qfq | 1,706,800 | 29,308,779 | -1.67% |
| 2024-06-19 | 17.32 | 17.56 | 17.30 | 17.39 | 17.15 | qfq | 2,345,500 | 40,932,018 | 0.40% |
| 2024-06-18 | 17.02 | 17.32 | 17.02 | 17.32 | 17.09 | qfq | 1,238,500 | 21,348,537 | 0.99% |
| 2024-06-17 | 17.18 | 17.37 | 17.12 | 17.15 | 16.92 | qfq | 1,240,400 | 21,383,831 | -0.58% |
| 2024-06-14 | 17.22 | 17.28 | 16.91 | 17.25 | 17.02 | qfq | 1,990,900 | 34,088,532 | -0.86% |
| 2024-06-13 | 17.46 | 17.56 | 17.35 | 17.40 | 16.93 | qfq | 1,342,700 | 23,399,229 | -0.34% |
| 2024-06-12 | 17.34 | 17.48 | 17.22 | 17.46 | 16.99 | qfq | 1,564,400 | 27,232,138 | 0.81% |
| 2024-06-11 | 17.30 | 17.38 | 17.01 | 17.32 | 16.85 | qfq | 1,338,900 | 23,061,881 | 0.12% |
| 2024-06-07 | 16.95 | 17.33 | 16.95 | 17.30 | 16.83 | qfq | 2,189,300 | 37,683,949 | 2.49% |
| 2024-06-06 | 17.20 | 17.34 | 16.70 | 16.88 | 16.42 | qfq | 3,378,769 | 57,169,783 | -1.86% |
| 2024-06-05 | 17.70 | 17.70 | 17.20 | 17.20 | 16.73 | qfq | 2,995,265 | 52,168,100 | -3.37% |
| 2024-06-04 | 17.60 | 18.06 | 17.52 | 17.80 | 17.32 | qfq | 2,152,600 | 38,242,472 | 0.11% |
| 2024-06-03 | 17.71 | 17.86 | 17.48 | 17.78 | 17.30 | qfq | 2,400,500 | 42,395,159 | -0.06% |
| 2024-05-31 | 17.99 | 18.05 | 17.66 | 17.79 | 17.31 | qfq | 2,627,100 | 46,698,182 | -0.50% |
| 2024-05-30 | 17.91 | 18.06 | 17.66 | 17.88 | 17.39 | qfq | 1,944,480 | 34,831,101 | -0.33% |
| 2024-05-29 | 18.39 | 18.43 | 17.81 | 17.94 | 17.45 | qfq | 3,190,540 | 57,598,412 | -0.88% |
| 2024-05-28 | 18.46 | 18.46 | 18.05 | 18.10 | 17.61 | qfq | 3,278,600 | 59,881,716 | -0.11% |
| 2024-05-27 | 17.76 | 18.19 | 17.57 | 18.12 | 17.63 | qfq | 3,508,100 | 62,742,926 | 2.43% |
| 2024-05-24 | 18.15 | 18.21 | 17.68 | 17.69 | 17.21 | qfq | 4,480,400 | 80,223,089 | -2.86% |
| 2024-05-23 | 19.30 | 19.30 | 18.18 | 18.21 | 17.72 | qfq | 8,612,140 | 160,659,736 | -6.09% |
| 2024-05-22 | 19.10 | 19.56 | 18.60 | 19.39 | 18.86 | qfq | 7,237,240 | 139,674,575 | 2.16% |
| 2024-05-21 | 19.25 | 19.68 | 18.91 | 18.98 | 18.47 | qfq | 7,391,840 | 142,797,696 | -1.81% |
| 2024-05-20 | 19.69 | 19.80 | 19.25 | 19.33 | 18.81 | qfq | 7,407,200 | 144,088,441 | -0.77% |
| 2024-05-17 | 19.10 | 19.50 | 18.94 | 19.48 | 18.95 | qfq | 8,858,299 | 171,435,138 | 2.42% |
| 2024-05-16 | 18.70 | 19.15 | 18.70 | 19.02 | 18.50 | qfq | 4,802,700 | 91,224,930 | 1.98% |
| 2024-05-15 | 19.00 | 19.18 | 18.65 | 18.65 | 18.14 | qfq | 3,995,240 | 75,614,038 | -2.10% |
| 2024-05-14 | 18.95 | 19.08 | 18.72 | 19.05 | 18.53 | qfq | 3,747,600 | 70,836,756 | 1.44% |
| 2024-05-13 | 19.20 | 19.20 | 18.40 | 18.78 | 18.27 | qfq | 6,528,380 | 122,839,134 | -2.95% |
| 2024-05-10 | 19.50 | 19.69 | 19.28 | 19.35 | 18.83 | qfq | 6,801,580 | 132,238,063 | -1.23% |
