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
嘉环科技603206.SH
最近收盘价12.962026-07-17
最近交易日2026-07-17
成交量（股）5,290,400
成交额（元）70,013,191
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.19 | — | — | — | 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 | 13.58 | 13.68 | 12.85 | 12.96 | 12.96 | qfq | 5,290,400 | 70,013,191 | -4.64% |
| 2026-07-16 | 13.28 | 14.07 | 13.15 | 13.59 | 13.59 | qfq | 5,783,300 | 78,935,654 | 2.03% |
| 2026-07-15 | 13.48 | 13.63 | 13.30 | 13.32 | 13.32 | qfq | 4,057,700 | 54,589,267 | -1.04% |
| 2026-07-14 | 13.38 | 13.55 | 12.99 | 13.46 | 13.46 | qfq | 4,100,000 | 54,362,142 | 0.37% |
| 2026-07-13 | 13.91 | 14.11 | 13.37 | 13.41 | 13.41 | qfq | 4,894,800 | 66,614,396 | -4.96% |
| 2026-07-10 | 13.98 | 14.38 | 13.88 | 14.11 | 14.11 | qfq | 5,288,000 | 75,099,015 | 0.43% |
| 2026-07-09 | 13.95 | 14.09 | 13.34 | 14.05 | 14.05 | qfq | 6,365,800 | 87,646,518 | -0.14% |
| 2026-07-08 | 14.33 | 14.41 | 13.95 | 14.07 | 14.07 | qfq | 4,800,842 | 67,760,888 | -1.75% |
| 2026-07-07 | 14.81 | 14.93 | 14.23 | 14.32 | 14.32 | qfq | 5,548,400 | 80,470,805 | -3.31% |
| 2026-07-06 | 15.56 | 15.59 | 14.80 | 14.81 | 14.81 | qfq | 6,798,300 | 102,283,873 | -4.94% |
| 2026-07-03 | 15.35 | 15.87 | 15.30 | 15.58 | 15.58 | qfq | 5,976,700 | 93,348,250 | 0.71% |
| 2026-07-02 | 15.66 | 16.48 | 15.39 | 15.47 | 15.47 | qfq | 9,614,400 | 152,732,182 | -2.09% |
| 2026-07-01 | 15.96 | 16.27 | 15.61 | 15.80 | 15.80 | qfq | 8,024,400 | 127,484,254 | -0.82% |
| 2026-06-30 | 15.76 | 16.19 | 15.56 | 15.93 | 15.93 | qfq | 8,278,200 | 131,408,780 | 1.66% |
| 2026-06-29 | 16.50 | 16.50 | 15.50 | 15.67 | 15.67 | qfq | 10,747,600 | 170,037,978 | -4.45% |
| 2026-06-26 | 17.64 | 17.64 | 16.26 | 16.40 | 16.40 | qfq | 17,026,800 | 284,414,788 | -8.64% |
| 2026-06-25 | 17.27 | 18.89 | 17.10 | 17.95 | 17.95 | qfq | 23,261,300 | 421,850,314 | 4.54% |
| 2026-06-24 | 17.70 | 18.18 | 16.88 | 17.17 | 17.17 | qfq | 13,406,300 | 232,418,263 | -3.43% |
| 2026-06-23 | 18.15 | 18.16 | 17.53 | 17.78 | 17.78 | qfq | 11,701,397 | 208,387,125 | -3.63% |
| 2026-06-22 | 18.70 | 18.94 | 17.98 | 18.45 | 18.45 | qfq | 15,392,247 | 283,071,301 | -2.74% |
| 2026-06-18 | 18.02 | 19.13 | 17.71 | 18.97 | 18.97 | qfq | 20,197,744 | 375,353,081 | 4.69% |
| 2026-06-17 | 18.45 | 19.34 | 17.94 | 18.12 | 18.12 | qfq | 17,159,491 | 316,703,603 | -2.11% |
| 2026-06-16 | 18.13 | 18.80 | 17.72 | 18.51 | 18.51 | qfq | 15,716,123 | 290,070,497 | 0.98% |
| 2026-06-15 | 18.00 | 18.66 | 18.00 | 18.33 | 18.33 | qfq | 16,905,697 | 308,786,091 | 0.16% |
| 2026-06-12 | 17.71 | 18.40 | 17.71 | 18.30 | 18.30 | qfq | 18,795,968 | 341,408,443 | 2.75% |
| 2026-06-11 | 17.77 | 18.52 | 17.46 | 17.81 | 17.81 | qfq | 20,149,600 | 362,597,022 | 1.54% |
| 2026-06-10 | 17.75 | 18.22 | 17.42 | 17.54 | 17.54 | qfq | 18,838,486 | 335,958,330 | -2.18% |
| 2026-06-09 | 18.14 | 18.29 | 17.24 | 17.93 | 17.93 | qfq | 26,200,000 | 464,043,766 | 5.47% |
| 2026-06-08 | 15.30 | 17.00 | 15.08 | 17.00 | 17.00 | qfq | 6,128,300 | 102,227,213 | 10.03% |
| 2026-06-05 | 15.03 | 15.73 | 14.57 | 15.45 | 15.45 | qfq | 9,942,600 | 151,115,063 | 2.12% |
| 2026-06-04 | 15.55 | 15.68 | 15.00 | 15.13 | 15.13 | qfq | 6,417,100 | 98,006,738 | -4.00% |
| 2026-06-03 | 16.08 | 16.35 | 15.59 | 15.76 | 15.76 | qfq | 9,284,200 | 147,913,825 | -3.25% |
| 2026-06-02 | 17.30 | 17.35 | 16.04 | 16.29 | 16.23 | qfq | 8,878,000 | 145,270,045 | -3.55% |
| 2026-06-01 | 16.57 | 17.24 | 16.49 | 16.89 | 16.83 | qfq | 7,732,600 | 131,246,998 | -0.18% |
| 2026-05-29 | 18.00 | 18.29 | 16.70 | 16.92 | 16.86 | qfq | 15,199,900 | 263,925,259 | -5.95% |
| 2026-05-28 | 18.75 | 19.16 | 17.66 | 17.99 | 17.92 | qfq | 14,777,761 | 268,947,023 | -2.97% |
| 2026-05-27 | 19.49 | 19.68 | 18.43 | 18.54 | 18.47 | qfq | 15,429,600 | 291,788,328 | -5.79% |
| 2026-05-26 | 19.56 | 20.39 | 19.31 | 19.68 | 19.61 | qfq | 19,130,910 | 378,086,298 | -2.24% |
| 2026-05-25 | 18.97 | 20.58 | 18.97 | 20.13 | 20.06 | qfq | 33,412,834 | 664,398,153 | 5.72% |
| 2026-05-22 | 19.24 | 19.39 | 18.25 | 19.04 | 18.97 | qfq | 27,931,754 | 526,498,076 | -6.11% |
| 2026-05-21 | 19.47 | 20.49 | 19.47 | 20.28 | 20.21 | qfq | 35,357,443 | 702,879,986 | 1.15% |
| 2026-05-20 | 21.80 | 23.13 | 19.95 | 20.05 | 19.98 | qfq | 50,570,427 | 1,099,959,921 | -4.66% |
| 2026-05-19 | 19.36 | 21.03 | 19.31 | 21.03 | 20.95 | qfq | 16,469,712 | 335,003,634 | 9.99% |
| 2026-05-18 | 17.08 | 19.12 | 17.08 | 19.12 | 19.05 | qfq | 13,503,493 | 252,248,093 | 10.01% |
| 2026-05-15 | 17.49 | 17.86 | 17.28 | 17.38 | 17.32 | qfq | 5,526,428 | 97,149,112 | -0.63% |
| 2026-05-14 | 17.74 | 17.88 | 17.49 | 17.49 | 17.43 | qfq | 5,295,100 | 93,551,590 | -1.41% |
| 2026-05-13 | 17.24 | 17.80 | 17.20 | 17.74 | 17.67 | qfq | 6,190,300 | 109,272,156 | 1.49% |
| 2026-05-12 | 17.61 | 17.96 | 17.38 | 17.48 | 17.42 | qfq | 5,633,273 | 99,213,369 | -0.46% |
| 2026-05-11 | 17.49 | 17.63 | 17.34 | 17.56 | 17.50 | qfq | 6,408,700 | 112,307,959 | 0.69% |
| 2026-05-08 | 17.37 | 17.60 | 17.13 | 17.44 | 17.38 | qfq | 5,786,600 | 100,664,715 | 0.46% |
| 2026-05-07 | 17.45 | 17.70 | 17.09 | 17.36 | 17.30 | qfq | 7,035,496 | 121,937,569 | 0.81% |
| 2026-05-06 | 16.80 | 17.24 | 16.70 | 17.22 | 17.16 | qfq | 6,592,100 | 112,791,176 | 3.73% |
| 2026-04-30 | 16.72 | 16.88 | 16.57 | 16.60 | 16.54 | qfq | 3,440,000 | 57,268,159 | -0.72% |
| 2026-04-29 | 16.88 | 17.08 | 16.70 | 16.72 | 16.66 | qfq | 4,582,800 | 77,231,829 | -0.95% |
| 2026-04-28 | 16.55 | 17.19 | 16.55 | 16.88 | 16.82 | qfq | 5,071,696 | 85,574,774 | 0.36% |
| 2026-04-27 | 16.83 | 16.87 | 16.48 | 16.82 | 16.76 | qfq | 3,760,400 | 62,825,691 | 0.24% |
| 2026-04-24 | 16.63 | 17.05 | 16.29 | 16.78 | 16.72 | qfq | 4,508,900 | 74,999,838 | 0.18% |
| 2026-04-23 | 17.07 | 17.12 | 16.62 | 16.75 | 16.69 | qfq | 4,315,100 | 72,465,518 | -1.64% |
| 2026-04-22 | 17.03 | 17.07 | 16.72 | 17.03 | 16.97 | qfq | 4,553,400 | 77,089,193 | -0.18% |
| 2026-04-21 | 17.24 | 17.24 | 16.73 | 17.06 | 17.00 | qfq | 5,143,800 | 87,082,034 | -0.47% |
| 2026-04-20 | 17.32 | 17.51 | 17.12 | 17.14 | 17.08 | qfq | 7,302,703 | 126,092,423 | -1.04% |
| 2026-04-17 | 17.22 | 17.90 | 17.20 | 17.32 | 17.26 | qfq | 12,582,394 | 218,789,524 | -1.25% |
| 2026-04-16 | 16.70 | 18.16 | 16.60 | 17.54 | 17.48 | qfq | 18,974,903 | 334,325,297 | 6.24% |
| 2026-04-15 | 16.02 | 16.73 | 15.92 | 16.51 | 16.45 | qfq | 8,176,800 | 133,983,436 | 3.38% |
| 2026-04-14 | 15.90 | 16.17 | 15.83 | 15.97 | 15.91 | qfq | 2,372,500 | 37,888,917 | 1.14% |
| 2026-04-13 | 16.01 | 16.01 | 15.67 | 15.79 | 15.73 | qfq | 2,890,800 | 45,680,468 | -1.37% |
| 2026-04-10 | 16.21 | 16.24 | 16.00 | 16.01 | 15.95 | qfq | 3,875,300 | 62,454,580 | -0.81% |
| 2026-04-09 | 16.02 | 16.17 | 15.95 | 16.14 | 16.08 | qfq | 3,444,000 | 55,349,079 | -0.55% |
| 2026-04-08 | 16.20 | 16.34 | 16.07 | 16.23 | 16.17 | qfq | 6,213,271 | 100,383,616 | 1.31% |
| 2026-04-07 | 15.85 | 16.18 | 15.75 | 16.02 | 15.96 | qfq | 5,506,200 | 87,804,583 | -1.17% |
| 2026-04-03 | 15.28 | 16.68 | 15.23 | 16.21 | 16.15 | qfq | 8,834,455 | 142,061,790 | 5.88% |
| 2026-04-02 | 15.45 | 15.64 | 15.21 | 15.31 | 15.25 | qfq | 1,372,800 | 21,165,033 | -1.67% |
| 2026-04-01 | 15.65 | 15.70 | 15.47 | 15.57 | 15.51 | qfq | 1,464,900 | 22,807,039 | 0.84% |
| 2026-03-31 | 15.53 | 15.73 | 15.40 | 15.44 | 15.38 | qfq | 1,459,100 | 22,716,657 | -0.26% |
| 2026-03-30 | 15.22 | 15.49 | 15.07 | 15.48 | 15.42 | qfq | 1,477,000 | 22,631,455 | 0.52% |
| 2026-03-27 | 15.10 | 15.46 | 15.06 | 15.40 | 15.34 | qfq | 1,379,500 | 21,169,367 | 0.59% |
| 2026-03-26 | 15.54 | 15.71 | 15.29 | 15.31 | 15.25 | qfq | 1,623,100 | 25,101,313 | -1.86% |
| 2026-03-25 | 15.48 | 15.70 | 15.47 | 15.60 | 15.54 | qfq | 1,953,600 | 30,480,661 | 1.36% |
| 2026-03-24 | 15.08 | 15.39 | 14.84 | 15.39 | 15.33 | qfq | 2,345,700 | 35,552,129 | 4.06% |
| 2026-03-23 | 15.44 | 15.44 | 14.73 | 14.79 | 14.74 | qfq | 4,011,000 | 60,486,810 | -5.31% |
| 2026-03-20 | 16.11 | 16.21 | 15.62 | 15.62 | 15.56 | qfq | 3,543,800 | 56,033,578 | -3.10% |
| 2026-03-19 | 16.13 | 16.35 | 16.05 | 16.12 | 16.06 | qfq | 2,547,000 | 41,318,028 | -0.98% |
| 2026-03-18 | 16.05 | 16.32 | 15.95 | 16.28 | 16.22 | qfq | 2,787,413 | 44,942,741 | 1.88% |
| 2026-03-17 | 16.36 | 16.36 | 15.93 | 15.98 | 15.92 | qfq | 2,061,600 | 33,233,748 | -1.78% |
| 2026-03-16 | 15.99 | 16.27 | 15.90 | 16.27 | 16.21 | qfq | 2,401,691 | 38,794,226 | 1.81% |
| 2026-03-13 | 16.14 | 16.23 | 15.96 | 15.98 | 15.92 | qfq | 1,916,400 | 30,839,801 | -1.42% |
| 2026-03-12 | 16.30 | 16.49 | 16.19 | 16.21 | 16.15 | qfq | 2,327,898 | 38,004,723 | -0.61% |
| 2026-03-11 | 16.38 | 16.48 | 16.31 | 16.31 | 16.25 | qfq | 2,084,900 | 34,162,438 | -0.55% |
