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
晋拓股份603211.SH
最近收盘价32.402026-07-17
最近交易日2026-07-17
成交量（股）13,674,209
成交额（元）459,662,551
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-13 | cash_dividend | 0.077 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.06 | — | — | — | 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 | 35.02 | 35.44 | 32.40 | 32.40 | 32.40 | qfq | 13,674,209 | 459,662,551 | -10.00% |
| 2026-07-16 | 34.10 | 37.80 | 33.46 | 36.00 | 36.00 | qfq | 16,890,400 | 609,803,269 | 2.86% |
| 2026-07-15 | 36.60 | 36.96 | 34.49 | 35.00 | 35.00 | qfq | 11,701,707 | 417,131,496 | -2.75% |
| 2026-07-14 | 34.80 | 36.50 | 32.62 | 35.99 | 35.99 | qfq | 13,339,460 | 467,823,444 | 5.79% |
| 2026-07-13 | 37.69 | 37.69 | 34.02 | 34.02 | 34.02 | qfq | 15,204,400 | 536,653,062 | -10.19% |
| 2026-07-10 | 33.92 | 37.88 | 33.80 | 37.88 | 37.80 | qfq | 12,007,900 | 436,807,713 | 9.99% |
| 2026-07-09 | 35.00 | 36.38 | 33.00 | 34.44 | 34.37 | qfq | 13,021,100 | 448,637,117 | -1.54% |
| 2026-07-08 | 36.65 | 38.90 | 34.80 | 34.98 | 34.91 | qfq | 19,253,700 | 697,042,166 | -5.56% |
| 2026-07-07 | 39.14 | 42.29 | 35.94 | 37.04 | 36.96 | qfq | 32,876,800 | 1,294,031,584 | -6.30% |
| 2026-07-06 | 37.34 | 39.53 | 37.00 | 39.53 | 39.45 | qfq | 13,806,000 | 539,492,520 | 9.99% |
| 2026-07-03 | 33.35 | 35.94 | 33.01 | 35.94 | 35.87 | qfq | 7,675,200 | 271,229,390 | 10.01% |
| 2026-07-02 | 32.61 | 34.30 | 32.16 | 32.67 | 32.60 | qfq | 8,043,800 | 265,903,030 | -1.48% |
| 2026-07-01 | 35.88 | 36.65 | 32.90 | 33.16 | 33.09 | qfq | 11,756,500 | 401,406,715 | -6.62% |
| 2026-06-30 | 32.30 | 35.51 | 31.80 | 35.51 | 35.44 | qfq | 13,276,200 | 449,877,253 | 10.01% |
| 2026-06-29 | 33.40 | 33.90 | 30.87 | 32.28 | 32.21 | qfq | 10,076,400 | 322,190,394 | -4.97% |
| 2026-06-26 | 35.60 | 35.60 | 33.58 | 33.97 | 33.90 | qfq | 9,754,200 | 335,848,413 | -2.39% |
| 2026-06-25 | 36.22 | 37.32 | 34.22 | 34.80 | 34.73 | qfq | 11,365,800 | 400,594,356 | -3.92% |
| 2026-06-24 | 36.48 | 37.80 | 35.58 | 36.22 | 36.15 | qfq | 10,113,574 | 368,609,284 | -2.11% |
| 2026-06-23 | 36.50 | 37.67 | 35.74 | 37.00 | 36.92 | qfq | 13,331,100 | 492,242,752 | 0.19% |
| 2026-06-22 | 37.10 | 37.30 | 34.50 | 36.93 | 36.85 | qfq | 17,388,002 | 622,649,689 | 1.34% |
| 2026-06-18 | 33.79 | 36.44 | 33.01 | 36.44 | 36.37 | qfq | 9,170,300 | 325,167,866 | 9.99% |
| 2026-06-17 | 31.31 | 33.97 | 30.80 | 33.13 | 33.06 | qfq | 12,928,400 | 426,127,550 | 4.74% |
| 2026-06-16 | 30.11 | 31.85 | 30.00 | 31.63 | 31.57 | qfq | 9,263,160 | 287,123,804 | 4.15% |
| 2026-06-15 | 30.00 | 30.97 | 29.39 | 30.37 | 30.31 | qfq | 13,378,460 | 403,604,440 | 1.98% |
| 2026-06-12 | 33.09 | 33.10 | 29.78 | 29.78 | 29.72 | qfq | 16,888,500 | 517,353,040 | -10.00% |
| 2026-06-11 | 30.80 | 33.78 | 30.17 | 33.09 | 33.02 | qfq | 17,942,500 | 588,144,069 | 6.74% |
| 2026-06-10 | 31.73 | 32.24 | 30.70 | 31.00 | 30.94 | qfq | 16,249,100 | 508,995,374 | -1.37% |
| 2026-06-09 | 31.00 | 31.43 | 30.00 | 31.43 | 31.37 | qfq | 10,415,330 | 325,825,692 | 10.01% |
| 2026-06-08 | 26.29 | 29.13 | 26.29 | 28.57 | 28.51 | qfq | 9,244,702 | 258,188,582 | 3.82% |
| 2026-06-05 | 28.00 | 28.15 | 26.28 | 27.52 | 27.46 | qfq | 6,225,428 | 169,349,150 | -0.29% |
| 2026-06-04 | 26.65 | 28.26 | 26.60 | 27.60 | 27.54 | qfq | 6,380,270 | 177,393,406 | 2.79% |
| 2026-06-03 | 26.39 | 27.94 | 26.39 | 26.85 | 26.80 | qfq | 4,912,500 | 133,818,868 | 1.32% |
| 2026-06-02 | 26.45 | 26.78 | 25.50 | 26.50 | 26.45 | qfq | 5,162,500 | 135,259,177 | -0.67% |
| 2026-06-01 | 26.54 | 27.29 | 26.45 | 26.68 | 26.63 | qfq | 3,980,500 | 106,731,447 | -1.91% |
| 2026-05-29 | 28.40 | 28.52 | 26.92 | 27.20 | 27.14 | qfq | 5,889,028 | 162,774,948 | -2.86% |
| 2026-05-28 | 27.54 | 29.00 | 26.85 | 28.00 | 27.94 | qfq | 6,929,400 | 193,188,059 | 1.67% |
| 2026-05-27 | 28.51 | 29.11 | 27.04 | 27.54 | 27.48 | qfq | 9,595,772 | 266,296,743 | -3.23% |
| 2026-05-26 | 31.81 | 32.60 | 28.00 | 28.46 | 28.40 | qfq | 16,417,800 | 484,394,983 | -8.22% |
| 2026-05-25 | 29.50 | 31.66 | 29.50 | 31.01 | 30.95 | qfq | 10,996,662 | 338,026,258 | 4.20% |
| 2026-05-22 | 29.48 | 30.64 | 28.83 | 29.76 | 29.70 | qfq | 6,992,100 | 208,747,628 | 0.74% |
| 2026-05-21 | 30.78 | 31.45 | 29.49 | 29.54 | 29.48 | qfq | 10,803,400 | 329,697,485 | -2.12% |
| 2026-05-20 | 28.72 | 30.57 | 28.72 | 30.18 | 30.12 | qfq | 12,521,800 | 375,269,943 | 5.38% |
| 2026-05-19 | 29.03 | 29.64 | 28.33 | 28.64 | 28.58 | qfq | 9,655,100 | 277,055,518 | -2.32% |
| 2026-05-18 | 30.17 | 30.17 | 29.00 | 29.32 | 29.26 | qfq | 11,358,439 | 333,803,978 | -3.77% |
| 2026-05-15 | 30.50 | 31.46 | 29.80 | 30.47 | 30.41 | qfq | 18,272,900 | 561,144,780 | -0.46% |
| 2026-05-14 | 30.20 | 31.87 | 30.20 | 30.61 | 30.55 | qfq | 16,702,426 | 518,522,961 | -0.39% |
| 2026-05-13 | 30.93 | 31.30 | 29.59 | 30.73 | 30.67 | qfq | 21,507,700 | 659,425,028 | -0.52% |
| 2026-05-12 | 28.16 | 30.89 | 28.16 | 30.89 | 30.83 | qfq | 9,493,572 | 286,653,651 | 10.01% |
| 2026-05-11 | 27.71 | 28.20 | 27.40 | 28.08 | 28.02 | qfq | 7,191,600 | 199,952,396 | -0.25% |
| 2026-05-08 | 27.59 | 28.68 | 27.30 | 28.15 | 28.09 | qfq | 8,564,500 | 241,509,064 | 1.59% |
| 2026-05-07 | 27.79 | 28.35 | 27.30 | 27.71 | 27.65 | qfq | 10,548,200 | 292,038,219 | 0.00% |
| 2026-05-06 | 27.50 | 29.00 | 27.00 | 27.71 | 27.65 | qfq | 13,833,202 | 388,237,012 | 3.40% |
| 2026-04-30 | 26.16 | 27.20 | 25.75 | 26.80 | 26.75 | qfq | 9,595,800 | 253,532,120 | 0.56% |
| 2026-04-29 | 25.19 | 27.07 | 24.56 | 26.65 | 26.60 | qfq | 13,303,788 | 347,600,894 | 6.34% |
| 2026-04-28 | 25.00 | 26.07 | 24.90 | 25.06 | 25.01 | qfq | 12,657,500 | 320,101,165 | -1.34% |
| 2026-04-27 | 22.95 | 25.40 | 22.77 | 25.40 | 25.35 | qfq | 13,199,400 | 323,602,855 | 10.00% |
| 2026-04-24 | 23.90 | 24.15 | 22.76 | 23.09 | 23.04 | qfq | 8,122,500 | 189,562,553 | -3.59% |
| 2026-04-23 | 25.37 | 25.60 | 23.74 | 23.95 | 23.90 | qfq | 14,389,900 | 349,376,887 | -6.41% |
| 2026-04-22 | 24.94 | 26.24 | 24.48 | 25.59 | 25.54 | qfq | 12,438,800 | 316,188,583 | 1.79% |
| 2026-04-21 | 27.00 | 27.50 | 24.50 | 25.14 | 25.09 | qfq | 19,785,800 | 507,798,481 | -7.06% |
| 2026-04-20 | 26.20 | 28.10 | 26.01 | 27.05 | 27.00 | qfq | 21,238,500 | 576,495,519 | 3.24% |
| 2026-04-17 | 26.22 | 26.66 | 25.70 | 26.20 | 26.15 | qfq | 13,928,300 | 363,262,716 | -1.09% |