| 2024-05-09 | 19.27 | 19.60 | 18.85 | 19.59 | 19.06 | qfq | 9,579,500 | 185,212,728 | 1.77% |
| 2024-05-08 | 19.05 | 19.50 | 18.70 | 19.25 | 18.73 | qfq | 8,008,880 | 154,276,469 | 1.00% |
| 2024-05-07 | 19.11 | 19.43 | 19.03 | 19.06 | 18.54 | qfq | 4,968,609 | 95,213,807 | -0.47% |
| 2024-05-06 | 19.11 | 19.26 | 19.03 | 19.15 | 18.63 | qfq | 5,543,380 | 105,980,510 | 0.16% |
| 2024-04-30 | 19.46 | 19.61 | 18.80 | 19.12 | 18.60 | qfq | 8,075,641 | 154,355,569 | -2.40% |
| 2024-04-29 | 19.14 | 19.60 | 18.90 | 19.59 | 19.06 | qfq | 10,268,750 | 198,530,099 | 2.24% |
| 2024-04-26 | 19.70 | 19.84 | 19.13 | 19.16 | 18.64 | qfq | 10,633,553 | 205,581,165 | -2.15% |
| 2024-04-25 | 19.24 | 19.99 | 18.85 | 19.58 | 19.05 | qfq | 10,199,051 | 198,359,251 | 1.50% |
| 2024-04-24 | 18.71 | 19.66 | 18.66 | 19.29 | 18.77 | qfq | 11,437,382 | 220,274,757 | 0.63% |
| 2024-04-23 | 18.24 | 19.23 | 18.24 | 19.17 | 18.65 | qfq | 11,162,380 | 210,833,728 | 4.02% |
| 2024-04-22 | 18.81 | 19.03 | 18.30 | 18.43 | 17.93 | qfq | 10,792,919 | 200,952,843 | -4.11% |
| 2024-04-19 | 19.13 | 20.58 | 18.67 | 19.22 | 18.70 | qfq | 19,083,731 | 371,322,894 | 2.18% |
| 2024-04-18 | 17.20 | 18.81 | 17.20 | 18.81 | 18.30 | qfq | 9,302,651 | 169,310,718 | 10.00% |
| 2024-04-17 | 16.38 | 17.24 | 16.38 | 17.10 | 16.64 | qfq | 5,192,700 | 88,243,821 | 5.17% |
| 2024-04-16 | 16.80 | 17.27 | 16.11 | 16.26 | 15.82 | qfq | 5,410,927 | 89,338,260 | -4.69% |
| 2024-04-15 | 17.05 | 17.35 | 16.33 | 17.06 | 16.60 | qfq | 6,566,840 | 111,346,329 | 0.06% |
| 2024-04-12 | 17.53 | 17.79 | 16.80 | 17.05 | 16.59 | qfq | 8,699,900 | 149,643,595 | -3.56% |
| 2024-04-11 | 18.92 | 19.14 | 17.31 | 17.68 | 17.20 | qfq | 11,942,500 | 218,579,364 | -8.06% |
| 2024-04-10 | 19.75 | 20.35 | 19.17 | 19.23 | 18.71 | qfq | 7,721,400 | 151,873,182 | -3.32% |
| 2024-04-09 | 19.21 | 19.95 | 18.91 | 19.89 | 19.35 | qfq | 7,145,940 | 139,355,045 | 3.54% |
| 2024-04-08 | 19.60 | 19.76 | 19.10 | 19.21 | 18.69 | qfq | 7,616,000 | 147,900,351 | -3.85% |
| 2024-04-03 | 19.77 | 20.50 | 18.88 | 19.98 | 19.44 | qfq | 14,224,068 | 281,657,113 | 1.42% |
| 2024-04-02 | 19.04 | 19.78 | 19.02 | 19.70 | 19.17 | qfq | 10,693,349 | 208,211,991 | 2.76% |
| 2024-04-01 | 18.90 | 19.24 | 18.69 | 19.17 | 18.65 | qfq | 6,815,069 | 129,835,771 | 1.11% |
| 2024-03-29 | 19.28 | 19.64 | 18.82 | 18.96 | 18.45 | qfq | 7,359,500 | 140,704,938 | -0.99% |
| 2024-03-28 | 18.65 | 19.54 | 18.52 | 19.15 | 18.63 | qfq | 9,600,861 | 184,392,638 | 2.52% |
| 2024-03-27 | 19.78 | 19.78 | 18.41 | 18.68 | 18.17 | qfq | 9,190,900 | 175,508,996 | -6.65% |
| 2024-03-26 | 19.58 | 20.30 | 19.06 | 20.01 | 19.47 | qfq | 14,747,268 | 291,729,646 | 0.40% |