| 2026-03-10 | 16.22 | 16.44 | 16.22 | 16.40 | 16.34 | qfq | 3,516,400 | 57,507,629 | 2.12% |
| 2026-03-09 | 15.78 | 16.07 | 15.65 | 16.06 | 16.00 | qfq | 2,909,400 | 46,194,075 | 1.01% |
| 2026-03-06 | 15.73 | 15.94 | 15.73 | 15.90 | 15.84 | qfq | 1,920,000 | 30,460,212 | 0.63% |
| 2026-03-05 | 15.82 | 15.98 | 15.75 | 15.80 | 15.74 | qfq | 2,274,000 | 36,039,488 | 1.35% |
| 2026-03-04 | 15.60 | 15.73 | 15.45 | 15.59 | 15.53 | qfq | 2,604,394 | 40,632,177 | -0.32% |
| 2026-03-03 | 16.24 | 16.32 | 15.63 | 15.64 | 15.58 | qfq | 4,458,900 | 70,993,312 | -3.28% |
| 2026-03-02 | 16.80 | 16.80 | 16.14 | 16.17 | 16.11 | qfq | 5,396,100 | 88,241,499 | -4.49% |
| 2026-02-27 | 17.00 | 17.00 | 16.81 | 16.93 | 16.87 | qfq | 2,274,726 | 38,447,488 | -0.41% |
| 2026-02-26 | 16.81 | 17.13 | 16.76 | 17.00 | 16.94 | qfq | 2,435,301 | 41,234,763 | 1.13% |
| 2026-02-25 | 16.79 | 16.96 | 16.77 | 16.81 | 16.75 | qfq | 1,735,710 | 29,270,494 | 0.06% |
| 2026-02-24 | 17.12 | 17.18 | 16.71 | 16.80 | 16.74 | qfq | 2,780,000 | 46,791,164 | -1.35% |
| 2026-02-13 | 17.00 | 17.20 | 16.95 | 17.03 | 16.97 | qfq | 1,965,200 | 33,595,248 | 0.00% |
| 2026-02-12 | 17.13 | 17.22 | 16.91 | 17.03 | 16.97 | qfq | 1,948,000 | 33,233,569 | -0.53% |
| 2026-02-11 | 17.20 | 17.26 | 17.06 | 17.12 | 17.06 | qfq | 1,539,500 | 26,385,643 | -0.41% |
| 2026-02-10 | 17.09 | 17.30 | 17.02 | 17.19 | 17.13 | qfq | 2,487,800 | 42,804,388 | 0.76% |
| 2026-02-09 | 16.81 | 17.07 | 16.81 | 17.06 | 17.00 | qfq | 2,609,600 | 44,274,070 | 2.22% |
| 2026-02-06 | 16.70 | 16.85 | 16.58 | 16.69 | 16.63 | qfq | 2,279,400 | 38,136,002 | -0.30% |
| 2026-02-05 | 16.77 | 16.92 | 16.69 | 16.74 | 16.68 | qfq | 2,262,300 | 37,994,823 | -0.36% |
| 2026-02-04 | 16.90 | 16.94 | 16.65 | 16.80 | 16.74 | qfq | 2,964,300 | 49,774,747 | -1.00% |
| 2026-02-03 | 16.90 | 17.02 | 16.76 | 16.97 | 16.91 | qfq | 3,061,010 | 51,769,241 | 0.77% |
| 2026-02-02 | 17.04 | 17.26 | 16.81 | 16.84 | 16.78 | qfq | 3,689,600 | 63,029,077 | -1.46% |
| 2026-01-30 | 17.01 | 17.50 | 16.70 | 17.09 | 17.03 | qfq | 4,678,248 | 79,914,370 | 0.47% |
| 2026-01-29 | 17.30 | 17.47 | 16.96 | 17.01 | 16.95 | qfq | 3,860,600 | 66,345,765 | -1.45% |
| 2026-01-28 | 17.51 | 17.63 | 17.19 | 17.26 | 17.20 | qfq | 3,217,300 | 55,811,791 | -1.15% |
| 2026-01-27 | 17.70 | 17.70 | 17.06 | 17.46 | 17.40 | qfq | 3,988,500 | 69,161,742 | -0.68% |
| 2026-01-26 | 17.91 | 17.93 | 17.35 | 17.58 | 17.52 | qfq | 5,283,505 | 93,012,821 | -2.06% |
| 2026-01-23 | 18.10 | 18.10 | 17.88 | 17.95 | 17.88 | qfq | 3,365,900 | 60,390,183 | -0.28% |
| 2026-01-22 | 17.77 | 18.02 | 17.70 | 18.00 | 17.93 | qfq | 3,196,900 | 57,265,632 | 1.41% |
| 2026-01-21 | 17.73 | 17.89 | 17.63 | 17.75 | 17.68 | qfq | 2,911,600 | 51,771,776 | 0.17% |
| 2026-01-20 | 17.91 | 17.99 | 17.61 | 17.72 | 17.65 | qfq | 4,450,200 | 79,234,001 | -1.17% |
| 2026-01-19 | 18.04 | 18.18 | 17.81 | 17.93 | 17.86 | qfq | 4,672,200 | 83,888,598 | -0.66% |
| 2026-01-16 | 18.27 | 18.38 | 17.82 | 18.05 | 17.98 | qfq | 6,334,000 | 114,230,884 | -1.31% |
| 2026-01-15 | 18.53 | 18.73 | 18.19 | 18.29 | 18.22 | qfq | 9,869,002 | 181,518,767 | -3.13% |
| 2026-01-14 | 18.50 | 19.16 | 18.31 | 18.88 | 18.81 | qfq | 14,910,201 | 278,578,161 | 1.51% |
| 2026-01-13 | 18.47 | 18.75 | 18.12 | 18.60 | 18.53 | qfq | 11,532,411 | 213,104,685 | 0.70% |
| 2026-01-12 | 17.92 | 18.55 | 17.92 | 18.47 | 18.40 | qfq | 10,501,988 | 191,874,894 | 3.13% |
| 2026-01-09 | 17.68 | 17.99 | 17.65 | 17.91 | 17.84 | qfq | 7,896,600 | 140,951,658 | 0.56% |
| 2026-01-08 | 17.26 | 18.33 | 17.21 | 17.81 | 17.74 | qfq | 9,850,900 | 174,481,260 | 2.95% |
| 2026-01-07 | 17.38 | 17.58 | 17.19 | 17.30 | 17.24 | qfq | 5,130,222 | 89,080,363 | -0.29% |
| 2026-01-06 | 17.23 | 17.42 | 17.18 | 17.35 | 17.29 | qfq | 4,038,475 | 69,872,926 | 0.58% |
| 2026-01-05 | 17.29 | 17.34 | 17.17 | 17.25 | 17.19 | qfq | 4,597,200 | 79,253,251 | -0.23% |
| 2025-12-31 | 16.87 | 17.29 | 16.80 | 17.29 | 17.23 | qfq | 5,145,000 | 88,334,116 | 2.31% |
| 2025-12-30 | 17.07 | 17.25 | 16.80 | 16.90 | 16.84 | qfq | 3,128,500 | 53,196,813 | -0.88% |
| 2025-12-29 | 17.10 | 17.16 | 16.90 | 17.05 | 16.99 | qfq | 3,172,400 | 53,966,294 | -0.29% |
| 2025-12-26 | 17.15 | 17.48 | 16.95 | 17.10 | 17.04 | qfq | 4,310,900 | 74,057,479 | -0.12% |
| 2025-12-25 | 17.03 | 17.15 | 16.96 | 17.12 | 17.06 | qfq | 3,538,110 | 60,445,452 | 0.82% |
| 2025-12-24 | 16.70 | 16.99 | 16.68 | 16.98 | 16.92 | qfq | 3,266,200 | 55,125,323 | 1.25% |
| 2025-12-23 | 16.91 | 17.09 | 16.68 | 16.77 | 16.71 | qfq | 2,371,900 | 39,881,409 | -0.53% |
| 2025-12-22 | 16.81 | 17.07 | 16.78 | 16.86 | 16.80 | qfq | 2,851,600 | 48,247,394 | 0.30% |
| 2025-12-19 | 16.47 | 16.98 | 16.47 | 16.81 | 16.75 | qfq | 3,557,198 | 59,533,745 | 1.76% |
| 2025-12-18 | 16.05 | 17.10 | 16.00 | 16.52 | 16.46 | qfq | 4,941,510 | 82,019,331 | 2.67% |
| 2025-12-17 | 16.27 | 16.36 | 15.80 | 16.09 | 16.03 | qfq | 3,984,536 | 63,716,114 | -1.23% |
| 2025-12-16 | 16.49 | 16.58 | 16.20 | 16.29 | 16.23 | qfq | 2,486,722 | 40,563,416 | -1.57% |
| 2025-12-15 | 16.80 | 16.87 | 16.45 | 16.55 | 16.49 | qfq | 2,926,322 | 48,616,820 | -2.19% |
| 2025-12-12 | 16.83 | 17.10 | 16.80 | 16.92 | 16.86 | qfq | 3,341,600 | 56,591,911 | -0.18% |
| 2025-12-11 | 16.87 | 17.10 | 16.82 | 16.95 | 16.89 | qfq | 3,692,600 | 62,635,625 | 0.00% |
| 2025-12-10 | 16.73 | 17.00 | 16.71 | 16.95 | 16.89 | qfq | 2,908,400 | 49,090,402 | 0.47% |
| 2025-12-09 | 16.94 | 17.11 | 16.83 | 16.87 | 16.81 | qfq | 2,886,490 | 48,923,721 | -0.24% |
| 2025-12-08 | 16.53 | 17.05 | 16.40 | 16.91 | 16.85 | qfq | 4,670,890 | 78,792,587 | 2.42% |
| 2025-12-05 | 16.23 | 16.52 | 16.08 | 16.51 | 16.45 | qfq | 2,601,400 | 42,545,857 | 1.85% |
| 2025-12-04 | 16.41 | 16.54 | 16.17 | 16.21 | 16.15 | qfq | 2,664,900 | 43,363,888 | -1.58% |
| 2025-12-03 | 17.03 | 17.04 | 16.39 | 16.47 | 16.41 | qfq | 4,623,700 | 76,706,798 | -3.40% |
| 2025-12-02 | 17.06 | 17.15 | 16.87 | 17.05 | 16.99 | qfq | 2,766,500 | 46,968,884 | 0.00% |
| 2025-12-01 | 16.70 | 17.06 | 16.59 | 17.05 | 16.99 | qfq | 4,901,100 | 82,984,064 | 1.85% |
| 2025-11-28 | 16.92 | 17.04 | 16.63 | 16.74 | 16.68 | qfq | 4,480,500 | 75,151,207 | -0.59% |
| 2025-11-27 | 16.81 | 17.04 | 16.70 | 16.84 | 16.78 | qfq | 3,382,600 | 57,141,438 | -0.65% |
| 2025-11-26 | 16.90 | 17.50 | 16.85 | 16.95 | 16.89 | qfq | 6,048,800 | 103,893,086 | 0.53% |
| 2025-11-25 | 16.75 | 16.98 | 16.68 | 16.86 | 16.80 | qfq | 4,462,500 | 75,377,727 | 0.66% |
| 2025-11-24 | 16.50 | 16.80 | 16.38 | 16.75 | 16.69 | qfq | 3,705,400 | 61,558,116 | 1.82% |
| 2025-11-21 | 16.30 | 16.85 | 16.17 | 16.45 | 16.39 | qfq | 4,090,342 | 67,456,453 | -0.24% |
| 2025-11-20 | 16.60 | 16.78 | 16.28 | 16.49 | 16.43 | qfq | 2,267,200 | 37,352,424 | -0.90% |
| 2025-11-19 | 16.55 | 16.87 | 16.50 | 16.64 | 16.58 | qfq | 3,441,937 | 57,496,079 | 0.54% |
| 2025-11-18 | 16.55 | 16.68 | 16.48 | 16.55 | 16.49 | qfq | 2,711,854 | 44,969,674 | 0.00% |
| 2025-11-17 | 16.29 | 16.84 | 16.15 | 16.55 | 16.49 | qfq | 3,724,100 | 61,562,226 | 2.29% |
| 2025-11-14 | 16.10 | 16.33 | 16.07 | 16.18 | 16.12 | qfq | 1,798,200 | 29,222,955 | -0.12% |
| 2025-11-13 | 15.97 | 16.21 | 15.88 | 16.20 | 16.14 | qfq | 3,131,094 | 50,315,856 | 1.25% |
| 2025-11-12 | 16.54 | 16.57 | 16.00 | 16.00 | 15.94 | qfq | 4,739,764 | 76,815,142 | -2.91% |
| 2025-11-11 | 16.75 | 16.80 | 16.45 | 16.48 | 16.42 | qfq | 4,032,900 | 66,958,709 | -1.67% |
| 2025-11-10 | 16.50 | 16.87 | 16.47 | 16.76 | 16.70 | qfq | 3,426,071 | 57,190,686 | 1.58% |
| 2025-11-07 | 16.54 | 16.56 | 16.44 | 16.50 | 16.44 | qfq | 1,706,771 | 28,151,061 | -0.36% |
| 2025-11-06 | 16.66 | 16.66 | 16.50 | 16.56 | 16.50 | qfq | 1,737,100 | 28,779,287 | -0.60% |
| 2025-11-05 | 16.54 | 16.71 | 16.46 | 16.66 | 16.60 | qfq | 2,168,554 | 36,054,053 | 0.30% |
| 2025-11-04 | 16.64 | 16.64 | 16.45 | 16.61 | 16.55 | qfq | 2,038,000 | 33,726,349 | -0.18% |
| 2025-11-03 | 16.67 | 16.69 | 16.43 | 16.64 | 16.58 | qfq | 2,840,142 | 47,092,865 | 0.06% |
| 2025-10-31 | 16.41 | 16.75 | 16.37 | 16.63 | 16.57 | qfq | 2,298,780 | 38,147,952 | 0.97% |
| 2025-10-30 | 16.63 | 16.65 | 16.41 | 16.47 | 16.41 | qfq | 2,461,100 | 40,661,932 | -1.32% |
| 2025-10-29 | 16.71 | 16.87 | 16.60 | 16.69 | 16.63 | qfq | 2,743,624 | 45,903,749 | -0.06% |
| 2025-10-28 | 16.65 | 16.76 | 16.55 | 16.70 | 16.64 | qfq | 1,824,430 | 30,430,944 | 0.30% |
| 2025-10-27 | 16.69 | 16.70 | 16.51 | 16.65 | 16.59 | qfq | 2,774,048 | 46,103,654 | 0.00% |
| 2025-10-24 | 16.69 | 16.78 | 16.60 | 16.65 | 16.59 | qfq | 2,425,330 | 40,426,536 | -0.30% |
| 2025-10-23 | 16.31 | 16.80 | 16.15 | 16.70 | 16.64 | qfq | 3,523,440 | 57,816,952 | 2.08% |
| 2025-10-22 | 16.39 | 16.48 | 16.35 | 16.36 | 16.30 | qfq | 1,793,310 | 29,395,487 | -0.61% |
