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
万丰股份603172.SH
最近收盘价15.552026-07-17
最近交易日2026-07-17
成交量（股）2,277,500
成交额（元）36,025,859
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.44 | 16.54 | 15.40 | 15.55 | 15.55 | qfq | 2,277,500 | 36,025,859 | -4.31% |
| 2026-07-16 | 16.50 | 16.66 | 16.13 | 16.25 | 16.25 | qfq | 1,614,600 | 26,509,752 | -2.29% |
| 2026-07-15 | 16.39 | 16.88 | 16.26 | 16.63 | 16.63 | qfq | 1,554,500 | 25,802,155 | 1.16% |
| 2026-07-14 | 15.93 | 16.55 | 15.73 | 16.44 | 16.44 | qfq | 1,953,600 | 31,436,794 | 2.88% |
| 2026-07-13 | 16.65 | 16.65 | 15.91 | 15.98 | 15.98 | qfq | 1,463,100 | 23,613,253 | -3.56% |
| 2026-07-10 | 16.09 | 16.98 | 16.01 | 16.57 | 16.57 | qfq | 2,046,900 | 33,953,556 | 2.28% |
| 2026-07-09 | 16.32 | 16.50 | 15.70 | 16.20 | 16.20 | qfq | 1,794,423 | 28,830,732 | -0.80% |
| 2026-07-08 | 16.60 | 16.63 | 16.11 | 16.33 | 16.33 | qfq | 1,425,899 | 23,346,668 | -1.92% |
| 2026-07-07 | 17.33 | 17.35 | 16.56 | 16.65 | 16.65 | qfq | 1,758,100 | 29,653,345 | -2.92% |
| 2026-07-06 | 17.60 | 17.89 | 17.11 | 17.15 | 17.15 | qfq | 1,788,366 | 31,095,775 | -2.56% |
| 2026-07-03 | 17.87 | 18.10 | 17.07 | 17.60 | 17.60 | qfq | 3,103,900 | 54,404,733 | -1.01% |
| 2026-07-02 | 16.68 | 17.83 | 16.59 | 17.78 | 17.78 | qfq | 3,364,400 | 58,598,416 | 6.15% |
| 2026-07-01 | 16.42 | 17.00 | 16.15 | 16.75 | 16.75 | qfq | 2,759,600 | 45,914,747 | 1.95% |
| 2026-06-30 | 16.57 | 16.86 | 16.30 | 16.43 | 16.43 | qfq | 1,732,100 | 28,541,893 | -1.02% |
| 2026-06-29 | 16.89 | 17.07 | 16.16 | 16.60 | 16.60 | qfq | 2,320,617 | 38,365,853 | -1.31% |
| 2026-06-26 | 17.43 | 17.43 | 16.69 | 16.82 | 16.82 | qfq | 2,017,211 | 34,249,624 | -3.50% |
| 2026-06-25 | 18.25 | 18.27 | 17.42 | 17.43 | 17.43 | qfq | 2,566,200 | 45,312,873 | -4.34% |
| 2026-06-24 | 19.23 | 19.23 | 17.90 | 18.22 | 18.22 | qfq | 2,308,900 | 42,256,610 | -3.29% |
| 2026-06-23 | 18.42 | 19.41 | 18.31 | 18.84 | 18.84 | qfq | 2,550,700 | 48,339,792 | 2.11% |
| 2026-06-22 | 17.60 | 18.48 | 17.41 | 18.45 | 18.45 | qfq | 2,712,392 | 48,858,691 | 3.89% |
| 2026-06-18 | 17.95 | 18.18 | 17.76 | 17.76 | 17.76 | qfq | 2,141,483 | 38,308,873 | -2.26% |
| 2026-06-17 | 18.95 | 18.95 | 18.09 | 18.17 | 18.17 | qfq | 1,947,500 | 35,827,162 | -4.12% |
| 2026-06-16 | 19.36 | 19.36 | 18.74 | 18.95 | 18.95 | qfq | 2,542,800 | 48,300,138 | -2.02% |
| 2026-06-15 | 19.14 | 19.68 | 19.07 | 19.34 | 19.34 | qfq | 2,358,500 | 45,605,053 | 1.52% |
| 2026-06-12 | 18.83 | 19.37 | 18.25 | 19.05 | 18.98 | qfq | 2,358,700 | 44,734,305 | 2.97% |
| 2026-06-11 | 18.71 | 18.90 | 18.27 | 18.50 | 18.43 | qfq | 1,401,100 | 25,903,571 | -1.49% |
| 2026-06-10 | 18.76 | 19.20 | 18.31 | 18.78 | 18.71 | qfq | 2,233,600 | 41,702,582 | 0.16% |
| 2026-06-09 | 18.79 | 18.94 | 18.30 | 18.75 | 18.68 | qfq | 2,355,417 | 43,869,784 | 2.29% |
| 2026-06-08 | 18.70 | 19.20 | 18.06 | 18.33 | 18.26 | qfq | 1,976,200 | 36,646,740 | -4.03% |
| 2026-06-05 | 19.11 | 19.35 | 18.45 | 19.10 | 19.03 | qfq | 2,061,159 | 39,156,015 | 0.53% |
| 2026-06-04 | 19.35 | 19.54 | 18.90 | 19.00 | 18.93 | qfq | 1,469,010 | 28,051,944 | -2.36% |
| 2026-06-03 | 19.81 | 20.09 | 19.21 | 19.46 | 19.39 | qfq | 1,872,544 | 36,547,407 | -1.77% |
| 2026-06-02 | 20.59 | 20.79 | 19.50 | 19.81 | 19.74 | qfq | 2,044,800 | 40,574,525 | -3.88% |
| 2026-06-01 | 19.76 | 21.23 | 19.53 | 20.61 | 20.53 | qfq | 3,342,300 | 68,879,960 | 4.46% |
| 2026-05-29 | 20.18 | 20.55 | 19.55 | 19.73 | 19.66 | qfq | 2,774,800 | 55,615,909 | -1.99% |
| 2026-05-28 | 20.20 | 20.45 | 19.75 | 20.13 | 20.06 | qfq | 2,080,500 | 41,863,138 | 0.25% |
| 2026-05-27 | 20.91 | 20.95 | 19.91 | 20.08 | 20.01 | qfq | 2,570,064 | 52,002,424 | -3.88% |
| 2026-05-26 | 21.01 | 21.68 | 20.65 | 20.89 | 20.81 | qfq | 2,535,133 | 53,115,513 | -1.60% |
| 2026-05-25 | 22.10 | 22.23 | 20.96 | 21.23 | 21.15 | qfq | 3,731,567 | 79,748,825 | -3.94% |
| 2026-05-22 | 21.93 | 22.28 | 21.45 | 22.10 | 22.02 | qfq | 3,308,858 | 72,725,494 | 1.01% |
| 2026-05-21 | 23.23 | 23.23 | 21.86 | 21.88 | 21.80 | qfq | 5,849,400 | 131,892,797 | -5.77% |
| 2026-05-20 | 23.49 | 23.95 | 23.06 | 23.22 | 23.13 | qfq | 5,114,034 | 119,616,776 | -1.19% |
| 2026-05-19 | 23.12 | 23.76 | 22.90 | 23.50 | 23.41 | qfq | 5,727,807 | 133,532,845 | 0.64% |
| 2026-05-18 | 22.50 | 24.34 | 22.50 | 23.35 | 23.26 | qfq | 8,234,100 | 192,555,008 | 1.74% |
| 2026-05-15 | 22.18 | 23.19 | 22.00 | 22.95 | 22.87 | qfq | 5,005,800 | 114,412,727 | 3.47% |
| 2026-05-14 | 22.02 | 22.56 | 21.99 | 22.18 | 22.10 | qfq | 2,658,400 | 59,280,410 | 0.73% |
| 2026-05-13 | 21.85 | 22.19 | 21.84 | 22.02 | 21.94 | qfq | 2,864,400 | 63,085,704 | 0.73% |
| 2026-05-12 | 22.83 | 22.90 | 21.73 | 21.86 | 21.78 | qfq | 4,479,850 | 99,045,219 | -4.21% |
| 2026-05-11 | 22.49 | 22.99 | 21.90 | 22.82 | 22.74 | qfq | 4,490,900 | 101,016,805 | 3.02% |
| 2026-05-08 | 21.67 | 22.36 | 21.65 | 22.15 | 22.07 | qfq | 2,719,800 | 59,987,848 | 2.12% |
| 2026-05-07 | 21.94 | 21.98 | 21.58 | 21.69 | 21.61 | qfq | 2,465,000 | 53,497,701 | -0.82% |
| 2026-05-06 | 21.58 | 21.98 | 21.50 | 21.87 | 21.79 | qfq | 3,241,326 | 70,629,676 | 1.34% |
| 2026-04-30 | 21.45 | 21.88 | 21.06 | 21.58 | 21.50 | qfq | 2,183,484 | 47,302,350 | 0.37% |
| 2026-04-29 | 21.35 | 21.69 | 20.89 | 21.50 | 21.42 | qfq | 3,370,226 | 71,859,562 | 0.99% |
| 2026-04-28 | 21.69 | 21.69 | 21.00 | 21.29 | 21.21 | qfq | 2,566,500 | 54,668,497 | 1.14% |
| 2026-04-27 | 20.91 | 21.09 | 20.50 | 21.05 | 20.97 | qfq | 1,564,800 | 32,588,130 | 0.67% |
| 2026-04-24 | 20.50 | 21.14 | 20.40 | 20.91 | 20.83 | qfq | 1,605,200 | 33,374,454 | 0.77% |
| 2026-04-23 | 21.46 | 21.48 | 20.60 | 20.75 | 20.67 | qfq | 2,570,669 | 53,826,125 | -3.49% |
| 2026-04-22 | 21.30 | 22.16 | 21.20 | 21.50 | 21.42 | qfq | 2,920,300 | 63,228,787 | 1.03% |
| 2026-04-21 | 21.16 | 21.48 | 20.86 | 21.28 | 21.20 | qfq | 1,958,300 | 41,555,100 | 1.04% |
| 2026-04-20 | 20.94 | 21.09 | 20.61 | 21.06 | 20.98 | qfq | 1,407,160 | 29,417,530 | 1.10% |
| 2026-04-17 | 21.25 | 21.30 | 20.55 | 20.83 | 20.75 | qfq | 1,806,000 | 37,660,926 | -1.65% |
| 2026-04-16 | 20.80 | 21.26 | 20.60 | 21.18 | 21.10 | qfq | 1,689,100 | 35,528,628 | 1.92% |
| 2026-04-15 | 21.14 | 21.26 | 20.75 | 20.78 | 20.70 | qfq | 2,038,402 | 42,708,831 | -1.05% |
| 2026-04-14 | 21.48 | 21.50 | 20.74 | 21.00 | 20.92 | qfq | 2,374,500 | 49,928,985 | -1.78% |
| 2026-04-13 | 21.28 | 21.45 | 20.81 | 21.38 | 21.30 | qfq | 2,134,700 | 45,191,084 | 0.85% |
| 2026-04-10 | 21.16 | 21.49 | 21.08 | 21.20 | 21.12 | qfq | 1,559,859 | 33,190,860 | 0.66% |
| 2026-04-09 | 21.43 | 21.48 | 21.00 | 21.06 | 20.98 | qfq | 1,687,900 | 35,812,531 | -2.05% |
| 2026-04-08 | 21.20 | 21.50 | 21.05 | 21.50 | 21.42 | qfq | 2,080,900 | 44,306,499 | 2.53% |
| 2026-04-07 | 20.45 | 21.15 | 20.45 | 20.97 | 20.89 | qfq | 1,701,700 | 35,625,753 | 2.54% |
| 2026-04-03 | 20.98 | 21.16 | 20.35 | 20.45 | 20.37 | qfq | 1,354,700 | 27,913,886 | -2.80% |
| 2026-04-02 | 21.52 | 21.68 | 20.90 | 21.04 | 20.96 | qfq | 1,616,400 | 34,292,806 | -2.23% |
| 2026-04-01 | 21.30 | 21.57 | 21.10 | 21.52 | 21.44 | qfq | 1,920,640 | 41,025,310 | 2.92% |
| 2026-03-31 | 21.31 | 21.46 | 20.89 | 20.91 | 20.83 | qfq | 1,809,500 | 38,287,273 | -2.01% |
| 2026-03-30 | 20.56 | 21.61 | 20.56 | 21.34 | 21.26 | qfq | 2,784,200 | 59,079,656 | 1.67% |
| 2026-03-27 | 20.50 | 21.13 | 20.50 | 20.99 | 20.91 | qfq | 1,420,400 | 29,728,392 | 0.33% |
| 2026-03-26 | 21.00 | 21.25 | 20.65 | 20.92 | 20.84 | qfq | 2,199,348 | 46,022,103 | -0.90% |
| 2026-03-25 | 20.47 | 21.32 | 20.47 | 21.11 | 21.03 | qfq | 2,302,300 | 48,524,014 | 3.08% |
| 2026-03-24 | 20.07 | 20.57 | 19.60 | 20.48 | 20.40 | qfq | 3,216,702 | 64,609,481 | 4.12% |
| 2026-03-23 | 20.60 | 20.75 | 19.42 | 19.67 | 19.60 | qfq | 4,020,942 | 81,077,723 | -4.98% |
| 2026-03-20 | 21.40 | 21.65 | 20.63 | 20.70 | 20.62 | qfq | 2,756,300 | 57,988,394 | -3.27% |
| 2026-03-19 | 21.77 | 22.00 | 21.22 | 21.40 | 21.32 | qfq | 2,354,175 | 50,771,379 | -3.08% |
| 2026-03-18 | 21.80 | 22.10 | 21.66 | 22.08 | 22.00 | qfq | 2,022,700 | 44,278,399 | 1.15% |
| 2026-03-17 | 22.20 | 22.39 | 21.80 | 21.83 | 21.75 | qfq | 2,169,200 | 47,885,146 | -2.15% |
| 2026-03-16 | 22.50 | 22.69 | 21.95 | 22.31 | 22.23 | qfq | 2,668,600 | 59,517,875 | 0.13% |
| 2026-03-13 | 22.25 | 22.71 | 22.25 | 22.28 | 22.20 | qfq | 3,712,900 | 83,399,370 | 0.36% |
| 2026-03-12 | 22.60 | 22.99 | 22.18 | 22.20 | 22.12 | qfq | 3,168,900 | 71,030,068 | -2.20% |
| 2026-03-11 | 23.50 | 23.50 | 22.58 | 22.70 | 22.62 | qfq | 3,016,275 | 68,699,519 | -0.96% |
| 2026-03-10 | 22.86 | 23.00 | 22.52 | 22.92 | 22.84 | qfq | 3,146,175 | 71,749,810 | 0.04% |