| 2024-03-25 | 19.00 | 20.69 | 18.81 | 19.93 | 19.39 | qfq | 18,817,541 | 372,776,071 | 4.07% |
| 2024-03-22 | 18.65 | 19.85 | 18.61 | 19.15 | 18.63 | qfq | 16,096,300 | 308,101,134 | 2.13% |
| 2024-03-21 | 18.90 | 19.09 | 18.53 | 18.75 | 18.24 | qfq | 13,292,100 | 249,357,490 | -2.34% |
| 2024-03-20 | 19.47 | 19.68 | 18.90 | 19.20 | 18.68 | qfq | 23,473,200 | 453,255,619 | -0.10% |
| 2024-03-19 | 17.47 | 19.22 | 17.32 | 19.22 | 18.70 | qfq | 15,776,500 | 290,076,305 | 10.02% |
| 2024-03-18 | 17.29 | 17.48 | 17.23 | 17.47 | 17.00 | qfq | 6,237,865 | 108,076,364 | 1.45% |
| 2024-03-15 | 17.40 | 17.40 | 17.03 | 17.22 | 16.75 | qfq | 4,905,565 | 84,271,594 | -1.09% |
| 2024-03-14 | 17.41 | 17.77 | 17.22 | 17.41 | 16.94 | qfq | 6,413,100 | 112,393,520 | -0.85% |
| 2024-03-13 | 17.38 | 17.73 | 17.10 | 17.56 | 17.08 | qfq | 7,540,781 | 131,761,639 | 0.34% |
| 2024-03-12 | 17.17 | 17.73 | 17.09 | 17.50 | 17.03 | qfq | 8,197,200 | 142,779,573 | 1.69% |
| 2024-03-11 | 17.00 | 17.21 | 16.84 | 17.21 | 16.74 | qfq | 4,729,094 | 80,563,549 | 0.70% |
| 2024-03-08 | 16.96 | 17.37 | 16.66 | 17.09 | 16.63 | qfq | 6,446,895 | 109,509,642 | 0.95% |
| 2024-03-07 | 17.32 | 17.59 | 16.92 | 16.93 | 16.47 | qfq | 6,562,199 | 113,200,184 | -2.92% |
| 2024-03-06 | 17.30 | 17.59 | 17.20 | 17.44 | 16.97 | qfq | 5,955,299 | 103,889,812 | -0.11% |
| 2024-03-05 | 17.95 | 18.06 | 17.45 | 17.46 | 16.99 | qfq | 8,455,438 | 149,735,497 | -4.28% |
| 2024-03-04 | 18.70 | 18.70 | 17.43 | 18.24 | 17.75 | qfq | 12,382,803 | 224,420,376 | -3.49% |
| 2024-03-01 | 19.31 | 19.37 | 18.75 | 18.90 | 18.39 | qfq | 13,500,965 | 256,013,975 | -3.57% |
| 2024-02-29 | 19.09 | 19.70 | 18.30 | 19.60 | 19.07 | qfq | 18,803,720 | 360,566,159 | 4.53% |
| 2024-02-28 | 18.50 | 19.33 | 18.38 | 18.75 | 18.24 | qfq | 18,746,385 | 354,456,517 | 0.59% |
| 2024-02-27 | 18.17 | 18.71 | 17.91 | 18.64 | 18.13 | qfq | 11,930,985 | 218,824,406 | 3.44% |
| 2024-02-26 | 18.14 | 18.33 | 17.81 | 18.02 | 17.53 | qfq | 10,241,169 | 185,070,817 | -0.66% |
| 2024-02-23 | 18.20 | 18.20 | 17.82 | 18.14 | 17.65 | qfq | 10,795,139 | 194,986,288 | -0.33% |
| 2024-02-22 | 17.65 | 18.40 | 17.57 | 18.20 | 17.71 | qfq | 12,284,715 | 221,887,264 | 0.05% |
| 2024-02-21 | 17.91 | 19.39 | 17.30 | 18.19 | 17.70 | qfq | 19,784,654 | 360,482,578 | 1.06% |
| 2024-02-20 | 16.50 | 18.00 | 15.99 | 18.00 | 17.51 | qfq | 11,670,816 | 200,169,014 | 10.02% |
| 2024-02-19 | 15.70 | 16.61 | 15.18 | 16.36 | 15.92 | qfq | 12,327,491 | 197,685,633 | 4.20% |
| 2024-02-08 | 15.58 | 15.96 | 13.95 | 15.70 | 15.27 | qfq | 15,361,602 | 229,152,366 | 3.09% |
| 2024-02-07 | 14.80 | 15.99 | 14.35 | 15.23 | 14.82 | qfq | 15,818,739 | 242,238,646 | 2.91% |