| 2025-10-21 | 16.60 | 16.60 | 16.40 | 16.46 | 16.40 | qfq | 3,478,600 | 57,314,078 | -1.44% |
| 2025-10-20 | 16.36 | 16.80 | 16.36 | 16.70 | 16.64 | qfq | 3,043,892 | 50,633,853 | 2.58% |
| 2025-10-17 | 16.61 | 16.77 | 16.26 | 16.28 | 16.22 | qfq | 2,400,300 | 39,482,104 | -2.34% |
| 2025-10-16 | 16.86 | 16.86 | 16.58 | 16.67 | 16.61 | qfq | 1,987,016 | 33,165,072 | -1.24% |
| 2025-10-15 | 16.75 | 17.05 | 16.64 | 16.88 | 16.82 | qfq | 2,397,000 | 40,490,394 | 1.20% |
| 2025-10-14 | 16.99 | 17.15 | 16.61 | 16.68 | 16.62 | qfq | 3,299,100 | 55,791,302 | -0.83% |
| 2025-10-13 | 16.36 | 16.85 | 16.18 | 16.82 | 16.76 | qfq | 3,148,900 | 52,328,496 | -0.30% |
| 2025-10-10 | 17.00 | 17.00 | 16.81 | 16.87 | 16.81 | qfq | 2,922,537 | 49,384,830 | -0.76% |
| 2025-10-09 | 17.00 | 17.16 | 16.90 | 17.00 | 16.94 | qfq | 2,829,599 | 48,202,438 | -0.41% |
| 2025-09-30 | 16.95 | 17.27 | 16.95 | 17.07 | 17.01 | qfq | 2,340,300 | 40,071,006 | 0.65% |
| 2025-09-29 | 16.91 | 17.08 | 16.66 | 16.96 | 16.90 | qfq | 2,436,400 | 41,182,958 | 0.30% |
| 2025-09-26 | 17.31 | 17.34 | 16.87 | 16.91 | 16.85 | qfq | 3,212,200 | 54,735,577 | -2.25% |
| 2025-09-25 | 17.13 | 17.82 | 17.10 | 17.30 | 17.24 | qfq | 5,432,900 | 94,832,780 | 0.99% |
| 2025-09-24 | 16.58 | 17.13 | 16.56 | 17.13 | 17.07 | qfq | 3,265,963 | 55,344,559 | 2.51% |
| 2025-09-23 | 17.21 | 17.21 | 16.32 | 16.71 | 16.65 | qfq | 4,234,000 | 70,381,650 | -2.39% |
| 2025-09-22 | 17.10 | 17.25 | 16.90 | 17.12 | 17.06 | qfq | 2,150,610 | 36,705,724 | 0.53% |
| 2025-09-19 | 17.27 | 17.46 | 16.93 | 17.03 | 16.97 | qfq | 3,085,304 | 52,814,268 | -1.10% |
| 2025-09-18 | 17.56 | 17.71 | 17.12 | 17.22 | 17.16 | qfq | 3,951,836 | 68,937,316 | -1.99% |
| 2025-09-17 | 17.42 | 17.63 | 17.30 | 17.57 | 17.51 | qfq | 2,601,515 | 45,601,589 | 0.63% |
| 2025-09-16 | 17.25 | 17.46 | 17.13 | 17.46 | 17.40 | qfq | 2,212,932 | 38,275,529 | 1.16% |
| 2025-09-15 | 17.50 | 17.50 | 17.18 | 17.26 | 17.20 | qfq | 2,715,400 | 46,894,390 | -1.54% |
| 2025-09-12 | 17.66 | 17.73 | 17.45 | 17.53 | 17.47 | qfq | 3,457,500 | 60,701,200 | -0.74% |
| 2025-09-11 | 16.96 | 17.76 | 16.71 | 17.66 | 17.59 | qfq | 7,679,402 | 133,779,587 | 3.88% |
| 2025-09-10 | 16.87 | 17.27 | 16.87 | 17.00 | 16.94 | qfq | 3,193,910 | 54,484,349 | 0.29% |
| 2025-09-09 | 17.25 | 17.25 | 16.81 | 16.95 | 16.89 | qfq | 3,422,270 | 58,158,791 | -1.91% |
| 2025-09-08 | 17.40 | 17.40 | 17.05 | 17.28 | 17.22 | qfq | 3,920,044 | 67,461,302 | -0.29% |
| 2025-09-05 | 17.00 | 17.36 | 16.80 | 17.33 | 17.27 | qfq | 3,322,646 | 56,918,915 | 2.06% |
| 2025-09-04 | 17.25 | 17.38 | 16.77 | 16.98 | 16.92 | qfq | 3,897,410 | 66,721,485 | -0.47% |
| 2025-09-03 | 17.89 | 17.90 | 17.03 | 17.06 | 17.00 | qfq | 5,162,612 | 89,821,862 | -4.00% |
| 2025-09-02 | 18.54 | 18.64 | 17.67 | 17.77 | 17.70 | qfq | 8,176,002 | 146,958,276 | -4.15% |
| 2025-09-01 | 18.38 | 19.49 | 18.30 | 18.54 | 18.47 | qfq | 11,372,562 | 214,165,609 | 2.94% |
| 2025-08-29 | 18.51 | 18.51 | 17.91 | 18.01 | 17.94 | qfq | 5,879,246 | 106,213,225 | -2.01% |
| 2025-08-28 | 18.62 | 18.98 | 17.76 | 18.38 | 18.31 | qfq | 11,499,600 | 211,317,549 | -1.29% |
| 2025-08-27 | 18.49 | 19.60 | 18.45 | 18.62 | 18.55 | qfq | 13,640,100 | 258,922,628 | 1.03% |
| 2025-08-26 | 18.28 | 18.54 | 18.21 | 18.43 | 18.36 | qfq | 5,049,823 | 93,144,113 | 0.60% |
| 2025-08-25 | 18.47 | 18.65 | 18.21 | 18.32 | 18.25 | qfq | 6,231,123 | 114,533,079 | -0.60% |
| 2025-08-22 | 18.29 | 18.47 | 18.19 | 18.43 | 18.36 | qfq | 5,245,830 | 96,429,832 | 0.77% |
| 2025-08-21 | 18.49 | 18.65 | 18.17 | 18.29 | 18.22 | qfq | 5,060,100 | 92,916,001 | -0.71% |
| 2025-08-20 | 18.20 | 18.43 | 18.08 | 18.42 | 18.35 | qfq | 4,580,000 | 83,683,877 | 0.49% |
| 2025-08-19 | 18.18 | 18.54 | 18.10 | 18.33 | 18.26 | qfq | 5,965,880 | 109,270,575 | 0.88% |
| 2025-08-18 | 18.15 | 18.24 | 18.00 | 18.17 | 18.10 | qfq | 5,516,999 | 100,054,069 | 1.28% |
| 2025-08-15 | 17.80 | 18.05 | 17.80 | 17.94 | 17.87 | qfq | 3,691,729 | 66,302,825 | 0.56% |
| 2025-08-14 | 18.16 | 18.20 | 17.79 | 17.84 | 17.77 | qfq | 5,074,546 | 91,313,809 | -1.71% |
| 2025-08-13 | 18.21 | 18.25 | 18.05 | 18.15 | 18.08 | qfq | 5,357,040 | 97,187,776 | -0.66% |
| 2025-08-12 | 18.37 | 18.39 | 18.09 | 18.27 | 18.20 | qfq | 5,833,800 | 106,212,686 | -0.81% |
| 2025-08-11 | 18.06 | 18.51 | 18.06 | 18.42 | 18.35 | qfq | 8,781,175 | 161,325,839 | 1.99% |
| 2025-08-08 | 18.20 | 18.33 | 17.91 | 18.06 | 17.99 | qfq | 6,572,440 | 118,610,849 | -1.10% |
| 2025-08-07 | 18.23 | 18.46 | 18.05 | 18.26 | 18.19 | qfq | 14,075,631 | 256,621,547 | 0.94% |
| 2025-08-06 | 17.48 | 18.75 | 17.39 | 18.09 | 18.02 | qfq | 14,460,582 | 263,125,450 | 3.49% |
| 2025-08-05 | 17.40 | 17.52 | 17.32 | 17.48 | 17.42 | qfq | 2,545,000 | 44,339,431 | 0.52% |
| 2025-08-04 | 17.08 | 17.40 | 17.03 | 17.39 | 17.33 | qfq | 2,857,646 | 49,432,788 | 1.40% |
| 2025-08-01 | 16.92 | 17.26 | 16.85 | 17.15 | 17.09 | qfq | 3,695,800 | 62,987,062 | 1.18% |
| 2025-07-31 | 16.99 | 17.23 | 16.70 | 16.95 | 16.89 | qfq | 5,404,805 | 92,138,838 | -2.81% |
| 2025-07-30 | 17.67 | 17.68 | 17.31 | 17.44 | 17.38 | qfq | 3,139,600 | 54,860,714 | -1.36% |
| 2025-07-29 | 17.61 | 17.68 | 17.45 | 17.68 | 17.61 | qfq | 3,462,700 | 60,859,629 | 0.63% |
| 2025-07-28 | 17.67 | 17.84 | 17.46 | 17.57 | 17.51 | qfq | 3,394,400 | 59,636,940 | -0.11% |
| 2025-07-25 | 17.38 | 17.68 | 17.38 | 17.59 | 17.53 | qfq | 4,268,300 | 75,059,202 | 0.92% |
| 2025-07-24 | 17.21 | 17.43 | 17.14 | 17.43 | 17.37 | qfq | 2,867,410 | 49,665,006 | 1.40% |
| 2025-07-23 | 17.29 | 17.38 | 17.18 | 17.19 | 17.13 | qfq | 3,192,300 | 55,112,015 | -0.58% |
| 2025-07-22 | 17.46 | 17.53 | 17.20 | 17.29 | 17.23 | qfq | 3,766,300 | 65,284,666 | -1.14% |
| 2025-07-21 | 17.43 | 17.56 | 17.36 | 17.49 | 17.43 | qfq | 3,030,000 | 52,883,512 | 0.40% |
| 2025-07-18 | 17.45 | 17.59 | 17.36 | 17.42 | 17.36 | qfq | 3,055,200 | 53,292,274 | -0.40% |
| 2025-07-17 | 17.22 | 17.63 | 17.12 | 17.49 | 17.43 | qfq | 5,163,700 | 89,757,195 | 0.58% |
| 2025-07-16 | 17.44 | 17.78 | 17.30 | 17.39 | 17.33 | qfq | 8,062,800 | 141,397,946 | 1.05% |
| 2025-07-15 | 17.18 | 17.21 | 16.93 | 17.21 | 17.15 | qfq | 2,999,400 | 51,243,694 | 0.23% |
| 2025-07-14 | 17.24 | 17.24 | 17.05 | 17.17 | 17.11 | qfq | 2,164,500 | 37,053,412 | -0.06% |
| 2025-07-11 | 17.08 | 17.22 | 16.96 | 17.18 | 17.12 | qfq | 3,715,400 | 63,642,854 | 0.94% |
| 2025-07-10 | 17.00 | 17.08 | 16.86 | 17.02 | 16.96 | qfq | 2,611,623 | 44,374,789 | 0.12% |
| 2025-07-09 | 17.08 | 17.13 | 16.93 | 17.00 | 16.94 | qfq | 2,387,038 | 40,638,898 | 0.00% |
| 2025-07-08 | 16.92 | 17.02 | 16.81 | 17.00 | 16.94 | qfq | 2,195,700 | 37,274,356 | 0.47% |
| 2025-07-07 | 16.73 | 16.92 | 16.65 | 16.92 | 16.86 | qfq | 1,766,800 | 29,712,475 | 0.95% |
| 2025-07-04 | 16.91 | 16.98 | 16.73 | 16.76 | 16.70 | qfq | 2,309,300 | 38,846,326 | -0.89% |
| 2025-07-03 | 16.89 | 17.06 | 16.78 | 16.91 | 16.85 | qfq | 1,865,900 | 31,556,524 | 0.06% |
| 2025-07-02 | 17.10 | 17.11 | 16.80 | 16.90 | 16.84 | qfq | 2,305,700 | 38,966,031 | -0.94% |
| 2025-07-01 | 17.18 | 17.19 | 16.86 | 17.06 | 17.00 | qfq | 2,864,900 | 48,743,380 | -0.70% |
| 2025-06-30 | 17.08 | 17.23 | 17.00 | 17.18 | 17.12 | qfq | 3,238,900 | 55,512,294 | 1.24% |
| 2025-06-27 | 16.70 | 16.99 | 16.69 | 16.97 | 16.91 | qfq | 3,486,800 | 59,025,151 | 1.13% |
| 2025-06-26 | 16.77 | 16.92 | 16.68 | 16.78 | 16.72 | qfq | 2,848,900 | 47,888,597 | -0.18% |
| 2025-06-25 | 16.64 | 16.83 | 16.60 | 16.81 | 16.75 | qfq | 3,436,300 | 57,473,590 | 1.02% |
| 2025-06-24 | 16.40 | 16.65 | 16.30 | 16.64 | 16.58 | qfq | 3,320,300 | 54,982,797 | 1.96% |
| 2025-06-23 | 15.75 | 16.35 | 15.75 | 16.32 | 16.26 | qfq | 2,434,300 | 39,315,812 | 2.26% |
| 2025-06-20 | 16.20 | 16.29 | 15.93 | 15.96 | 15.90 | qfq | 2,437,600 | 39,140,107 | -1.48% |
| 2025-06-19 | 16.48 | 16.65 | 16.15 | 16.20 | 16.14 | qfq | 2,352,600 | 38,524,458 | -1.82% |
| 2025-06-18 | 16.60 | 16.60 | 16.36 | 16.50 | 16.44 | qfq | 1,589,200 | 26,161,217 | -0.48% |
| 2025-06-17 | 16.56 | 16.71 | 16.48 | 16.58 | 16.52 | qfq | 1,875,100 | 31,091,290 | 0.00% |
| 2025-06-16 | 16.34 | 16.67 | 16.27 | 16.58 | 16.52 | qfq | 2,589,400 | 42,887,675 | 1.47% |
| 2025-06-13 | 16.69 | 16.73 | 16.30 | 16.34 | 16.28 | qfq | 3,924,400 | 64,516,026 | -2.68% |
| 2025-06-12 | 16.85 | 17.03 | 16.68 | 16.79 | 16.73 | qfq | 2,934,399 | 49,451,003 | -0.47% |
| 2025-06-11 | 16.95 | 17.04 | 16.84 | 16.87 | 16.81 | qfq | 2,823,900 | 47,770,710 | -0.53% |
| 2025-06-10 | 17.34 | 17.38 | 16.77 | 16.96 | 16.90 | qfq | 5,050,471 | 86,019,542 | -2.42% |
| 2025-06-09 | 16.99 | 17.43 | 16.97 | 17.38 | 17.32 | qfq | 6,268,583 | 108,573,235 | 2.06% |
| 2025-06-06 | 16.85 | 17.15 | 16.80 | 17.03 | 16.97 | qfq | 3,956,500 | 67,082,423 | 0.77% |