| 2026-03-09 | 22.48 | 23.50 | 22.37 | 22.91 | 22.83 | qfq | 4,825,999 | 110,009,948 | 0.53% |
| 2026-03-06 | 22.20 | 22.93 | 22.20 | 22.79 | 22.71 | qfq | 3,685,724 | 83,621,710 | 2.47% |
| 2026-03-05 | 22.80 | 23.04 | 22.08 | 22.24 | 22.16 | qfq | 3,446,000 | 77,460,204 | -2.20% |
| 2026-03-04 | 22.20 | 23.15 | 22.20 | 22.74 | 22.66 | qfq | 3,699,499 | 84,325,280 | 0.57% |
| 2026-03-03 | 23.89 | 24.00 | 22.55 | 22.61 | 22.53 | qfq | 5,295,538 | 122,212,601 | -3.95% |
| 2026-03-02 | 24.08 | 24.56 | 23.21 | 23.54 | 23.45 | qfq | 6,316,455 | 149,374,513 | -4.66% |
| 2026-02-27 | 24.98 | 25.20 | 24.41 | 24.69 | 24.60 | qfq | 6,122,436 | 151,144,728 | -1.32% |
| 2026-02-26 | 25.74 | 26.50 | 24.90 | 25.02 | 24.93 | qfq | 9,328,669 | 237,818,978 | -3.10% |
| 2026-02-25 | 24.68 | 26.22 | 24.56 | 25.82 | 25.73 | qfq | 9,862,740 | 250,557,452 | 4.83% |
| 2026-02-24 | 24.50 | 24.86 | 24.06 | 24.63 | 24.54 | qfq | 5,938,574 | 145,641,140 | 2.45% |
| 2026-02-13 | 24.45 | 25.30 | 24.01 | 24.04 | 23.95 | qfq | 6,960,594 | 170,824,102 | -2.12% |
| 2026-02-12 | 25.50 | 25.99 | 24.42 | 24.56 | 24.47 | qfq | 12,518,580 | 312,399,748 | -4.62% |
| 2026-02-11 | 24.51 | 26.55 | 24.51 | 25.75 | 25.66 | qfq | 13,963,451 | 359,679,932 | -0.08% |
| 2026-02-10 | 26.48 | 27.59 | 25.51 | 25.77 | 25.68 | qfq | 17,030,385 | 453,300,059 | -2.79% |
| 2026-02-09 | 24.41 | 26.80 | 23.98 | 26.51 | 26.41 | qfq | 19,764,583 | 502,348,923 | 6.68% |
| 2026-02-06 | 23.20 | 27.74 | 22.98 | 24.85 | 24.76 | qfq | 22,081,649 | 549,562,038 | -1.47% |
| 2026-02-05 | 26.03 | 26.90 | 25.22 | 25.22 | 25.13 | qfq | 4,785,100 | 122,350,637 | -9.99% |
| 2026-02-04 | 30.58 | 31.13 | 28.02 | 28.02 | 27.92 | qfq | 14,500,904 | 415,086,586 | -9.99% |
| 2026-02-03 | 31.13 | 31.13 | 25.74 | 31.13 | 31.02 | qfq | 21,687,466 | 626,447,012 | 10.00% |
| 2026-02-02 | 28.30 | 28.30 | 28.30 | 28.30 | 28.20 | qfq | 5,270,718 | 149,161,319 | 9.99% |
| 2026-01-30 | 25.73 | 25.73 | 25.73 | 25.73 | 25.64 | qfq | 1,491,469 | 38,375,497 | 10.00% |
| 2026-01-29 | 21.10 | 23.39 | 20.71 | 23.39 | 23.30 | qfq | 5,340,253 | 119,639,124 | 10.02% |
| 2026-01-28 | 20.88 | 21.58 | 20.88 | 21.26 | 21.18 | qfq | 3,396,227 | 72,098,958 | 1.24% |
| 2026-01-27 | 21.30 | 21.44 | 20.30 | 21.00 | 20.92 | qfq | 2,935,113 | 60,891,064 | -0.80% |
| 2026-01-26 | 21.00 | 21.63 | 20.86 | 21.17 | 21.09 | qfq | 3,341,154 | 70,818,139 | 0.81% |
| 2026-01-23 | 20.95 | 21.15 | 20.66 | 21.00 | 20.92 | qfq | 2,355,611 | 49,193,929 | 0.38% |
| 2026-01-22 | 20.88 | 21.35 | 20.51 | 20.92 | 20.84 | qfq | 3,023,300 | 63,366,157 | 0.19% |
| 2026-01-21 | 20.36 | 21.17 | 20.07 | 20.88 | 20.80 | qfq | 4,491,600 | 92,825,989 | 1.85% |
| 2026-01-20 | 20.13 | 20.91 | 19.56 | 20.50 | 20.42 | qfq | 4,644,516 | 95,105,660 | 1.84% |
| 2026-01-19 | 19.08 | 20.38 | 18.79 | 20.13 | 20.06 | qfq | 5,071,510 | 100,588,823 | 5.17% |
| 2026-01-16 | 18.80 | 19.48 | 18.60 | 19.14 | 19.07 | qfq | 3,568,851 | 68,099,863 | 1.75% |
| 2026-01-15 | 18.51 | 19.06 | 18.25 | 18.81 | 18.74 | qfq | 2,234,100 | 41,901,846 | 1.68% |
| 2026-01-14 | 18.00 | 18.90 | 17.87 | 18.50 | 18.43 | qfq | 4,177,247 | 76,611,905 | 2.38% |
| 2026-01-13 | 17.95 | 18.40 | 17.77 | 18.07 | 18.00 | qfq | 2,752,000 | 49,913,823 | 1.01% |
| 2026-01-12 | 17.69 | 17.89 | 17.50 | 17.89 | 17.82 | qfq | 2,870,500 | 50,683,152 | 1.36% |
| 2026-01-09 | 17.78 | 17.78 | 17.36 | 17.65 | 17.59 | qfq | 2,479,900 | 43,543,454 | -0.28% |
| 2026-01-08 | 17.41 | 17.77 | 17.35 | 17.70 | 17.63 | qfq | 1,730,594 | 30,502,909 | 1.14% |
| 2026-01-07 | 17.72 | 17.73 | 17.26 | 17.50 | 17.44 | qfq | 1,896,100 | 33,160,718 | -1.13% |
| 2026-01-06 | 17.91 | 18.08 | 17.51 | 17.70 | 17.63 | qfq | 2,270,300 | 40,200,994 | -1.17% |
| 2026-01-05 | 17.78 | 18.18 | 17.59 | 17.91 | 17.84 | qfq | 2,239,647 | 40,234,898 | 0.62% |
| 2025-12-31 | 17.69 | 17.90 | 17.40 | 17.80 | 17.73 | qfq | 1,696,307 | 29,922,421 | 0.62% |
| 2025-12-30 | 17.96 | 18.16 | 17.61 | 17.69 | 17.62 | qfq | 1,522,890 | 27,139,791 | -2.32% |
| 2025-12-29 | 17.61 | 18.20 | 17.60 | 18.11 | 18.04 | qfq | 2,090,200 | 37,331,856 | 2.84% |
| 2025-12-26 | 18.08 | 18.18 | 17.50 | 17.61 | 17.55 | qfq | 1,854,491 | 33,092,987 | -2.76% |
| 2025-12-25 | 18.35 | 18.35 | 18.06 | 18.11 | 18.04 | qfq | 1,560,900 | 28,374,203 | -0.88% |
| 2025-12-24 | 18.15 | 18.38 | 18.00 | 18.27 | 18.20 | qfq | 1,821,550 | 33,249,872 | 0.11% |
| 2025-12-23 | 18.35 | 18.52 | 18.12 | 18.25 | 18.18 | qfq | 2,474,398 | 45,255,689 | -0.27% |
| 2025-12-22 | 18.30 | 19.62 | 18.01 | 18.30 | 18.23 | qfq | 6,139,839 | 114,736,563 | 1.05% |
| 2025-12-19 | 18.21 | 18.30 | 17.73 | 18.11 | 18.04 | qfq | 1,642,791 | 29,461,617 | 0.72% |
| 2025-12-18 | 17.05 | 18.27 | 17.05 | 17.98 | 17.91 | qfq | 2,705,713 | 48,629,777 | 4.17% |
| 2025-12-17 | 17.05 | 17.39 | 16.78 | 17.26 | 17.20 | qfq | 1,325,000 | 22,647,349 | 0.70% |
| 2025-12-16 | 17.45 | 17.61 | 17.05 | 17.14 | 17.08 | qfq | 1,330,500 | 22,871,938 | -2.17% |
| 2025-12-15 | 17.39 | 17.69 | 17.04 | 17.52 | 17.46 | qfq | 1,534,700 | 26,755,577 | 0.63% |
| 2025-12-12 | 17.73 | 18.07 | 17.24 | 17.41 | 17.35 | qfq | 1,608,402 | 28,425,218 | -1.42% |
| 2025-12-11 | 18.21 | 18.30 | 17.65 | 17.66 | 17.60 | qfq | 1,507,602 | 26,898,072 | -2.43% |
| 2025-12-10 | 18.57 | 18.69 | 18.10 | 18.10 | 18.03 | qfq | 1,305,939 | 23,982,070 | -2.79% |
| 2025-12-09 | 18.79 | 18.87 | 18.44 | 18.62 | 18.55 | qfq | 1,079,242 | 20,163,072 | -0.59% |
| 2025-12-08 | 18.46 | 18.83 | 18.46 | 18.73 | 18.66 | qfq | 1,637,191 | 30,586,842 | 1.63% |
| 2025-12-05 | 18.26 | 18.50 | 18.04 | 18.43 | 18.36 | qfq | 1,076,606 | 19,689,644 | 1.26% |
| 2025-12-04 | 18.52 | 18.73 | 18.11 | 18.20 | 18.13 | qfq | 1,252,300 | 22,971,560 | -2.20% |
| 2025-12-03 | 18.95 | 18.95 | 18.40 | 18.61 | 18.54 | qfq | 1,425,500 | 26,537,913 | 0.32% |
| 2025-12-02 | 18.71 | 18.78 | 18.45 | 18.55 | 18.48 | qfq | 1,306,552 | 24,277,583 | -0.91% |
| 2025-12-01 | 18.89 | 19.30 | 18.62 | 18.72 | 18.65 | qfq | 2,060,000 | 39,023,966 | -0.90% |
| 2025-11-28 | 18.50 | 18.89 | 18.38 | 18.89 | 18.82 | qfq | 1,280,191 | 23,877,702 | 2.50% |
| 2025-11-27 | 18.16 | 18.50 | 18.07 | 18.43 | 18.36 | qfq | 1,536,057 | 28,121,984 | 1.49% |
| 2025-11-26 | 18.92 | 18.92 | 18.00 | 18.16 | 18.09 | qfq | 1,740,579 | 32,078,004 | -2.26% |
| 2025-11-25 | 18.45 | 18.80 | 18.28 | 18.58 | 18.51 | qfq | 1,260,822 | 23,485,821 | 1.20% |
| 2025-11-24 | 17.86 | 18.48 | 17.86 | 18.36 | 18.29 | qfq | 2,608,322 | 47,535,508 | 4.26% |
| 2025-11-21 | 18.81 | 18.99 | 17.60 | 17.61 | 17.55 | qfq | 2,572,700 | 46,437,141 | -6.53% |
| 2025-11-20 | 18.93 | 19.40 | 18.75 | 18.84 | 18.77 | qfq | 1,712,600 | 32,579,251 | -0.53% |
| 2025-11-19 | 19.46 | 19.47 | 18.52 | 18.94 | 18.87 | qfq | 2,243,300 | 42,480,230 | -1.97% |
| 2025-11-18 | 19.60 | 19.61 | 19.15 | 19.32 | 19.25 | qfq | 1,583,500 | 30,598,215 | -0.77% |
| 2025-11-17 | 19.46 | 19.77 | 19.33 | 19.47 | 19.40 | qfq | 1,311,300 | 25,543,466 | -0.26% |
| 2025-11-14 | 19.39 | 19.76 | 19.16 | 19.52 | 19.45 | qfq | 1,650,200 | 32,274,626 | 0.67% |
| 2025-11-13 | 19.49 | 19.61 | 19.23 | 19.39 | 19.32 | qfq | 1,540,772 | 29,858,634 | -0.97% |
| 2025-11-12 | 19.39 | 19.68 | 19.21 | 19.58 | 19.51 | qfq | 2,050,912 | 39,957,956 | 0.98% |
| 2025-11-11 | 19.22 | 19.45 | 19.05 | 19.39 | 19.32 | qfq | 1,776,320 | 34,368,629 | 0.73% |
| 2025-11-10 | 19.24 | 19.62 | 19.12 | 19.25 | 19.18 | qfq | 1,501,814 | 28,946,195 | -0.10% |
| 2025-11-07 | 19.29 | 19.48 | 19.22 | 19.27 | 19.20 | qfq | 1,323,500 | 25,560,351 | -0.31% |
| 2025-11-06 | 19.20 | 19.35 | 18.97 | 19.33 | 19.26 | qfq | 1,600,500 | 30,759,262 | 1.05% |
| 2025-11-05 | 19.19 | 19.32 | 19.00 | 19.13 | 19.06 | qfq | 2,178,692 | 41,682,253 | -0.31% |
| 2025-11-04 | 19.30 | 19.85 | 19.11 | 19.19 | 19.12 | qfq | 2,600,400 | 50,672,091 | 0.26% |
| 2025-11-03 | 18.80 | 19.30 | 18.72 | 19.14 | 19.07 | qfq | 2,476,777 | 47,125,175 | 1.65% |
| 2025-10-31 | 18.43 | 18.99 | 18.31 | 18.83 | 18.76 | qfq | 2,840,759 | 53,111,750 | 2.00% |
| 2025-10-30 | 18.55 | 18.87 | 18.39 | 18.46 | 18.39 | qfq | 2,256,800 | 42,013,962 | -0.32% |
| 2025-10-29 | 19.41 | 19.68 | 18.44 | 18.52 | 18.45 | qfq | 2,516,655 | 47,016,198 | -3.44% |
| 2025-10-28 | 19.20 | 19.38 | 18.95 | 19.18 | 19.11 | qfq | 1,920,019 | 36,854,882 | -0.42% |
| 2025-10-27 | 19.08 | 19.46 | 18.81 | 19.26 | 19.19 | qfq | 2,959,915 | 56,806,147 | 0.84% |
| 2025-10-24 | 18.78 | 19.49 | 18.77 | 19.10 | 19.03 | qfq | 4,017,249 | 77,146,184 | 1.92% |
| 2025-10-23 | 18.58 | 18.77 | 18.22 | 18.74 | 18.67 | qfq | 1,990,800 | 36,851,909 | 1.24% |
| 2025-10-22 | 18.58 | 18.72 | 18.34 | 18.51 | 18.44 | qfq | 1,999,872 | 37,052,841 | -0.32% |