| 2024-02-06 | 14.62 | 15.50 | 14.51 | 14.80 | 14.40 | qfq | 15,951,760 | 235,202,085 | -8.19% |
| 2024-02-05 | 17.71 | 17.91 | 16.12 | 16.12 | 15.68 | qfq | 6,602,340 | 107,419,382 | -9.99% |
| 2024-02-02 | 18.18 | 19.36 | 17.18 | 17.91 | 17.42 | qfq | 16,030,771 | 296,340,533 | -2.08% |
| 2024-02-01 | 18.29 | 19.36 | 17.60 | 18.29 | 17.79 | qfq | 15,783,619 | 289,828,874 | -2.56% |
| 2024-01-31 | 18.77 | 20.05 | 18.77 | 18.77 | 18.26 | qfq | 17,427,501 | 333,831,440 | -10.02% |
| 2024-01-30 | 21.40 | 22.00 | 20.86 | 20.86 | 20.29 | qfq | 21,451,500 | 453,378,567 | -10.01% |
| 2024-01-29 | 21.22 | 23.18 | 21.22 | 23.18 | 22.55 | qfq | 32,913,107 | 750,837,123 | 10.01% |
| 2024-01-26 | 21.94 | 24.00 | 21.04 | 21.07 | 20.50 | qfq | 32,261,770 | 728,567,196 | -3.83% |
| 2024-01-25 | 19.64 | 21.91 | 19.49 | 21.91 | 21.32 | qfq | 25,849,289 | 539,648,437 | 9.99% |
| 2024-01-24 | 18.69 | 19.92 | 18.50 | 19.92 | 19.38 | qfq | 24,935,940 | 479,155,718 | 9.99% |
| 2024-01-23 | 17.00 | 18.74 | 17.00 | 18.11 | 17.62 | qfq | 12,558,810 | 224,029,971 | 6.28% |
| 2024-01-22 | 17.85 | 18.17 | 16.81 | 17.04 | 16.58 | qfq | 4,045,800 | 70,789,336 | -4.80% |
| 2024-01-19 | 17.93 | 18.28 | 17.81 | 17.90 | 17.41 | qfq | 4,074,700 | 73,387,059 | -0.39% |
| 2024-01-18 | 18.19 | 18.25 | 17.50 | 17.97 | 17.48 | qfq | 4,963,400 | 88,594,754 | -0.99% |
| 2024-01-17 | 18.65 | 18.75 | 18.13 | 18.15 | 17.66 | qfq | 3,264,300 | 60,247,963 | -2.47% |
| 2024-01-16 | 18.66 | 18.87 | 18.34 | 18.61 | 18.11 | qfq | 4,498,000 | 83,464,705 | -1.38% |
| 2024-01-15 | 18.81 | 18.96 | 18.62 | 18.87 | 18.36 | qfq | 3,657,900 | 68,752,288 | 0.11% |
| 2024-01-12 | 18.82 | 19.35 | 18.80 | 18.85 | 18.34 | qfq | 6,137,900 | 116,923,946 | 0.16% |
| 2024-01-11 | 18.53 | 18.86 | 18.53 | 18.82 | 18.31 | qfq | 4,216,908 | 78,973,860 | 1.35% |
| 2024-01-10 | 19.19 | 19.26 | 18.56 | 18.57 | 18.07 | qfq | 5,420,369 | 101,907,899 | -3.98% |
| 2024-01-09 | 19.48 | 19.67 | 19.09 | 19.34 | 18.82 | qfq | 5,185,300 | 100,183,032 | -0.72% |
| 2024-01-08 | 19.48 | 19.88 | 19.48 | 19.48 | 18.95 | qfq | 4,980,300 | 97,853,033 | -0.56% |
| 2024-01-05 | 20.02 | 20.19 | 19.46 | 19.59 | 19.06 | qfq | 6,417,907 | 126,965,943 | -2.10% |
| 2024-01-04 | 20.48 | 20.49 | 19.95 | 20.01 | 19.47 | qfq | 5,826,098 | 116,999,387 | -1.91% |
| 2024-01-03 | 20.71 | 21.10 | 20.09 | 20.40 | 19.85 | qfq | 8,321,438 | 170,268,682 | -1.64% |
| 2024-01-02 | 21.00 | 21.45 | 20.70 | 20.74 | 20.18 | qfq | 10,028,183 | 210,286,901 | -1.85% |
| 2023-12-29 | 20.79 | 21.20 | 20.47 | 21.13 | 20.56 | qfq | 12,686,929 | 266,191,384 | 1.93% |
| 2023-12-28 | 20.62 | 21.11 | 20.30 | 20.73 | 20.17 | qfq | 13,399,440 | 278,879,532 | -0.62% |