| 2025-06-05 | 16.65 | 16.93 | 16.55 | 16.90 | 16.84 | qfq | 4,001,100 | 67,047,358 | 1.44% |
| 2025-06-04 | 16.56 | 16.73 | 16.50 | 16.66 | 16.60 | qfq | 3,625,508 | 60,353,266 | 0.48% |
| 2025-06-03 | 16.60 | 16.86 | 16.54 | 16.58 | 16.52 | qfq | 4,856,908 | 80,718,332 | -0.84% |
| 2025-05-30 | 17.40 | 17.40 | 16.72 | 16.72 | 16.66 | qfq | 9,998,818 | 169,134,267 | 0.54% |
| 2025-05-29 | 16.18 | 16.75 | 16.17 | 16.63 | 16.57 | qfq | 3,529,600 | 58,210,012 | 2.91% |
| 2025-05-28 | 16.42 | 16.51 | 16.15 | 16.16 | 16.10 | qfq | 2,421,299 | 39,426,608 | -1.58% |
| 2025-05-27 | 16.77 | 16.77 | 16.32 | 16.42 | 16.36 | qfq | 2,196,500 | 36,075,601 | -0.42% |
| 2025-05-26 | 16.25 | 16.49 | 16.20 | 16.49 | 16.43 | qfq | 2,479,100 | 40,635,466 | 1.60% |
| 2025-05-23 | 16.65 | 16.66 | 16.21 | 16.23 | 16.17 | qfq | 3,150,300 | 51,727,010 | -1.93% |
| 2025-05-22 | 16.74 | 16.89 | 16.52 | 16.55 | 16.49 | qfq | 2,653,400 | 44,206,680 | -1.25% |
| 2025-05-21 | 17.09 | 17.10 | 16.71 | 16.76 | 16.70 | qfq | 3,175,000 | 53,339,903 | -1.82% |
| 2025-05-20 | 16.93 | 17.07 | 16.72 | 17.07 | 17.01 | qfq | 2,764,200 | 46,841,149 | 1.07% |
| 2025-05-19 | 16.73 | 16.95 | 16.63 | 16.89 | 16.83 | qfq | 2,308,700 | 38,754,907 | 0.24% |
| 2025-05-16 | 16.78 | 16.98 | 16.68 | 16.85 | 16.79 | qfq | 2,614,700 | 44,126,386 | 0.24% |
| 2025-05-15 | 17.17 | 17.21 | 16.80 | 16.81 | 16.75 | qfq | 3,404,000 | 57,592,380 | -2.27% |
| 2025-05-14 | 17.35 | 17.46 | 17.15 | 17.20 | 17.14 | qfq | 3,679,600 | 63,503,797 | -0.86% |
| 2025-05-13 | 17.63 | 17.66 | 17.29 | 17.35 | 17.29 | qfq | 3,907,200 | 68,274,057 | -0.40% |
| 2025-05-12 | 17.32 | 17.43 | 17.21 | 17.42 | 17.36 | qfq | 3,106,600 | 53,921,227 | 1.69% |
| 2025-05-09 | 17.49 | 17.53 | 17.11 | 17.13 | 17.07 | qfq | 4,145,200 | 71,607,692 | -2.06% |
| 2025-05-08 | 17.37 | 17.49 | 17.28 | 17.49 | 17.43 | qfq | 5,828,100 | 101,382,229 | 0.46% |
| 2025-05-07 | 17.49 | 17.52 | 17.14 | 17.41 | 17.35 | qfq | 8,206,200 | 142,463,168 | 0.81% |
| 2025-05-06 | 16.58 | 17.50 | 16.44 | 17.27 | 17.21 | qfq | 8,384,163 | 143,458,410 | 5.24% |
| 2025-04-30 | 16.10 | 16.50 | 16.03 | 16.41 | 16.35 | qfq | 4,148,800 | 68,011,741 | 2.43% |
| 2025-04-29 | 16.10 | 16.35 | 15.95 | 16.02 | 15.96 | qfq | 3,897,300 | 63,105,532 | -0.50% |
| 2025-04-28 | 16.30 | 16.39 | 16.05 | 16.10 | 16.04 | qfq | 3,142,900 | 50,789,082 | -1.23% |
| 2025-04-25 | 16.26 | 16.48 | 16.01 | 16.30 | 16.24 | qfq | 5,066,700 | 82,354,389 | -1.75% |
| 2025-04-24 | 16.95 | 16.95 | 16.55 | 16.59 | 16.53 | qfq | 3,409,300 | 56,984,147 | -2.30% |
| 2025-04-23 | 16.87 | 17.09 | 16.77 | 16.98 | 16.92 | qfq | 4,146,600 | 70,135,593 | 1.68% |
| 2025-04-22 | 16.69 | 16.83 | 16.60 | 16.70 | 16.64 | qfq | 2,883,500 | 48,176,194 | -0.42% |
| 2025-04-21 | 16.61 | 16.77 | 16.35 | 16.77 | 16.71 | qfq | 3,022,500 | 50,300,159 | 2.13% |
| 2025-04-18 | 16.40 | 16.56 | 16.20 | 16.42 | 16.36 | qfq | 2,910,700 | 47,631,524 | 0.49% |
| 2025-04-17 | 16.26 | 16.66 | 16.20 | 16.34 | 16.28 | qfq | 3,080,518 | 50,799,724 | -0.37% |
| 2025-04-16 | 16.61 | 16.75 | 16.20 | 16.40 | 16.34 | qfq | 3,169,111 | 52,186,959 | -2.09% |
| 2025-04-15 | 16.74 | 16.87 | 16.57 | 16.75 | 16.69 | qfq | 3,280,511 | 54,889,443 | 0.06% |
| 2025-04-14 | 16.78 | 17.32 | 16.71 | 16.74 | 16.68 | qfq | 5,499,500 | 93,126,717 | 1.39% |
| 2025-04-11 | 15.99 | 16.88 | 15.99 | 16.51 | 16.45 | qfq | 6,800,600 | 111,548,055 | 1.98% |
| 2025-04-10 | 16.05 | 16.48 | 16.05 | 16.19 | 16.13 | qfq | 7,512,900 | 122,202,353 | 2.86% |
| 2025-04-09 | 15.00 | 15.96 | 14.26 | 15.74 | 15.68 | qfq | 8,796,200 | 134,024,594 | 1.81% |
| 2025-04-08 | 15.33 | 16.30 | 14.95 | 15.46 | 15.40 | qfq | 7,983,011 | 123,738,723 | -4.33% |
| 2025-04-07 | 16.86 | 16.95 | 16.16 | 16.16 | 16.10 | qfq | 6,334,400 | 103,702,713 | -10.02% |
| 2025-04-03 | 18.11 | 18.44 | 17.81 | 17.96 | 17.89 | qfq | 5,643,400 | 101,836,514 | -2.29% |
| 2025-04-02 | 18.50 | 18.75 | 18.28 | 18.38 | 18.31 | qfq | 4,888,600 | 90,388,521 | -0.86% |
| 2025-04-01 | 18.88 | 18.99 | 18.49 | 18.54 | 18.47 | qfq | 6,843,300 | 127,880,047 | -0.96% |
| 2025-03-31 | 18.41 | 18.80 | 17.94 | 18.72 | 18.65 | qfq | 8,074,400 | 148,034,558 | 1.30% |
| 2025-03-28 | 18.15 | 18.77 | 18.15 | 18.48 | 18.41 | qfq | 8,630,100 | 159,941,089 | 1.54% |
| 2025-03-27 | 18.70 | 18.70 | 18.16 | 18.20 | 18.13 | qfq | 6,603,500 | 121,416,518 | -2.05% |
| 2025-03-26 | 18.57 | 18.64 | 18.45 | 18.58 | 18.51 | qfq | 6,563,389 | 121,781,172 | 0.54% |
| 2025-03-25 | 18.71 | 18.83 | 18.29 | 18.48 | 18.41 | qfq | 7,598,632 | 140,660,318 | -1.23% |
| 2025-03-24 | 19.39 | 19.45 | 18.25 | 18.71 | 18.64 | qfq | 13,831,338 | 259,790,776 | -3.80% |
| 2025-03-21 | 20.10 | 20.14 | 19.42 | 19.45 | 19.38 | qfq | 12,769,438 | 252,170,593 | -4.23% |
| 2025-03-20 | 20.22 | 20.50 | 20.03 | 20.31 | 20.24 | qfq | 15,136,335 | 307,887,583 | 0.15% |
| 2025-03-19 | 20.31 | 20.49 | 19.98 | 20.28 | 20.21 | qfq | 15,554,071 | 314,756,761 | -1.12% |
| 2025-03-18 | 21.01 | 21.26 | 20.05 | 20.51 | 20.43 | qfq | 28,867,249 | 592,866,300 | -2.38% |
| 2025-03-17 | 21.50 | 23.00 | 20.50 | 21.01 | 20.93 | qfq | 42,057,078 | 899,839,384 | -4.93% |
| 2025-03-14 | 23.20 | 25.20 | 22.10 | 22.10 | 22.02 | qfq | 52,733,663 | 1,236,220,661 | -10.02% |
| 2025-03-13 | 24.56 | 24.56 | 23.55 | 24.56 | 24.47 | qfq | 40,045,307 | 977,341,296 | 9.99% |
| 2025-03-12 | 22.33 | 22.33 | 22.33 | 22.33 | 22.25 | qfq | 7,729,473 | 172,599,132 | 10.00% |
| 2025-03-11 | 18.20 | 20.30 | 17.83 | 20.30 | 20.23 | qfq | 13,824,028 | 273,488,682 | 10.03% |
| 2025-03-10 | 18.39 | 18.75 | 18.30 | 18.45 | 18.38 | qfq | 6,409,300 | 118,282,824 | -0.70% |
| 2025-03-07 | 18.50 | 19.04 | 18.41 | 18.58 | 18.51 | qfq | 12,516,298 | 234,880,266 | -0.48% |
| 2025-03-06 | 18.20 | 18.95 | 18.09 | 18.67 | 18.60 | qfq | 14,135,321 | 262,153,147 | 3.38% |
| 2025-03-05 | 18.33 | 18.94 | 17.93 | 18.06 | 17.99 | qfq | 14,868,428 | 270,944,396 | 3.26% |
| 2025-03-04 | 17.13 | 17.56 | 17.01 | 17.49 | 17.43 | qfq | 6,402,601 | 111,511,335 | 1.51% |
| 2025-03-03 | 17.15 | 17.46 | 16.94 | 17.23 | 17.17 | qfq | 7,176,190 | 123,787,848 | 1.06% |
| 2025-02-28 | 18.03 | 18.03 | 17.02 | 17.05 | 16.99 | qfq | 8,585,929 | 149,367,163 | -5.44% |
| 2025-02-27 | 18.48 | 18.79 | 17.82 | 18.03 | 17.96 | qfq | 10,241,786 | 186,330,154 | -2.33% |
| 2025-02-26 | 18.68 | 18.83 | 18.35 | 18.46 | 18.39 | qfq | 12,122,505 | 224,577,894 | -1.23% |
| 2025-02-25 | 18.32 | 18.91 | 18.32 | 18.69 | 18.62 | qfq | 19,675,738 | 367,457,207 | -2.96% |
| 2025-02-24 | 22.17 | 22.17 | 19.05 | 19.26 | 19.19 | qfq | 37,015,596 | 753,159,095 | -4.42% |
| 2025-02-21 | 20.15 | 20.15 | 20.15 | 20.15 | 20.08 | qfq | 9,828,805 | 198,050,421 | 9.99% |
| 2025-02-20 | 18.03 | 18.48 | 17.95 | 18.32 | 18.25 | qfq | 9,056,504 | 164,952,136 | 0.11% |
| 2025-02-19 | 17.52 | 18.39 | 17.36 | 18.30 | 18.23 | qfq | 10,602,586 | 190,169,129 | 4.10% |
| 2025-02-18 | 18.17 | 18.35 | 17.50 | 17.58 | 17.52 | qfq | 9,562,410 | 171,522,899 | -2.22% |
| 2025-02-17 | 18.00 | 18.25 | 17.52 | 17.98 | 17.91 | qfq | 13,026,642 | 234,421,330 | 0.73% |
| 2025-02-14 | 17.42 | 18.22 | 17.30 | 17.85 | 17.78 | qfq | 13,853,237 | 246,624,831 | 0.68% |
| 2025-02-13 | 18.22 | 18.22 | 17.60 | 17.73 | 17.66 | qfq | 16,091,510 | 287,119,216 | -2.69% |
| 2025-02-12 | 17.60 | 19.17 | 17.45 | 18.22 | 18.15 | qfq | 27,028,509 | 503,257,975 | 4.53% |
| 2025-02-11 | 17.29 | 17.66 | 17.12 | 17.43 | 17.37 | qfq | 8,133,200 | 140,880,242 | -1.13% |
| 2025-02-10 | 17.68 | 17.81 | 17.00 | 17.63 | 17.57 | qfq | 12,436,200 | 217,129,940 | 2.74% |
| 2025-02-07 | 16.80 | 17.69 | 16.76 | 17.16 | 17.10 | qfq | 13,557,392 | 232,305,453 | 3.37% |
| 2025-02-06 | 16.15 | 16.62 | 16.00 | 16.60 | 16.54 | qfq | 7,377,792 | 121,122,192 | 1.53% |
| 2025-02-05 | 16.00 | 16.63 | 16.00 | 16.35 | 16.29 | qfq | 10,045,630 | 163,850,252 | 3.15% |
| 2025-01-27 | 15.49 | 15.98 | 15.20 | 15.85 | 15.79 | qfq | 6,453,630 | 100,893,795 | 3.06% |
| 2025-01-24 | 14.99 | 15.38 | 14.88 | 15.38 | 15.32 | qfq | 4,300,230 | 65,440,003 | 2.53% |
| 2025-01-23 | 15.22 | 15.47 | 14.99 | 15.00 | 14.94 | qfq | 4,288,000 | 65,532,881 | 0.47% |
| 2025-01-22 | 15.08 | 15.08 | 14.87 | 14.93 | 14.88 | qfq | 1,920,100 | 28,709,136 | -0.99% |
| 2025-01-21 | 15.49 | 15.49 | 14.95 | 15.08 | 15.02 | qfq | 2,985,712 | 45,189,620 | 0.07% |
| 2025-01-20 | 14.99 | 15.20 | 14.83 | 15.07 | 15.01 | qfq | 3,395,023 | 51,190,403 | 1.21% |
| 2025-01-17 | 15.03 | 15.14 | 14.69 | 14.89 | 14.84 | qfq | 4,230,858 | 62,902,363 | -1.26% |
| 2025-01-16 | 15.10 | 15.39 | 14.77 | 15.08 | 15.02 | qfq | 7,615,659 | 114,803,298 | -2.20% |
| 2025-01-15 | 15.73 | 15.76 | 15.34 | 15.42 | 15.36 | qfq | 3,209,970 | 49,684,461 | -1.47% |