| 2025-10-21 | 18.41 | 18.57 | 18.23 | 18.57 | 18.50 | qfq | 2,164,400 | 39,857,041 | 0.98% |
| 2025-10-20 | 18.24 | 18.59 | 18.01 | 18.39 | 18.32 | qfq | 2,294,300 | 41,996,017 | 1.60% |
| 2025-10-17 | 18.03 | 18.32 | 17.89 | 18.10 | 18.03 | qfq | 2,037,692 | 36,935,858 | -0.77% |
| 2025-10-16 | 18.35 | 18.58 | 18.03 | 18.24 | 18.17 | qfq | 2,113,200 | 38,542,986 | -0.87% |
| 2025-10-15 | 17.97 | 18.88 | 17.91 | 18.40 | 18.33 | qfq | 2,873,804 | 52,951,072 | 2.00% |
| 2025-10-14 | 17.71 | 18.76 | 17.71 | 18.04 | 17.97 | qfq | 2,317,919 | 42,215,330 | 0.11% |
| 2025-10-13 | 17.87 | 18.39 | 17.35 | 18.02 | 17.95 | qfq | 2,997,200 | 53,714,616 | -1.04% |
| 2025-10-10 | 18.38 | 18.46 | 18.03 | 18.21 | 18.14 | qfq | 2,848,400 | 51,972,659 | 1.05% |
| 2025-10-09 | 17.63 | 18.80 | 17.63 | 18.02 | 17.95 | qfq | 4,337,300 | 78,956,165 | 2.21% |
| 2025-09-30 | 18.09 | 18.09 | 17.58 | 17.63 | 17.57 | qfq | 2,667,785 | 47,294,713 | -2.54% |
| 2025-09-29 | 17.53 | 18.12 | 17.10 | 18.09 | 18.02 | qfq | 2,859,900 | 50,642,180 | 2.38% |
| 2025-09-26 | 17.33 | 17.84 | 16.90 | 17.67 | 17.61 | qfq | 2,564,621 | 45,030,448 | 1.96% |
| 2025-09-25 | 17.18 | 17.83 | 16.98 | 17.33 | 17.27 | qfq | 2,821,813 | 49,415,757 | 1.05% |
| 2025-09-24 | 16.44 | 17.20 | 16.44 | 17.15 | 17.09 | qfq | 2,094,755 | 35,449,178 | 3.56% |
| 2025-09-23 | 16.85 | 16.94 | 15.67 | 16.56 | 16.50 | qfq | 2,830,857 | 45,848,395 | -2.07% |
| 2025-09-22 | 17.30 | 17.33 | 16.77 | 16.91 | 16.85 | qfq | 1,738,523 | 29,518,494 | -1.86% |
| 2025-09-19 | 17.48 | 17.50 | 17.09 | 17.23 | 17.17 | qfq | 1,841,520 | 31,801,998 | -1.54% |
| 2025-09-18 | 17.80 | 17.85 | 17.18 | 17.50 | 17.44 | qfq | 2,580,913 | 45,252,486 | -0.46% |
| 2025-09-17 | 17.73 | 17.97 | 17.58 | 17.58 | 17.52 | qfq | 1,622,321 | 28,827,616 | -0.68% |
| 2025-09-16 | 17.57 | 17.80 | 17.37 | 17.70 | 17.63 | qfq | 1,799,600 | 31,673,340 | 0.28% |
| 2025-09-15 | 17.77 | 17.86 | 17.43 | 17.65 | 17.59 | qfq | 1,609,400 | 28,325,718 | -0.79% |
| 2025-09-12 | 17.48 | 17.99 | 17.32 | 17.79 | 17.72 | qfq | 2,549,712 | 45,040,447 | 1.54% |
| 2025-09-11 | 17.39 | 17.59 | 17.11 | 17.52 | 17.46 | qfq | 1,550,548 | 26,923,774 | 0.63% |
| 2025-09-10 | 17.78 | 17.84 | 17.32 | 17.41 | 17.35 | qfq | 1,872,272 | 32,706,846 | -0.80% |
| 2025-09-09 | 17.31 | 17.76 | 17.12 | 17.55 | 17.49 | qfq | 2,896,850 | 50,516,013 | 1.39% |
| 2025-09-08 | 16.78 | 17.41 | 16.78 | 17.31 | 17.25 | qfq | 2,954,043 | 50,854,713 | 3.16% |
| 2025-09-05 | 16.69 | 16.88 | 16.39 | 16.78 | 16.72 | qfq | 1,820,700 | 30,393,524 | 1.27% |
| 2025-09-04 | 16.28 | 16.86 | 16.28 | 16.57 | 16.51 | qfq | 2,378,249 | 39,520,899 | 1.10% |
| 2025-09-03 | 16.82 | 16.99 | 16.14 | 16.39 | 16.33 | qfq | 2,245,300 | 37,331,298 | -2.67% |
| 2025-09-02 | 16.96 | 17.14 | 16.45 | 16.84 | 16.78 | qfq | 3,178,179 | 53,296,213 | -0.24% |
| 2025-09-01 | 16.12 | 16.99 | 16.11 | 16.88 | 16.82 | qfq | 4,108,199 | 68,479,393 | 4.98% |
| 2025-08-29 | 16.45 | 16.56 | 16.06 | 16.08 | 16.02 | qfq | 3,299,777 | 53,397,221 | -2.84% |
| 2025-08-28 | 16.74 | 17.60 | 15.72 | 16.55 | 16.49 | qfq | 4,890,717 | 80,593,624 | 0.73% |
| 2025-08-27 | 17.59 | 17.68 | 16.43 | 16.43 | 16.37 | qfq | 3,147,363 | 54,017,907 | -6.59% |
| 2025-08-26 | 17.42 | 17.86 | 17.03 | 17.59 | 17.53 | qfq | 2,840,595 | 49,874,339 | -0.23% |
| 2025-08-25 | 17.30 | 17.77 | 17.20 | 17.63 | 17.57 | qfq | 3,548,002 | 62,128,463 | 2.80% |
| 2025-08-22 | 17.62 | 17.63 | 17.10 | 17.15 | 17.09 | qfq | 2,229,538 | 38,477,766 | -2.56% |
| 2025-08-21 | 17.46 | 17.73 | 17.33 | 17.60 | 17.54 | qfq | 2,069,021 | 36,285,853 | 0.92% |
| 2025-08-20 | 17.20 | 17.44 | 17.15 | 17.44 | 17.38 | qfq | 1,745,480 | 30,197,987 | 0.98% |
| 2025-08-19 | 17.11 | 17.37 | 16.92 | 17.27 | 17.21 | qfq | 3,200,047 | 54,868,698 | 1.47% |
| 2025-08-18 | 17.20 | 17.38 | 16.92 | 17.02 | 16.96 | qfq | 2,550,735 | 43,607,119 | 0.24% |
| 2025-08-15 | 17.07 | 17.30 | 16.87 | 16.98 | 16.92 | qfq | 2,404,524 | 40,999,102 | -0.53% |
| 2025-08-14 | 17.50 | 17.67 | 17.06 | 17.07 | 17.01 | qfq | 1,933,600 | 33,324,102 | -2.01% |
| 2025-08-13 | 17.75 | 17.89 | 17.42 | 17.42 | 17.36 | qfq | 1,612,960 | 28,310,352 | -1.30% |
| 2025-08-12 | 17.89 | 17.89 | 17.60 | 17.65 | 17.59 | qfq | 1,243,100 | 21,993,879 | -0.90% |
| 2025-08-11 | 17.75 | 17.85 | 17.53 | 17.81 | 17.74 | qfq | 1,886,200 | 33,508,259 | 1.02% |
| 2025-08-08 | 17.46 | 17.66 | 17.25 | 17.63 | 17.57 | qfq | 1,393,800 | 24,376,159 | 1.09% |
| 2025-08-07 | 17.51 | 17.75 | 17.36 | 17.44 | 17.38 | qfq | 1,644,660 | 28,757,700 | -0.40% |
| 2025-08-06 | 17.37 | 17.59 | 17.13 | 17.51 | 17.45 | qfq | 1,679,700 | 29,208,147 | 1.27% |
| 2025-08-05 | 17.27 | 17.58 | 17.11 | 17.29 | 17.23 | qfq | 1,695,242 | 29,241,067 | 0.52% |
| 2025-08-04 | 16.89 | 17.20 | 16.62 | 17.20 | 17.14 | qfq | 1,474,300 | 25,137,615 | 2.08% |
| 2025-08-01 | 16.69 | 16.99 | 16.45 | 16.85 | 16.79 | qfq | 1,705,460 | 28,683,137 | 1.38% |
| 2025-07-31 | 16.99 | 17.08 | 16.53 | 16.62 | 16.56 | qfq | 1,529,491 | 25,676,784 | -1.54% |
| 2025-07-30 | 16.95 | 17.23 | 16.72 | 16.88 | 16.82 | qfq | 1,730,000 | 29,270,443 | -1.11% |
| 2025-07-29 | 17.16 | 17.27 | 16.90 | 17.07 | 17.01 | qfq | 1,916,760 | 32,682,793 | 0.18% |
| 2025-07-28 | 17.06 | 17.17 | 16.67 | 17.04 | 16.98 | qfq | 2,636,500 | 44,789,331 | -0.06% |
| 2025-07-25 | 16.73 | 17.15 | 16.63 | 17.05 | 16.99 | qfq | 2,098,920 | 35,566,618 | 2.28% |
| 2025-07-24 | 16.77 | 16.89 | 16.59 | 16.67 | 16.61 | qfq | 1,850,658 | 30,975,275 | 0.12% |
| 2025-07-23 | 16.79 | 16.79 | 16.43 | 16.65 | 16.59 | qfq | 1,528,194 | 25,395,407 | -0.12% |
| 2025-07-22 | 16.75 | 16.87 | 16.43 | 16.67 | 16.61 | qfq | 1,969,358 | 32,821,562 | -0.71% |
| 2025-07-21 | 16.48 | 16.84 | 16.31 | 16.79 | 16.73 | qfq | 1,846,400 | 30,821,686 | 2.38% |
| 2025-07-18 | 16.43 | 16.50 | 16.28 | 16.40 | 16.34 | qfq | 1,239,200 | 20,300,834 | 0.31% |
| 2025-07-17 | 16.39 | 16.49 | 16.29 | 16.35 | 16.29 | qfq | 1,170,300 | 19,178,977 | -0.12% |
| 2025-07-16 | 16.30 | 16.42 | 16.15 | 16.37 | 16.31 | qfq | 1,635,937 | 26,716,078 | 0.74% |
| 2025-07-15 | 16.40 | 16.60 | 15.91 | 16.25 | 16.19 | qfq | 2,328,900 | 37,780,682 | -0.85% |
| 2025-07-14 | 16.41 | 16.49 | 16.11 | 16.39 | 16.33 | qfq | 1,951,899 | 31,864,989 | 0.74% |
| 2025-07-11 | 15.54 | 16.32 | 15.54 | 16.27 | 16.21 | qfq | 2,383,000 | 38,355,231 | -0.31% |
| 2025-07-10 | 16.33 | 16.39 | 16.04 | 16.32 | 16.26 | qfq | 1,750,300 | 28,343,093 | -0.06% |
| 2025-07-09 | 16.31 | 16.36 | 16.14 | 16.33 | 16.27 | qfq | 1,610,436 | 26,218,749 | 0.55% |
| 2025-07-08 | 16.23 | 16.43 | 16.08 | 16.24 | 16.18 | qfq | 1,484,813 | 24,042,391 | 0.31% |
| 2025-07-07 | 16.03 | 16.20 | 15.68 | 16.19 | 16.13 | qfq | 1,887,314 | 30,341,799 | 2.08% |
| 2025-07-04 | 16.14 | 16.20 | 15.84 | 15.86 | 15.80 | qfq | 1,564,300 | 24,918,121 | -1.80% |
| 2025-07-03 | 16.21 | 16.21 | 15.91 | 16.15 | 16.09 | qfq | 1,262,500 | 20,298,605 | 0.50% |
| 2025-07-02 | 16.03 | 16.19 | 15.90 | 16.07 | 16.01 | qfq | 1,752,800 | 28,063,594 | 0.25% |
| 2025-07-01 | 15.95 | 16.13 | 15.86 | 16.03 | 15.97 | qfq | 1,988,000 | 31,842,956 | 0.63% |
| 2025-06-30 | 15.72 | 15.96 | 15.64 | 15.93 | 15.87 | qfq | 1,803,900 | 28,615,089 | 1.21% |
| 2025-06-27 | 15.78 | 15.82 | 15.58 | 15.74 | 15.68 | qfq | 1,368,200 | 21,468,673 | 0.19% |
| 2025-06-26 | 15.86 | 15.98 | 15.63 | 15.71 | 15.65 | qfq | 2,019,964 | 31,967,851 | -0.51% |
| 2025-06-25 | 15.65 | 15.96 | 15.59 | 15.79 | 15.73 | qfq | 2,663,600 | 41,890,941 | 0.83% |
| 2025-06-24 | 15.18 | 15.73 | 15.05 | 15.66 | 15.60 | qfq | 2,262,400 | 35,063,800 | 3.43% |
| 2025-06-23 | 14.50 | 15.16 | 14.41 | 15.14 | 15.08 | qfq | 2,054,300 | 30,584,684 | 3.77% |
| 2025-06-20 | 14.52 | 14.78 | 14.45 | 14.59 | 14.54 | qfq | 1,806,687 | 26,415,310 | 0.48% |
| 2025-06-19 | 14.99 | 15.18 | 14.44 | 14.52 | 14.47 | qfq | 2,529,844 | 37,229,170 | -4.10% |
| 2025-06-18 | 15.18 | 15.24 | 14.91 | 15.14 | 15.08 | qfq | 1,828,200 | 27,615,334 | -0.59% |
| 2025-06-17 | 15.44 | 15.57 | 15.05 | 15.23 | 15.17 | qfq | 2,062,900 | 31,413,451 | -1.42% |
| 2025-06-16 | 15.05 | 15.58 | 15.05 | 15.45 | 15.39 | qfq | 3,082,800 | 47,474,243 | 1.58% |
| 2025-06-13 | 15.99 | 16.01 | 15.21 | 15.21 | 15.06 | qfq | 3,155,108 | 48,761,125 | -3.86% |
| 2025-06-12 | 15.94 | 16.00 | 15.69 | 15.82 | 15.67 | qfq | 2,984,100 | 47,298,345 | 0.00% |
| 2025-06-11 | 16.14 | 16.32 | 15.79 | 15.82 | 15.67 | qfq | 5,767,468 | 92,004,310 | 0.13% |
| 2025-06-10 | 15.66 | 16.59 | 15.66 | 15.80 | 15.65 | qfq | 6,676,235 | 107,219,374 | 0.51% |
| 2025-06-09 | 15.68 | 15.75 | 15.23 | 15.72 | 15.57 | qfq | 3,110,305 | 48,345,024 | 1.55% |
| 2025-06-06 | 15.11 | 15.54 | 15.08 | 15.48 | 15.33 | qfq | 3,440,710 | 52,672,006 | 2.58% |