| 2023-12-27 | 21.09 | 21.25 | 19.40 | 20.86 | 20.29 | qfq | 14,796,619 | 304,214,563 | -2.39% |
| 2023-12-26 | 20.63 | 21.50 | 20.25 | 21.37 | 20.79 | qfq | 21,513,270 | 453,511,108 | 3.74% |
| 2023-12-25 | 20.51 | 20.99 | 20.16 | 20.60 | 20.04 | qfq | 11,827,200 | 242,727,630 | -0.10% |
| 2023-12-22 | 21.51 | 21.80 | 20.40 | 20.62 | 20.06 | qfq | 17,220,809 | 360,791,086 | -4.98% |
| 2023-12-21 | 23.05 | 24.13 | 21.46 | 21.70 | 21.11 | qfq | 22,253,879 | 492,412,421 | -7.74% |
| 2023-12-20 | 23.04 | 24.35 | 22.95 | 23.52 | 22.88 | qfq | 25,208,801 | 598,851,120 | 2.08% |
| 2023-12-19 | 23.99 | 26.29 | 22.95 | 23.04 | 22.41 | qfq | 29,679,926 | 711,633,628 | -9.65% |
| 2023-12-18 | 26.77 | 29.98 | 25.50 | 25.50 | 24.81 | qfq | 40,474,417 | 1,130,044,716 | -8.77% |
| 2023-12-15 | 27.70 | 27.95 | 26.20 | 27.95 | 27.19 | qfq | 42,322,509 | 1,167,671,669 | 10.00% |
| 2023-12-14 | 22.00 | 25.41 | 20.79 | 25.41 | 24.72 | qfq | 31,561,415 | 702,817,383 | 10.00% |
| 2023-12-13 | 21.00 | 23.10 | 21.00 | 23.10 | 22.47 | qfq | 35,513,458 | 793,184,473 | 10.00% |
| 2023-12-12 | 18.71 | 21.00 | 18.61 | 21.00 | 20.43 | qfq | 15,014,578 | 299,628,441 | 10.01% |
| 2023-12-11 | 18.14 | 19.48 | 17.96 | 19.09 | 18.57 | qfq | 17,387,300 | 324,438,154 | 2.19% |
| 2023-12-08 | 21.07 | 21.07 | 18.49 | 18.68 | 18.17 | qfq | 28,797,529 | 574,821,810 | -2.45% |
| 2023-12-07 | 17.46 | 19.15 | 17.46 | 19.15 | 18.63 | qfq | 21,613,858 | 400,619,765 | 9.99% |
| 2023-12-06 | 16.60 | 17.88 | 16.57 | 17.41 | 16.94 | qfq | 10,469,800 | 181,721,051 | 3.08% |
| 2023-12-05 | 16.80 | 17.99 | 16.70 | 16.89 | 16.43 | qfq | 9,015,410 | 156,005,705 | 1.44% |
| 2023-12-04 | 16.31 | 16.80 | 16.31 | 16.65 | 16.20 | qfq | 3,165,500 | 52,579,847 | 1.83% |
| 2023-12-01 | 16.52 | 16.52 | 16.15 | 16.35 | 15.91 | qfq | 2,781,018 | 45,362,471 | -0.91% |
| 2023-11-30 | 16.36 | 16.55 | 16.11 | 16.50 | 16.05 | qfq | 2,552,896 | 41,705,472 | 0.86% |
| 2023-11-29 | 16.56 | 16.63 | 16.35 | 16.36 | 15.92 | qfq | 2,222,840 | 36,611,387 | -1.51% |
| 2023-11-28 | 16.55 | 16.74 | 16.39 | 16.61 | 16.16 | qfq | 2,687,000 | 44,488,836 | -0.36% |
| 2023-11-27 | 16.56 | 16.94 | 16.56 | 16.67 | 16.22 | qfq | 3,188,536 | 53,315,962 | 0.97% |
| 2023-11-24 | 17.05 | 17.08 | 16.44 | 16.51 | 16.06 | qfq | 4,252,696 | 70,763,594 | -2.71% |
| 2023-11-23 | 17.03 | 17.23 | 16.72 | 16.97 | 16.51 | qfq | 5,213,527 | 88,229,906 | -1.57% |
| 2023-11-22 | 16.99 | 17.68 | 16.88 | 17.24 | 16.77 | qfq | 8,828,000 | 153,093,858 | -0.40% |
| 2023-11-21 | 16.92 | 18.61 | 16.86 | 17.31 | 16.84 | qfq | 11,190,351 | 197,268,496 | 2.30% |