| 2025-01-14 | 15.11 | 15.65 | 15.01 | 15.65 | 15.59 | qfq | 4,199,424 | 64,883,839 | 4.82% |
| 2025-01-13 | 14.99 | 15.08 | 14.53 | 14.93 | 14.88 | qfq | 2,901,600 | 42,981,560 | -0.80% |
| 2025-01-10 | 15.58 | 15.87 | 15.05 | 15.05 | 14.99 | qfq | 5,219,946 | 81,085,885 | -2.84% |
| 2025-01-09 | 15.40 | 15.55 | 15.09 | 15.49 | 15.43 | qfq | 5,386,138 | 82,852,848 | 1.77% |
| 2025-01-08 | 15.19 | 15.35 | 14.62 | 15.22 | 15.16 | qfq | 4,748,790 | 71,666,322 | 0.20% |
| 2025-01-07 | 15.02 | 15.22 | 14.78 | 15.19 | 15.13 | qfq | 3,862,700 | 58,099,555 | 2.08% |
| 2025-01-06 | 15.08 | 15.43 | 14.38 | 14.88 | 14.83 | qfq | 4,973,193 | 74,549,135 | -2.75% |
| 2025-01-03 | 16.74 | 16.87 | 15.30 | 15.30 | 15.24 | qfq | 10,055,893 | 159,775,572 | -10.00% |
| 2025-01-02 | 17.48 | 17.98 | 16.90 | 17.00 | 16.94 | qfq | 10,859,888 | 189,877,302 | -2.19% |
| 2024-12-31 | 17.13 | 18.35 | 17.13 | 17.38 | 17.32 | qfq | 12,364,471 | 218,353,392 | 0.17% |
| 2024-12-30 | 16.90 | 17.90 | 16.27 | 17.35 | 17.29 | qfq | 10,939,706 | 185,134,031 | 2.91% |
| 2024-12-27 | 16.97 | 17.18 | 16.75 | 16.86 | 16.80 | qfq | 5,670,172 | 96,311,253 | -0.65% |
| 2024-12-26 | 16.57 | 17.95 | 16.55 | 16.97 | 16.91 | qfq | 6,171,700 | 105,763,433 | 1.37% |
| 2024-12-25 | 17.82 | 17.90 | 16.60 | 16.74 | 16.68 | qfq | 10,361,451 | 177,137,530 | -5.96% |
| 2024-12-24 | 17.78 | 18.20 | 17.22 | 17.80 | 17.73 | qfq | 12,741,668 | 227,191,300 | -0.45% |
| 2024-12-23 | 17.57 | 18.50 | 17.28 | 17.88 | 17.81 | qfq | 16,738,314 | 300,051,870 | 2.00% |
| 2024-12-20 | 17.35 | 17.66 | 17.25 | 17.53 | 17.47 | qfq | 5,920,002 | 103,626,801 | 0.69% |
| 2024-12-19 | 16.81 | 17.55 | 16.71 | 17.41 | 17.35 | qfq | 6,341,586 | 109,570,973 | 2.23% |
| 2024-12-18 | 16.84 | 17.21 | 16.43 | 17.03 | 16.97 | qfq | 4,633,185 | 78,621,165 | 2.41% |
| 2024-12-17 | 17.19 | 17.24 | 16.60 | 16.63 | 16.57 | qfq | 3,849,700 | 64,823,309 | -2.75% |
| 2024-12-16 | 17.29 | 17.58 | 17.00 | 17.10 | 17.04 | qfq | 4,696,302 | 81,024,478 | -0.52% |
| 2024-12-13 | 17.51 | 17.66 | 17.17 | 17.19 | 17.13 | qfq | 5,220,801 | 90,961,497 | -2.00% |
| 2024-12-12 | 17.43 | 17.63 | 17.24 | 17.54 | 17.48 | qfq | 6,530,163 | 114,067,889 | 1.10% |
| 2024-12-11 | 17.33 | 17.37 | 17.12 | 17.35 | 17.29 | qfq | 4,122,766 | 71,105,033 | 0.99% |
| 2024-12-10 | 17.59 | 17.59 | 17.15 | 17.18 | 17.12 | qfq | 5,324,001 | 92,488,868 | -0.06% |
| 2024-12-09 | 17.29 | 17.44 | 17.01 | 17.19 | 17.13 | qfq | 3,858,566 | 66,499,200 | -0.58% |
| 2024-12-06 | 17.50 | 17.54 | 17.18 | 17.29 | 17.23 | qfq | 4,672,000 | 81,098,736 | -0.52% |
| 2024-12-05 | 16.88 | 17.58 | 16.88 | 17.38 | 17.32 | qfq | 5,154,000 | 89,289,459 | 2.18% |
| 2024-12-04 | 17.32 | 17.44 | 16.90 | 17.01 | 16.95 | qfq | 4,698,400 | 80,756,135 | -2.52% |
| 2024-12-03 | 17.58 | 17.73 | 17.21 | 17.45 | 17.39 | qfq | 5,931,300 | 103,476,160 | -0.29% |
| 2024-12-02 | 16.93 | 17.52 | 16.74 | 17.50 | 17.44 | qfq | 11,387,280 | 197,665,522 | 3.98% |
| 2024-11-29 | 16.64 | 16.91 | 16.40 | 16.83 | 16.77 | qfq | 4,473,400 | 74,697,779 | 1.14% |
| 2024-11-28 | 16.80 | 17.17 | 16.58 | 16.64 | 16.58 | qfq | 4,458,923 | 75,141,602 | -0.60% |
| 2024-11-27 | 16.40 | 16.82 | 16.01 | 16.74 | 16.68 | qfq | 4,733,800 | 78,152,750 | 2.07% |
| 2024-11-26 | 16.38 | 16.95 | 16.33 | 16.40 | 16.34 | qfq | 3,770,300 | 62,763,596 | 0.00% |
| 2024-11-25 | 16.40 | 16.46 | 15.91 | 16.40 | 16.34 | qfq | 3,566,347 | 57,724,273 | 1.23% |
| 2024-11-22 | 17.01 | 17.20 | 16.19 | 16.20 | 16.14 | qfq | 4,622,200 | 77,139,965 | -4.54% |
| 2024-11-21 | 17.02 | 17.20 | 16.78 | 16.97 | 16.91 | qfq | 4,416,788 | 75,145,184 | -1.22% |
| 2024-11-20 | 16.74 | 17.29 | 16.70 | 17.18 | 17.12 | qfq | 4,403,265 | 75,194,751 | 2.32% |
| 2024-11-19 | 16.55 | 16.81 | 16.30 | 16.79 | 16.73 | qfq | 4,036,732 | 66,819,570 | 1.82% |
| 2024-11-18 | 17.01 | 17.28 | 16.41 | 16.49 | 16.43 | qfq | 6,103,971 | 102,489,770 | -3.11% |
| 2024-11-15 | 17.23 | 18.16 | 17.00 | 17.02 | 16.96 | qfq | 6,881,073 | 120,516,269 | -1.22% |
| 2024-11-14 | 17.96 | 17.96 | 17.23 | 17.23 | 17.17 | qfq | 6,062,500 | 106,533,239 | -4.28% |
| 2024-11-13 | 18.09 | 18.14 | 17.33 | 18.00 | 17.93 | qfq | 8,652,913 | 153,356,322 | -0.83% |
| 2024-11-12 | 18.19 | 18.35 | 18.05 | 18.15 | 18.08 | qfq | 8,678,423 | 157,800,322 | -0.27% |
| 2024-11-11 | 18.20 | 18.21 | 17.85 | 18.20 | 18.13 | qfq | 10,265,069 | 185,285,962 | -0.05% |
| 2024-11-08 | 17.75 | 18.40 | 17.51 | 18.21 | 18.14 | qfq | 14,382,905 | 259,570,512 | 3.52% |
| 2024-11-07 | 17.30 | 17.59 | 17.07 | 17.59 | 17.53 | qfq | 9,026,609 | 156,852,514 | 0.51% |
| 2024-11-06 | 16.91 | 17.78 | 16.78 | 17.50 | 17.44 | qfq | 13,784,945 | 238,793,855 | 3.43% |
| 2024-11-05 | 16.59 | 17.00 | 16.46 | 16.92 | 16.86 | qfq | 11,533,810 | 194,260,912 | 1.01% |
| 2024-11-04 | 16.02 | 17.08 | 16.02 | 16.75 | 16.69 | qfq | 8,028,845 | 133,568,403 | 0.90% |
| 2024-11-01 | 18.11 | 18.19 | 16.58 | 16.60 | 16.54 | qfq | 15,440,338 | 266,602,641 | -9.88% |
| 2024-10-31 | 18.70 | 18.72 | 18.00 | 18.42 | 18.35 | qfq | 18,335,766 | 335,894,746 | -3.10% |
| 2024-10-30 | 20.04 | 20.18 | 18.50 | 19.01 | 18.94 | qfq | 24,775,216 | 472,408,563 | -7.04% |
| 2024-10-29 | 19.18 | 21.34 | 18.68 | 20.45 | 20.37 | qfq | 39,977,921 | 806,059,368 | 5.41% |
| 2024-10-28 | 18.67 | 19.49 | 18.30 | 19.40 | 19.33 | qfq | 20,009,921 | 377,890,473 | 3.41% |
| 2024-10-25 | 19.20 | 19.59 | 17.81 | 18.76 | 18.69 | qfq | 23,300,636 | 431,515,205 | -2.29% |
| 2024-10-24 | 22.98 | 22.98 | 19.20 | 19.20 | 19.13 | qfq | 37,692,176 | 765,779,247 | -9.99% |
| 2024-10-23 | 21.33 | 21.33 | 20.50 | 21.33 | 21.25 | qfq | 12,587,129 | 267,037,380 | 10.01% |
| 2024-10-22 | 18.00 | 19.39 | 17.99 | 19.39 | 19.32 | qfq | 18,216,650 | 343,960,588 | 9.98% |
| 2024-10-21 | 16.06 | 17.63 | 16.03 | 17.63 | 17.57 | qfq | 14,948,791 | 260,147,978 | 9.98% |
| 2024-10-18 | 15.95 | 16.30 | 15.63 | 16.03 | 15.97 | qfq | 7,318,042 | 116,659,772 | 1.26% |
| 2024-10-17 | 15.56 | 16.20 | 15.39 | 15.83 | 15.77 | qfq | 8,449,742 | 133,967,160 | 1.74% |
| 2024-10-16 | 14.63 | 15.68 | 14.53 | 15.56 | 15.50 | qfq | 10,039,200 | 154,283,903 | 3.94% |
| 2024-10-15 | 15.00 | 15.60 | 14.92 | 14.97 | 14.91 | qfq | 6,630,184 | 100,268,139 | -1.71% |
| 2024-10-14 | 14.96 | 15.24 | 14.30 | 15.23 | 15.17 | qfq | 6,381,857 | 94,805,084 | 1.80% |
| 2024-10-11 | 14.74 | 15.47 | 14.33 | 14.96 | 14.90 | qfq | 6,674,263 | 99,398,088 | 1.49% |
| 2024-10-10 | 14.95 | 15.45 | 14.62 | 14.74 | 14.69 | qfq | 6,251,292 | 93,799,212 | -2.64% |
| 2024-10-09 | 16.60 | 16.60 | 15.14 | 15.14 | 15.08 | qfq | 10,039,265 | 156,872,279 | -9.99% |
| 2024-10-08 | 17.15 | 17.15 | 15.81 | 16.82 | 16.76 | qfq | 16,286,890 | 268,929,538 | 7.89% |
| 2024-09-30 | 14.86 | 15.64 | 14.51 | 15.59 | 15.53 | qfq | 14,347,605 | 216,279,030 | 9.10% |
| 2024-09-27 | 13.60 | 14.32 | 13.60 | 14.29 | 14.24 | qfq | 7,640,200 | 106,219,655 | 5.15% |
| 2024-09-26 | 13.50 | 13.61 | 13.23 | 13.59 | 13.54 | qfq | 8,458,900 | 113,368,734 | -0.15% |
| 2024-09-25 | 13.28 | 13.68 | 13.13 | 13.61 | 13.56 | qfq | 11,196,194 | 149,532,626 | 3.11% |
| 2024-09-24 | 12.92 | 13.52 | 12.92 | 13.20 | 13.15 | qfq | 8,485,103 | 111,779,504 | 0.76% |
| 2024-09-23 | 13.00 | 13.30 | 12.92 | 13.10 | 13.05 | qfq | 9,683,293 | 126,700,627 | 1.71% |
| 2024-09-20 | 12.27 | 13.47 | 12.26 | 12.88 | 12.83 | qfq | 11,049,031 | 142,493,084 | 5.06% |
| 2024-09-19 | 11.95 | 12.28 | 11.90 | 12.26 | 12.21 | qfq | 2,649,200 | 32,208,250 | 2.34% |
| 2024-09-18 | 12.11 | 12.26 | 11.80 | 11.98 | 11.94 | qfq | 1,905,800 | 22,839,728 | -1.32% |
| 2024-09-13 | 12.26 | 12.42 | 12.12 | 12.14 | 12.10 | qfq | 2,758,400 | 33,761,275 | -1.78% |
| 2024-09-12 | 12.35 | 12.69 | 12.28 | 12.36 | 12.31 | qfq | 3,832,000 | 47,672,945 | 0.57% |
| 2024-09-11 | 12.23 | 12.50 | 12.21 | 12.29 | 12.24 | qfq | 2,725,300 | 33,522,156 | -0.65% |
| 2024-09-10 | 12.07 | 12.50 | 11.81 | 12.37 | 12.32 | qfq | 4,179,300 | 51,036,641 | 3.08% |
| 2024-09-09 | 11.85 | 12.11 | 11.71 | 12.00 | 11.96 | qfq | 2,805,100 | 33,577,327 | 1.10% |
| 2024-09-06 | 12.08 | 12.17 | 11.84 | 11.87 | 11.83 | qfq | 3,483,100 | 41,724,762 | -2.30% |
| 2024-09-05 | 12.15 | 12.35 | 12.03 | 12.15 | 12.11 | qfq | 5,924,390 | 72,062,935 | 0.58% |
| 2024-09-04 | 13.00 | 13.00 | 12.02 | 12.08 | 12.04 | qfq | 9,597,276 | 118,227,694 | -2.27% |
| 2024-09-03 | 11.96 | 12.41 | 11.88 | 12.36 | 12.31 | qfq | 4,398,076 | 53,705,358 | 3.34% |
| 2024-09-02 | 12.05 | 12.28 | 11.93 | 11.96 | 11.92 | qfq | 3,389,600 | 41,026,350 | -1.16% |
| 2024-08-30 | 11.79 | 12.24 | 11.75 | 12.10 | 12.06 | qfq | 3,941,900 | 47,633,298 | 2.11% |
| 2024-08-29 | 11.46 | 11.86 | 11.40 | 11.85 | 11.81 | qfq | 3,463,700 | 40,651,370 | 2.86% |