| 2026-04-16 | 26.90 | 27.18 | 25.89 | 26.49 | 26.44 | qfq | 14,076,600 | 369,633,381 | -1.56% |
| 2026-04-15 | 25.56 | 28.16 | 25.40 | 26.91 | 26.86 | qfq | 19,273,200 | 519,568,912 | 5.12% |
| 2026-04-14 | 25.97 | 26.20 | 25.01 | 25.60 | 25.55 | qfq | 7,032,700 | 179,087,567 | -1.04% |
| 2026-04-13 | 25.80 | 26.00 | 25.33 | 25.87 | 25.82 | qfq | 8,559,500 | 220,121,686 | -0.77% |
| 2026-04-10 | 26.50 | 26.90 | 26.01 | 26.07 | 26.02 | qfq | 9,469,100 | 249,982,785 | -0.87% |
| 2026-04-09 | 26.00 | 26.66 | 25.80 | 26.30 | 26.25 | qfq | 16,697,600 | 436,659,414 | 0.80% |
| 2026-04-08 | 24.26 | 26.09 | 23.87 | 26.09 | 26.04 | qfq | 13,998,600 | 359,850,907 | 9.99% |
| 2026-04-07 | 23.94 | 24.99 | 23.53 | 23.72 | 23.67 | qfq | 3,940,000 | 94,293,912 | -0.38% |
| 2026-04-03 | 25.20 | 25.20 | 23.71 | 23.81 | 23.76 | qfq | 4,871,116 | 117,340,023 | -3.80% |
| 2026-04-02 | 25.48 | 25.65 | 24.57 | 24.75 | 24.70 | qfq | 5,083,916 | 127,308,251 | -2.94% |
| 2026-04-01 | 25.36 | 25.83 | 25.04 | 25.50 | 25.45 | qfq | 6,321,100 | 160,556,955 | 0.75% |
| 2026-03-31 | 25.70 | 26.08 | 24.72 | 25.31 | 25.26 | qfq | 7,844,300 | 199,269,615 | 0.36% |
| 2026-03-30 | 23.61 | 25.80 | 23.46 | 25.22 | 25.17 | qfq | 11,274,700 | 279,448,775 | 5.08% |
| 2026-03-27 | 23.52 | 24.36 | 23.15 | 24.00 | 23.95 | qfq | 7,395,800 | 176,081,955 | -1.19% |
| 2026-03-26 | 25.05 | 25.19 | 24.00 | 24.29 | 24.24 | qfq | 7,194,200 | 176,211,657 | -3.03% |
| 2026-03-25 | 25.54 | 25.77 | 24.64 | 25.05 | 25.00 | qfq | 10,262,800 | 256,321,760 | -0.83% |
| 2026-03-24 | 25.38 | 25.87 | 23.64 | 25.26 | 25.21 | qfq | 20,718,016 | 511,893,268 | 1.94% |
| 2026-03-23 | 24.19 | 26.08 | 24.19 | 24.78 | 24.73 | qfq | 22,632,345 | 575,608,496 | 4.51% |
| 2026-03-20 | 24.33 | 24.65 | 23.60 | 23.71 | 23.66 | qfq | 6,768,107 | 162,565,102 | 0.47% |
| 2026-03-19 | 24.58 | 24.98 | 23.48 | 23.60 | 23.55 | qfq | 7,321,900 | 175,822,570 | -5.75% |
| 2026-03-18 | 24.36 | 25.10 | 23.91 | 25.04 | 24.99 | qfq | 8,242,700 | 202,914,978 | 3.43% |
| 2026-03-17 | 23.62 | 24.90 | 23.20 | 24.21 | 24.16 | qfq | 12,114,600 | 295,906,808 | 2.50% |
| 2026-03-16 | 22.44 | 23.86 | 22.23 | 23.62 | 23.57 | qfq | 5,809,200 | 134,512,304 | 4.47% |
| 2026-03-13 | 23.12 | 23.35 | 22.61 | 22.61 | 22.56 | qfq | 4,621,700 | 106,037,518 | -2.75% |
| 2026-03-12 | 23.49 | 23.70 | 23.12 | 23.25 | 23.20 | qfq | 5,733,800 | 133,872,212 | -1.11% |
| 2026-03-11 | 22.51 | 24.05 | 22.51 | 23.51 | 23.46 | qfq | 13,015,000 | 306,810,957 | 4.12% |
| 2026-03-10 | 21.20 | 22.73 | 21.20 | 22.58 | 22.53 | qfq | 6,419,100 | 141,843,573 | 6.91% |
| 2026-03-09 | 21.10 | 21.29 | 20.52 | 21.12 | 21.08 | qfq | 3,896,700 | 81,216,023 | -0.47% |
| 2026-03-06 | 20.78 | 21.70 | 20.75 | 21.22 | 21.18 | qfq | 3,335,994 | 71,102,125 | 1.53% |
| 2026-03-05 | 21.14 | 21.50 | 20.79 | 20.90 | 20.86 | qfq | 2,752,200 | 58,019,953 | 0.24% |
| 2026-03-04 | 20.71 | 21.28 | 20.60 | 20.85 | 20.81 | qfq | 4,363,352 | 91,345,827 | -2.02% |
| 2026-03-03 | 22.50 | 22.85 | 21.21 | 21.28 | 21.24 | qfq | 5,894,378 | 128,549,736 | -5.46% |
| 2026-03-02 | 22.55 | 23.15 | 22.31 | 22.51 | 22.46 | qfq | 4,894,800 | 110,658,043 | -1.79% |
| 2026-02-27 | 22.78 | 22.94 | 22.61 | 22.92 | 22.87 | qfq | 3,294,107 | 75,062,837 | -0.22% |
| 2026-02-26 | 22.76 | 23.20 | 22.51 | 22.97 | 22.92 | qfq | 4,874,700 | 111,544,803 | 0.92% |
| 2026-02-25 | 22.77 | 23.04 | 22.49 | 22.76 | 22.71 | qfq | 4,664,700 | 106,013,535 | -0.18% |
| 2026-02-24 | 22.16 | 23.50 | 22.03 | 22.80 | 22.75 | qfq | 6,786,200 | 154,579,884 | 4.01% |
| 2026-02-13 | 21.96 | 22.26 | 21.75 | 21.92 | 21.88 | qfq | 3,408,600 | 75,037,723 | -1.26% |
| 2026-02-12 | 21.90 | 22.66 | 21.80 | 22.20 | 22.15 | qfq | 7,222,600 | 161,181,286 | 1.83% |
| 2026-02-11 | 22.22 | 22.42 | 21.76 | 21.80 | 21.76 | qfq | 5,236,800 | 115,250,228 | -1.62% |
| 2026-02-10 | 22.51 | 22.69 | 22.02 | 22.16 | 22.11 | qfq | 6,211,600 | 138,542,724 | -1.51% |
| 2026-02-09 | 23.60 | 23.60 | 22.01 | 22.50 | 22.45 | qfq | 9,214,300 | 208,078,659 | -2.77% |
| 2026-02-06 | 23.53 | 24.39 | 22.70 | 23.14 | 23.09 | qfq | 9,941,000 | 232,074,777 | -4.30% |
| 2026-02-05 | 24.20 | 24.80 | 23.85 | 24.18 | 24.13 | qfq | 11,281,931 | 273,409,617 | -0.33% |
| 2026-02-04 | 24.78 | 25.22 | 23.82 | 24.26 | 24.21 | qfq | 19,220,500 | 468,821,475 | -1.02% |
| 2026-02-03 | 22.50 | 24.51 | 22.20 | 24.51 | 24.46 | qfq | 10,545,507 | 248,210,395 | 10.01% |
| 2026-02-02 | 22.29 | 23.50 | 22.05 | 22.28 | 22.23 | qfq | 7,016,700 | 159,885,101 | 0.81% |
| 2026-01-30 | 22.05 | 22.29 | 21.38 | 22.10 | 22.06 | qfq | 5,511,900 | 120,469,749 | -0.72% |
| 2026-01-29 | 22.25 | 22.70 | 22.11 | 22.26 | 22.21 | qfq | 5,203,808 | 116,180,982 | -1.02% |
| 2026-01-28 | 22.74 | 23.00 | 22.27 | 22.49 | 22.44 | qfq | 5,272,200 | 118,725,749 | -0.71% |
| 2026-01-27 | 22.47 | 22.77 | 21.86 | 22.65 | 22.60 | qfq | 6,087,700 | 136,354,473 | -0.31% |
| 2026-01-26 | 23.66 | 23.80 | 22.20 | 22.72 | 22.67 | qfq | 10,668,600 | 242,723,970 | -4.50% |
| 2026-01-23 | 22.92 | 24.00 | 22.65 | 23.79 | 23.74 | qfq | 13,444,500 | 315,520,478 | 4.02% |
| 2026-01-22 | 23.00 | 23.70 | 22.75 | 22.87 | 22.82 | qfq | 9,584,400 | 222,431,317 | -0.09% |
| 2026-01-21 | 22.52 | 23.29 | 22.45 | 22.89 | 22.84 | qfq | 5,423,900 | 124,371,439 | 0.39% |
| 2026-01-20 | 22.83 | 23.18 | 22.42 | 22.80 | 22.75 | qfq | 5,640,300 | 127,994,928 | -0.13% |
| 2026-01-19 | 22.88 | 23.20 | 22.57 | 22.83 | 22.78 | qfq | 5,046,200 | 115,377,094 | 1.20% |
| 2026-01-16 | 22.27 | 22.79 | 22.06 | 22.56 | 22.51 | qfq | 5,610,400 | 125,815,793 | 1.62% |
| 2026-01-15 | 22.60 | 22.60 | 22.03 | 22.20 | 22.15 | qfq | 4,851,100 | 107,891,899 | -2.46% |
| 2026-01-14 | 22.30 | 22.87 | 22.20 | 22.76 | 22.71 | qfq | 9,755,300 | 220,454,019 | 2.06% |
| 2026-01-13 | 23.50 | 23.50 | 22.00 | 22.30 | 22.25 | qfq | 12,262,668 | 277,852,638 | -5.15% |
| 2026-01-12 | 23.49 | 23.95 | 23.15 | 23.51 | 23.46 | qfq | 14,220,963 | 334,072,452 | 0.26% |
| 2026-01-09 | 22.77 | 23.55 | 22.51 | 23.45 | 23.40 | qfq | 16,917,763 | 390,518,398 | 3.03% |
| 2026-01-08 | 22.02 | 22.78 | 21.72 | 22.76 | 22.71 | qfq | 12,770,963 | 285,740,330 | 2.11% |
| 2026-01-07 | 22.73 | 22.73 | 22.15 | 22.29 | 22.24 | qfq | 9,862,600 | 220,329,836 | -3.04% |