| 2025-06-05 | 15.29 | 15.35 | 15.04 | 15.09 | 14.95 | qfq | 1,990,500 | 30,177,347 | -0.59% |
| 2025-06-04 | 15.23 | 15.40 | 15.05 | 15.18 | 15.03 | qfq | 2,119,500 | 32,255,052 | 0.26% |
| 2025-06-03 | 15.19 | 15.27 | 15.00 | 15.14 | 15.00 | qfq | 1,623,520 | 24,599,811 | -0.20% |
| 2025-05-30 | 15.36 | 15.41 | 15.12 | 15.17 | 15.02 | qfq | 1,615,300 | 24,570,117 | -0.98% |
| 2025-05-29 | 15.08 | 15.32 | 14.95 | 15.32 | 15.17 | qfq | 2,047,500 | 31,191,461 | 1.59% |
| 2025-05-28 | 15.40 | 15.40 | 14.97 | 15.08 | 14.94 | qfq | 1,236,100 | 18,687,269 | -1.44% |
| 2025-05-27 | 15.09 | 15.31 | 14.96 | 15.30 | 15.15 | qfq | 1,464,337 | 22,185,494 | 0.99% |
| 2025-05-26 | 15.12 | 15.22 | 14.91 | 15.15 | 15.01 | qfq | 1,364,900 | 20,602,683 | 0.87% |
| 2025-05-23 | 14.89 | 15.25 | 14.85 | 15.02 | 14.88 | qfq | 1,785,900 | 26,950,835 | 0.27% |
| 2025-05-22 | 15.16 | 15.44 | 14.94 | 14.98 | 14.84 | qfq | 1,664,400 | 25,191,262 | -2.22% |
| 2025-05-21 | 15.39 | 15.49 | 15.19 | 15.32 | 15.17 | qfq | 1,326,400 | 20,304,833 | -0.71% |
| 2025-05-20 | 15.35 | 15.43 | 15.12 | 15.43 | 15.28 | qfq | 1,836,891 | 28,070,166 | 0.13% |
| 2025-05-19 | 15.27 | 15.49 | 15.06 | 15.41 | 15.26 | qfq | 1,820,245 | 27,881,316 | 1.31% |
| 2025-05-16 | 15.15 | 15.30 | 14.98 | 15.21 | 15.06 | qfq | 1,883,800 | 28,684,993 | 0.33% |
| 2025-05-15 | 14.87 | 15.20 | 14.87 | 15.16 | 15.01 | qfq | 2,013,099 | 30,371,860 | 1.13% |
| 2025-05-14 | 15.12 | 15.24 | 14.95 | 14.99 | 14.85 | qfq | 1,582,932 | 23,888,669 | -0.99% |
| 2025-05-13 | 15.33 | 15.34 | 15.09 | 15.14 | 15.00 | qfq | 1,767,159 | 26,851,892 | -0.53% |
| 2025-05-12 | 15.21 | 15.28 | 15.00 | 15.22 | 15.07 | qfq | 1,903,520 | 28,881,024 | 0.86% |
| 2025-05-09 | 15.12 | 15.27 | 15.04 | 15.09 | 14.95 | qfq | 2,546,800 | 38,590,465 | -0.07% |
| 2025-05-08 | 15.12 | 15.29 | 14.68 | 15.10 | 14.96 | qfq | 2,739,800 | 41,466,517 | 0.07% |
| 2025-05-07 | 15.14 | 15.19 | 14.90 | 15.09 | 14.95 | qfq | 2,670,001 | 40,224,707 | 0.27% |
| 2025-05-06 | 14.89 | 15.16 | 14.66 | 15.05 | 14.91 | qfq | 2,993,901 | 44,928,927 | 2.73% |
| 2025-04-30 | 14.68 | 14.74 | 14.42 | 14.65 | 14.51 | qfq | 2,177,500 | 31,838,995 | 0.76% |
| 2025-04-29 | 13.90 | 14.56 | 13.90 | 14.54 | 14.40 | qfq | 2,912,210 | 41,955,530 | 4.76% |
| 2025-04-28 | 13.89 | 14.03 | 13.68 | 13.88 | 13.75 | qfq | 1,203,000 | 16,647,358 | 0.07% |
| 2025-04-25 | 13.96 | 14.08 | 13.78 | 13.87 | 13.74 | qfq | 1,002,800 | 13,979,636 | -0.64% |
| 2025-04-24 | 13.97 | 14.16 | 13.82 | 13.96 | 13.83 | qfq | 1,302,900 | 18,235,004 | -0.07% |
| 2025-04-23 | 13.92 | 14.05 | 13.86 | 13.97 | 13.84 | qfq | 1,159,499 | 16,206,392 | 0.79% |
| 2025-04-22 | 13.90 | 13.96 | 13.70 | 13.86 | 13.73 | qfq | 1,256,200 | 17,375,547 | 0.07% |
| 2025-04-21 | 13.72 | 13.92 | 13.65 | 13.85 | 13.72 | qfq | 1,114,528 | 15,414,648 | 1.09% |
| 2025-04-18 | 13.78 | 13.93 | 13.61 | 13.70 | 13.57 | qfq | 1,111,800 | 15,287,224 | -1.30% |
| 2025-04-17 | 13.50 | 14.00 | 13.50 | 13.88 | 13.75 | qfq | 1,925,500 | 26,755,439 | 2.74% |
| 2025-04-16 | 13.69 | 13.85 | 13.36 | 13.51 | 13.38 | qfq | 1,702,800 | 23,089,375 | -1.82% |
| 2025-04-15 | 13.66 | 13.94 | 13.52 | 13.76 | 13.63 | qfq | 1,571,400 | 21,564,092 | 1.03% |
| 2025-04-14 | 13.48 | 13.67 | 13.33 | 13.62 | 13.49 | qfq | 1,587,000 | 21,520,485 | 2.56% |
| 2025-04-11 | 13.26 | 13.55 | 13.11 | 13.28 | 13.15 | qfq | 1,512,100 | 20,228,867 | 0.84% |
| 2025-04-10 | 12.69 | 13.38 | 12.69 | 13.17 | 13.04 | qfq | 2,219,500 | 29,294,422 | 3.70% |
| 2025-04-09 | 12.36 | 12.85 | 11.22 | 12.70 | 12.58 | qfq | 2,338,700 | 28,651,593 | 2.58% |
| 2025-04-08 | 12.88 | 13.11 | 12.16 | 12.38 | 12.26 | qfq | 2,536,800 | 31,824,562 | -4.84% |
| 2025-04-07 | 13.53 | 13.74 | 13.01 | 13.01 | 12.89 | qfq | 2,017,800 | 26,559,514 | -10.03% |
| 2025-04-03 | 14.51 | 14.62 | 14.20 | 14.46 | 14.32 | qfq | 1,681,000 | 24,230,740 | -1.09% |
| 2025-04-02 | 14.62 | 14.79 | 14.40 | 14.62 | 14.48 | qfq | 1,909,400 | 27,946,519 | -0.14% |
| 2025-04-01 | 14.37 | 14.75 | 14.37 | 14.64 | 14.50 | qfq | 1,871,800 | 27,413,403 | 1.60% |
| 2025-03-31 | 14.26 | 14.75 | 14.26 | 14.41 | 14.27 | qfq | 2,458,400 | 35,358,155 | -0.41% |
| 2025-03-28 | 14.91 | 15.00 | 14.34 | 14.47 | 14.33 | qfq | 4,108,505 | 60,155,611 | -3.40% |
| 2025-03-27 | 14.50 | 15.10 | 14.32 | 14.98 | 14.84 | qfq | 4,475,200 | 66,494,106 | 3.17% |
| 2025-03-26 | 14.32 | 14.59 | 14.21 | 14.52 | 14.38 | qfq | 1,830,465 | 26,504,935 | 1.33% |
| 2025-03-25 | 13.95 | 14.40 | 13.76 | 14.33 | 14.19 | qfq | 2,227,846 | 31,441,341 | 2.43% |
| 2025-03-24 | 14.53 | 14.70 | 13.66 | 13.99 | 13.86 | qfq | 3,011,900 | 42,500,589 | -4.18% |
| 2025-03-21 | 14.51 | 14.78 | 14.48 | 14.60 | 14.46 | qfq | 2,274,500 | 33,226,171 | -0.41% |
| 2025-03-20 | 14.85 | 14.94 | 14.59 | 14.66 | 14.52 | qfq | 2,728,879 | 40,164,477 | -2.20% |
| 2025-03-19 | 14.81 | 15.10 | 14.68 | 14.99 | 14.85 | qfq | 3,423,427 | 51,022,543 | 1.22% |
| 2025-03-18 | 15.00 | 15.00 | 14.77 | 14.81 | 14.67 | qfq | 2,557,300 | 37,908,962 | -0.60% |
| 2025-03-17 | 15.24 | 15.28 | 14.86 | 14.90 | 14.76 | qfq | 3,725,942 | 55,667,452 | -2.23% |
| 2025-03-14 | 15.18 | 15.99 | 14.90 | 15.24 | 15.09 | qfq | 7,548,937 | 116,370,732 | -1.68% |
| 2025-03-13 | 15.01 | 15.68 | 14.78 | 15.50 | 15.35 | qfq | 6,900,620 | 104,063,831 | 0.39% |
| 2025-03-12 | 14.33 | 15.45 | 14.16 | 15.44 | 15.29 | qfq | 9,609,722 | 143,924,499 | 8.05% |
| 2025-03-11 | 14.01 | 14.30 | 13.97 | 14.29 | 14.15 | qfq | 1,934,700 | 27,350,224 | 0.56% |
| 2025-03-10 | 13.99 | 14.29 | 13.94 | 14.21 | 14.07 | qfq | 2,572,400 | 36,472,622 | 1.43% |
| 2025-03-07 | 13.93 | 14.78 | 13.93 | 14.01 | 13.88 | qfq | 3,222,700 | 45,701,193 | 0.36% |
| 2025-03-06 | 13.82 | 14.05 | 13.73 | 13.96 | 13.83 | qfq | 1,821,700 | 25,353,046 | 1.01% |
| 2025-03-05 | 13.81 | 13.92 | 13.56 | 13.82 | 13.69 | qfq | 1,708,000 | 23,420,972 | -0.22% |
| 2025-03-04 | 13.71 | 13.90 | 13.57 | 13.85 | 13.72 | qfq | 1,223,865 | 16,902,928 | 1.39% |
| 2025-03-03 | 13.47 | 13.83 | 13.44 | 13.66 | 13.53 | qfq | 1,747,644 | 23,946,443 | 1.49% |
| 2025-02-28 | 13.73 | 13.95 | 13.43 | 13.46 | 13.33 | qfq | 2,316,003 | 31,605,267 | -3.03% |
| 2025-02-27 | 13.90 | 14.05 | 13.63 | 13.88 | 13.75 | qfq | 1,428,520 | 19,730,119 | -0.43% |
| 2025-02-26 | 13.84 | 14.00 | 13.76 | 13.94 | 13.81 | qfq | 1,560,200 | 21,718,941 | 1.16% |
| 2025-02-25 | 13.83 | 13.89 | 13.60 | 13.78 | 13.65 | qfq | 1,452,600 | 20,000,962 | -0.22% |
| 2025-02-24 | 13.76 | 13.90 | 13.67 | 13.81 | 13.68 | qfq | 1,686,700 | 23,278,050 | 0.51% |
| 2025-02-21 | 13.92 | 13.97 | 13.63 | 13.74 | 13.61 | qfq | 1,480,900 | 20,328,268 | -1.01% |
| 2025-02-20 | 13.85 | 13.99 | 13.69 | 13.88 | 13.75 | qfq | 1,539,320 | 21,409,643 | 0.65% |
| 2025-02-19 | 13.52 | 13.87 | 13.52 | 13.79 | 13.66 | qfq | 1,418,800 | 19,556,384 | 1.17% |
| 2025-02-18 | 13.95 | 13.95 | 13.48 | 13.63 | 13.50 | qfq | 1,270,900 | 17,406,858 | -1.80% |
| 2025-02-17 | 13.80 | 13.99 | 13.70 | 13.88 | 13.75 | qfq | 1,348,520 | 18,721,506 | 1.09% |
| 2025-02-14 | 13.79 | 13.86 | 13.62 | 13.73 | 13.60 | qfq | 1,184,900 | 16,275,314 | 0.15% |
| 2025-02-13 | 13.95 | 13.96 | 13.70 | 13.71 | 13.58 | qfq | 1,321,344 | 18,270,602 | -1.37% |
| 2025-02-12 | 13.98 | 14.02 | 13.81 | 13.90 | 13.77 | qfq | 1,135,400 | 15,783,774 | -0.14% |
| 2025-02-11 | 14.07 | 14.27 | 13.80 | 13.92 | 13.79 | qfq | 1,656,119 | 23,129,695 | -0.29% |
| 2025-02-10 | 13.82 | 13.97 | 13.63 | 13.96 | 13.83 | qfq | 1,597,200 | 22,127,264 | 1.31% |
| 2025-02-07 | 13.80 | 14.05 | 13.71 | 13.78 | 13.65 | qfq | 2,225,700 | 30,837,425 | 0.15% |
| 2025-02-06 | 13.55 | 13.79 | 13.51 | 13.76 | 13.63 | qfq | 1,414,020 | 19,365,070 | 1.55% |
| 2025-02-05 | 13.42 | 13.68 | 13.41 | 13.55 | 13.42 | qfq | 1,366,098 | 18,514,706 | 1.12% |
| 2025-01-27 | 13.55 | 13.73 | 13.38 | 13.40 | 13.27 | qfq | 1,471,000 | 19,930,891 | -0.67% |
| 2025-01-24 | 13.31 | 13.54 | 13.21 | 13.49 | 13.36 | qfq | 1,393,300 | 18,613,267 | 1.89% |
| 2025-01-23 | 13.46 | 13.54 | 13.20 | 13.24 | 13.11 | qfq | 1,680,100 | 22,454,248 | -0.90% |
| 2025-01-22 | 13.64 | 13.82 | 13.33 | 13.36 | 13.23 | qfq | 2,453,500 | 33,193,656 | -2.41% |
| 2025-01-21 | 13.84 | 13.85 | 13.45 | 13.69 | 13.56 | qfq | 1,623,120 | 22,179,187 | 0.07% |
| 2025-01-20 | 13.59 | 13.78 | 13.43 | 13.68 | 13.55 | qfq | 1,250,400 | 17,083,672 | -0.07% |
| 2025-01-17 | 13.42 | 13.88 | 13.25 | 13.69 | 13.56 | qfq | 2,304,773 | 31,330,678 | 1.78% |
| 2025-01-16 | 13.55 | 13.60 | 13.13 | 13.45 | 13.32 | qfq | 1,749,100 | 23,414,241 | -0.07% |
| 2025-01-15 | 13.41 | 13.66 | 13.23 | 13.46 | 13.33 | qfq | 2,297,133 | 30,915,125 | 0.45% |