| 2024-08-28 | 11.30 | 11.63 | 11.25 | 11.52 | 11.48 | qfq | 2,508,500 | 28,643,701 | 0.52% |
| 2024-08-27 | 11.65 | 11.85 | 11.39 | 11.46 | 11.42 | qfq | 3,166,000 | 36,659,367 | -1.80% |
| 2024-08-26 | 11.55 | 11.90 | 11.49 | 11.67 | 11.63 | qfq | 4,830,468 | 56,615,875 | -0.43% |
| 2024-08-23 | 11.25 | 11.99 | 11.23 | 11.72 | 11.68 | qfq | 6,472,300 | 75,278,327 | 4.18% |
| 2024-08-22 | 11.41 | 11.66 | 11.21 | 11.25 | 11.21 | qfq | 2,559,700 | 29,154,302 | -1.57% |
| 2024-08-21 | 11.43 | 11.67 | 11.38 | 11.43 | 11.39 | qfq | 1,286,400 | 14,791,694 | -0.52% |
| 2024-08-20 | 11.78 | 11.87 | 11.43 | 11.49 | 11.45 | qfq | 1,655,100 | 19,177,553 | -2.79% |
| 2024-08-19 | 11.85 | 12.03 | 11.73 | 11.82 | 11.78 | qfq | 1,717,000 | 20,390,031 | -0.34% |
| 2024-08-16 | 11.75 | 11.93 | 11.68 | 11.86 | 11.82 | qfq | 2,377,233 | 28,139,441 | 1.45% |
| 2024-08-15 | 11.38 | 11.73 | 11.34 | 11.69 | 11.65 | qfq | 2,086,639 | 24,207,416 | 2.19% |
| 2024-08-14 | 11.51 | 11.57 | 11.38 | 11.44 | 11.40 | qfq | 1,485,800 | 17,064,774 | -0.17% |
| 2024-08-13 | 11.40 | 11.51 | 11.28 | 11.46 | 11.42 | qfq | 1,478,400 | 16,857,296 | 0.70% |
| 2024-08-12 | 11.64 | 11.64 | 11.38 | 11.38 | 11.34 | qfq | 1,941,900 | 22,261,696 | -2.49% |
| 2024-08-09 | 11.66 | 12.01 | 11.64 | 11.67 | 11.63 | qfq | 1,861,900 | 21,988,150 | -1.19% |
| 2024-08-08 | 12.03 | 12.10 | 11.62 | 11.81 | 11.77 | qfq | 2,382,717 | 28,159,864 | -0.25% |
| 2024-08-07 | 11.68 | 12.27 | 11.56 | 11.84 | 11.80 | qfq | 2,926,200 | 34,908,972 | 1.98% |
| 2024-08-06 | 11.50 | 11.68 | 11.39 | 11.61 | 11.57 | qfq | 1,620,142 | 18,689,652 | 2.38% |
| 2024-08-05 | 11.80 | 11.93 | 11.34 | 11.34 | 11.30 | qfq | 2,111,100 | 24,521,062 | -4.55% |
| 2024-08-02 | 12.07 | 12.19 | 11.86 | 11.88 | 11.84 | qfq | 1,700,200 | 20,439,116 | -2.14% |
| 2024-08-01 | 12.10 | 12.27 | 12.06 | 12.14 | 12.10 | qfq | 1,733,700 | 21,093,572 | 0.00% |
| 2024-07-31 | 11.87 | 12.15 | 11.71 | 12.14 | 12.10 | qfq | 2,490,600 | 29,951,946 | 2.97% |
| 2024-07-30 | 11.79 | 11.81 | 11.55 | 11.79 | 11.75 | qfq | 1,577,537 | 18,484,239 | 0.51% |
| 2024-07-29 | 11.80 | 11.80 | 11.57 | 11.73 | 11.69 | qfq | 1,196,210 | 13,987,145 | 0.26% |
| 2024-07-26 | 11.50 | 11.80 | 11.43 | 11.70 | 11.66 | qfq | 2,058,042 | 24,021,178 | 1.92% |
| 2024-07-25 | 11.40 | 11.68 | 11.19 | 11.48 | 11.44 | qfq | 1,696,902 | 19,381,111 | 0.17% |
| 2024-07-24 | 11.70 | 11.70 | 11.39 | 11.46 | 11.42 | qfq | 2,131,800 | 24,496,716 | -1.21% |
| 2024-07-23 | 11.86 | 11.96 | 11.58 | 11.60 | 11.56 | qfq | 1,793,000 | 21,151,472 | -2.36% |
| 2024-07-22 | 11.82 | 11.93 | 11.71 | 11.88 | 11.84 | qfq | 2,162,800 | 25,637,078 | 2.15% |
| 2024-07-19 | 11.40 | 11.77 | 11.33 | 11.63 | 11.59 | qfq | 1,842,600 | 21,292,177 | 2.11% |
| 2024-07-18 | 11.50 | 11.50 | 11.12 | 11.39 | 11.35 | qfq | 2,660,700 | 29,987,779 | -1.64% |
| 2024-07-17 | 11.84 | 11.99 | 11.55 | 11.58 | 11.54 | qfq | 1,983,700 | 23,226,920 | -2.11% |
| 2024-07-16 | 11.74 | 11.93 | 11.67 | 11.83 | 11.79 | qfq | 1,584,600 | 18,674,925 | 0.51% |
| 2024-07-15 | 12.26 | 12.26 | 11.72 | 11.77 | 11.73 | qfq | 2,331,800 | 27,653,111 | -3.76% |
| 2024-07-12 | 12.50 | 12.50 | 12.16 | 12.23 | 12.18 | qfq | 1,492,000 | 18,320,151 | -1.53% |
| 2024-07-11 | 12.39 | 12.44 | 12.14 | 12.42 | 12.37 | qfq | 2,123,210 | 26,127,243 | 3.41% |
| 2024-07-10 | 11.99 | 12.20 | 11.90 | 12.01 | 11.97 | qfq | 1,440,500 | 17,388,854 | -0.33% |
| 2024-07-09 | 11.82 | 12.08 | 11.54 | 12.05 | 12.01 | qfq | 2,399,158 | 28,472,967 | 1.01% |
| 2024-07-08 | 12.27 | 12.35 | 11.86 | 11.93 | 11.89 | qfq | 1,985,100 | 23,859,827 | -3.79% |
| 2024-07-05 | 12.17 | 12.42 | 11.96 | 12.40 | 12.35 | qfq | 2,124,110 | 26,005,289 | 2.48% |
| 2024-07-04 | 12.60 | 12.73 | 12.09 | 12.10 | 12.06 | qfq | 2,083,900 | 25,639,048 | -3.35% |
| 2024-07-03 | 12.88 | 12.89 | 12.50 | 12.52 | 12.47 | qfq | 2,187,120 | 27,611,729 | -2.87% |
| 2024-07-02 | 12.62 | 13.00 | 12.56 | 12.89 | 12.84 | qfq | 2,538,520 | 32,680,512 | 2.30% |
| 2024-07-01 | 12.55 | 12.74 | 12.31 | 12.60 | 12.55 | qfq | 1,731,000 | 21,583,460 | -0.24% |
| 2024-06-28 | 12.79 | 12.93 | 12.56 | 12.63 | 12.58 | qfq | 2,342,710 | 29,912,413 | -0.86% |
| 2024-06-27 | 12.95 | 13.06 | 12.66 | 12.74 | 12.69 | qfq | 2,649,051 | 33,991,479 | -0.78% |
| 2024-06-26 | 12.09 | 12.85 | 12.06 | 12.84 | 12.79 | qfq | 3,283,841 | 40,994,637 | 6.20% |
| 2024-06-25 | 12.16 | 12.60 | 12.00 | 12.09 | 12.05 | qfq | 3,125,733 | 38,208,336 | -0.98% |
| 2024-06-24 | 12.90 | 12.90 | 12.20 | 12.21 | 12.17 | qfq | 3,154,706 | 39,171,065 | -5.42% |
| 2024-06-21 | 13.17 | 13.17 | 12.78 | 12.91 | 12.86 | qfq | 1,914,748 | 24,726,058 | -1.97% |
| 2024-06-20 | 13.36 | 13.46 | 13.10 | 13.17 | 13.12 | qfq | 2,390,431 | 31,650,137 | -1.94% |
| 2024-06-19 | 13.39 | 13.53 | 13.32 | 13.43 | 13.38 | qfq | 2,186,300 | 29,360,514 | 0.30% |
| 2024-06-18 | 13.20 | 13.40 | 13.15 | 13.39 | 13.34 | qfq | 2,801,300 | 37,355,486 | 1.59% |
| 2024-06-17 | 13.05 | 13.34 | 12.95 | 13.18 | 13.13 | qfq | 2,599,473 | 34,279,304 | 0.84% |
| 2024-06-14 | 12.85 | 13.12 | 12.71 | 13.07 | 13.02 | qfq | 2,903,648 | 37,621,427 | 1.16% |
| 2024-06-13 | 13.30 | 13.30 | 12.83 | 12.92 | 12.87 | qfq | 3,284,216 | 42,736,670 | 1.41% |
| 2024-06-12 | 12.42 | 12.80 | 12.38 | 12.74 | 12.69 | qfq | 1,621,523 | 20,554,186 | 2.58% |
| 2024-06-11 | 12.30 | 12.50 | 12.04 | 12.42 | 12.37 | qfq | 1,603,955 | 19,740,608 | 0.81% |
| 2024-06-07 | 12.20 | 12.39 | 12.12 | 12.32 | 12.27 | qfq | 1,604,732 | 19,698,192 | 2.07% |
| 2024-06-06 | 12.71 | 12.75 | 11.88 | 12.07 | 12.03 | qfq | 3,121,340 | 37,977,705 | -3.98% |
| 2024-06-05 | 12.64 | 12.87 | 12.49 | 12.57 | 12.52 | qfq | 1,728,718 | 21,910,970 | -0.55% |
| 2024-06-04 | 12.93 | 13.06 | 12.48 | 12.64 | 12.59 | qfq | 2,509,888 | 31,749,931 | -4.68% |
| 2024-06-03 | 13.35 | 13.64 | 13.16 | 13.26 | 13.02 | qfq | 1,650,717 | 22,077,132 | -2.28% |
| 2024-05-31 | 13.41 | 13.62 | 13.24 | 13.57 | 13.33 | qfq | 1,812,900 | 24,466,776 | 2.42% |
| 2024-05-30 | 13.24 | 13.34 | 12.96 | 13.25 | 13.01 | qfq | 1,347,874 | 17,811,489 | 0.30% |
| 2024-05-29 | 13.21 | 13.40 | 13.13 | 13.21 | 12.97 | qfq | 1,619,778 | 21,523,949 | 0.38% |
| 2024-05-28 | 13.55 | 13.55 | 13.00 | 13.16 | 12.92 | qfq | 1,829,500 | 24,160,898 | -1.28% |
| 2024-05-27 | 13.37 | 13.45 | 13.04 | 13.33 | 13.09 | qfq | 1,796,100 | 23,701,444 | -0.15% |
| 2024-05-24 | 13.46 | 13.70 | 13.32 | 13.35 | 13.11 | qfq | 1,869,800 | 25,175,354 | -1.77% |
| 2024-05-23 | 13.89 | 13.94 | 13.55 | 13.59 | 13.35 | qfq | 1,964,900 | 26,923,190 | -2.16% |
| 2024-05-22 | 13.77 | 13.93 | 13.70 | 13.89 | 13.64 | qfq | 1,452,200 | 20,111,648 | 0.51% |
| 2024-05-21 | 14.05 | 14.05 | 13.72 | 13.82 | 13.57 | qfq | 1,658,300 | 22,937,927 | -1.14% |
| 2024-05-20 | 13.99 | 14.11 | 13.80 | 13.98 | 13.73 | qfq | 1,718,800 | 24,030,846 | 0.22% |
| 2024-05-17 | 13.84 | 14.00 | 13.70 | 13.95 | 13.70 | qfq | 1,876,700 | 26,081,263 | 1.31% |
| 2024-05-16 | 13.69 | 13.90 | 13.63 | 13.77 | 13.52 | qfq | 2,179,100 | 30,079,063 | 1.55% |
| 2024-05-15 | 13.79 | 13.79 | 13.53 | 13.56 | 13.32 | qfq | 1,494,750 | 20,377,294 | -1.24% |
| 2024-05-14 | 13.75 | 13.89 | 13.62 | 13.73 | 13.48 | qfq | 1,927,600 | 26,458,957 | 0.88% |
| 2024-05-13 | 14.05 | 14.15 | 13.57 | 13.61 | 13.37 | qfq | 2,111,700 | 28,898,111 | -3.06% |
| 2024-05-10 | 14.41 | 14.44 | 13.99 | 14.04 | 13.79 | qfq | 1,874,710 | 26,458,480 | -2.16% |
| 2024-05-09 | 14.20 | 14.44 | 14.20 | 14.35 | 14.09 | qfq | 1,673,800 | 24,033,995 | 1.13% |
| 2024-05-08 | 14.53 | 14.54 | 14.18 | 14.19 | 13.94 | qfq | 2,059,800 | 29,446,766 | -1.94% |
| 2024-05-07 | 14.39 | 14.56 | 14.25 | 14.47 | 14.21 | qfq | 2,463,209 | 35,592,182 | 0.56% |
| 2024-05-06 | 14.48 | 14.58 | 14.30 | 14.39 | 14.13 | qfq | 2,767,167 | 39,887,816 | 0.28% |
| 2024-04-30 | 14.45 | 14.58 | 14.16 | 14.35 | 14.09 | qfq | 2,736,147 | 39,292,402 | -0.28% |
| 2024-04-29 | 14.25 | 14.44 | 14.11 | 14.39 | 14.13 | qfq | 2,450,800 | 35,197,915 | 2.06% |
| 2024-04-26 | 13.62 | 14.20 | 13.60 | 14.10 | 13.85 | qfq | 3,674,651 | 51,394,972 | 3.22% |
| 2024-04-25 | 13.91 | 14.00 | 13.62 | 13.66 | 13.41 | qfq | 3,744,700 | 51,357,442 | -3.05% |
| 2024-04-24 | 13.62 | 14.09 | 13.58 | 14.09 | 13.84 | qfq | 2,796,519 | 38,920,493 | 3.76% |
| 2024-04-23 | 13.25 | 13.64 | 13.24 | 13.58 | 13.34 | qfq | 2,629,556 | 35,524,899 | 2.11% |
| 2024-04-22 | 13.45 | 13.45 | 12.88 | 13.30 | 13.06 | qfq | 2,136,910 | 28,301,756 | -0.08% |
| 2024-04-19 | 13.46 | 13.61 | 13.21 | 13.31 | 13.07 | qfq | 2,394,000 | 31,957,450 | -1.63% |
| 2024-04-18 | 13.52 | 13.86 | 13.25 | 13.53 | 13.29 | qfq | 3,119,107 | 42,353,330 | 0.07% |
| 2024-04-17 | 12.66 | 13.55 | 12.66 | 13.52 | 13.28 | qfq | 3,913,300 | 51,771,373 | 8.68% |