| 2026-01-06 | 22.97 | 23.19 | 21.92 | 22.99 | 22.94 | qfq | 16,785,400 | 376,866,487 | 0.04% |
| 2026-01-05 | 22.50 | 23.28 | 22.22 | 22.98 | 22.93 | qfq | 16,762,500 | 381,792,750 | 1.91% |
| 2025-12-31 | 24.32 | 24.48 | 22.50 | 22.55 | 22.50 | qfq | 20,630,500 | 473,998,970 | -4.49% |
| 2025-12-30 | 21.48 | 23.61 | 21.40 | 23.61 | 23.56 | qfq | 15,692,800 | 359,081,018 | 10.02% |
| 2025-12-29 | 21.59 | 22.00 | 21.23 | 21.46 | 21.42 | qfq | 8,688,200 | 187,017,998 | -0.05% |
| 2025-12-26 | 22.08 | 22.08 | 21.05 | 21.47 | 21.43 | qfq | 13,247,800 | 284,555,453 | -2.76% |
| 2025-12-25 | 21.22 | 22.48 | 21.02 | 22.08 | 22.04 | qfq | 15,272,200 | 333,973,466 | 2.22% |
| 2025-12-24 | 20.42 | 22.15 | 20.21 | 21.60 | 21.56 | qfq | 15,974,900 | 341,701,532 | 5.21% |
| 2025-12-23 | 20.85 | 20.90 | 20.16 | 20.53 | 20.49 | qfq | 6,868,300 | 140,627,462 | -1.72% |
| 2025-12-22 | 20.39 | 21.20 | 19.90 | 20.89 | 20.85 | qfq | 9,789,222 | 203,311,241 | 2.81% |
| 2025-12-19 | 20.68 | 20.78 | 20.12 | 20.32 | 20.28 | qfq | 9,776,929 | 199,671,447 | -1.12% |
| 2025-12-18 | 19.58 | 21.46 | 19.56 | 20.55 | 20.51 | qfq | 18,754,547 | 386,360,785 | 4.69% |
| 2025-12-17 | 19.31 | 19.79 | 19.12 | 19.63 | 19.59 | qfq | 7,075,200 | 137,536,028 | -0.15% |
| 2025-12-16 | 19.90 | 20.20 | 19.54 | 19.66 | 19.62 | qfq | 7,159,700 | 141,780,906 | -1.11% |
| 2025-12-15 | 20.07 | 20.36 | 19.66 | 19.88 | 19.84 | qfq | 9,731,447 | 194,513,751 | -0.75% |
| 2025-12-12 | 19.49 | 20.39 | 19.47 | 20.03 | 19.99 | qfq | 15,238,501 | 306,097,823 | 3.14% |
| 2025-12-11 | 18.96 | 19.97 | 18.80 | 19.42 | 19.38 | qfq | 12,983,400 | 251,672,687 | 2.97% |
| 2025-12-10 | 18.71 | 19.45 | 18.69 | 18.86 | 18.82 | qfq | 7,123,300 | 134,729,030 | -1.10% |
| 2025-12-09 | 18.47 | 19.37 | 18.30 | 19.07 | 19.03 | qfq | 9,520,500 | 178,912,616 | 0.63% |
| 2025-12-08 | 19.54 | 19.90 | 18.59 | 18.95 | 18.91 | qfq | 14,040,422 | 266,503,304 | 4.58% |
| 2025-12-05 | 18.16 | 18.35 | 17.68 | 18.12 | 18.08 | qfq | 9,389,666 | 168,622,406 | -0.66% |
| 2025-12-04 | 17.16 | 18.81 | 17.16 | 18.24 | 18.20 | qfq | 13,184,771 | 242,063,220 | 6.67% |
| 2025-12-03 | 17.35 | 17.42 | 17.05 | 17.10 | 17.07 | qfq | 1,483,100 | 25,473,278 | -1.27% |
| 2025-12-02 | 17.59 | 17.59 | 17.29 | 17.32 | 17.28 | qfq | 1,313,005 | 22,791,160 | -1.20% |
| 2025-12-01 | 17.24 | 17.76 | 17.21 | 17.53 | 17.49 | qfq | 2,492,000 | 43,577,162 | 2.16% |
| 2025-11-28 | 16.95 | 17.17 | 16.88 | 17.16 | 17.13 | qfq | 1,272,630 | 21,697,060 | 0.82% |
| 2025-11-27 | 17.06 | 17.13 | 16.96 | 17.02 | 16.99 | qfq | 1,044,200 | 17,816,532 | 0.35% |
| 2025-11-26 | 17.10 | 17.30 | 16.92 | 16.96 | 16.93 | qfq | 1,435,900 | 24,577,724 | -1.11% |
| 2025-11-25 | 17.00 | 17.46 | 17.00 | 17.15 | 17.12 | qfq | 1,804,800 | 31,201,390 | 1.06% |
| 2025-11-24 | 16.90 | 17.06 | 16.74 | 16.97 | 16.94 | qfq | 1,862,400 | 31,477,805 | 1.07% |
| 2025-11-21 | 17.07 | 17.30 | 16.56 | 16.79 | 16.76 | qfq | 2,733,600 | 46,106,998 | -2.38% |
| 2025-11-20 | 17.40 | 17.60 | 17.14 | 17.20 | 17.17 | qfq | 1,729,500 | 29,888,611 | -1.15% |
| 2025-11-19 | 17.80 | 17.92 | 17.37 | 17.40 | 17.36 | qfq | 2,433,100 | 42,697,132 | -1.64% |
| 2025-11-18 | 18.05 | 18.07 | 17.68 | 17.69 | 17.65 | qfq | 2,045,600 | 36,416,166 | -2.16% |
| 2025-11-17 | 18.10 | 18.20 | 17.96 | 18.08 | 18.04 | qfq | 1,424,700 | 25,769,095 | 0.00% |
| 2025-11-14 | 18.02 | 18.25 | 18.02 | 18.08 | 18.04 | qfq | 1,443,500 | 26,188,939 | -0.22% |
| 2025-11-13 | 18.04 | 18.27 | 17.80 | 18.12 | 18.08 | qfq | 1,768,200 | 32,004,802 | 0.50% |
| 2025-11-12 | 18.27 | 18.28 | 17.94 | 18.03 | 17.99 | qfq | 2,166,700 | 39,201,142 | -1.48% |
| 2025-11-11 | 18.40 | 18.48 | 18.22 | 18.30 | 18.26 | qfq | 1,729,200 | 31,715,349 | 0.05% |
| 2025-11-10 | 18.22 | 18.36 | 18.00 | 18.29 | 18.25 | qfq | 2,474,400 | 45,004,342 | 0.27% |
| 2025-11-07 | 18.49 | 18.73 | 18.20 | 18.24 | 18.20 | qfq | 3,025,400 | 55,495,369 | -0.82% |
| 2025-11-06 | 18.23 | 18.46 | 18.05 | 18.39 | 18.35 | qfq | 2,349,700 | 43,015,644 | 1.27% |
| 2025-11-05 | 18.00 | 18.26 | 17.94 | 18.16 | 18.12 | qfq | 2,247,300 | 40,773,109 | -0.06% |
| 2025-11-04 | 18.35 | 18.41 | 18.07 | 18.17 | 18.13 | qfq | 1,939,300 | 35,285,333 | -0.98% |
| 2025-11-03 | 18.23 | 18.58 | 18.18 | 18.35 | 18.31 | qfq | 2,668,100 | 48,909,246 | 0.55% |
| 2025-10-31 | 18.10 | 18.40 | 18.10 | 18.25 | 18.21 | qfq | 1,866,287 | 34,133,167 | 0.83% |
| 2025-10-30 | 18.33 | 18.33 | 18.09 | 18.10 | 18.06 | qfq | 2,043,363 | 37,147,572 | -0.98% |
| 2025-10-29 | 18.40 | 18.52 | 18.16 | 18.28 | 18.24 | qfq | 2,325,000 | 42,435,974 | -0.49% |
| 2025-10-28 | 18.26 | 18.49 | 18.12 | 18.37 | 18.33 | qfq | 2,208,997 | 40,614,742 | 0.60% |
| 2025-10-27 | 18.30 | 18.36 | 18.05 | 18.26 | 18.22 | qfq | 2,494,100 | 45,399,831 | 0.33% |
| 2025-10-24 | 18.23 | 18.23 | 18.02 | 18.20 | 18.16 | qfq | 2,099,100 | 38,073,694 | 0.72% |
| 2025-10-23 | 17.85 | 18.14 | 17.69 | 18.07 | 18.03 | qfq | 2,937,800 | 52,873,947 | 1.52% |
| 2025-10-22 | 17.78 | 18.08 | 17.77 | 17.80 | 17.76 | qfq | 1,914,700 | 34,234,827 | -0.61% |
| 2025-10-21 | 17.46 | 18.02 | 17.44 | 17.91 | 17.87 | qfq | 3,526,500 | 62,870,446 | 2.52% |
| 2025-10-20 | 17.27 | 17.50 | 17.27 | 17.47 | 17.43 | qfq | 1,479,300 | 25,753,752 | 1.22% |
| 2025-10-17 | 17.60 | 17.60 | 17.24 | 17.26 | 17.22 | qfq | 2,700,200 | 46,942,780 | -1.71% |
| 2025-10-16 | 18.18 | 18.25 | 17.49 | 17.56 | 17.52 | qfq | 4,284,347 | 76,054,566 | -3.78% |
| 2025-10-15 | 18.00 | 18.26 | 17.80 | 18.25 | 18.21 | qfq | 2,181,100 | 39,438,091 | 1.84% |
| 2025-10-14 | 18.17 | 18.44 | 17.85 | 17.92 | 17.88 | qfq | 2,288,000 | 41,289,300 | -1.05% |
| 2025-10-13 | 17.60 | 18.14 | 17.10 | 18.11 | 18.07 | qfq | 3,258,600 | 57,915,814 | -1.31% |
| 2025-10-10 | 18.44 | 18.70 | 18.31 | 18.35 | 18.31 | qfq | 2,742,600 | 50,625,358 | -0.49% |
| 2025-10-09 | 18.58 | 18.67 | 18.21 | 18.44 | 18.40 | qfq | 3,469,900 | 63,823,381 | -0.81% |
| 2025-09-30 | 18.95 | 18.98 | 18.57 | 18.59 | 18.55 | qfq | 2,440,300 | 45,513,414 | -1.33% |
| 2025-09-29 | 18.70 | 18.86 | 18.31 | 18.84 | 18.80 | qfq | 2,839,500 | 53,027,574 | 1.24% |
| 2025-09-26 | 18.72 | 18.94 | 18.50 | 18.61 | 18.57 | qfq | 3,147,000 | 58,804,604 | -1.12% |
| 2025-09-25 | 19.04 | 19.24 | 18.78 | 18.82 | 18.78 | qfq | 2,971,800 | 56,424,548 | -1.10% |