| 2023-11-20 | 16.84 | 16.95 | 16.71 | 16.92 | 16.46 | qfq | 2,799,619 | 47,200,518 | 0.48% |
| 2023-11-17 | 16.78 | 16.85 | 16.59 | 16.84 | 16.38 | qfq | 2,847,061 | 47,665,944 | 0.12% |
| 2023-11-16 | 17.06 | 17.06 | 16.79 | 16.82 | 16.36 | qfq | 3,433,441 | 58,039,703 | -1.58% |
| 2023-11-15 | 16.96 | 17.16 | 16.75 | 17.09 | 16.63 | qfq | 5,330,669 | 90,504,625 | 1.30% |
| 2023-11-14 | 17.13 | 17.16 | 16.70 | 16.87 | 16.41 | qfq | 5,214,080 | 87,967,867 | -1.69% |
| 2023-11-13 | 16.50 | 17.45 | 16.50 | 17.16 | 16.69 | qfq | 8,746,252 | 148,785,159 | 3.13% |
| 2023-11-10 | 16.50 | 17.14 | 16.33 | 16.64 | 16.19 | qfq | 5,791,659 | 96,618,189 | 0.36% |
| 2023-11-09 | 16.74 | 16.88 | 16.43 | 16.58 | 16.13 | qfq | 4,879,528 | 81,349,536 | -1.01% |
| 2023-11-08 | 16.64 | 16.77 | 16.56 | 16.75 | 16.30 | qfq | 5,527,746 | 92,198,262 | 0.18% |
| 2023-11-07 | 16.75 | 16.88 | 16.54 | 16.72 | 16.27 | qfq | 8,097,546 | 135,131,932 | 0.30% |
| 2023-11-06 | 16.87 | 16.89 | 16.44 | 16.67 | 16.22 | qfq | 13,027,581 | 216,356,941 | -1.48% |
| 2023-11-03 | 15.38 | 16.92 | 15.31 | 16.92 | 16.46 | qfq | 10,140,956 | 166,776,766 | 10.01% |
| 2023-11-02 | 15.63 | 15.70 | 15.31 | 15.38 | 14.96 | qfq | 3,515,478 | 54,280,959 | -1.85% |
| 2023-11-01 | 15.50 | 15.94 | 15.49 | 15.67 | 15.24 | qfq | 4,077,969 | 63,819,594 | -0.44% |
| 2023-10-31 | 15.94 | 16.42 | 15.59 | 15.74 | 15.31 | qfq | 5,338,940 | 85,012,459 | -1.19% |
| 2023-10-30 | 15.82 | 16.13 | 15.70 | 15.93 | 15.50 | qfq | 4,191,966 | 66,734,387 | -0.19% |
| 2023-10-27 | 16.10 | 16.37 | 15.81 | 15.96 | 15.53 | qfq | 7,289,496 | 116,151,350 | -3.56% |
| 2023-10-26 | 16.80 | 17.20 | 15.90 | 16.55 | 16.10 | qfq | 13,847,827 | 227,385,914 | 1.10% |
| 2023-10-25 | 15.25 | 16.37 | 15.13 | 16.37 | 15.93 | qfq | 6,529,870 | 103,949,982 | 10.01% |
| 2023-10-24 | 14.45 | 14.91 | 14.40 | 14.88 | 14.48 | qfq | 2,118,600 | 31,294,587 | 3.48% |
| 2023-10-23 | 14.65 | 14.66 | 14.28 | 14.38 | 13.99 | qfq | 1,886,418 | 27,260,290 | -2.51% |
| 2023-10-20 | 14.79 | 15.16 | 14.66 | 14.75 | 14.35 | qfq | 2,019,478 | 30,024,947 | -0.27% |
| 2023-10-19 | 14.71 | 15.15 | 14.70 | 14.79 | 14.39 | qfq | 1,742,240 | 26,014,988 | -0.54% |
| 2023-10-18 | 15.10 | 15.10 | 14.82 | 14.87 | 14.47 | qfq | 1,308,974 | 19,498,716 | -1.06% |
| 2023-10-17 | 15.18 | 15.28 | 14.78 | 15.03 | 14.62 | qfq | 1,871,240 | 28,009,515 | -0.53% |
| 2023-10-16 | 15.22 | 15.23 | 14.92 | 15.11 | 14.70 | qfq | 1,654,000 | 24,920,639 | -0.72% |
| 2023-10-13 | 15.70 | 15.71 | 15.06 | 15.22 | 14.81 | qfq | 3,158,240 | 48,305,561 | -3.06% |
| 2023-10-12 | 15.80 | 15.89 | 15.65 | 15.70 | 15.27 | qfq | 1,446,478 | 22,734,669 | 0.00% |
| 2023-10-11 | 15.71 | 15.91 | 15.56 | 15.70 | 15.27 | qfq | 1,838,518 | 28,953,797 | 0.83% |