| 2024-04-16 | 13.22 | 13.48 | 12.32 | 12.44 | 12.22 | qfq | 4,929,900 | 62,716,739 | -7.44% |
| 2024-04-15 | 14.14 | 14.23 | 13.15 | 13.44 | 13.20 | qfq | 4,009,780 | 54,563,605 | -4.82% |
| 2024-04-12 | 14.21 | 14.40 | 14.11 | 14.12 | 13.87 | qfq | 2,012,100 | 28,621,367 | -0.70% |
| 2024-04-11 | 14.23 | 14.48 | 14.10 | 14.22 | 13.96 | qfq | 2,446,086 | 35,016,784 | -0.28% |
| 2024-04-10 | 14.74 | 14.85 | 14.09 | 14.26 | 14.00 | qfq | 3,324,900 | 47,722,369 | -3.91% |
| 2024-04-09 | 14.62 | 14.88 | 14.45 | 14.84 | 14.57 | qfq | 3,119,500 | 45,784,913 | 1.09% |
| 2024-04-08 | 14.87 | 15.07 | 14.65 | 14.68 | 14.42 | qfq | 3,122,773 | 46,280,493 | -2.13% |
| 2024-04-03 | 15.27 | 15.36 | 14.86 | 15.00 | 14.73 | qfq | 3,792,500 | 56,944,860 | -2.47% |
| 2024-04-02 | 15.77 | 15.85 | 15.22 | 15.38 | 15.10 | qfq | 4,836,273 | 74,551,781 | -2.47% |
| 2024-04-01 | 15.95 | 16.19 | 15.56 | 15.77 | 15.49 | qfq | 6,003,400 | 94,911,562 | 3.07% |
| 2024-03-29 | 14.97 | 15.30 | 14.93 | 15.30 | 15.03 | qfq | 4,340,000 | 65,707,560 | 2.34% |
| 2024-03-28 | 14.15 | 15.17 | 14.15 | 14.95 | 14.68 | qfq | 5,258,115 | 77,738,143 | 5.65% |
| 2024-03-27 | 14.97 | 15.05 | 14.15 | 14.15 | 13.90 | qfq | 4,055,842 | 58,870,778 | -5.73% |
| 2024-03-26 | 15.38 | 15.66 | 14.78 | 15.01 | 14.74 | qfq | 4,040,800 | 61,237,903 | -2.28% |
| 2024-03-25 | 15.97 | 16.08 | 15.31 | 15.36 | 15.08 | qfq | 3,744,372 | 58,849,391 | -4.00% |
| 2024-03-22 | 16.13 | 16.23 | 15.68 | 16.00 | 15.71 | qfq | 4,788,050 | 76,315,794 | -1.11% |
| 2024-03-21 | 16.26 | 16.42 | 16.01 | 16.18 | 15.89 | qfq | 3,705,876 | 60,105,395 | -0.31% |
| 2024-03-20 | 16.02 | 16.30 | 16.00 | 16.23 | 15.94 | qfq | 3,663,008 | 59,132,810 | 1.31% |
| 2024-03-19 | 15.90 | 16.21 | 15.85 | 16.02 | 15.73 | qfq | 3,443,500 | 55,295,901 | 0.00% |
| 2024-03-18 | 15.85 | 16.02 | 15.70 | 16.02 | 15.73 | qfq | 4,080,200 | 64,717,423 | 1.46% |
| 2024-03-15 | 15.69 | 15.85 | 15.50 | 15.79 | 15.51 | qfq | 2,936,897 | 46,024,376 | 0.64% |
| 2024-03-14 | 15.98 | 16.01 | 15.41 | 15.69 | 15.41 | qfq | 5,377,595 | 84,635,193 | -2.49% |
| 2024-03-13 | 15.96 | 16.52 | 15.81 | 16.09 | 15.80 | qfq | 7,518,496 | 121,928,031 | 1.13% |
| 2024-03-12 | 15.55 | 15.91 | 15.45 | 15.91 | 15.62 | qfq | 5,441,023 | 85,465,959 | 2.45% |
| 2024-03-11 | 15.22 | 15.53 | 15.18 | 15.53 | 15.25 | qfq | 3,282,323 | 50,478,241 | 0.98% |
| 2024-03-08 | 15.00 | 15.41 | 14.91 | 15.38 | 15.10 | qfq | 3,614,023 | 54,857,617 | 1.52% |
| 2024-03-07 | 15.46 | 15.72 | 15.12 | 15.15 | 14.88 | qfq | 3,921,800 | 60,399,399 | -1.81% |
| 2024-03-06 | 15.19 | 15.55 | 15.11 | 15.43 | 15.15 | qfq | 3,254,200 | 49,930,217 | 1.51% |
| 2024-03-05 | 15.30 | 15.47 | 15.09 | 15.20 | 14.93 | qfq | 3,865,700 | 59,080,723 | -2.00% |
| 2024-03-04 | 15.66 | 15.77 | 15.16 | 15.51 | 15.23 | qfq | 3,681,484 | 56,901,879 | 0.58% |
| 2024-03-01 | 15.19 | 15.52 | 15.19 | 15.42 | 15.14 | qfq | 4,257,300 | 65,473,721 | 1.58% |
| 2024-02-29 | 14.26 | 15.22 | 14.22 | 15.18 | 14.91 | qfq | 5,515,300 | 82,581,086 | 4.40% |
| 2024-02-28 | 16.01 | 16.20 | 14.52 | 14.54 | 14.28 | qfq | 9,509,154 | 146,966,976 | -9.13% |
| 2024-02-27 | 15.50 | 16.31 | 15.30 | 16.00 | 15.71 | qfq | 7,274,946 | 114,953,150 | 2.76% |
| 2024-02-26 | 15.26 | 16.07 | 14.92 | 15.57 | 15.29 | qfq | 7,438,313 | 114,510,557 | 2.57% |
| 2024-02-23 | 14.75 | 15.18 | 14.63 | 15.18 | 14.91 | qfq | 5,382,440 | 80,460,083 | 3.76% |
| 2024-02-22 | 14.04 | 14.65 | 14.04 | 14.63 | 14.37 | qfq | 4,601,900 | 66,255,388 | 4.50% |
| 2024-02-21 | 13.75 | 14.44 | 13.69 | 14.00 | 13.75 | qfq | 5,021,850 | 71,059,009 | 0.50% |
| 2024-02-20 | 13.82 | 13.95 | 13.50 | 13.93 | 13.68 | qfq | 3,895,799 | 53,749,923 | 0.65% |
| 2024-02-19 | 13.30 | 13.87 | 13.14 | 13.84 | 13.59 | qfq | 5,228,763 | 71,130,164 | 5.89% |
| 2024-02-08 | 12.19 | 13.07 | 11.91 | 13.07 | 12.84 | qfq | 4,916,147 | 62,033,264 | 10.02% |
| 2024-02-07 | 12.37 | 12.49 | 11.68 | 11.88 | 11.67 | qfq | 5,091,819 | 62,059,204 | -3.26% |
| 2024-02-06 | 11.42 | 12.70 | 10.82 | 12.28 | 12.06 | qfq | 5,658,055 | 66,245,070 | 2.59% |
| 2024-02-05 | 13.20 | 13.20 | 11.97 | 11.97 | 11.76 | qfq | 5,600,400 | 68,621,838 | -10.00% |
| 2024-02-02 | 14.06 | 14.37 | 12.93 | 13.30 | 13.06 | qfq | 4,268,300 | 58,070,061 | -5.47% |
| 2024-02-01 | 13.82 | 14.38 | 13.56 | 14.07 | 13.82 | qfq | 4,297,200 | 60,051,747 | 0.50% |
| 2024-01-31 | 14.89 | 15.03 | 13.92 | 14.00 | 13.75 | qfq | 5,537,664 | 79,869,861 | -7.41% |
| 2024-01-30 | 15.92 | 15.92 | 15.09 | 15.12 | 14.85 | qfq | 4,820,046 | 74,502,639 | -5.20% |
| 2024-01-29 | 17.17 | 17.21 | 15.94 | 15.95 | 15.66 | qfq | 6,553,800 | 106,986,689 | -6.45% |
| 2024-01-26 | 17.53 | 17.63 | 16.97 | 17.05 | 16.74 | qfq | 6,196,800 | 106,750,528 | -3.34% |
| 2024-01-25 | 17.29 | 17.75 | 16.96 | 17.64 | 17.32 | qfq | 6,773,442 | 118,217,861 | 1.38% |
| 2024-01-24 | 16.91 | 17.88 | 16.80 | 17.40 | 17.09 | qfq | 7,045,334 | 121,678,819 | 2.90% |
| 2024-01-23 | 16.66 | 17.48 | 15.92 | 16.91 | 16.61 | qfq | 7,612,100 | 127,943,988 | -0.53% |
| 2024-01-22 | 18.41 | 18.43 | 17.00 | 17.00 | 16.69 | qfq | 11,190,600 | 196,316,661 | -10.01% |
| 2024-01-19 | 19.75 | 19.75 | 18.26 | 18.89 | 18.55 | qfq | 14,374,368 | 270,995,400 | -4.35% |
| 2024-01-18 | 18.76 | 20.33 | 18.71 | 19.75 | 19.40 | qfq | 18,483,610 | 358,718,358 | 4.77% |
| 2024-01-17 | 19.40 | 19.40 | 18.74 | 18.85 | 18.51 | qfq | 12,049,715 | 229,892,192 | -3.68% |
| 2024-01-16 | 19.01 | 19.60 | 18.85 | 19.57 | 19.22 | qfq | 16,801,223 | 323,483,000 | 2.68% |
| 2024-01-15 | 18.78 | 19.36 | 18.70 | 19.06 | 18.72 | qfq | 11,069,701 | 210,201,228 | 0.74% |
| 2024-01-12 | 18.80 | 19.41 | 18.60 | 18.92 | 18.58 | qfq | 20,037,877 | 381,280,701 | -0.16% |
| 2024-01-11 | 17.13 | 18.95 | 17.13 | 18.95 | 18.61 | qfq | 20,217,254 | 377,157,518 | 9.98% |
| 2024-01-10 | 17.58 | 17.80 | 16.71 | 17.23 | 16.92 | qfq | 6,632,210 | 114,342,269 | -2.98% |
| 2024-01-09 | 18.50 | 18.57 | 17.69 | 17.76 | 17.44 | qfq | 8,856,110 | 159,839,728 | -5.38% |
| 2024-01-08 | 18.43 | 19.05 | 18.17 | 18.77 | 18.43 | qfq | 8,732,110 | 163,308,132 | 1.57% |
| 2024-01-05 | 18.65 | 19.08 | 18.31 | 18.48 | 18.15 | qfq | 10,380,105 | 194,454,512 | -1.23% |
| 2024-01-04 | 18.12 | 18.97 | 17.74 | 18.71 | 18.37 | qfq | 10,831,860 | 201,172,207 | 3.26% |
| 2024-01-03 | 17.57 | 18.59 | 17.57 | 18.12 | 17.79 | qfq | 5,021,405 | 90,663,650 | 2.37% |
| 2024-01-02 | 17.83 | 17.95 | 17.70 | 17.70 | 17.38 | qfq | 2,197,600 | 39,167,769 | -0.62% |
| 2023-12-29 | 17.40 | 17.88 | 17.40 | 17.81 | 17.49 | qfq | 2,348,000 | 41,610,961 | 1.95% |
| 2023-12-28 | 17.25 | 17.60 | 17.07 | 17.47 | 17.16 | qfq | 3,180,800 | 55,325,962 | 1.28% |
| 2023-12-27 | 17.01 | 17.28 | 16.94 | 17.25 | 16.94 | qfq | 2,391,300 | 41,032,943 | 1.95% |
| 2023-12-26 | 17.51 | 17.52 | 16.88 | 16.92 | 16.62 | qfq | 2,435,700 | 41,542,713 | -3.37% |
| 2023-12-25 | 17.40 | 17.62 | 17.16 | 17.51 | 17.20 | qfq | 1,939,300 | 33,682,879 | -0.06% |
| 2023-12-22 | 17.73 | 17.97 | 17.49 | 17.52 | 17.21 | qfq | 3,365,600 | 59,416,305 | -1.30% |
| 2023-12-21 | 17.68 | 17.85 | 17.29 | 17.75 | 17.43 | qfq | 3,511,900 | 61,642,749 | 0.45% |
| 2023-12-20 | 18.03 | 18.08 | 17.66 | 17.67 | 17.35 | qfq | 2,651,600 | 47,310,109 | -2.05% |
| 2023-12-19 | 17.87 | 18.12 | 17.75 | 18.04 | 17.72 | qfq | 2,575,000 | 46,228,331 | 0.73% |
| 2023-12-18 | 18.30 | 18.37 | 17.87 | 17.91 | 17.59 | qfq | 2,811,533 | 50,841,668 | -2.02% |
| 2023-12-15 | 18.49 | 18.62 | 18.18 | 18.28 | 17.95 | qfq | 3,072,600 | 56,236,424 | -1.03% |
| 2023-12-14 | 18.85 | 18.89 | 18.44 | 18.47 | 18.14 | qfq | 2,886,500 | 53,764,159 | -1.23% |
| 2023-12-13 | 19.02 | 19.05 | 18.68 | 18.70 | 18.36 | qfq | 3,445,442 | 64,737,705 | -1.53% |
| 2023-12-12 | 18.74 | 19.18 | 18.73 | 18.99 | 18.65 | qfq | 4,702,323 | 89,203,892 | 1.01% |
| 2023-12-11 | 18.30 | 18.82 | 18.21 | 18.80 | 18.46 | qfq | 4,695,800 | 87,206,258 | 1.79% |
| 2023-12-08 | 18.49 | 18.86 | 18.33 | 18.47 | 18.14 | qfq | 5,094,210 | 94,597,780 | -0.11% |
| 2023-12-07 | 17.97 | 18.68 | 17.97 | 18.49 | 18.16 | qfq | 5,851,500 | 107,646,887 | 2.67% |
| 2023-12-06 | 18.37 | 18.37 | 17.93 | 18.01 | 17.69 | qfq | 5,867,023 | 105,970,891 | -1.96% |
| 2023-12-05 | 19.06 | 19.06 | 18.37 | 18.37 | 18.04 | qfq | 5,796,400 | 107,860,882 | -3.62% |
| 2023-12-04 | 19.12 | 19.32 | 19.05 | 19.06 | 18.72 | qfq | 6,628,700 | 126,909,852 | -1.35% |
| 2023-12-01 | 18.53 | 19.38 | 18.45 | 19.32 | 18.97 | qfq | 9,816,200 | 186,863,182 | 4.15% |
| 2023-11-30 | 18.75 | 18.93 | 18.27 | 18.55 | 18.22 | qfq | 6,475,200 | 120,050,175 | -1.07% |
| 2023-11-29 | 18.68 | 19.08 | 18.51 | 18.75 | 18.41 | qfq | 6,193,505 | 116,538,824 | -0.42% |