| 2025-09-24 | 19.10 | 19.14 | 18.80 | 19.03 | 18.99 | qfq | 2,845,200 | 53,988,672 | -0.26% |
| 2025-09-23 | 19.36 | 19.50 | 18.66 | 19.08 | 19.04 | qfq | 4,109,621 | 77,740,280 | -0.93% |
| 2025-09-22 | 19.50 | 19.73 | 19.16 | 19.26 | 19.22 | qfq | 2,667,500 | 51,683,384 | -0.10% |
| 2025-09-19 | 19.20 | 19.72 | 19.20 | 19.28 | 19.24 | qfq | 4,374,600 | 84,737,008 | -2.33% |
| 2025-09-18 | 20.20 | 20.44 | 19.56 | 19.74 | 19.70 | qfq | 6,703,700 | 134,747,395 | -2.03% |
| 2025-09-17 | 19.91 | 20.24 | 19.72 | 20.15 | 20.11 | qfq | 5,068,200 | 101,528,410 | 1.46% |
| 2025-09-16 | 19.40 | 19.89 | 19.36 | 19.86 | 19.82 | qfq | 4,722,400 | 93,054,110 | 2.37% |
| 2025-09-15 | 19.45 | 19.74 | 19.29 | 19.40 | 19.36 | qfq | 2,991,007 | 58,300,273 | -0.61% |
| 2025-09-12 | 19.72 | 19.82 | 19.48 | 19.52 | 19.48 | qfq | 3,176,800 | 62,382,957 | -0.76% |
| 2025-09-11 | 19.41 | 19.69 | 19.04 | 19.67 | 19.63 | qfq | 3,594,000 | 69,882,773 | 1.81% |
| 2025-09-10 | 19.58 | 19.83 | 19.30 | 19.32 | 19.28 | qfq | 2,997,821 | 58,522,544 | -1.08% |
| 2025-09-09 | 19.80 | 19.82 | 19.43 | 19.53 | 19.49 | qfq | 2,922,500 | 57,325,269 | -1.46% |
| 2025-09-08 | 19.56 | 19.98 | 19.43 | 19.82 | 19.78 | qfq | 3,942,900 | 77,751,078 | 1.90% |
| 2025-09-05 | 19.00 | 19.49 | 18.86 | 19.45 | 19.41 | qfq | 3,826,100 | 73,638,478 | 2.26% |
| 2025-09-04 | 19.17 | 19.49 | 18.67 | 19.02 | 18.98 | qfq | 4,213,700 | 80,578,459 | -1.45% |
| 2025-09-03 | 20.10 | 20.29 | 19.15 | 19.30 | 19.26 | qfq | 4,724,600 | 92,932,049 | -3.64% |
| 2025-09-02 | 19.92 | 20.30 | 19.11 | 20.03 | 19.99 | qfq | 6,227,700 | 122,568,886 | 0.60% |
| 2025-09-01 | 19.98 | 20.26 | 19.84 | 19.91 | 19.87 | qfq | 3,631,200 | 72,642,987 | -0.40% |
| 2025-08-29 | 20.39 | 20.42 | 19.98 | 19.99 | 19.95 | qfq | 4,533,800 | 91,253,269 | -1.96% |
| 2025-08-28 | 20.17 | 20.50 | 19.57 | 20.39 | 20.35 | qfq | 7,311,100 | 146,851,121 | 1.29% |
| 2025-08-27 | 20.85 | 21.01 | 20.02 | 20.13 | 20.09 | qfq | 7,484,307 | 154,974,642 | -4.28% |
| 2025-08-26 | 20.81 | 21.22 | 20.56 | 21.03 | 20.99 | qfq | 7,014,148 | 145,868,157 | 0.86% |
| 2025-08-25 | 20.71 | 21.12 | 20.71 | 20.85 | 20.81 | qfq | 8,286,907 | 172,774,961 | -0.62% |
| 2025-08-22 | 20.88 | 21.42 | 20.57 | 20.98 | 20.94 | qfq | 18,597,307 | 391,915,399 | 1.65% |
| 2025-08-21 | 20.86 | 21.26 | 20.40 | 20.64 | 20.60 | qfq | 13,147,007 | 272,928,896 | -1.20% |
| 2025-08-20 | 20.99 | 21.08 | 20.55 | 20.89 | 20.85 | qfq | 11,846,600 | 246,470,604 | -1.88% |
| 2025-08-19 | 21.34 | 21.84 | 20.60 | 21.29 | 21.25 | qfq | 28,944,700 | 613,005,690 | -0.23% |
| 2025-08-18 | 20.40 | 21.34 | 20.40 | 21.34 | 21.30 | qfq | 11,609,500 | 246,753,431 | 10.00% |
| 2025-08-15 | 19.11 | 19.61 | 19.11 | 19.40 | 19.36 | qfq | 4,922,700 | 95,646,388 | 0.26% |
| 2025-08-14 | 19.66 | 19.72 | 19.00 | 19.35 | 19.31 | qfq | 6,203,500 | 120,020,476 | -1.28% |
| 2025-08-13 | 19.60 | 19.83 | 19.45 | 19.60 | 19.56 | qfq | 4,973,701 | 97,513,603 | -0.20% |
| 2025-08-12 | 19.89 | 20.17 | 19.63 | 19.64 | 19.60 | qfq | 5,732,700 | 113,489,966 | -1.46% |
| 2025-08-11 | 19.51 | 20.20 | 19.51 | 19.93 | 19.89 | qfq | 8,907,700 | 176,803,033 | 2.15% |
| 2025-08-08 | 19.70 | 19.72 | 19.22 | 19.51 | 19.47 | qfq | 5,363,100 | 104,278,500 | -0.81% |
| 2025-08-07 | 19.71 | 19.84 | 19.40 | 19.67 | 19.63 | qfq | 7,621,400 | 149,466,131 | -0.61% |
| 2025-08-06 | 19.20 | 19.98 | 19.20 | 19.79 | 19.75 | qfq | 12,659,286 | 249,394,614 | 0.46% |
| 2025-08-05 | 19.12 | 19.90 | 19.04 | 19.70 | 19.66 | qfq | 23,226,748 | 452,510,327 | 1.29% |
| 2025-08-04 | 18.03 | 19.97 | 17.99 | 19.45 | 19.41 | qfq | 27,617,334 | 533,754,764 | 7.16% |
| 2025-08-01 | 18.05 | 18.22 | 17.90 | 18.15 | 18.11 | qfq | 2,539,800 | 45,850,399 | 1.06% |
| 2025-07-31 | 18.06 | 18.25 | 17.90 | 17.96 | 17.92 | qfq | 3,512,200 | 63,423,456 | -0.50% |
| 2025-07-30 | 18.22 | 18.22 | 17.90 | 18.05 | 18.01 | qfq | 4,239,700 | 76,368,687 | -0.99% |
| 2025-07-29 | 18.43 | 18.43 | 18.14 | 18.23 | 18.19 | qfq | 3,218,800 | 58,635,812 | -1.14% |
| 2025-07-28 | 18.28 | 18.60 | 18.24 | 18.44 | 18.40 | qfq | 5,544,900 | 102,379,049 | 0.88% |
| 2025-07-25 | 18.08 | 18.31 | 18.04 | 18.28 | 18.24 | qfq | 4,357,807 | 79,284,754 | 0.94% |
| 2025-07-24 | 17.90 | 18.27 | 17.88 | 18.11 | 18.07 | qfq | 4,768,287 | 86,344,805 | 0.78% |
| 2025-07-23 | 18.29 | 18.29 | 17.93 | 17.97 | 17.93 | qfq | 5,796,900 | 104,847,177 | -2.23% |
| 2025-07-22 | 18.39 | 18.68 | 18.20 | 18.38 | 18.34 | qfq | 6,511,500 | 119,971,118 | -0.27% |
| 2025-07-21 | 18.60 | 18.62 | 18.28 | 18.43 | 18.39 | qfq | 8,302,000 | 152,783,264 | -1.81% |
| 2025-07-18 | 18.97 | 18.97 | 18.60 | 18.77 | 18.73 | qfq | 7,601,800 | 142,578,464 | -1.05% |
| 2025-07-17 | 18.80 | 19.20 | 18.50 | 18.97 | 18.93 | qfq | 12,865,589 | 242,084,669 | 1.77% |
| 2025-07-16 | 18.22 | 18.69 | 18.06 | 18.64 | 18.60 | qfq | 10,530,300 | 195,048,666 | 2.19% |
| 2025-07-15 | 18.22 | 18.40 | 17.90 | 18.24 | 18.20 | qfq | 5,263,800 | 95,530,865 | -0.22% |
| 2025-07-14 | 18.00 | 18.70 | 17.88 | 18.28 | 18.24 | qfq | 7,957,600 | 145,724,849 | 1.56% |
| 2025-07-11 | 17.95 | 18.01 | 17.63 | 18.00 | 17.96 | qfq | 5,023,800 | 89,521,051 | 0.28% |
| 2025-07-10 | 18.65 | 18.69 | 17.95 | 17.95 | 17.91 | qfq | 7,277,600 | 131,936,154 | -3.08% |
| 2025-07-09 | 17.99 | 18.60 | 17.99 | 18.52 | 18.48 | qfq | 11,199,600 | 205,731,596 | 3.70% |
| 2025-07-08 | 17.68 | 17.89 | 17.63 | 17.86 | 17.82 | qfq | 2,434,200 | 43,414,277 | 0.96% |
| 2025-07-07 | 17.45 | 17.72 | 17.38 | 17.69 | 17.65 | qfq | 1,946,100 | 34,275,296 | 0.45% |
| 2025-07-04 | 17.96 | 17.96 | 17.55 | 17.61 | 17.57 | qfq | 3,090,172 | 54,625,011 | -1.73% |
| 2025-07-03 | 18.05 | 18.14 | 17.88 | 17.92 | 17.88 | qfq | 2,383,700 | 42,835,683 | -0.44% |
| 2025-07-02 | 18.19 | 18.19 | 17.88 | 18.00 | 17.96 | qfq | 3,056,000 | 55,009,607 | -1.15% |
| 2025-07-01 | 18.43 | 18.52 | 18.03 | 18.21 | 18.17 | qfq | 4,047,100 | 73,674,014 | -0.98% |
| 2025-06-30 | 17.91 | 18.45 | 17.91 | 18.39 | 18.35 | qfq | 5,553,200 | 101,490,362 | 2.28% |
| 2025-06-27 | 17.97 | 18.27 | 17.83 | 17.98 | 17.94 | qfq | 3,469,200 | 62,317,471 | 0.22% |
| 2025-06-26 | 18.03 | 18.15 | 17.87 | 17.94 | 17.90 | qfq | 4,027,000 | 72,578,592 | -0.99% |
| 2025-06-25 | 17.94 | 18.28 | 17.94 | 18.12 | 18.08 | qfq | 4,969,800 | 90,084,827 | 0.44% |