| 2023-10-10 | 16.20 | 16.35 | 15.53 | 15.57 | 15.15 | qfq | 3,735,000 | 58,812,471 | -3.59% |
| 2023-10-09 | 16.29 | 16.40 | 16.02 | 16.15 | 15.71 | qfq | 2,509,440 | 40,624,946 | -1.04% |
| 2023-09-28 | 16.13 | 16.54 | 16.01 | 16.32 | 15.88 | qfq | 3,327,200 | 54,132,353 | 1.94% |
| 2023-09-27 | 15.80 | 16.30 | 15.75 | 16.01 | 15.58 | qfq | 3,077,100 | 49,441,327 | 1.33% |
| 2023-09-26 | 15.81 | 15.99 | 15.51 | 15.80 | 15.37 | qfq | 1,923,934 | 30,364,276 | -0.25% |
| 2023-09-25 | 16.10 | 16.14 | 15.81 | 15.84 | 15.41 | qfq | 1,997,700 | 31,780,700 | -1.98% |
| 2023-09-22 | 15.83 | 16.16 | 15.81 | 16.16 | 15.72 | qfq | 1,976,000 | 31,708,943 | 1.25% |
| 2023-09-21 | 16.04 | 16.18 | 15.91 | 15.96 | 15.53 | qfq | 1,595,500 | 25,552,507 | -0.81% |
| 2023-09-20 | 16.20 | 16.22 | 16.00 | 16.09 | 15.65 | qfq | 1,765,900 | 28,440,055 | -0.74% |
| 2023-09-19 | 16.21 | 16.38 | 16.16 | 16.21 | 15.77 | qfq | 1,564,180 | 25,403,159 | -0.92% |
| 2023-09-18 | 16.43 | 16.45 | 16.10 | 16.36 | 15.92 | qfq | 1,725,880 | 28,179,093 | 0.49% |
| 2023-09-15 | 16.37 | 16.45 | 16.20 | 16.28 | 15.84 | qfq | 1,642,400 | 26,786,362 | -0.55% |
| 2023-09-14 | 16.65 | 16.67 | 16.27 | 16.37 | 15.93 | qfq | 1,786,640 | 29,333,849 | -1.68% |
| 2023-09-13 | 16.80 | 17.05 | 16.53 | 16.65 | 16.20 | qfq | 2,153,230 | 36,077,247 | -0.77% |
| 2023-09-12 | 16.92 | 16.96 | 16.77 | 16.78 | 16.32 | qfq | 1,751,200 | 29,454,044 | -1.12% |
| 2023-09-11 | 17.11 | 17.13 | 16.79 | 16.97 | 16.51 | qfq | 2,326,757 | 39,352,665 | -0.70% |
| 2023-09-08 | 17.03 | 17.17 | 16.84 | 17.09 | 16.63 | qfq | 1,980,040 | 33,709,250 | 0.06% |
| 2023-09-07 | 17.27 | 17.43 | 17.08 | 17.08 | 16.62 | qfq | 2,563,000 | 44,166,463 | -1.44% |
| 2023-09-06 | 17.29 | 17.45 | 17.22 | 17.33 | 16.86 | qfq | 2,374,500 | 41,180,668 | 0.23% |
| 2023-09-05 | 17.41 | 17.54 | 17.21 | 17.29 | 16.82 | qfq | 3,158,700 | 54,655,659 | -1.54% |
| 2023-09-04 | 17.25 | 17.85 | 17.24 | 17.56 | 17.08 | qfq | 4,768,840 | 83,586,765 | 1.80% |
| 2023-09-01 | 17.00 | 17.30 | 16.90 | 17.25 | 16.78 | qfq | 4,702,900 | 80,543,799 | 1.77% |
| 2023-08-31 | 16.76 | 17.33 | 16.74 | 16.95 | 16.49 | qfq | 4,156,740 | 70,559,881 | 0.47% |
| 2023-08-30 | 17.42 | 17.44 | 16.76 | 16.87 | 16.41 | qfq | 6,182,300 | 105,075,939 | -2.82% |
| 2023-08-29 | 16.45 | 17.39 | 16.37 | 17.36 | 16.89 | qfq | 6,697,459 | 113,880,805 | 5.60% |
| 2023-08-28 | 17.00 | 17.00 | 16.20 | 16.44 | 15.99 | qfq | 8,198,956 | 136,724,088 | 3.59% |
| 2023-08-25 | 17.13 | 17.16 | 15.63 | 15.87 | 15.44 | qfq | 10,650,140 | 172,354,214 | -8.00% |
| 2023-08-24 | 18.61 | 18.87 | 17.22 | 17.25 | 16.78 | qfq | 10,938,459 | 194,087,399 | -6.96% |