| 2023-11-28 | 18.72 | 18.97 | 18.45 | 18.83 | 18.49 | qfq | 7,081,610 | 132,864,541 | 0.75% |
| 2023-11-27 | 18.80 | 19.19 | 18.66 | 18.69 | 18.35 | qfq | 7,450,800 | 140,414,679 | 0.11% |
| 2023-11-24 | 19.59 | 19.69 | 18.64 | 18.67 | 18.33 | qfq | 10,309,500 | 195,047,367 | -4.16% |
| 2023-11-23 | 19.68 | 19.85 | 19.01 | 19.48 | 19.13 | qfq | 11,735,558 | 227,524,720 | -1.62% |
| 2023-11-22 | 20.40 | 20.88 | 19.72 | 19.80 | 19.44 | qfq | 19,268,213 | 388,779,798 | -3.88% |
| 2023-11-21 | 21.65 | 22.07 | 20.23 | 20.60 | 20.23 | qfq | 33,578,689 | 711,948,033 | -2.09% |
| 2023-11-20 | 19.22 | 21.04 | 19.05 | 21.04 | 20.66 | qfq | 19,760,607 | 398,828,095 | 9.98% |
| 2023-11-17 | 19.15 | 19.22 | 18.95 | 19.13 | 18.79 | qfq | 6,030,009 | 114,989,544 | 0.16% |
| 2023-11-16 | 19.29 | 19.38 | 19.05 | 19.10 | 18.76 | qfq | 6,828,410 | 130,965,149 | -0.73% |
| 2023-11-15 | 19.58 | 19.76 | 19.19 | 19.24 | 18.89 | qfq | 10,602,563 | 205,576,622 | -0.62% |
| 2023-11-14 | 19.33 | 19.49 | 19.01 | 19.36 | 19.01 | qfq | 15,928,120 | 306,841,187 | 0.16% |
| 2023-11-13 | 18.59 | 19.88 | 18.51 | 19.33 | 18.98 | qfq | 24,327,711 | 469,607,500 | 6.97% |
| 2023-11-10 | 18.13 | 18.40 | 17.96 | 18.07 | 17.75 | qfq | 4,005,600 | 72,527,565 | -0.88% |
| 2023-11-09 | 18.45 | 18.55 | 18.14 | 18.23 | 17.90 | qfq | 4,858,400 | 88,921,098 | -0.92% |
| 2023-11-08 | 18.19 | 18.53 | 18.06 | 18.40 | 18.07 | qfq | 7,294,831 | 133,747,492 | 1.32% |
| 2023-11-07 | 17.94 | 18.24 | 17.72 | 18.16 | 17.83 | qfq | 5,718,200 | 103,079,823 | 1.17% |
| 2023-11-06 | 17.71 | 18.00 | 17.71 | 17.95 | 17.63 | qfq | 5,039,410 | 90,181,212 | 1.93% |
| 2023-11-03 | 17.29 | 17.66 | 17.28 | 17.61 | 17.29 | qfq | 4,070,343 | 71,422,811 | 1.79% |
| 2023-11-02 | 17.50 | 17.68 | 17.25 | 17.30 | 16.99 | qfq | 4,058,833 | 70,675,579 | -1.59% |
| 2023-11-01 | 17.85 | 17.95 | 17.48 | 17.58 | 17.26 | qfq | 4,365,462 | 77,073,472 | -0.68% |
| 2023-10-31 | 18.03 | 18.09 | 17.50 | 17.70 | 17.38 | qfq | 6,502,865 | 115,441,929 | -2.10% |
| 2023-10-30 | 17.81 | 18.15 | 17.70 | 18.08 | 17.76 | qfq | 6,607,522 | 118,716,753 | 1.57% |
| 2023-10-27 | 18.09 | 18.10 | 17.68 | 17.80 | 17.48 | qfq | 8,114,313 | 144,919,308 | -2.47% |
| 2023-10-26 | 17.58 | 18.28 | 17.46 | 18.25 | 17.92 | qfq | 9,844,900 | 177,090,782 | 2.70% |
| 2023-10-25 | 17.24 | 17.88 | 17.12 | 17.77 | 17.45 | qfq | 7,853,600 | 138,366,041 | 2.72% |
| 2023-10-24 | 16.77 | 17.45 | 16.69 | 17.30 | 16.99 | qfq | 7,253,800 | 124,354,106 | 3.65% |
| 2023-10-23 | 17.20 | 17.31 | 16.56 | 16.69 | 16.39 | qfq | 7,044,700 | 119,075,762 | -3.69% |
| 2023-10-20 | 17.90 | 18.01 | 17.27 | 17.33 | 17.02 | qfq | 7,873,200 | 138,000,720 | -2.91% |
| 2023-10-19 | 18.10 | 18.55 | 17.82 | 17.85 | 17.53 | qfq | 7,904,300 | 143,361,636 | -3.20% |
| 2023-10-18 | 18.55 | 18.60 | 17.79 | 18.44 | 18.11 | qfq | 12,053,800 | 218,579,002 | -1.50% |
| 2023-10-17 | 18.65 | 18.85 | 18.38 | 18.72 | 18.38 | qfq | 10,670,391 | 199,239,689 | 0.75% |
| 2023-10-16 | 19.09 | 19.15 | 18.30 | 18.58 | 18.25 | qfq | 12,030,936 | 223,648,375 | -2.77% |
| 2023-10-13 | 19.30 | 19.66 | 18.81 | 19.11 | 18.77 | qfq | 16,656,544 | 319,026,202 | -2.05% |
| 2023-10-12 | 19.39 | 20.19 | 19.33 | 19.51 | 19.16 | qfq | 18,206,727 | 358,251,269 | -1.91% |
| 2023-10-11 | 21.80 | 22.46 | 19.83 | 19.89 | 19.53 | qfq | 33,597,717 | 702,183,989 | -4.38% |
| 2023-10-10 | 19.07 | 20.80 | 18.60 | 20.80 | 20.43 | qfq | 23,604,454 | 469,524,121 | 9.99% |
| 2023-10-09 | 18.70 | 19.39 | 18.68 | 18.91 | 18.57 | qfq | 16,044,513 | 304,862,212 | -0.99% |
| 2023-09-28 | 18.60 | 19.33 | 18.31 | 19.10 | 18.76 | qfq | 21,801,878 | 411,822,505 | 0.95% |
| 2023-09-27 | 18.46 | 19.62 | 18.34 | 18.92 | 18.58 | qfq | 28,533,529 | 537,198,793 | 4.53% |
| 2023-09-26 | 18.37 | 18.60 | 17.71 | 18.10 | 17.77 | qfq | 27,109,284 | 491,900,156 | -6.80% |
| 2023-09-25 | 18.62 | 19.80 | 18.27 | 19.42 | 19.07 | qfq | 37,817,567 | 727,563,719 | 7.89% |
| 2023-09-22 | 16.28 | 18.00 | 16.25 | 18.00 | 17.68 | qfq | 12,974,585 | 224,597,406 | 10.02% |
| 2023-09-21 | 15.95 | 16.54 | 15.82 | 16.36 | 16.07 | qfq | 6,840,367 | 111,563,341 | 2.38% |
| 2023-09-20 | 16.58 | 16.70 | 15.95 | 15.98 | 15.69 | qfq | 8,407,920 | 136,295,786 | -4.20% |
| 2023-09-19 | 17.03 | 17.45 | 16.53 | 16.68 | 16.38 | qfq | 9,664,437 | 162,732,988 | -2.51% |
| 2023-09-18 | 17.50 | 17.58 | 16.34 | 17.11 | 16.80 | qfq | 20,842,088 | 354,693,681 | -5.78% |
| 2023-09-15 | 17.90 | 18.95 | 17.73 | 18.16 | 17.83 | qfq | 26,714,456 | 492,038,648 | 5.40% |
| 2023-09-14 | 17.89 | 19.21 | 17.00 | 17.23 | 16.92 | qfq | 17,624,780 | 319,012,820 | -1.37% |
| 2023-09-13 | 17.45 | 17.56 | 17.12 | 17.47 | 17.16 | qfq | 3,701,800 | 64,151,242 | -0.57% |
| 2023-09-12 | 17.26 | 17.99 | 17.26 | 17.57 | 17.25 | qfq | 6,262,100 | 110,669,978 | 1.09% |
| 2023-09-11 | 17.35 | 17.46 | 17.17 | 17.38 | 17.07 | qfq | 2,859,815 | 49,568,477 | 0.00% |
| 2023-09-08 | 17.11 | 17.49 | 16.87 | 17.38 | 17.07 | qfq | 3,439,200 | 59,253,217 | 0.87% |
| 2023-09-07 | 17.32 | 17.59 | 17.14 | 17.23 | 16.92 | qfq | 4,255,000 | 73,612,222 | -0.35% |
| 2023-09-06 | 17.02 | 17.39 | 16.71 | 17.29 | 16.98 | qfq | 5,845,895 | 99,883,518 | 1.11% |
| 2023-09-05 | 16.79 | 17.94 | 16.73 | 17.10 | 16.79 | qfq | 9,463,376 | 163,513,949 | 2.58% |
| 2023-09-04 | 16.49 | 16.68 | 16.28 | 16.67 | 16.37 | qfq | 2,889,868 | 47,631,279 | 1.09% |
| 2023-09-01 | 16.89 | 16.89 | 16.38 | 16.49 | 16.19 | qfq | 2,473,500 | 40,928,810 | -2.19% |
| 2023-08-31 | 16.83 | 17.01 | 16.65 | 16.86 | 16.56 | qfq | 3,063,212 | 51,574,457 | -0.41% |
| 2023-08-30 | 16.18 | 16.98 | 16.15 | 16.93 | 16.63 | qfq | 5,945,410 | 99,640,524 | 4.96% |
| 2023-08-29 | 15.17 | 16.22 | 15.15 | 16.13 | 15.84 | qfq | 4,708,008 | 74,747,183 | 6.33% |
| 2023-08-28 | 16.12 | 16.22 | 15.13 | 15.17 | 14.90 | qfq | 3,457,740 | 53,999,380 | -0.85% |
| 2023-08-25 | 16.12 | 16.29 | 15.21 | 15.30 | 15.03 | qfq | 5,481,866 | 85,517,815 | -6.36% |
| 2023-08-24 | 16.69 | 16.84 | 16.22 | 16.34 | 16.05 | qfq | 3,131,074 | 51,589,504 | -1.98% |
| 2023-08-23 | 16.32 | 16.92 | 16.25 | 16.67 | 16.37 | qfq | 3,647,356 | 60,739,427 | 1.58% |
| 2023-08-22 | 16.10 | 16.47 | 15.99 | 16.41 | 16.12 | qfq | 2,998,968 | 48,719,752 | 2.76% |
| 2023-08-21 | 15.87 | 16.30 | 15.82 | 15.97 | 15.68 | qfq | 2,228,371 | 35,927,782 | 0.44% |
| 2023-08-18 | 16.17 | 16.30 | 15.87 | 15.90 | 15.61 | qfq | 2,277,000 | 36,651,154 | -1.67% |
| 2023-08-17 | 16.05 | 16.28 | 15.86 | 16.17 | 15.88 | qfq | 2,076,223 | 33,425,487 | 0.19% |
| 2023-08-16 | 16.64 | 16.65 | 15.79 | 16.14 | 15.85 | qfq | 4,393,360 | 71,173,971 | -3.53% |
| 2023-08-15 | 17.06 | 17.10 | 16.57 | 16.73 | 16.43 | qfq | 2,351,991 | 39,417,148 | -2.34% |
| 2023-08-14 | 16.66 | 17.13 | 16.51 | 17.13 | 16.82 | qfq | 2,753,835 | 46,250,906 | 1.78% |
| 2023-08-11 | 17.25 | 17.33 | 16.82 | 16.83 | 16.53 | qfq | 2,806,700 | 47,942,650 | -2.49% |
| 2023-08-10 | 17.30 | 17.47 | 17.11 | 17.26 | 16.95 | qfq | 2,182,920 | 37,629,310 | 0.12% |
| 2023-08-09 | 17.27 | 17.52 | 17.10 | 17.24 | 16.93 | qfq | 3,084,315 | 53,488,011 | -0.46% |
| 2023-08-08 | 17.22 | 17.48 | 17.17 | 17.32 | 17.01 | qfq | 2,721,400 | 47,091,459 | 0.00% |
| 2023-08-07 | 17.49 | 17.51 | 17.17 | 17.32 | 17.01 | qfq | 3,781,900 | 65,316,049 | -0.92% |
| 2023-08-04 | 16.57 | 17.69 | 16.41 | 17.48 | 17.17 | qfq | 8,563,465 | 147,299,317 | 6.46% |
| 2023-08-03 | 16.48 | 16.52 | 16.36 | 16.42 | 16.13 | qfq | 1,129,800 | 18,565,966 | -0.42% |
| 2023-08-02 | 16.50 | 16.70 | 16.41 | 16.49 | 16.19 | qfq | 1,317,718 | 21,722,396 | -0.24% |
| 2023-08-01 | 16.63 | 16.64 | 16.42 | 16.53 | 16.23 | qfq | 1,912,743 | 31,564,477 | -0.66% |
| 2023-07-31 | 16.68 | 16.80 | 16.57 | 16.64 | 16.34 | qfq | 2,001,100 | 33,319,255 | -0.30% |
| 2023-07-28 | 16.60 | 16.74 | 16.20 | 16.69 | 16.39 | qfq | 2,306,500 | 38,048,014 | 0.85% |
| 2023-07-27 | 16.99 | 17.03 | 16.48 | 16.55 | 16.25 | qfq | 2,923,400 | 48,902,779 | -2.65% |
| 2023-07-26 | 17.28 | 17.38 | 16.94 | 17.00 | 16.69 | qfq | 1,914,743 | 32,716,996 | -2.02% |
| 2023-07-25 | 17.26 | 17.50 | 17.06 | 17.35 | 17.04 | qfq | 2,052,635 | 35,487,173 | 1.34% |
| 2023-07-24 | 17.07 | 17.24 | 16.92 | 17.12 | 16.81 | qfq | 1,529,859 | 26,143,180 | 0.23% |
| 2023-07-21 | 17.25 | 17.48 | 17.03 | 17.08 | 16.77 | qfq | 2,084,500 | 35,861,455 | -1.33% |
| 2023-07-20 | 17.80 | 17.80 | 17.22 | 17.31 | 17.00 | qfq | 2,872,205 | 50,225,916 | -2.26% |
| 2023-07-19 | 17.47 | 17.85 | 17.44 | 17.71 | 17.39 | qfq | 2,879,411 | 50,858,645 | 1.03% |
| 2023-07-18 | 17.82 | 17.96 | 17.41 | 17.53 | 17.22 | qfq | 4,331,340 | 76,625,123 | -0.85% |
| 2023-07-17 | 17.45 | 18.28 | 17.41 | 17.68 | 17.36 | qfq | 6,637,596 | 117,951,445 | 1.67% |