| 2025-06-24 | 17.50 | 18.62 | 17.50 | 18.04 | 18.00 | qfq | 7,534,387 | 136,269,385 | 3.86% |
| 2025-06-23 | 16.82 | 17.44 | 16.70 | 17.37 | 17.33 | qfq | 3,223,100 | 55,722,578 | 1.46% |
| 2025-06-20 | 17.72 | 17.72 | 16.82 | 17.12 | 17.09 | qfq | 4,340,787 | 74,572,335 | -2.45% |
| 2025-06-19 | 17.86 | 18.07 | 17.51 | 17.55 | 17.51 | qfq | 3,220,500 | 57,259,129 | -2.34% |
| 2025-06-18 | 17.84 | 18.11 | 17.72 | 17.97 | 17.87 | qfq | 3,296,400 | 58,994,480 | -0.11% |
| 2025-06-17 | 17.82 | 18.14 | 17.46 | 17.99 | 17.89 | qfq | 5,051,648 | 89,740,422 | 1.07% |
| 2025-06-16 | 17.58 | 17.96 | 17.50 | 17.80 | 17.70 | qfq | 3,961,663 | 70,488,215 | -0.45% |
| 2025-06-13 | 18.76 | 18.76 | 17.86 | 17.88 | 17.78 | qfq | 7,193,100 | 130,290,487 | -4.18% |
| 2025-06-12 | 18.59 | 18.98 | 18.42 | 18.66 | 18.56 | qfq | 6,515,900 | 121,286,758 | -0.64% |
| 2025-06-11 | 18.91 | 18.96 | 18.54 | 18.78 | 18.68 | qfq | 8,451,300 | 158,364,860 | -0.69% |
| 2025-06-10 | 18.40 | 19.90 | 18.40 | 18.91 | 18.81 | qfq | 14,538,000 | 276,224,832 | 2.49% |
| 2025-06-09 | 18.88 | 18.95 | 18.39 | 18.45 | 18.35 | qfq | 8,181,100 | 151,380,308 | -0.32% |
| 2025-06-06 | 18.90 | 19.09 | 18.42 | 18.51 | 18.41 | qfq | 13,517,682 | 252,353,331 | -2.06% |
| 2025-06-05 | 17.84 | 19.48 | 17.50 | 18.90 | 18.80 | qfq | 21,608,410 | 407,834,707 | 6.72% |
| 2025-06-04 | 17.41 | 18.38 | 17.23 | 17.71 | 17.61 | qfq | 9,729,282 | 174,163,104 | 1.55% |
| 2025-06-03 | 17.39 | 17.64 | 17.39 | 17.44 | 17.35 | qfq | 5,112,928 | 89,240,372 | -1.52% |
| 2025-05-30 | 18.50 | 18.59 | 17.70 | 17.71 | 17.61 | qfq | 8,906,500 | 159,966,588 | -3.70% |
| 2025-05-29 | 17.55 | 18.72 | 17.53 | 18.39 | 18.29 | qfq | 13,744,400 | 252,110,606 | 4.79% |
| 2025-05-28 | 17.60 | 18.15 | 17.48 | 17.55 | 17.46 | qfq | 6,802,900 | 120,402,567 | -2.17% |
| 2025-05-27 | 17.71 | 18.26 | 17.34 | 17.94 | 17.84 | qfq | 8,403,300 | 150,198,606 | 1.30% |
| 2025-05-26 | 17.41 | 17.74 | 17.10 | 17.71 | 17.61 | qfq | 3,792,400 | 66,572,776 | 1.72% |
| 2025-05-23 | 17.61 | 17.97 | 17.41 | 17.41 | 17.32 | qfq | 6,189,000 | 109,232,816 | -2.08% |
| 2025-05-22 | 17.81 | 18.38 | 17.66 | 17.78 | 17.68 | qfq | 8,933,700 | 160,940,604 | -0.34% |
| 2025-05-21 | 17.81 | 18.16 | 17.46 | 17.84 | 17.74 | qfq | 6,721,200 | 119,478,669 | 0.00% |
| 2025-05-20 | 18.02 | 18.09 | 17.66 | 17.84 | 17.74 | qfq | 3,511,000 | 62,542,299 | -0.39% |
| 2025-05-19 | 17.87 | 18.20 | 17.40 | 17.91 | 17.81 | qfq | 5,321,800 | 94,395,718 | 0.06% |
| 2025-05-16 | 17.61 | 18.10 | 17.54 | 17.90 | 17.80 | qfq | 5,101,700 | 91,765,835 | 1.24% |
| 2025-05-15 | 17.75 | 17.92 | 17.51 | 17.68 | 17.59 | qfq | 3,558,500 | 63,001,698 | -0.67% |
| 2025-05-14 | 17.96 | 18.20 | 17.72 | 17.80 | 17.70 | qfq | 4,663,200 | 83,210,187 | -1.44% |
| 2025-05-13 | 18.32 | 18.38 | 17.90 | 18.06 | 17.96 | qfq | 6,757,200 | 122,619,652 | 0.17% |
| 2025-05-12 | 17.79 | 18.11 | 17.79 | 18.03 | 17.93 | qfq | 4,913,575 | 88,397,864 | 2.04% |
| 2025-05-09 | 18.17 | 18.20 | 17.62 | 17.67 | 17.58 | qfq | 6,070,500 | 108,146,616 | -2.97% |
| 2025-05-08 | 17.85 | 18.40 | 17.85 | 18.21 | 18.11 | qfq | 9,827,600 | 178,602,467 | 0.89% |
| 2025-05-07 | 17.80 | 18.43 | 17.60 | 18.05 | 17.95 | qfq | 11,411,928 | 204,767,877 | 2.50% |
| 2025-05-06 | 17.13 | 17.62 | 17.07 | 17.61 | 17.52 | qfq | 6,410,338 | 111,536,637 | 3.47% |
| 2025-04-30 | 16.61 | 17.25 | 16.50 | 17.02 | 16.93 | qfq | 5,873,875 | 99,577,508 | 2.47% |
| 2025-04-29 | 16.28 | 16.69 | 16.15 | 16.61 | 16.52 | qfq | 3,546,000 | 58,727,372 | 1.90% |
| 2025-04-28 | 16.65 | 16.75 | 16.24 | 16.30 | 16.21 | qfq | 3,579,800 | 58,713,049 | -2.28% |
| 2025-04-25 | 16.60 | 16.89 | 16.41 | 16.68 | 16.59 | qfq | 5,002,100 | 83,228,695 | 0.48% |
| 2025-04-24 | 16.75 | 17.02 | 16.48 | 16.60 | 16.51 | qfq | 7,915,900 | 132,677,677 | -1.83% |
| 2025-04-23 | 16.25 | 17.49 | 16.25 | 16.91 | 16.82 | qfq | 10,366,600 | 174,865,537 | 4.77% |
| 2025-04-22 | 16.30 | 16.40 | 16.10 | 16.14 | 16.05 | qfq | 3,392,400 | 54,981,521 | -0.98% |
| 2025-04-21 | 15.78 | 16.35 | 15.62 | 16.30 | 16.21 | qfq | 4,738,200 | 76,299,928 | 3.30% |
| 2025-04-18 | 15.64 | 15.93 | 15.45 | 15.78 | 15.70 | qfq | 3,634,700 | 56,973,647 | 0.57% |
| 2025-04-17 | 15.67 | 15.98 | 15.59 | 15.69 | 15.61 | qfq | 2,977,000 | 47,152,757 | -0.38% |
| 2025-04-16 | 16.18 | 16.20 | 15.55 | 15.75 | 15.67 | qfq | 4,005,500 | 63,423,406 | -2.66% |
| 2025-04-15 | 16.19 | 16.34 | 16.00 | 16.18 | 16.09 | qfq | 3,994,400 | 64,561,808 | -0.06% |
| 2025-04-14 | 16.18 | 16.38 | 16.11 | 16.19 | 16.10 | qfq | 4,139,090 | 67,210,571 | 1.44% |
| 2025-04-11 | 15.39 | 16.10 | 15.39 | 15.96 | 15.87 | qfq | 5,402,500 | 85,984,341 | 1.85% |
| 2025-04-10 | 15.56 | 16.05 | 15.48 | 15.67 | 15.59 | qfq | 7,791,600 | 123,159,048 | 2.89% |
| 2025-04-09 | 14.02 | 15.41 | 13.10 | 15.23 | 15.15 | qfq | 11,853,700 | 171,017,460 | 5.18% |
| 2025-04-08 | 15.00 | 15.49 | 14.19 | 14.48 | 14.40 | qfq | 12,529,974 | 182,996,361 | -8.18% |
| 2025-04-07 | 15.95 | 16.28 | 15.77 | 15.77 | 15.69 | qfq | 3,131,800 | 49,601,182 | -9.99% |
| 2025-04-03 | 17.25 | 17.84 | 17.25 | 17.52 | 17.43 | qfq | 7,121,000 | 124,981,671 | -0.96% |
| 2025-04-02 | 17.99 | 18.34 | 17.65 | 17.69 | 17.60 | qfq | 10,582,800 | 190,105,097 | 0.68% |
| 2025-04-01 | 17.82 | 17.90 | 17.47 | 17.57 | 17.48 | qfq | 6,238,300 | 110,513,865 | -0.90% |
| 2025-03-31 | 18.00 | 18.00 | 17.07 | 17.73 | 17.63 | qfq | 9,926,100 | 173,378,112 | -2.58% |
| 2025-03-28 | 18.44 | 18.60 | 17.99 | 18.20 | 18.10 | qfq | 7,765,010 | 142,032,141 | -1.09% |
| 2025-03-27 | 18.88 | 18.88 | 18.28 | 18.40 | 18.30 | qfq | 9,781,900 | 180,848,465 | -2.54% |
| 2025-03-26 | 18.50 | 19.71 | 18.50 | 18.88 | 18.78 | qfq | 12,341,450 | 236,386,662 | 1.23% |
| 2025-03-25 | 20.15 | 20.48 | 18.57 | 18.65 | 18.55 | qfq | 18,265,050 | 353,706,642 | -9.60% |
| 2025-03-24 | 22.01 | 22.43 | 20.63 | 20.63 | 20.52 | qfq | 20,028,763 | 418,130,460 | -9.99% |
| 2025-03-21 | 21.69 | 23.50 | 21.40 | 22.92 | 22.80 | qfq | 31,638,478 | 720,267,601 | 3.15% |
| 2025-03-20 | 21.50 | 22.52 | 21.02 | 22.22 | 22.10 | qfq | 30,932,617 | 676,530,577 | 3.01% |
| 2025-03-19 | 23.00 | 23.00 | 21.30 | 21.57 | 21.45 | qfq | 40,511,190 | 896,395,897 | 1.22% |
| 2025-03-18 | 19.56 | 21.31 | 19.46 | 21.31 | 21.20 | qfq | 21,151,220 | 433,845,315 | 10.02% |