| 2023-08-23 | 19.61 | 19.65 | 18.50 | 18.54 | 18.04 | qfq | 8,224,339 | 155,365,925 | -5.41% |
| 2023-08-22 | 19.72 | 19.98 | 19.30 | 19.60 | 19.07 | qfq | 9,141,620 | 179,517,422 | -1.01% |
| 2023-08-21 | 19.54 | 20.13 | 19.20 | 19.80 | 19.26 | qfq | 10,903,339 | 214,819,045 | 0.41% |
| 2023-08-18 | 20.23 | 20.43 | 19.71 | 19.72 | 19.18 | qfq | 14,276,758 | 285,452,495 | -1.94% |
| 2023-08-17 | 19.50 | 20.34 | 19.23 | 20.11 | 19.56 | qfq | 17,130,885 | 339,991,098 | 1.41% |
| 2023-08-16 | 19.22 | 20.20 | 19.04 | 19.83 | 19.29 | qfq | 17,244,478 | 340,514,206 | 2.69% |
| 2023-08-15 | 19.50 | 19.88 | 19.01 | 19.31 | 18.79 | qfq | 18,187,069 | 352,072,666 | 0.52% |
| 2023-08-14 | 17.21 | 19.21 | 17.13 | 19.21 | 18.69 | qfq | 12,893,802 | 240,868,370 | 10.02% |
| 2023-08-11 | 17.99 | 18.09 | 17.40 | 17.46 | 16.99 | qfq | 3,423,558 | 60,547,480 | -2.46% |
| 2023-08-10 | 17.82 | 18.00 | 17.75 | 17.90 | 17.41 | qfq | 1,899,640 | 33,935,494 | 0.28% |
| 2023-08-09 | 17.80 | 18.18 | 17.75 | 17.85 | 17.37 | qfq | 2,084,328 | 37,441,857 | -0.11% |
| 2023-08-08 | 17.96 | 18.22 | 17.80 | 17.87 | 17.39 | qfq | 2,877,863 | 51,719,336 | -0.83% |
| 2023-08-07 | 18.18 | 18.23 | 17.81 | 18.02 | 17.53 | qfq | 3,966,192 | 71,505,017 | -2.12% |
| 2023-08-04 | 18.25 | 18.99 | 18.17 | 18.41 | 17.91 | qfq | 5,160,730 | 95,651,194 | 0.77% |
| 2023-08-03 | 18.45 | 18.58 | 18.18 | 18.27 | 17.77 | qfq | 3,726,314 | 68,234,543 | -1.67% |
| 2023-08-02 | 18.70 | 19.12 | 18.48 | 18.58 | 18.08 | qfq | 4,540,580 | 85,093,085 | -1.22% |
| 2023-08-01 | 18.94 | 19.22 | 18.68 | 18.81 | 18.30 | qfq | 5,643,509 | 106,667,832 | -1.52% |
| 2023-07-31 | 18.67 | 19.26 | 18.59 | 19.10 | 18.58 | qfq | 6,861,148 | 130,572,244 | 2.08% |
| 2023-07-28 | 18.89 | 19.26 | 18.39 | 18.71 | 18.20 | qfq | 6,551,041 | 122,472,985 | -1.73% |
| 2023-07-27 | 19.00 | 19.38 | 18.70 | 19.04 | 18.52 | qfq | 8,332,318 | 158,034,900 | -2.31% |
| 2023-07-26 | 18.66 | 19.69 | 18.58 | 19.49 | 18.96 | qfq | 14,327,258 | 276,831,921 | 3.51% |
| 2023-07-25 | 18.11 | 19.13 | 18.11 | 18.83 | 18.32 | qfq | 11,007,503 | 205,640,147 | 2.84% |
| 2023-07-24 | 18.88 | 19.30 | 18.25 | 18.31 | 17.81 | qfq | 9,798,354 | 182,794,757 | 1.95% |
| 2023-07-21 | 17.61 | 18.09 | 17.58 | 17.96 | 17.47 | qfq | 2,587,089 | 46,241,073 | 1.47% |
| 2023-07-20 | 18.18 | 18.19 | 17.68 | 17.70 | 17.22 | qfq | 2,857,968 | 51,090,164 | -2.37% |
| 2023-07-19 | 18.18 | 18.33 | 18.01 | 18.13 | 17.64 | qfq | 2,906,649 | 52,710,234 | -0.82% |
| 2023-07-18 | 17.72 | 18.35 | 17.55 | 18.28 | 17.78 | qfq | 6,496,905 | 117,537,775 | 3.28% |
| 2023-07-17 | 17.78 | 17.93 | 17.66 | 17.70 | 17.22 | qfq | 2,244,497 | 39,818,000 | -1.17% |