| 2025-01-14 | 12.59 | 13.47 | 12.57 | 13.40 | 13.27 | qfq | 2,449,336 | 31,923,646 | 7.20% |
| 2025-01-13 | 12.55 | 12.61 | 11.88 | 12.50 | 12.38 | qfq | 1,712,422 | 21,075,059 | 2.29% |
| 2025-01-10 | 12.74 | 12.93 | 12.18 | 12.22 | 12.10 | qfq | 1,984,000 | 24,803,291 | -4.83% |
| 2025-01-09 | 12.81 | 12.96 | 12.67 | 12.84 | 12.72 | qfq | 1,203,400 | 15,475,876 | 0.63% |
| 2025-01-08 | 12.86 | 12.86 | 12.36 | 12.76 | 12.64 | qfq | 1,323,900 | 16,761,125 | -0.16% |
| 2025-01-07 | 12.34 | 12.80 | 12.34 | 12.78 | 12.66 | qfq | 1,854,900 | 23,338,337 | 3.48% |
| 2025-01-06 | 12.45 | 12.70 | 11.84 | 12.35 | 12.23 | qfq | 1,977,420 | 24,282,933 | -0.56% |
| 2025-01-03 | 13.07 | 13.14 | 12.31 | 12.42 | 12.30 | qfq | 1,954,238 | 24,843,502 | -4.24% |
| 2025-01-02 | 13.05 | 13.39 | 12.87 | 12.97 | 12.85 | qfq | 1,742,379 | 22,869,647 | -1.44% |
| 2024-12-31 | 13.54 | 13.61 | 13.11 | 13.16 | 13.03 | qfq | 1,567,240 | 20,884,020 | -2.81% |
| 2024-12-30 | 13.32 | 13.82 | 13.18 | 13.54 | 13.41 | qfq | 2,348,842 | 31,817,079 | -0.07% |
| 2024-12-27 | 13.55 | 13.68 | 13.33 | 13.55 | 13.42 | qfq | 1,831,626 | 24,838,301 | 1.19% |
| 2024-12-26 | 13.20 | 13.55 | 13.01 | 13.39 | 13.26 | qfq | 1,707,782 | 22,806,882 | 1.44% |
| 2024-12-25 | 13.61 | 13.63 | 12.80 | 13.20 | 13.07 | qfq | 2,916,372 | 38,270,211 | -3.15% |
| 2024-12-24 | 13.80 | 13.96 | 13.40 | 13.63 | 13.50 | qfq | 2,625,597 | 35,925,001 | 0.59% |
| 2024-12-23 | 14.75 | 14.75 | 13.50 | 13.55 | 13.42 | qfq | 3,402,895 | 47,634,798 | -6.94% |
| 2024-12-20 | 14.16 | 14.58 | 12.74 | 14.56 | 14.42 | qfq | 2,696,400 | 38,712,690 | 2.90% |
| 2024-12-19 | 14.12 | 14.24 | 13.83 | 14.15 | 14.01 | qfq | 1,587,400 | 22,251,463 | -0.14% |
| 2024-12-18 | 14.48 | 14.48 | 13.80 | 14.17 | 14.03 | qfq | 2,214,400 | 31,330,919 | -1.39% |
| 2024-12-17 | 15.34 | 15.39 | 14.21 | 14.37 | 14.23 | qfq | 3,650,420 | 53,653,115 | -6.02% |
| 2024-12-16 | 15.20 | 15.36 | 15.05 | 15.29 | 15.14 | qfq | 2,001,026 | 30,510,880 | 1.26% |
| 2024-12-13 | 15.42 | 15.48 | 15.10 | 15.10 | 14.96 | qfq | 1,983,286 | 30,324,939 | -1.88% |
| 2024-12-12 | 15.35 | 15.44 | 15.21 | 15.39 | 15.24 | qfq | 2,488,700 | 38,186,798 | 1.05% |
| 2024-12-11 | 15.31 | 15.32 | 15.15 | 15.23 | 15.08 | qfq | 1,640,322 | 24,985,611 | 0.13% |
| 2024-12-10 | 15.56 | 15.58 | 15.17 | 15.21 | 15.06 | qfq | 3,151,982 | 48,333,091 | -0.20% |
| 2024-12-09 | 15.17 | 15.29 | 15.07 | 15.24 | 15.09 | qfq | 2,113,474 | 32,127,960 | 0.20% |
| 2024-12-06 | 15.34 | 15.34 | 15.03 | 15.21 | 15.06 | qfq | 2,825,800 | 42,906,689 | -0.98% |
| 2024-12-05 | 14.95 | 15.38 | 14.85 | 15.36 | 15.21 | qfq | 4,826,108 | 73,531,394 | 3.23% |
| 2024-12-04 | 15.15 | 15.20 | 14.81 | 14.88 | 14.74 | qfq | 1,785,100 | 26,809,595 | -1.91% |
| 2024-12-03 | 15.40 | 15.56 | 15.11 | 15.17 | 15.02 | qfq | 2,342,619 | 35,724,074 | -0.13% |
| 2024-12-02 | 14.90 | 15.21 | 14.89 | 15.19 | 15.04 | qfq | 2,475,236 | 37,253,614 | 2.08% |
| 2024-11-29 | 14.69 | 15.12 | 14.68 | 14.88 | 14.74 | qfq | 3,027,500 | 45,099,271 | 1.09% |
| 2024-11-28 | 14.56 | 14.80 | 14.49 | 14.72 | 14.58 | qfq | 2,278,400 | 33,493,338 | 1.45% |
| 2024-11-27 | 14.57 | 14.57 | 13.96 | 14.51 | 14.37 | qfq | 1,848,200 | 26,336,831 | 0.42% |
| 2024-11-26 | 14.59 | 14.70 | 14.30 | 14.45 | 14.31 | qfq | 1,492,220 | 21,641,179 | -0.96% |
| 2024-11-25 | 14.16 | 14.61 | 14.16 | 14.59 | 14.45 | qfq | 2,079,539 | 29,914,716 | 3.11% |
| 2024-11-22 | 14.82 | 14.87 | 14.13 | 14.15 | 14.01 | qfq | 2,013,500 | 29,186,321 | -4.52% |
| 2024-11-21 | 14.74 | 14.99 | 14.57 | 14.82 | 14.68 | qfq | 1,933,620 | 28,623,422 | 0.41% |
| 2024-11-20 | 14.38 | 14.80 | 14.25 | 14.76 | 14.62 | qfq | 2,543,300 | 37,151,753 | 2.57% |
| 2024-11-19 | 14.14 | 14.42 | 14.07 | 14.39 | 14.25 | qfq | 2,212,000 | 31,561,713 | 1.77% |
| 2024-11-18 | 14.63 | 14.72 | 14.05 | 14.14 | 14.00 | qfq | 2,660,810 | 38,070,024 | -3.35% |
| 2024-11-15 | 14.99 | 15.11 | 14.54 | 14.63 | 14.49 | qfq | 2,102,001 | 31,210,982 | -2.53% |
| 2024-11-14 | 15.30 | 15.34 | 14.95 | 15.01 | 14.87 | qfq | 2,398,600 | 36,282,914 | -1.70% |
| 2024-11-13 | 15.05 | 15.43 | 14.87 | 15.27 | 15.12 | qfq | 3,245,223 | 49,102,036 | 0.59% |
| 2024-11-12 | 15.23 | 15.44 | 15.04 | 15.18 | 15.03 | qfq | 3,518,386 | 53,684,218 | -0.33% |
| 2024-11-11 | 15.06 | 15.29 | 15.01 | 15.23 | 15.08 | qfq | 3,474,086 | 52,628,441 | -0.39% |
| 2024-11-08 | 15.98 | 16.03 | 15.23 | 15.29 | 15.14 | qfq | 8,510,386 | 131,711,657 | -5.85% |
| 2024-11-07 | 15.39 | 16.33 | 15.00 | 16.24 | 16.08 | qfq | 9,199,547 | 143,522,038 | 4.77% |
| 2024-11-06 | 14.40 | 15.65 | 14.28 | 15.50 | 15.35 | qfq | 9,916,687 | 148,929,358 | 7.64% |
| 2024-11-05 | 14.35 | 14.41 | 14.12 | 14.40 | 14.26 | qfq | 4,550,483 | 65,014,019 | 1.19% |
| 2024-11-04 | 13.93 | 14.24 | 13.87 | 14.23 | 14.09 | qfq | 2,622,408 | 37,085,307 | 2.15% |
| 2024-11-01 | 14.42 | 14.47 | 13.82 | 13.93 | 13.80 | qfq | 3,146,100 | 44,225,810 | -2.93% |
| 2024-10-31 | 13.95 | 14.41 | 13.95 | 14.35 | 14.21 | qfq | 3,634,800 | 51,804,625 | 3.09% |
| 2024-10-30 | 14.10 | 14.33 | 13.79 | 13.92 | 13.79 | qfq | 2,802,900 | 39,313,290 | -2.11% |
| 2024-10-29 | 14.68 | 14.71 | 14.20 | 14.22 | 14.08 | qfq | 3,739,200 | 53,749,121 | -3.20% |
| 2024-10-28 | 14.46 | 14.74 | 14.46 | 14.69 | 14.55 | qfq | 3,526,900 | 51,575,328 | 1.73% |
| 2024-10-25 | 14.23 | 14.45 | 14.18 | 14.44 | 14.30 | qfq | 2,879,340 | 41,267,352 | 1.91% |
| 2024-10-24 | 14.09 | 14.34 | 14.04 | 14.17 | 14.03 | qfq | 2,173,600 | 30,879,482 | -0.35% |
| 2024-10-23 | 14.53 | 14.53 | 14.19 | 14.22 | 14.08 | qfq | 3,563,987 | 50,996,944 | -2.20% |
| 2024-10-22 | 13.95 | 14.55 | 13.90 | 14.54 | 14.40 | qfq | 4,862,532 | 69,749,463 | 4.08% |
| 2024-10-21 | 13.99 | 13.99 | 13.77 | 13.97 | 13.84 | qfq | 3,568,520 | 49,569,381 | 0.65% |
| 2024-10-18 | 13.66 | 14.08 | 13.56 | 13.88 | 13.75 | qfq | 3,627,913 | 50,186,932 | 1.76% |
| 2024-10-17 | 13.76 | 13.91 | 13.59 | 13.64 | 13.51 | qfq | 2,316,279 | 31,852,248 | -0.80% |
| 2024-10-16 | 13.53 | 13.90 | 13.43 | 13.75 | 13.62 | qfq | 2,228,643 | 30,574,747 | 1.10% |
| 2024-10-15 | 13.93 | 13.93 | 13.58 | 13.60 | 13.47 | qfq | 2,486,045 | 34,223,502 | -2.30% |
| 2024-10-14 | 13.62 | 13.92 | 13.42 | 13.92 | 13.79 | qfq | 3,249,953 | 44,591,288 | 3.42% |
| 2024-10-11 | 14.03 | 14.15 | 13.21 | 13.46 | 13.33 | qfq | 3,507,886 | 47,745,831 | -4.06% |
| 2024-10-10 | 14.20 | 14.58 | 13.84 | 14.03 | 13.90 | qfq | 4,035,120 | 57,057,492 | -2.03% |
| 2024-10-09 | 15.74 | 15.74 | 14.32 | 14.32 | 14.18 | qfq | 6,428,781 | 94,482,050 | -9.99% |
| 2024-10-08 | 17.28 | 17.28 | 15.09 | 15.91 | 15.76 | qfq | 9,959,324 | 160,154,897 | 1.02% |
| 2024-09-30 | 14.86 | 16.06 | 14.41 | 15.75 | 15.60 | qfq | 9,883,246 | 151,495,762 | 6.56% |
| 2024-09-27 | 14.53 | 14.80 | 14.09 | 14.78 | 14.64 | qfq | 6,990,753 | 100,840,565 | 1.72% |
| 2024-09-26 | 14.23 | 14.99 | 13.70 | 14.53 | 14.39 | qfq | 9,096,677 | 127,532,407 | 6.37% |
| 2024-09-25 | 12.49 | 13.66 | 12.46 | 13.66 | 13.53 | qfq | 8,006,468 | 105,184,254 | 9.98% |
| 2024-09-24 | 12.06 | 12.45 | 11.85 | 12.42 | 12.30 | qfq | 4,639,120 | 56,317,895 | 3.24% |
| 2024-09-23 | 12.27 | 12.33 | 12.00 | 12.03 | 11.91 | qfq | 3,055,660 | 37,012,353 | -1.72% |
| 2024-09-20 | 12.61 | 12.61 | 12.23 | 12.24 | 12.12 | qfq | 3,350,561 | 41,514,744 | -2.86% |
| 2024-09-19 | 12.76 | 13.14 | 12.27 | 12.60 | 12.48 | qfq | 6,020,801 | 76,012,835 | 0.40% |
| 2024-09-18 | 12.34 | 12.57 | 11.73 | 12.55 | 12.43 | qfq | 5,297,771 | 64,187,390 | 3.21% |
| 2024-09-13 | 12.59 | 12.60 | 12.12 | 12.16 | 12.04 | qfq | 4,331,310 | 53,416,182 | -3.80% |
| 2024-09-12 | 12.25 | 12.93 | 12.25 | 12.64 | 12.52 | qfq | 5,800,429 | 73,712,142 | -0.78% |
| 2024-09-11 | 14.00 | 14.01 | 12.74 | 12.74 | 12.62 | qfq | 5,080,391 | 65,246,699 | -9.96% |
| 2024-09-10 | 15.70 | 15.85 | 14.13 | 14.15 | 14.01 | qfq | 5,817,922 | 85,284,554 | -9.87% |
| 2024-09-09 | 16.79 | 16.90 | 15.20 | 15.70 | 15.55 | qfq | 5,050,298 | 81,692,321 | -6.55% |
| 2024-09-06 | 17.05 | 17.11 | 16.80 | 16.80 | 16.64 | qfq | 1,145,700 | 19,413,784 | -1.29% |
| 2024-09-05 | 17.06 | 17.12 | 16.82 | 17.02 | 16.86 | qfq | 859,900 | 14,629,037 | 0.06% |
| 2024-09-04 | 17.07 | 17.15 | 16.95 | 17.01 | 16.85 | qfq | 1,423,420 | 24,265,868 | -0.35% |
| 2024-09-03 | 16.97 | 17.15 | 16.89 | 17.07 | 16.91 | qfq | 1,898,848 | 32,431,461 | 0.47% |
| 2024-09-02 | 17.11 | 17.16 | 16.91 | 16.99 | 16.83 | qfq | 1,501,862 | 25,572,449 | -0.47% |
| 2024-08-30 | 17.20 | 17.25 | 16.88 | 17.07 | 16.91 | qfq | 3,684,789 | 62,964,270 | -0.64% |
| 2024-08-29 | 17.08 | 17.32 | 16.89 | 17.18 | 17.02 | qfq | 1,971,822 | 33,920,118 | 0.23% |