| 2025-03-17 | 19.50 | 19.58 | 19.10 | 19.37 | 19.27 | qfq | 8,417,430 | 162,797,356 | -0.87% |
| 2025-03-14 | 20.00 | 20.00 | 19.33 | 19.54 | 19.44 | qfq | 14,008,800 | 274,617,688 | -2.50% |
| 2025-03-13 | 19.90 | 20.56 | 19.35 | 20.04 | 19.93 | qfq | 19,328,830 | 385,411,875 | -1.09% |
| 2025-03-12 | 19.59 | 21.40 | 19.51 | 20.26 | 20.15 | qfq | 27,672,914 | 560,570,537 | 3.26% |
| 2025-03-11 | 18.61 | 19.98 | 18.61 | 19.62 | 19.51 | qfq | 18,805,614 | 365,296,255 | 3.26% |
| 2025-03-10 | 19.21 | 19.28 | 18.82 | 19.00 | 18.90 | qfq | 5,068,287 | 96,169,138 | -0.52% |
| 2025-03-07 | 18.83 | 19.15 | 18.83 | 19.10 | 19.00 | qfq | 7,233,100 | 137,498,815 | 0.47% |
| 2025-03-06 | 18.70 | 19.21 | 18.60 | 19.01 | 18.91 | qfq | 8,046,570 | 152,963,724 | 1.82% |
| 2025-03-05 | 18.40 | 18.69 | 18.23 | 18.67 | 18.57 | qfq | 5,226,783 | 96,619,295 | 1.19% |
| 2025-03-04 | 17.96 | 18.50 | 17.92 | 18.45 | 18.35 | qfq | 5,617,400 | 103,125,308 | 1.88% |
| 2025-03-03 | 18.01 | 18.35 | 17.77 | 18.11 | 18.01 | qfq | 5,804,207 | 105,363,843 | 0.56% |
| 2025-02-28 | 19.01 | 19.07 | 18.00 | 18.01 | 17.91 | qfq | 9,524,907 | 174,949,385 | -5.61% |
| 2025-02-27 | 19.27 | 19.31 | 18.63 | 19.08 | 18.98 | qfq | 9,034,887 | 171,590,634 | -0.78% |
| 2025-02-26 | 18.90 | 19.48 | 18.86 | 19.23 | 19.13 | qfq | 10,855,487 | 208,688,944 | 1.00% |
| 2025-02-25 | 18.80 | 19.32 | 18.60 | 19.04 | 18.94 | qfq | 9,184,244 | 175,143,077 | 0.11% |
| 2025-02-24 | 19.76 | 19.76 | 18.91 | 19.02 | 18.92 | qfq | 13,538,214 | 258,836,576 | -3.99% |
| 2025-02-21 | 20.10 | 20.11 | 19.50 | 19.81 | 19.70 | qfq | 14,717,187 | 291,244,725 | -0.80% |
| 2025-02-20 | 20.00 | 20.32 | 19.66 | 19.97 | 19.86 | qfq | 19,222,401 | 382,873,451 | -0.84% |
| 2025-02-19 | 19.01 | 20.49 | 19.00 | 20.14 | 20.03 | qfq | 25,269,087 | 502,579,228 | 4.95% |
| 2025-02-18 | 19.69 | 19.98 | 18.97 | 19.19 | 19.09 | qfq | 23,409,675 | 454,894,138 | -5.14% |
| 2025-02-17 | 18.39 | 20.24 | 18.30 | 20.23 | 20.12 | qfq | 30,342,674 | 584,466,081 | 9.95% |
| 2025-02-14 | 18.35 | 18.86 | 18.21 | 18.40 | 18.30 | qfq | 12,512,901 | 231,217,815 | -0.81% |
| 2025-02-13 | 18.80 | 19.18 | 18.50 | 18.55 | 18.45 | qfq | 21,535,393 | 405,743,252 | -1.22% |
| 2025-02-12 | 18.26 | 18.78 | 18.21 | 18.78 | 18.68 | qfq | 17,654,218 | 326,530,429 | 0.64% |
| 2025-02-11 | 18.95 | 19.27 | 18.59 | 18.66 | 18.56 | qfq | 30,245,900 | 572,462,210 | 0.00% |
| 2025-02-10 | 18.48 | 18.75 | 18.18 | 18.66 | 18.56 | qfq | 23,508,294 | 434,692,936 | 1.19% |
| 2025-02-07 | 18.02 | 18.99 | 18.02 | 18.44 | 18.34 | qfq | 32,086,152 | 593,606,969 | -0.91% |
| 2025-02-06 | 17.64 | 19.54 | 17.37 | 18.61 | 18.51 | qfq | 43,037,449 | 783,488,698 | -3.58% |
| 2025-02-05 | 19.30 | 19.80 | 19.30 | 19.30 | 19.20 | qfq | 4,631,700 | 89,540,229 | -9.98% |
| 2025-01-27 | 23.00 | 23.43 | 21.44 | 21.44 | 21.32 | qfq | 11,092,197 | 241,227,055 | -9.99% |
| 2025-01-24 | 20.09 | 23.82 | 20.01 | 23.82 | 23.69 | qfq | 47,618,212 | 1,058,461,789 | 10.02% |
| 2025-01-23 | 21.60 | 21.65 | 19.33 | 21.65 | 21.53 | qfq | 24,213,458 | 514,816,969 | 10.01% |
| 2025-01-22 | 18.09 | 19.68 | 17.17 | 19.68 | 19.57 | qfq | 36,309,358 | 687,763,562 | 10.01% |
| 2025-01-21 | 16.30 | 17.89 | 15.94 | 17.89 | 17.79 | qfq | 20,123,807 | 348,695,152 | 10.02% |
| 2025-01-20 | 15.88 | 16.63 | 15.66 | 16.26 | 16.17 | qfq | 9,865,800 | 159,013,950 | 3.90% |
| 2025-01-17 | 16.17 | 16.39 | 15.58 | 15.65 | 15.57 | qfq | 11,198,900 | 177,749,747 | -3.22% |
| 2025-01-16 | 15.46 | 16.90 | 15.40 | 16.17 | 16.08 | qfq | 16,866,400 | 277,434,395 | 5.27% |
| 2025-01-15 | 15.30 | 15.55 | 15.27 | 15.36 | 15.28 | qfq | 4,163,800 | 64,145,665 | 0.39% |
| 2025-01-14 | 14.45 | 15.30 | 14.39 | 15.30 | 15.22 | qfq | 5,314,607 | 79,899,381 | 6.03% |
| 2025-01-13 | 14.79 | 14.83 | 14.24 | 14.43 | 14.35 | qfq | 5,483,907 | 79,451,719 | -3.80% |
| 2025-01-10 | 15.89 | 16.30 | 15.00 | 15.00 | 14.92 | qfq | 10,712,200 | 168,197,774 | -4.21% |
| 2025-01-09 | 15.16 | 15.80 | 15.02 | 15.66 | 15.58 | qfq | 5,832,374 | 90,826,682 | 2.89% |
| 2025-01-08 | 14.49 | 15.45 | 14.36 | 15.22 | 15.14 | qfq | 5,632,074 | 83,644,326 | 5.11% |
| 2025-01-07 | 14.20 | 14.49 | 14.17 | 14.48 | 14.40 | qfq | 1,864,595 | 26,723,402 | 1.83% |
| 2025-01-06 | 14.06 | 14.46 | 13.79 | 14.22 | 14.14 | qfq | 2,211,721 | 31,337,771 | 1.14% |
| 2025-01-03 | 14.71 | 14.78 | 14.05 | 14.06 | 13.98 | qfq | 3,133,454 | 44,979,322 | -4.42% |
| 2025-01-02 | 15.02 | 15.26 | 14.57 | 14.71 | 14.63 | qfq | 2,794,200 | 41,625,028 | -1.93% |
| 2024-12-31 | 15.64 | 15.67 | 14.98 | 15.00 | 14.92 | qfq | 3,678,700 | 56,038,656 | -4.09% |
| 2024-12-30 | 15.49 | 15.69 | 15.13 | 15.64 | 15.56 | qfq | 3,178,774 | 49,116,553 | 0.77% |
| 2024-12-27 | 15.54 | 15.68 | 15.43 | 15.52 | 15.44 | qfq | 2,503,000 | 39,026,752 | -0.45% |
| 2024-12-26 | 15.19 | 15.65 | 15.19 | 15.59 | 15.51 | qfq | 2,743,733 | 42,627,546 | 2.50% |
| 2024-12-25 | 15.50 | 15.74 | 15.06 | 15.21 | 15.13 | qfq | 3,013,114 | 46,015,553 | -2.75% |
| 2024-12-24 | 15.50 | 15.86 | 15.28 | 15.64 | 15.56 | qfq | 2,893,400 | 45,051,646 | 1.16% |
| 2024-12-23 | 16.30 | 16.30 | 15.39 | 15.46 | 15.38 | qfq | 4,373,300 | 69,016,969 | -4.98% |
| 2024-12-20 | 16.11 | 16.52 | 16.09 | 16.27 | 16.18 | qfq | 3,349,825 | 54,669,501 | 0.99% |
| 2024-12-19 | 15.85 | 16.13 | 15.80 | 16.11 | 16.02 | qfq | 3,364,725 | 53,862,575 | 0.56% |
| 2024-12-18 | 16.01 | 16.18 | 15.87 | 16.02 | 15.93 | qfq | 3,715,682 | 59,552,212 | 0.13% |
| 2024-12-17 | 16.62 | 16.65 | 15.93 | 16.00 | 15.91 | qfq | 5,607,400 | 91,004,865 | -4.59% |
| 2024-12-16 | 17.44 | 17.45 | 16.60 | 16.77 | 16.68 | qfq | 7,563,975 | 128,306,006 | -4.12% |
| 2024-12-13 | 17.57 | 17.78 | 17.41 | 17.49 | 17.40 | qfq | 7,184,900 | 126,177,162 | -0.46% |
| 2024-12-12 | 17.75 | 17.75 | 17.26 | 17.57 | 17.48 | qfq | 8,937,446 | 156,413,721 | -1.95% |
| 2024-12-11 | 17.25 | 17.93 | 17.08 | 17.92 | 17.82 | qfq | 14,960,271 | 262,216,356 | 3.94% |
| 2024-12-10 | 16.99 | 17.25 | 16.75 | 17.24 | 17.15 | qfq | 12,076,153 | 205,301,756 | 3.67% |
| 2024-12-09 | 16.87 | 16.99 | 16.50 | 16.63 | 16.54 | qfq | 5,983,318 | 100,028,493 | -1.42% |
| 2024-12-06 | 17.05 | 17.05 | 16.60 | 16.87 | 16.78 | qfq | 6,863,500 | 115,318,568 | -1.40% |
| 2024-12-05 | 16.91 | 17.22 | 16.86 | 17.11 | 17.02 | qfq | 9,106,800 | 155,031,638 | 0.35% |
| 2024-12-04 | 16.51 | 17.29 | 16.50 | 17.05 | 16.96 | qfq | 10,004,607 | 169,025,301 | 2.28% |
| 2024-12-03 | 16.75 | 16.99 | 16.51 | 16.67 | 16.58 | qfq | 7,610,714 | 127,507,833 | -0.54% |
| 2024-12-02 | 16.36 | 16.87 | 16.29 | 16.76 | 16.67 | qfq | 9,648,600 | 160,980,601 | 3.08% |
| 2024-11-29 | 15.81 | 16.27 | 15.70 | 16.26 | 16.17 | qfq | 8,618,321 | 138,673,092 | 1.94% |
| 2024-11-28 | 16.01 | 16.18 | 15.86 | 15.95 | 15.86 | qfq | 6,551,500 | 105,032,207 | -0.75% |
| 2024-11-27 | 15.96 | 16.07 | 15.36 | 16.07 | 15.98 | qfq | 8,471,021 | 132,937,621 | 0.12% |
| 2024-11-26 | 16.67 | 16.67 | 16.00 | 16.05 | 15.96 | qfq | 10,207,200 | 166,272,887 | -4.92% |
| 2024-11-25 | 16.14 | 16.89 | 15.79 | 16.88 | 16.79 | qfq | 12,931,700 | 213,009,364 | 2.86% |
| 2024-11-22 | 17.60 | 17.85 | 16.35 | 16.41 | 16.32 | qfq | 19,375,352 | 332,257,630 | -8.27% |
| 2024-11-21 | 18.44 | 18.64 | 17.79 | 17.89 | 17.79 | qfq | 24,738,570 | 447,628,736 | -5.79% |
| 2024-11-20 | 18.17 | 19.80 | 18.10 | 18.99 | 18.89 | qfq | 39,571,203 | 750,239,646 | 1.33% |
| 2024-11-19 | 17.04 | 18.74 | 16.66 | 18.74 | 18.64 | qfq | 30,125,596 | 554,698,469 | 9.98% |
| 2024-11-18 | 17.26 | 17.49 | 16.30 | 17.04 | 16.95 | qfq | 14,941,358 | 252,775,626 | -3.46% |
| 2024-11-15 | 16.61 | 17.80 | 16.08 | 17.65 | 17.56 | qfq | 24,147,836 | 407,680,769 | 3.76% |
| 2024-11-14 | 16.85 | 17.63 | 16.39 | 17.01 | 16.92 | qfq | 24,232,904 | 413,272,924 | 0.35% |
| 2024-11-13 | 15.73 | 17.48 | 15.38 | 16.95 | 16.86 | qfq | 22,449,104 | 375,165,832 | 6.67% |
| 2024-11-12 | 15.83 | 16.06 | 15.60 | 15.89 | 15.80 | qfq | 7,911,300 | 125,527,903 | 0.25% |
| 2024-11-11 | 15.55 | 15.85 | 15.47 | 15.85 | 15.76 | qfq | 5,869,237 | 92,368,473 | 2.06% |
| 2024-11-08 | 15.70 | 15.90 | 15.49 | 15.53 | 15.45 | qfq | 7,252,637 | 113,791,318 | -1.33% |
| 2024-11-07 | 16.18 | 16.41 | 15.70 | 15.74 | 15.66 | qfq | 11,784,000 | 188,099,191 | 0.96% |
| 2024-11-06 | 15.21 | 15.95 | 15.12 | 15.59 | 15.51 | qfq | 10,387,700 | 160,567,096 | 2.43% |
| 2024-11-05 | 15.30 | 15.30 | 14.89 | 15.22 | 15.14 | qfq | 7,536,300 | 113,805,797 | 0.33% |
| 2024-11-04 | 14.26 | 15.20 | 14.21 | 15.17 | 15.09 | qfq | 8,170,744 | 122,238,047 | 6.31% |
| 2024-11-01 | 14.88 | 14.89 | 14.25 | 14.27 | 14.19 | qfq | 4,636,000 | 67,012,347 | -3.97% |
| 2024-10-31 | 14.79 | 14.97 | 14.70 | 14.86 | 14.78 | qfq | 3,918,900 | 58,257,312 | 0.54% |
| 2024-10-30 | 14.66 | 14.98 | 14.55 | 14.78 | 14.70 | qfq | 4,050,300 | 59,756,677 | 0.75% |
| 2024-10-29 | 15.17 | 15.19 | 14.60 | 14.67 | 14.59 | qfq | 5,288,174 | 78,427,379 | -2.85% |
| 2024-10-28 | 14.88 | 15.13 | 14.85 | 15.10 | 15.02 | qfq | 4,361,880 | 65,465,139 | 1.21% |
| 2024-10-25 | 14.80 | 15.06 | 14.70 | 14.92 | 14.84 | qfq | 5,243,080 | 77,974,614 | 1.43% |
| 2024-10-24 | 14.84 | 14.93 | 14.63 | 14.71 | 14.63 | qfq | 3,396,200 | 50,075,193 | -0.41% |
| 2024-10-23 | 14.89 | 15.00 | 14.68 | 14.77 | 14.69 | qfq | 4,776,500 | 70,931,166 | -0.74% |
| 2024-10-22 | 14.78 | 14.96 | 14.55 | 14.88 | 14.80 | qfq | 5,640,300 | 83,265,697 | 0.95% |
| 2024-10-21 | 14.56 | 14.75 | 14.41 | 14.74 | 14.66 | qfq | 5,802,207 | 84,828,106 | 2.01% |
| 2024-10-18 | 14.06 | 14.65 | 14.06 | 14.45 | 14.37 | qfq | 5,355,401 | 77,077,136 | 2.19% |
| 2024-10-17 | 14.20 | 14.48 | 14.10 | 14.14 | 14.06 | qfq | 3,494,500 | 49,931,489 | -0.77% |
| 2024-10-16 | 14.10 | 14.45 | 14.05 | 14.25 | 14.17 | qfq | 2,932,595 | 41,792,940 | -0.49% |
| 2024-10-15 | 14.41 | 14.74 | 14.28 | 14.32 | 14.24 | qfq | 3,543,195 | 51,295,199 | -1.85% |
| 2024-10-14 | 14.19 | 14.59 | 14.01 | 14.59 | 14.51 | qfq | 3,999,100 | 57,415,014 | 2.46% |
| 2024-10-11 | 14.80 | 14.80 | 14.06 | 14.24 | 14.16 | qfq | 4,561,100 | 65,445,375 | -3.72% |
| 2024-10-10 | 15.00 | 15.38 | 14.57 | 14.79 | 14.71 | qfq | 5,048,100 | 75,454,597 | 0.34% |
| 2024-10-09 | 15.85 | 15.98 | 14.72 | 14.74 | 14.66 | qfq | 8,428,207 | 129,603,029 | -8.96% |
| 2024-10-08 | 17.01 | 17.07 | 15.40 | 16.19 | 16.10 | qfq | 13,720,500 | 223,195,391 | 4.25% |
| 2024-09-30 | 14.87 | 15.67 | 14.45 | 15.53 | 15.45 | qfq | 11,157,345 | 169,110,287 | 8.00% |
| 2024-09-27 | 14.11 | 14.41 | 13.91 | 14.38 | 14.30 | qfq | 4,715,407 | 66,905,864 | 3.75% |
| 2024-09-26 | 13.34 | 13.86 | 13.34 | 13.86 | 13.79 | qfq | 4,116,192 | 56,253,511 | 3.13% |
| 2024-09-25 | 13.70 | 13.75 | 13.42 | 13.44 | 13.37 | qfq | 3,847,986 | 52,210,560 | 0.15% |
| 2024-09-24 | 13.25 | 13.44 | 13.00 | 13.42 | 13.35 | qfq | 3,443,186 | 45,778,741 | 1.74% |
| 2024-09-23 | 13.11 | 13.30 | 13.01 | 13.19 | 13.12 | qfq | 1,750,600 | 23,081,461 | 0.61% |
| 2024-09-20 | 13.10 | 13.33 | 13.04 | 13.11 | 13.04 | qfq | 1,656,900 | 21,805,050 | -0.68% |
| 2024-09-19 | 12.90 | 13.27 | 12.83 | 13.20 | 13.13 | qfq | 2,237,100 | 29,348,048 | 2.64% |
| 2024-09-18 | 13.10 | 13.10 | 12.60 | 12.86 | 12.79 | qfq | 2,502,495 | 31,979,480 | -1.53% |
| 2024-09-13 | 13.20 | 13.40 | 13.06 | 13.06 | 12.99 | qfq | 1,555,800 | 20,481,317 | -1.88% |
| 2024-09-12 | 13.48 | 13.57 | 13.29 | 13.31 | 13.24 | qfq | 1,488,900 | 19,977,599 | -0.97% |
| 2024-09-11 | 13.53 | 13.60 | 13.39 | 13.44 | 13.37 | qfq | 1,360,300 | 18,333,701 | -1.25% |
| 2024-09-10 | 13.42 | 13.63 | 13.32 | 13.61 | 13.54 | qfq | 1,707,500 | 23,011,136 | 1.57% |
| 2024-09-09 | 13.24 | 13.52 | 13.10 | 13.40 | 13.33 | qfq | 1,843,495 | 24,577,025 | 0.00% |
| 2024-09-06 | 13.80 | 13.94 | 13.38 | 13.40 | 13.33 | qfq | 2,536,200 | 34,602,164 | -2.55% |
| 2024-09-05 | 13.56 | 13.77 | 13.54 | 13.75 | 13.68 | qfq | 2,425,400 | 33,214,691 | 1.55% |
| 2024-09-04 | 13.50 | 13.70 | 13.47 | 13.54 | 13.47 | qfq | 1,777,361 | 24,123,949 | -0.66% |
| 2024-09-03 | 13.55 | 13.68 | 13.46 | 13.63 | 13.56 | qfq | 1,831,648 | 24,864,583 | 1.19% |
| 2024-09-02 | 13.67 | 13.77 | 13.47 | 13.47 | 13.40 | qfq | 2,587,100 | 35,248,193 | -1.54% |
| 2024-08-30 | 13.51 | 13.83 | 13.42 | 13.68 | 13.61 | qfq | 3,517,078 | 48,021,573 | 2.40% |
| 2024-08-29 | 13.15 | 13.46 | 13.06 | 13.36 | 13.29 | qfq | 2,455,978 | 32,610,285 | 1.67% |
| 2024-08-28 | 13.15 | 13.35 | 13.11 | 13.14 | 13.07 | qfq | 1,645,900 | 21,727,530 | -0.08% |
| 2024-08-27 | 13.44 | 13.45 | 13.11 | 13.15 | 13.08 | qfq | 2,128,200 | 28,206,692 | -1.87% |
| 2024-08-26 | 13.37 | 13.55 | 13.30 | 13.40 | 13.33 | qfq | 1,991,900 | 26,765,329 | 0.30% |