| 2024-08-28 | 17.22 | 17.40 | 16.60 | 17.14 | 16.98 | qfq | 2,827,692 | 48,424,826 | 0.06% |
| 2024-08-27 | 18.40 | 19.00 | 17.00 | 17.13 | 16.97 | qfq | 6,125,594 | 110,687,488 | -5.98% |
| 2024-08-26 | 18.10 | 18.34 | 18.10 | 18.22 | 18.05 | qfq | 1,011,522 | 18,417,912 | -0.16% |
| 2024-08-23 | 18.29 | 18.54 | 18.09 | 18.25 | 18.08 | qfq | 2,280,968 | 41,556,123 | -0.33% |
| 2024-08-22 | 18.32 | 18.37 | 18.15 | 18.31 | 18.13 | qfq | 2,075,042 | 37,938,653 | 0.49% |
| 2024-08-21 | 18.60 | 18.60 | 18.12 | 18.22 | 18.05 | qfq | 2,427,900 | 44,405,954 | -1.30% |
| 2024-08-20 | 18.06 | 18.78 | 17.70 | 18.46 | 18.28 | qfq | 6,571,647 | 120,309,557 | 3.71% |
| 2024-08-19 | 18.38 | 18.55 | 17.60 | 17.80 | 17.63 | qfq | 3,695,400 | 66,920,737 | -3.00% |
| 2024-08-16 | 18.35 | 18.66 | 18.08 | 18.35 | 18.17 | qfq | 3,122,950 | 57,487,166 | 1.05% |
| 2024-08-15 | 18.25 | 18.28 | 17.88 | 18.16 | 17.99 | qfq | 2,161,759 | 39,127,016 | -0.49% |
| 2024-08-14 | 18.11 | 18.35 | 18.00 | 18.25 | 18.08 | qfq | 2,180,687 | 39,694,295 | 0.88% |
| 2024-08-13 | 17.80 | 18.09 | 17.71 | 18.09 | 17.92 | qfq | 2,113,400 | 37,926,597 | 1.63% |
| 2024-08-12 | 17.76 | 17.85 | 17.70 | 17.80 | 17.63 | qfq | 1,398,272 | 24,849,963 | 0.17% |
| 2024-08-09 | 17.77 | 17.95 | 17.65 | 17.77 | 17.60 | qfq | 1,321,213 | 23,494,689 | 0.00% |
| 2024-08-08 | 17.79 | 17.86 | 17.70 | 17.77 | 17.60 | qfq | 1,867,842 | 33,164,704 | -0.11% |
| 2024-08-07 | 18.13 | 18.30 | 17.72 | 17.79 | 17.62 | qfq | 4,143,894 | 74,241,903 | -1.88% |
| 2024-08-06 | 17.69 | 18.24 | 17.69 | 18.13 | 17.96 | qfq | 4,252,700 | 76,542,663 | 2.78% |
| 2024-08-05 | 17.52 | 18.00 | 17.44 | 17.64 | 17.47 | qfq | 3,127,400 | 55,648,253 | -0.62% |
| 2024-08-02 | 17.72 | 18.02 | 17.65 | 17.75 | 17.58 | qfq | 2,436,357 | 43,383,187 | -0.56% |
| 2024-08-01 | 17.75 | 17.88 | 17.67 | 17.85 | 17.68 | qfq | 3,179,913 | 56,558,752 | 0.45% |
| 2024-07-31 | 17.54 | 17.92 | 17.54 | 17.77 | 17.60 | qfq | 4,197,800 | 74,488,285 | 0.06% |
| 2024-07-30 | 17.42 | 17.87 | 17.42 | 17.76 | 17.59 | qfq | 2,788,600 | 49,436,453 | 0.51% |
| 2024-07-29 | 17.76 | 17.99 | 17.55 | 17.67 | 17.50 | qfq | 3,210,047 | 56,852,743 | -0.79% |
| 2024-07-26 | 17.20 | 18.00 | 17.20 | 17.81 | 17.64 | qfq | 4,410,594 | 78,176,935 | 2.47% |
| 2024-07-25 | 17.15 | 17.45 | 17.00 | 17.38 | 17.21 | qfq | 3,581,172 | 62,067,447 | 1.05% |
| 2024-07-24 | 16.90 | 17.45 | 16.71 | 17.20 | 17.04 | qfq | 4,606,972 | 79,169,234 | 1.84% |
| 2024-07-23 | 16.85 | 17.05 | 16.75 | 16.89 | 16.73 | qfq | 2,667,100 | 45,020,881 | 0.30% |
| 2024-07-22 | 16.73 | 17.01 | 16.50 | 16.84 | 16.68 | qfq | 2,508,400 | 42,180,375 | 0.66% |
| 2024-07-19 | 16.83 | 17.13 | 16.65 | 16.73 | 16.57 | qfq | 3,533,800 | 59,625,187 | -0.59% |
| 2024-07-18 | 16.46 | 17.40 | 16.27 | 16.83 | 16.67 | qfq | 5,887,603 | 99,987,305 | -3.55% |
| 2024-07-17 | 18.66 | 18.81 | 17.21 | 17.45 | 17.28 | qfq | 8,858,000 | 160,779,603 | -7.08% |
| 2024-07-16 | 18.12 | 19.28 | 17.86 | 18.78 | 18.60 | qfq | 14,015,774 | 263,688,421 | 4.04% |
| 2024-07-15 | 17.85 | 18.19 | 17.51 | 18.05 | 17.88 | qfq | 4,602,574 | 82,527,474 | 0.89% |
| 2024-07-12 | 18.52 | 18.54 | 17.65 | 17.89 | 17.72 | qfq | 5,550,200 | 99,227,736 | -1.54% |
| 2024-07-11 | 17.37 | 18.80 | 17.36 | 18.17 | 18.00 | qfq | 9,764,407 | 176,752,087 | 4.37% |
| 2024-07-10 | 17.80 | 18.00 | 17.41 | 17.41 | 17.24 | qfq | 7,595,169 | 134,130,069 | -3.60% |
| 2024-07-09 | 17.44 | 18.08 | 17.35 | 18.06 | 17.89 | qfq | 8,039,072 | 142,972,487 | 3.14% |
| 2024-07-08 | 17.50 | 18.08 | 16.97 | 17.51 | 17.34 | qfq | 7,745,868 | 136,112,149 | -1.74% |
| 2024-07-05 | 16.94 | 18.65 | 16.80 | 17.82 | 17.65 | qfq | 13,257,920 | 233,765,757 | 5.13% |
| 2024-07-04 | 16.41 | 17.37 | 16.13 | 16.95 | 16.79 | qfq | 10,827,776 | 181,552,478 | 2.98% |
| 2024-07-03 | 16.25 | 16.55 | 15.92 | 16.46 | 16.30 | qfq | 8,417,988 | 136,664,952 | 0.06% |
| 2024-07-02 | 16.51 | 16.89 | 16.37 | 16.45 | 16.29 | qfq | 6,862,747 | 114,031,582 | -1.67% |
| 2024-07-01 | 15.95 | 16.79 | 15.90 | 16.73 | 16.57 | qfq | 7,744,811 | 127,837,865 | 3.53% |
| 2024-06-28 | 16.04 | 16.56 | 15.67 | 16.16 | 16.01 | qfq | 6,221,032 | 100,982,944 | 0.69% |
| 2024-06-27 | 16.21 | 16.60 | 15.75 | 16.05 | 15.90 | qfq | 7,651,513 | 122,896,589 | -2.19% |
| 2024-06-26 | 16.62 | 16.76 | 16.00 | 16.41 | 16.25 | qfq | 7,092,623 | 116,328,764 | -2.09% |
| 2024-06-25 | 15.93 | 16.94 | 15.61 | 16.76 | 16.60 | qfq | 9,501,292 | 154,769,101 | 5.28% |
| 2024-06-24 | 15.60 | 16.35 | 15.59 | 15.92 | 15.77 | qfq | 5,594,429 | 89,246,923 | -0.62% |
| 2024-06-21 | 15.90 | 16.66 | 15.41 | 16.02 | 15.77 | qfq | 7,615,284 | 121,975,542 | -2.44% |
| 2024-06-20 | 16.00 | 17.50 | 15.80 | 16.42 | 16.16 | qfq | 13,399,555 | 223,316,335 | 2.63% |
| 2024-06-19 | 15.63 | 16.00 | 15.43 | 16.00 | 15.75 | qfq | 6,752,975 | 106,241,472 | 1.59% |
| 2024-06-18 | 15.87 | 16.09 | 15.60 | 15.75 | 15.50 | qfq | 6,516,902 | 102,743,070 | -1.25% |
| 2024-06-17 | 15.69 | 16.23 | 15.32 | 15.95 | 15.70 | qfq | 8,638,669 | 136,520,216 | 0.25% |
| 2024-06-14 | 15.50 | 16.00 | 15.31 | 15.91 | 15.66 | qfq | 11,074,653 | 174,268,402 | 0.89% |
| 2024-06-13 | 16.84 | 16.97 | 15.55 | 15.77 | 15.52 | qfq | 14,196,319 | 226,276,142 | -7.13% |
| 2024-06-12 | 17.50 | 18.79 | 16.53 | 16.98 | 16.71 | qfq | 18,867,235 | 335,211,322 | -0.59% |
| 2024-06-11 | 15.52 | 17.08 | 15.00 | 17.08 | 16.81 | qfq | 13,606,522 | 216,043,861 | 9.98% |
| 2024-06-07 | 14.17 | 15.53 | 14.17 | 15.53 | 15.29 | qfq | 16,840,859 | 254,193,019 | 9.99% |
| 2024-06-06 | 13.96 | 14.22 | 13.67 | 14.12 | 13.90 | qfq | 6,484,200 | 90,903,022 | 0.64% |
| 2024-06-05 | 14.11 | 14.25 | 13.98 | 14.03 | 13.81 | qfq | 3,258,300 | 45,949,521 | -0.71% |
| 2024-06-04 | 14.21 | 14.21 | 14.01 | 14.13 | 13.91 | qfq | 3,048,800 | 42,963,752 | -0.63% |
| 2024-06-03 | 14.12 | 14.33 | 13.95 | 14.22 | 14.00 | qfq | 4,189,100 | 59,180,285 | 0.78% |
| 2024-05-31 | 14.01 | 14.25 | 13.92 | 14.11 | 13.89 | qfq | 2,136,300 | 30,095,883 | 0.64% |
| 2024-05-30 | 14.36 | 14.36 | 13.89 | 14.02 | 13.80 | qfq | 4,025,620 | 56,778,273 | -2.37% |
| 2024-05-29 | 14.10 | 14.45 | 13.97 | 14.36 | 14.13 | qfq | 5,189,689 | 74,107,062 | 1.84% |
| 2024-05-28 | 14.20 | 14.27 | 13.94 | 14.10 | 13.88 | qfq | 2,950,004 | 41,683,727 | -0.63% |
| 2024-05-27 | 13.91 | 14.37 | 13.72 | 14.19 | 13.97 | qfq | 4,272,212 | 60,355,646 | 1.50% |
| 2024-05-24 | 13.96 | 14.06 | 13.87 | 13.98 | 13.76 | qfq | 2,606,722 | 36,363,724 | 0.29% |
| 2024-05-23 | 13.95 | 14.13 | 13.83 | 13.94 | 13.72 | qfq | 3,229,383 | 45,088,872 | -0.50% |
| 2024-05-22 | 14.21 | 14.29 | 13.90 | 14.01 | 13.79 | qfq | 4,417,781 | 62,061,722 | -1.34% |
| 2024-05-21 | 14.06 | 14.47 | 13.95 | 14.20 | 13.98 | qfq | 4,828,500 | 68,472,247 | 0.71% |
| 2024-05-20 | 14.08 | 14.25 | 13.85 | 14.10 | 13.88 | qfq | 4,239,346 | 59,472,980 | 0.57% |
| 2024-05-17 | 14.09 | 14.22 | 13.80 | 14.02 | 13.80 | qfq | 4,164,520 | 58,202,777 | -0.92% |
| 2024-05-16 | 14.43 | 14.67 | 14.02 | 14.15 | 13.93 | qfq | 5,034,060 | 72,029,852 | -1.60% |
| 2024-05-15 | 14.33 | 14.60 | 14.11 | 14.38 | 14.15 | qfq | 6,043,445 | 87,197,138 | 0.00% |
| 2024-05-14 | 13.88 | 14.45 | 13.88 | 14.38 | 14.15 | qfq | 7,092,863 | 100,997,953 | 4.13% |
| 2024-05-13 | 13.88 | 13.95 | 13.50 | 13.81 | 13.59 | qfq | 4,790,711 | 65,994,249 | -1.92% |
| 2024-05-10 | 14.57 | 14.65 | 13.98 | 14.08 | 13.86 | qfq | 6,942,001 | 98,642,840 | -3.23% |
| 2024-05-09 | 14.85 | 14.90 | 14.41 | 14.55 | 14.32 | qfq | 8,901,663 | 130,337,944 | -3.77% |
| 2024-05-08 | 14.78 | 15.51 | 14.45 | 15.12 | 14.88 | qfq | 13,128,291 | 198,279,195 | 1.61% |
| 2024-05-07 | 14.13 | 15.55 | 13.99 | 14.88 | 14.65 | qfq | 11,724,622 | 171,049,404 | 3.55% |
| 2024-05-06 | 13.58 | 14.62 | 13.32 | 14.37 | 14.14 | qfq | 9,795,736 | 136,680,804 | 6.21% |
| 2024-04-30 | 13.36 | 13.59 | 13.18 | 13.53 | 13.32 | qfq | 6,072,049 | 81,568,792 | 1.50% |
| 2024-04-29 | 13.28 | 13.45 | 13.06 | 13.33 | 13.12 | qfq | 5,567,800 | 73,896,150 | 0.15% |
| 2024-04-26 | 13.01 | 13.78 | 12.70 | 13.31 | 13.10 | qfq | 7,218,531 | 94,975,207 | 1.53% |
| 2024-04-25 | 12.53 | 13.22 | 12.53 | 13.11 | 12.90 | qfq | 6,312,060 | 81,915,384 | 3.64% |
| 2024-04-24 | 12.28 | 12.65 | 12.18 | 12.65 | 12.45 | qfq | 3,871,430 | 48,300,711 | 3.27% |
| 2024-04-23 | 11.98 | 12.50 | 11.92 | 12.25 | 12.06 | qfq | 3,504,542 | 42,923,424 | 0.74% |
| 2024-04-22 | 12.64 | 12.68 | 12.02 | 12.16 | 11.97 | qfq | 3,735,293 | 45,814,201 | -3.72% |
| 2024-04-19 | 12.52 | 12.89 | 12.28 | 12.63 | 12.43 | qfq | 5,316,224 | 66,953,957 | 1.20% |
| 2024-04-18 | 12.33 | 12.70 | 12.13 | 12.48 | 12.28 | qfq | 5,938,599 | 73,911,344 | 0.48% |
| 2024-04-17 | 11.90 | 12.51 | 11.80 | 12.42 | 12.22 | qfq | 6,841,094 | 84,010,588 | 7.35% |
| 2024-04-16 | 12.79 | 12.87 | 11.45 | 11.57 | 11.39 | qfq | 6,499,666 | 77,990,329 | -8.25% |
| 2024-04-15 | 13.55 | 13.70 | 12.33 | 12.61 | 12.41 | qfq | 8,213,796 | 105,929,925 | -7.75% |
| 2024-04-12 | 14.00 | 14.26 | 13.60 | 13.67 | 13.45 | qfq | 9,639,774 | 133,407,579 | -3.73% |
| 2024-04-11 | 14.26 | 14.60 | 14.01 | 14.20 | 13.98 | qfq | 12,877,685 | 183,648,479 | -3.92% |
| 2024-04-10 | 14.18 | 15.55 | 14.18 | 14.78 | 14.55 | qfq | 20,945,428 | 306,289,082 | -6.16% |
| 2024-04-09 | 15.75 | 15.75 | 15.75 | 15.75 | 15.50 | qfq | 1,178,200 | 18,556,650 | -10.00% |
| 2024-04-08 | 19.80 | 20.44 | 17.39 | 17.50 | 17.22 | qfq | 27,547,799 | 546,680,879 | -5.81% |
| 2024-04-03 | 18.58 | 18.58 | 18.58 | 18.58 | 18.29 | qfq | 1,894,523 | 35,200,237 | 10.01% |
| 2024-04-02 | 16.89 | 16.89 | 16.89 | 16.89 | 16.62 | qfq | 1,137,522 | 19,212,747 | 10.03% |
| 2024-04-01 | 14.02 | 15.35 | 14.02 | 15.35 | 15.11 | qfq | 3,900,754 | 59,491,912 | 10.04% |
| 2024-03-29 | 14.05 | 14.35 | 13.78 | 13.95 | 13.73 | qfq | 3,616,757 | 50,728,601 | -1.20% |
| 2024-03-28 | 13.50 | 14.24 | 13.50 | 14.12 | 13.90 | qfq | 4,331,647 | 60,477,724 | 4.67% |
| 2024-03-27 | 14.03 | 14.35 | 13.45 | 13.49 | 13.28 | qfq | 3,452,787 | 48,065,364 | -4.66% |
| 2024-03-26 | 14.05 | 14.59 | 13.61 | 14.15 | 13.93 | qfq | 4,377,433 | 61,631,239 | 0.71% |
| 2024-03-25 | 14.25 | 14.52 | 13.97 | 14.05 | 13.83 | qfq | 3,548,220 | 50,417,378 | -3.10% |
| 2024-03-22 | 15.04 | 15.06 | 14.38 | 14.50 | 14.27 | qfq | 5,397,998 | 79,016,057 | -3.72% |
| 2024-03-21 | 14.86 | 15.15 | 14.62 | 15.06 | 14.82 | qfq | 7,969,831 | 118,957,864 | 1.28% |
| 2024-03-20 | 14.41 | 15.50 | 14.20 | 14.87 | 14.64 | qfq | 10,683,430 | 157,043,033 | 0.07% |
| 2024-03-19 | 13.85 | 15.31 | 13.65 | 14.86 | 14.63 | qfq | 12,624,973 | 181,401,529 | 6.75% |
| 2024-03-18 | 13.10 | 14.41 | 13.10 | 13.92 | 13.70 | qfq | 10,234,634 | 142,779,491 | 6.26% |
| 2024-03-15 | 12.70 | 13.14 | 12.70 | 13.10 | 12.89 | qfq | 2,803,433 | 36,412,242 | 2.50% |
| 2024-03-14 | 12.91 | 12.99 | 12.61 | 12.78 | 12.58 | qfq | 2,973,116 | 38,127,026 | -1.69% |
| 2024-03-13 | 12.84 | 13.51 | 12.70 | 13.00 | 12.80 | qfq | 4,117,254 | 53,576,107 | 0.70% |
| 2024-03-12 | 12.62 | 12.93 | 12.55 | 12.91 | 12.71 | qfq | 2,998,523 | 38,215,602 | 2.62% |
| 2024-03-11 | 12.31 | 12.58 | 12.26 | 12.58 | 12.38 | qfq | 2,129,389 | 26,423,677 | 1.53% |
| 2024-03-08 | 12.50 | 12.57 | 12.26 | 12.39 | 12.19 | qfq | 2,075,276 | 25,730,077 | -0.88% |
| 2024-03-07 | 12.24 | 12.64 | 12.20 | 12.50 | 12.30 | qfq | 3,770,038 | 46,922,264 | 2.54% |
| 2024-03-06 | 11.77 | 12.25 | 11.74 | 12.19 | 12.00 | qfq | 2,052,807 | 24,755,220 | 3.13% |
| 2024-03-05 | 12.13 | 12.20 | 11.81 | 11.82 | 11.63 | qfq | 2,409,119 | 28,762,015 | -3.35% |
| 2024-03-04 | 12.42 | 12.54 | 12.05 | 12.23 | 12.04 | qfq | 2,311,551 | 28,270,239 | -2.00% |
| 2024-03-01 | 12.48 | 12.62 | 12.28 | 12.48 | 12.28 | qfq | 2,342,654 | 29,148,113 | 0.24% |
| 2024-02-29 | 12.00 | 12.47 | 12.00 | 12.45 | 12.25 | qfq | 3,301,316 | 40,536,640 | 4.01% |
| 2024-02-28 | 13.30 | 13.68 | 11.97 | 11.97 | 11.78 | qfq | 5,802,423 | 74,517,031 | -10.00% |
| 2024-02-27 | 12.88 | 13.30 | 12.83 | 13.30 | 13.09 | qfq | 3,040,079 | 39,964,819 | 2.62% |
| 2024-02-26 | 12.77 | 13.35 | 12.68 | 12.96 | 12.76 | qfq | 3,873,810 | 50,252,035 | 0.62% |
| 2024-02-23 | 12.47 | 12.88 | 12.31 | 12.88 | 12.68 | qfq | 3,746,688 | 47,004,964 | 3.79% |
| 2024-02-22 | 12.03 | 12.41 | 12.01 | 12.41 | 12.21 | qfq | 3,408,970 | 41,712,766 | 2.56% |
| 2024-02-21 | 11.78 | 12.58 | 11.66 | 12.10 | 11.91 | qfq | 4,626,897 | 56,494,893 | 1.51% |
| 2024-02-20 | 11.80 | 11.97 | 11.54 | 11.92 | 11.73 | qfq | 3,778,603 | 44,590,864 | 0.93% |
| 2024-02-19 | 11.22 | 11.93 | 11.19 | 11.81 | 11.62 | qfq | 6,382,195 | 74,061,814 | 1.37% |
| 2024-02-08 | 10.41 | 12.00 | 10.01 | 11.65 | 11.47 | qfq | 7,835,244 | 85,075,745 | 5.43% |
| 2024-02-07 | 13.19 | 13.19 | 10.79 | 11.05 | 10.88 | qfq | 8,838,076 | 107,710,985 | -7.84% |
| 2024-02-06 | 10.41 | 11.99 | 9.81 | 11.99 | 11.80 | qfq | 4,773,761 | 51,687,009 | 10.00% |
| 2024-02-05 | 11.89 | 11.90 | 10.90 | 10.90 | 10.73 | qfq | 3,223,807 | 35,639,688 | -9.99% |
| 2024-02-02 | 12.65 | 13.03 | 11.68 | 12.11 | 11.92 | qfq | 2,923,433 | 36,168,136 | -5.39% |
| 2024-02-01 | 13.04 | 13.15 | 12.58 | 12.80 | 12.60 | qfq | 2,183,564 | 28,115,893 | -2.81% |
| 2024-01-31 | 13.86 | 14.08 | 13.00 | 13.17 | 12.96 | qfq | 2,324,452 | 31,357,902 | -6.20% |
| 2024-01-30 | 14.52 | 14.56 | 13.85 | 14.04 | 13.82 | qfq | 2,346,152 | 33,342,759 | -4.29% |
| 2024-01-29 | 15.16 | 15.38 | 14.65 | 14.67 | 14.44 | qfq | 3,396,413 | 50,703,541 | -1.94% |
| 2024-01-26 | 14.85 | 15.10 | 14.80 | 14.96 | 14.72 | qfq | 3,052,981 | 45,613,714 | 1.01% |
| 2024-01-25 | 14.40 | 14.93 | 14.31 | 14.81 | 14.58 | qfq | 3,000,945 | 44,004,571 | 2.42% |
| 2024-01-24 | 14.35 | 14.80 | 13.92 | 14.46 | 14.23 | qfq | 3,186,674 | 45,709,111 | 0.35% |
| 2024-01-23 | 14.35 | 14.66 | 14.15 | 14.41 | 14.18 | qfq | 2,547,287 | 36,631,996 | -0.96% |
| 2024-01-22 | 15.29 | 15.34 | 14.44 | 14.55 | 14.32 | qfq | 4,287,999 | 64,049,497 | -5.76% |
| 2024-01-19 | 15.97 | 16.17 | 15.12 | 15.44 | 15.20 | qfq | 8,628,703 | 134,056,816 | -4.75% |
| 2024-01-18 | 17.91 | 18.38 | 16.19 | 16.21 | 15.95 | qfq | 7,142,548 | 119,018,493 | -9.89% |
| 2024-01-17 | 18.38 | 18.41 | 17.99 | 17.99 | 17.71 | qfq | 1,990,634 | 36,211,311 | -2.12% |
| 2024-01-16 | 18.38 | 18.48 | 18.00 | 18.38 | 18.09 | qfq | 3,432,430 | 62,699,587 | 0.00% |
| 2024-01-15 | 18.24 | 18.50 | 18.22 | 18.38 | 18.09 | qfq | 2,369,498 | 43,548,224 | 0.16% |
| 2024-01-12 | 18.38 | 18.44 | 18.20 | 18.35 | 18.06 | qfq | 2,671,584 | 49,010,290 | 0.22% |
| 2024-01-11 | 18.41 | 18.50 | 18.03 | 18.31 | 18.02 | qfq | 3,896,978 | 71,266,372 | -0.33% |
| 2024-01-10 | 18.30 | 18.68 | 18.11 | 18.37 | 18.08 | qfq | 5,108,977 | 93,709,460 | 0.00% |
| 2024-01-09 | 17.93 | 18.45 | 17.82 | 18.37 | 18.08 | qfq | 6,547,449 | 119,011,585 | 2.45% |
| 2024-01-08 | 17.91 | 18.18 | 17.79 | 17.93 | 17.65 | qfq | 4,624,920 | 82,964,647 | 0.00% |
| 2024-01-05 | 17.80 | 18.06 | 17.66 | 17.93 | 17.65 | qfq | 4,165,665 | 74,444,083 | 1.01% |
| 2024-01-04 | 17.78 | 17.90 | 17.67 | 17.75 | 17.47 | qfq | 2,067,224 | 36,704,514 | -0.34% |
| 2024-01-03 | 17.98 | 18.00 | 17.59 | 17.81 | 17.53 | qfq | 3,278,800 | 58,236,035 | -0.11% |
| 2024-01-02 | 17.63 | 17.97 | 17.45 | 17.83 | 17.55 | qfq | 5,319,461 | 94,626,091 | 1.13% |
| 2023-12-29 | 17.61 | 17.79 | 17.42 | 17.63 | 17.35 | qfq | 3,935,123 | 69,239,144 | -0.28% |
| 2023-12-28 | 17.51 | 18.06 | 17.41 | 17.68 | 17.40 | qfq | 6,018,609 | 106,651,059 | -0.34% |
| 2023-12-27 | 17.67 | 18.30 | 17.51 | 17.74 | 17.46 | qfq | 7,663,955 | 136,815,991 | 0.45% |
| 2023-12-26 | 17.41 | 17.99 | 17.23 | 17.66 | 17.38 | qfq | 5,954,273 | 104,280,895 | 2.20% |
| 2023-12-25 | 17.23 | 17.45 | 17.07 | 17.28 | 17.01 | qfq | 2,136,674 | 36,885,907 | 0.35% |
| 2023-12-22 | 17.42 | 17.60 | 17.13 | 17.22 | 16.95 | qfq | 3,120,992 | 54,094,366 | -1.15% |
| 2023-12-21 | 17.35 | 17.52 | 16.88 | 17.42 | 17.15 | qfq | 4,045,877 | 69,654,383 | 1.40% |
| 2023-12-20 | 16.83 | 18.22 | 16.80 | 17.18 | 16.91 | qfq | 3,642,455 | 63,334,910 | 2.02% |
| 2023-12-19 | 16.95 | 16.96 | 16.63 | 16.84 | 16.57 | qfq | 922,186 | 15,437,589 | -0.65% |
| 2023-12-18 | 16.98 | 17.16 | 16.90 | 16.95 | 16.68 | qfq | 1,110,563 | 18,876,920 | -0.64% |
| 2023-12-15 | 16.85 | 17.06 | 16.79 | 17.06 | 16.79 | qfq | 970,523 | 16,425,843 | 1.25% |
| 2023-12-14 | 16.66 | 16.95 | 16.66 | 16.85 | 16.58 | qfq | 790,377 | 13,304,616 | 0.78% |
| 2023-12-13 | 16.79 | 16.96 | 16.61 | 16.72 | 16.46 | qfq | 742,380 | 12,489,665 | -0.65% |
| 2023-12-12 | 16.75 | 16.85 | 16.64 | 16.83 | 16.56 | qfq | 854,129 | 14,302,753 | 0.48% |
| 2023-12-11 | 16.66 | 16.96 | 16.46 | 16.75 | 16.49 | qfq | 1,133,137 | 18,978,399 | 0.36% |
| 2023-12-08 | 17.21 | 17.38 | 16.61 | 16.69 | 16.43 | qfq | 2,087,148 | 35,232,996 | -2.63% |
| 2023-12-07 | 17.34 | 17.41 | 16.96 | 17.14 | 16.87 | qfq | 1,190,605 | 20,388,920 | -1.15% |
| 2023-12-06 | 16.96 | 17.61 | 16.96 | 17.34 | 17.07 | qfq | 1,902,666 | 33,102,895 | 1.46% |
| 2023-12-05 | 17.11 | 17.26 | 16.94 | 17.09 | 16.82 | qfq | 1,279,992 | 21,897,641 | 0.00% |
| 2023-12-04 | 17.13 | 17.27 | 17.03 | 17.09 | 16.82 | qfq | 831,706 | 14,244,058 | -0.06% |
| 2023-12-01 | 17.22 | 17.22 | 16.86 | 17.10 | 16.83 | qfq | 1,132,057 | 19,329,695 | 0.59% |
| 2023-11-30 | 17.17 | 17.29 | 16.95 | 17.00 | 16.73 | qfq | 1,416,659 | 24,157,270 | -0.99% |
| 2023-11-29 | 17.42 | 17.44 | 17.16 | 17.17 | 16.90 | qfq | 1,049,134 | 18,137,136 | -1.32% |
| 2023-11-28 | 17.24 | 17.53 | 17.08 | 17.40 | 17.13 | qfq | 1,059,659 | 18,427,912 | 0.93% |
| 2023-11-27 | 17.30 | 17.50 | 17.15 | 17.24 | 16.97 | qfq | 1,390,404 | 24,037,346 | -0.06% |
| 2023-11-24 | 17.44 | 17.51 | 17.11 | 17.25 | 16.98 | qfq | 2,095,287 | 36,224,033 | -1.48% |
| 2023-11-23 | 17.72 | 17.78 | 17.06 | 17.51 | 17.23 | qfq | 4,258,910 | 74,615,387 | -1.41% |
| 2023-11-22 | 17.50 | 18.49 | 17.35 | 17.76 | 17.48 | qfq | 5,830,879 | 104,530,008 | 1.49% |
| 2023-11-21 | 17.52 | 17.64 | 17.40 | 17.50 | 17.22 | qfq | 753,395 | 13,186,020 | -0.51% |
| 2023-11-20 | 17.38 | 17.64 | 17.23 | 17.59 | 17.31 | qfq | 1,249,752 | 21,834,867 | 1.21% |
| 2023-11-17 | 17.45 | 17.49 | 17.26 | 17.38 | 17.11 | qfq | 838,560 | 14,601,653 | -0.06% |
| 2023-11-16 | 17.36 | 17.49 | 17.30 | 17.39 | 17.12 | qfq | 917,694 | 15,982,413 | 0.06% |
| 2023-11-15 | 17.50 | 17.50 | 17.28 | 17.38 | 17.11 | qfq | 973,610 | 16,917,275 | 0.06% |
| 2023-11-14 | 17.39 | 17.42 | 17.12 | 17.37 | 17.10 | qfq | 1,381,482 | 23,868,943 | 0.58% |
| 2023-11-13 | 17.01 | 17.28 | 17.00 | 17.27 | 17.00 | qfq | 1,476,073 | 25,366,269 | 1.47% |
| 2023-11-10 | 16.84 | 17.17 | 16.61 | 17.02 | 16.75 | qfq | 1,636,121 | 27,686,648 | 0.83% |
| 2023-11-09 | 16.85 | 17.09 | 16.85 | 16.88 | 16.61 | qfq | 978,327 | 16,562,738 | -0.30% |
| 2023-11-08 | 17.01 | 17.01 | 16.80 | 16.93 | 16.66 | qfq | 852,900 | 14,410,458 | -0.29% |
| 2023-11-07 | 16.76 | 17.04 | 16.61 | 16.98 | 16.71 | qfq | 1,437,746 | 24,245,352 | 1.31% |
| 2023-11-06 | 16.73 | 16.82 | 16.62 | 16.76 | 16.50 | qfq | 1,090,600 | 18,277,336 | 0.18% |
| 2023-11-03 | 16.54 | 16.81 | 16.54 | 16.73 | 16.47 | qfq | 1,182,158 | 19,781,033 | 1.15% |
| 2023-11-02 | 16.79 | 16.82 | 16.48 | 16.54 | 16.28 | qfq | 1,123,700 | 18,618,004 | -0.96% |
| 2023-11-01 | 16.61 | 16.80 | 16.53 | 16.70 | 16.44 | qfq | 842,798 | 14,070,704 | 0.24% |
| 2023-10-31 | 16.53 | 16.68 | 16.44 | 16.66 | 16.40 | qfq | 1,034,305 | 17,143,582 | 0.66% |
| 2023-10-30 | 16.44 | 16.74 | 16.44 | 16.55 | 16.29 | qfq | 744,700 | 12,341,279 | -0.18% |
| 2023-10-27 | 16.35 | 16.62 | 16.24 | 16.58 | 16.32 | qfq | 995,362 | 16,404,636 | 0.97% |
| 2023-10-26 | 16.27 | 16.43 | 16.12 | 16.42 | 16.16 | qfq | 1,004,600 | 16,330,386 | 0.98% |
| 2023-10-25 | 16.05 | 16.30 | 16.03 | 16.26 | 16.00 | qfq | 1,041,796 | 16,876,682 | 1.43% |
| 2023-10-24 | 15.46 | 16.16 | 15.46 | 16.03 | 15.78 | qfq | 1,713,298 | 27,368,245 | 3.69% |
| 2023-10-23 | 15.70 | 15.81 | 15.40 | 15.46 | 15.22 | qfq | 908,498 | 14,157,084 | -2.21% |
| 2023-10-20 | 15.94 | 16.14 | 15.74 | 15.81 | 15.56 | qfq | 828,925 | 13,174,149 | -0.50% |
| 2023-10-19 | 15.90 | 16.25 | 15.75 | 15.89 | 15.64 | qfq | 935,723 | 14,956,162 | -0.38% |
| 2023-10-18 | 16.27 | 16.27 | 15.92 | 15.95 | 15.70 | qfq | 1,209,453 | 19,372,988 | -2.09% |
| 2023-10-17 | 16.31 | 16.39 | 16.14 | 16.29 | 16.03 | qfq | 1,027,423 | 16,702,073 | -0.37% |
| 2023-10-16 | 16.41 | 16.54 | 16.22 | 16.35 | 16.09 | qfq | 771,487 | 12,599,707 | -0.37% |
| 2023-10-13 | 16.73 | 16.73 | 16.33 | 16.41 | 16.15 | qfq | 1,165,394 | 19,149,868 | -1.91% |
| 2023-10-12 | 16.83 | 16.83 | 16.58 | 16.73 | 16.47 | qfq | 916,100 | 15,284,450 | -0.36% |
| 2023-10-11 | 16.88 | 16.89 | 16.70 | 16.79 | 16.53 | qfq | 888,300 | 14,929,252 | -0.18% |
| 2023-10-10 | 16.91 | 17.06 | 16.74 | 16.82 | 16.56 | qfq | 1,052,286 | 17,723,354 | -0.41% |
| 2023-10-09 | 16.95 | 17.23 | 16.74 | 16.89 | 16.62 | qfq | 916,280 | 15,439,746 | -0.65% |
| 2023-09-28 | 16.89 | 17.07 | 16.88 | 17.00 | 16.73 | qfq | 824,800 | 14,005,435 | 0.47% |
| 2023-09-27 | 16.79 | 16.98 | 16.63 | 16.92 | 16.65 | qfq | 1,105,610 | 18,667,663 | 0.65% |
| 2023-09-26 | 16.81 | 16.83 | 16.64 | 16.81 | 16.55 | qfq | 785,784 | 13,162,719 | 0.00% |
| 2023-09-25 | 16.96 | 17.05 | 16.77 | 16.81 | 16.55 | qfq | 672,500 | 11,338,616 | -0.88% |
| 2023-09-22 | 16.63 | 17.01 | 16.49 | 16.96 | 16.69 | qfq | 1,227,800 | 20,624,410 | 2.17% |
| 2023-09-21 | 16.80 | 16.84 | 16.57 | 16.60 | 16.34 | qfq | 802,100 | 13,369,572 | -1.13% |
| 2023-09-20 | 16.98 | 17.10 | 16.76 | 16.79 | 16.53 | qfq | 823,629 | 13,891,665 | -0.89% |
| 2023-09-19 | 17.25 | 17.26 | 16.83 | 16.94 | 16.67 | qfq | 1,213,000 | 20,607,571 | -1.80% |
| 2023-09-18 | 16.91 | 17.44 | 16.72 | 17.25 | 16.98 | qfq | 1,012,610 | 17,420,529 | 1.83% |
| 2023-09-15 | 17.11 | 17.14 | 16.87 | 16.94 | 16.67 | qfq | 848,700 | 14,398,359 | -0.47% |
| 2023-09-14 | 17.31 | 17.38 | 16.91 | 17.02 | 16.75 | qfq | 1,107,772 | 18,929,507 | -1.56% |
| 2023-09-13 | 17.25 | 17.33 | 17.09 | 17.29 | 17.02 | qfq | 1,077,800 | 18,535,210 | 0.06% |
| 2023-09-12 | 17.55 | 17.55 | 17.20 | 17.28 | 17.01 | qfq | 1,166,725 | 20,173,642 | -0.97% |
| 2023-09-11 | 17.70 | 17.71 | 17.33 | 17.45 | 17.18 | qfq | 1,610,286 | 28,175,276 | -0.29% |
| 2023-09-08 | 17.42 | 17.75 | 17.32 | 17.50 | 17.22 | qfq | 1,223,392 | 21,477,882 | 0.52% |
| 2023-09-07 | 17.98 | 17.98 | 17.37 | 17.41 | 17.14 | qfq | 2,073,344 | 36,450,391 | -3.28% |
| 2023-09-06 | 17.60 | 18.05 | 17.56 | 18.00 | 17.72 | qfq | 1,957,498 | 35,026,838 | 1.75% |
| 2023-09-05 | 17.70 | 17.95 | 17.55 | 17.69 | 17.41 | qfq | 1,663,172 | 29,469,397 | -0.73% |
| 2023-09-04 | 17.43 | 17.85 | 17.37 | 17.82 | 17.54 | qfq | 2,203,025 | 38,827,509 | 2.00% |
| 2023-09-01 | 17.58 | 17.65 | 17.27 | 17.47 | 17.19 | qfq | 1,820,460 | 31,728,126 | -0.68% |
| 2023-08-31 | 17.52 | 17.80 | 17.32 | 17.59 | 17.31 | qfq | 2,230,331 | 39,214,181 | 0.69% |
| 2023-08-30 | 17.15 | 17.67 | 17.01 | 17.47 | 17.19 | qfq | 3,168,490 | 55,403,589 | 1.75% |
| 2023-08-29 | 16.26 | 17.25 | 16.05 | 17.17 | 16.90 | qfq | 4,461,564 | 75,276,853 | 5.60% |
| 2023-08-28 | 16.75 | 16.81 | 16.25 | 16.26 | 16.00 | qfq | 5,143,656 | 85,297,172 | 1.18% |
| 2023-08-25 | 16.94 | 17.06 | 16.04 | 16.07 | 15.82 | qfq | 6,072,749 | 100,302,729 | -5.97% |
| 2023-08-24 | 17.55 | 17.69 | 16.71 | 17.09 | 16.82 | qfq | 7,105,426 | 121,776,480 | -2.95% |
| 2023-08-23 | 18.70 | 18.93 | 17.56 | 17.61 | 17.33 | qfq | 9,368,758 | 169,411,522 | -5.98% |
| 2023-08-22 | 20.20 | 20.20 | 18.31 | 18.73 | 18.43 | qfq | 14,542,233 | 274,429,036 | -7.92% |
| 2023-08-21 | 18.41 | 20.34 | 18.30 | 20.34 | 20.02 | qfq | 9,415,094 | 181,998,716 | 10.01% |
| 2023-08-18 | 18.87 | 19.71 | 18.00 | 18.49 | 18.20 | qfq | 10,271,919 | 192,554,672 | 1.32% |
| 2023-08-17 | 17.93 | 18.35 | 17.41 | 18.25 | 17.96 | qfq | 4,663,232 | 83,707,896 | 1.84% |
| 2023-08-16 | 18.22 | 18.41 | 17.81 | 17.92 | 17.64 | qfq | 3,347,744 | 60,280,377 | -1.59% |
| 2023-08-15 | 17.81 | 18.25 | 17.62 | 18.21 | 17.92 | qfq | 5,016,021 | 90,312,110 | 2.30% |
| 2023-08-14 | 17.25 | 17.88 | 17.10 | 17.80 | 17.52 | qfq | 2,881,793 | 50,783,965 | 2.06% |
| 2023-08-11 | 17.62 | 17.72 | 17.36 | 17.44 | 17.17 | qfq | 2,299,816 | 40,268,077 | -1.13% |
| 2023-08-10 | 17.05 | 18.05 | 17.02 | 17.64 | 17.36 | qfq | 5,788,302 | 101,990,082 | 3.89% |
| 2023-08-09 | 17.04 | 17.14 | 16.91 | 16.98 | 16.71 | qfq | 1,028,249 | 17,476,286 | -0.53% |
| 2023-08-08 | 16.89 | 17.13 | 16.77 | 17.07 | 16.80 | qfq | 1,471,001 | 24,931,449 | 0.59% |
| 2023-08-07 | 17.00 | 17.07 | 16.78 | 16.97 | 16.70 | qfq | 1,070,513 | 18,090,343 | -0.18% |
| 2023-08-04 | 17.28 | 17.33 | 16.90 | 17.00 | 16.73 | qfq | 2,111,601 | 36,016,778 | -1.51% |
| 2023-08-03 | 17.27 | 17.30 | 17.11 | 17.26 | 16.99 | qfq | 1,023,089 | 17,608,828 | 0.12% |
| 2023-08-02 | 17.31 | 17.48 | 17.22 | 17.24 | 16.97 | qfq | 1,639,000 | 28,343,851 | -1.49% |
| 2023-08-01 | 17.84 | 17.96 | 17.35 | 17.50 | 17.22 | qfq | 2,728,697 | 47,864,416 | -2.72% |
| 2023-07-31 | 17.90 | 18.02 | 17.75 | 17.99 | 17.71 | qfq | 2,470,127 | 44,251,107 | 0.33% |
| 2023-07-28 | 17.54 | 18.11 | 17.20 | 17.93 | 17.65 | qfq | 3,363,256 | 59,709,947 | 1.88% |
| 2023-07-27 | 17.89 | 17.99 | 17.45 | 17.60 | 17.32 | qfq | 1,863,900 | 32,882,831 | -1.68% |
| 2023-07-26 | 17.67 | 18.02 | 17.67 | 17.90 | 17.62 | qfq | 1,856,503 | 33,257,510 | 1.07% |
| 2023-07-25 | 17.40 | 17.73 | 17.40 | 17.71 | 17.43 | qfq | 1,444,911 | 25,423,984 | 2.02% |
| 2023-07-24 | 17.80 | 17.89 | 17.31 | 17.36 | 17.09 | qfq | 1,821,074 | 31,831,807 | -2.25% |
| 2023-07-21 | 17.61 | 18.10 | 17.50 | 17.76 | 17.48 | qfq | 1,838,370 | 32,832,033 | 1.08% |
| 2023-07-20 | 17.87 | 17.91 | 17.51 | 17.57 | 17.29 | qfq | 1,121,794 | 19,892,937 | -1.46% |
| 2023-07-19 | 18.16 | 18.18 | 17.71 | 17.83 | 17.55 | qfq | 1,953,799 | 34,892,735 | -1.05% |
| 2023-07-18 | 17.59 | 18.02 | 17.49 | 18.02 | 17.74 | qfq | 2,288,632 | 40,814,034 | 2.50% |
| 2023-07-17 | 17.70 | 17.99 | 17.50 | 17.58 | 17.30 | qfq | 1,676,243 | 29,644,558 | -1.01% |