| 2024-08-23 | 13.50 | 13.50 | 13.15 | 13.36 | 13.29 | qfq | 2,812,600 | 37,401,514 | 0.00% |
| 2024-08-22 | 14.20 | 14.22 | 13.18 | 13.36 | 13.29 | qfq | 5,938,900 | 81,296,207 | -6.44% |
| 2024-08-21 | 14.43 | 14.57 | 14.21 | 14.28 | 14.20 | qfq | 5,671,387 | 81,269,505 | -2.12% |
| 2024-08-20 | 14.20 | 14.59 | 13.83 | 14.59 | 14.51 | qfq | 9,151,987 | 130,451,161 | 2.39% |
| 2024-08-19 | 14.08 | 14.33 | 13.73 | 14.25 | 14.17 | qfq | 5,918,800 | 83,129,871 | 2.08% |
| 2024-08-16 | 13.88 | 14.05 | 13.82 | 13.96 | 13.89 | qfq | 2,772,300 | 38,736,892 | 0.58% |
| 2024-08-15 | 13.78 | 13.98 | 13.68 | 13.88 | 13.81 | qfq | 2,503,800 | 34,698,435 | 0.36% |
| 2024-08-14 | 13.94 | 14.14 | 13.80 | 13.83 | 13.76 | qfq | 2,549,900 | 35,619,052 | -0.72% |
| 2024-08-13 | 13.60 | 13.97 | 13.60 | 13.93 | 13.86 | qfq | 2,215,700 | 30,685,167 | 1.16% |
| 2024-08-12 | 13.98 | 13.98 | 13.67 | 13.77 | 13.70 | qfq | 3,600,400 | 49,632,347 | -1.92% |
| 2024-08-09 | 14.39 | 14.43 | 14.03 | 14.04 | 13.96 | qfq | 4,546,200 | 64,560,962 | -2.23% |
| 2024-08-08 | 14.68 | 14.69 | 14.16 | 14.36 | 14.28 | qfq | 8,083,648 | 116,711,673 | -2.31% |
| 2024-08-07 | 14.26 | 14.73 | 14.08 | 14.70 | 14.62 | qfq | 8,071,987 | 116,648,151 | 3.09% |
| 2024-08-06 | 14.09 | 14.30 | 13.90 | 14.26 | 14.18 | qfq | 4,894,000 | 69,072,890 | 2.59% |
| 2024-08-05 | 14.65 | 14.82 | 13.89 | 13.90 | 13.83 | qfq | 9,299,600 | 133,167,148 | -5.89% |
| 2024-08-02 | 15.15 | 15.34 | 14.70 | 14.77 | 14.69 | qfq | 10,807,667 | 161,589,187 | -4.40% |
| 2024-08-01 | 15.33 | 16.32 | 15.33 | 15.45 | 15.37 | qfq | 14,813,933 | 232,012,455 | -3.20% |
| 2024-07-31 | 15.60 | 17.03 | 15.60 | 15.96 | 15.87 | qfq | 19,789,844 | 323,245,852 | 3.03% |
| 2024-07-30 | 14.85 | 15.70 | 14.62 | 15.49 | 15.41 | qfq | 14,118,186 | 212,535,884 | 2.31% |
| 2024-07-29 | 14.50 | 15.30 | 14.45 | 15.14 | 15.06 | qfq | 12,484,547 | 185,452,758 | 4.05% |
| 2024-07-26 | 14.12 | 15.45 | 14.09 | 14.55 | 14.47 | qfq | 14,160,228 | 208,280,052 | 2.54% |
| 2024-07-25 | 13.95 | 14.29 | 13.90 | 14.19 | 14.11 | qfq | 8,497,007 | 119,951,802 | 0.71% |
| 2024-07-24 | 14.36 | 14.38 | 13.97 | 14.09 | 14.01 | qfq | 12,985,181 | 183,139,464 | -4.34% |
| 2024-07-23 | 13.30 | 14.73 | 13.30 | 14.73 | 14.65 | qfq | 9,814,602 | 141,673,536 | 10.01% |
| 2024-07-22 | 13.42 | 13.46 | 13.21 | 13.39 | 13.32 | qfq | 1,860,600 | 24,841,257 | -0.22% |
| 2024-07-19 | 13.20 | 13.52 | 13.03 | 13.42 | 13.35 | qfq | 2,560,636 | 34,275,642 | 1.59% |
| 2024-07-18 | 13.14 | 13.32 | 12.92 | 13.21 | 13.14 | qfq | 2,391,000 | 31,398,735 | -0.75% |
| 2024-07-17 | 13.86 | 13.89 | 13.31 | 13.31 | 13.24 | qfq | 3,281,140 | 44,354,113 | -4.04% |
| 2024-07-16 | 13.67 | 14.23 | 13.67 | 13.87 | 13.80 | qfq | 3,769,100 | 52,206,575 | 0.95% |
| 2024-07-15 | 13.93 | 14.05 | 13.63 | 13.74 | 13.61 | qfq | 3,883,502 | 53,628,005 | -1.01% |
| 2024-07-12 | 14.02 | 14.24 | 13.80 | 13.88 | 13.75 | qfq | 7,376,840 | 103,005,635 | -2.80% |
| 2024-07-11 | 13.90 | 14.97 | 13.72 | 14.28 | 14.14 | qfq | 10,162,702 | 147,225,205 | 4.92% |
| 2024-07-10 | 13.40 | 13.96 | 13.38 | 13.61 | 13.48 | qfq | 2,492,587 | 34,180,572 | 0.96% |
| 2024-07-09 | 12.95 | 13.52 | 12.84 | 13.48 | 13.35 | qfq | 2,117,387 | 27,927,558 | 4.33% |
| 2024-07-08 | 13.35 | 13.35 | 12.90 | 12.92 | 12.79 | qfq | 1,519,400 | 19,830,538 | -2.93% |
| 2024-07-05 | 13.13 | 13.40 | 12.76 | 13.31 | 13.18 | qfq | 1,534,800 | 20,159,070 | 0.99% |
| 2024-07-04 | 13.56 | 13.80 | 13.13 | 13.18 | 13.05 | qfq | 1,941,800 | 25,994,031 | -2.95% |
| 2024-07-03 | 13.83 | 13.97 | 13.54 | 13.58 | 13.45 | qfq | 1,517,787 | 20,781,607 | -1.52% |
| 2024-07-02 | 13.98 | 14.07 | 13.76 | 13.79 | 13.66 | qfq | 1,418,087 | 19,668,181 | -1.01% |
| 2024-07-01 | 13.71 | 14.00 | 13.45 | 13.93 | 13.79 | qfq | 2,278,560 | 31,207,725 | 1.60% |
| 2024-06-28 | 13.61 | 13.95 | 13.46 | 13.71 | 13.58 | qfq | 2,095,100 | 28,805,640 | 0.88% |
| 2024-06-27 | 13.89 | 14.02 | 13.58 | 13.59 | 13.46 | qfq | 1,835,000 | 25,272,603 | -2.16% |
| 2024-06-26 | 13.32 | 13.89 | 13.16 | 13.89 | 13.76 | qfq | 2,234,700 | 30,365,783 | 3.27% |
| 2024-06-25 | 13.20 | 13.67 | 13.20 | 13.45 | 13.32 | qfq | 2,554,887 | 34,499,752 | 2.36% |
| 2024-06-24 | 13.85 | 13.85 | 13.13 | 13.14 | 13.01 | qfq | 2,898,400 | 38,715,619 | -5.81% |
| 2024-06-21 | 13.88 | 13.98 | 13.70 | 13.95 | 13.81 | qfq | 1,479,500 | 20,532,796 | 0.43% |
| 2024-06-20 | 14.42 | 14.50 | 13.87 | 13.89 | 13.76 | qfq | 2,261,500 | 31,779,463 | -3.68% |
| 2024-06-19 | 14.78 | 14.79 | 14.40 | 14.42 | 14.28 | qfq | 1,869,936 | 27,197,830 | -1.57% |
| 2024-06-18 | 14.19 | 14.77 | 14.14 | 14.65 | 14.51 | qfq | 2,931,836 | 42,715,124 | 2.88% |
| 2024-06-17 | 14.23 | 14.38 | 14.11 | 14.24 | 14.10 | qfq | 1,685,600 | 24,050,477 | 0.00% |
| 2024-06-14 | 14.28 | 14.32 | 14.11 | 14.24 | 14.10 | qfq | 1,746,900 | 24,796,428 | 0.21% |
| 2024-06-13 | 14.26 | 14.38 | 14.15 | 14.21 | 14.07 | qfq | 1,588,800 | 22,637,693 | -0.42% |
| 2024-06-12 | 13.98 | 14.31 | 13.90 | 14.27 | 14.13 | qfq | 2,053,000 | 29,194,224 | 1.78% |
| 2024-06-11 | 13.96 | 14.02 | 13.44 | 14.02 | 13.88 | qfq | 2,300,900 | 31,734,219 | 0.43% |
| 2024-06-07 | 13.74 | 14.07 | 13.60 | 13.96 | 13.82 | qfq | 3,135,300 | 43,599,387 | 2.80% |
| 2024-06-06 | 14.20 | 14.31 | 13.46 | 13.58 | 13.45 | qfq | 3,837,500 | 52,576,749 | -4.37% |
| 2024-06-05 | 14.50 | 14.59 | 14.18 | 14.20 | 14.06 | qfq | 2,063,200 | 29,617,873 | -2.27% |
| 2024-06-04 | 14.93 | 14.93 | 14.33 | 14.53 | 14.39 | qfq | 2,803,800 | 40,661,148 | -2.68% |
| 2024-06-03 | 15.25 | 15.33 | 14.75 | 14.93 | 14.79 | qfq | 2,553,100 | 38,223,374 | -1.78% |
| 2024-05-31 | 14.99 | 15.29 | 14.93 | 15.20 | 15.05 | qfq | 2,623,672 | 39,743,062 | 1.95% |
| 2024-05-30 | 14.95 | 15.16 | 14.85 | 14.91 | 14.77 | qfq | 1,823,200 | 27,287,926 | -0.60% |
| 2024-05-29 | 14.78 | 15.20 | 14.70 | 15.00 | 14.85 | qfq | 2,105,000 | 31,549,045 | 1.49% |
| 2024-05-28 | 15.02 | 15.09 | 14.65 | 14.78 | 14.64 | qfq | 1,389,100 | 20,685,644 | -1.53% |
| 2024-05-27 | 14.83 | 15.02 | 14.55 | 15.01 | 14.86 | qfq | 1,768,400 | 26,105,849 | 1.21% |
| 2024-05-24 | 15.03 | 15.07 | 14.79 | 14.83 | 14.69 | qfq | 1,876,000 | 27,944,175 | -1.33% |
| 2024-05-23 | 15.43 | 15.44 | 14.97 | 15.03 | 14.88 | qfq | 2,552,304 | 38,519,147 | -1.89% |
| 2024-05-22 | 15.21 | 15.53 | 15.19 | 15.32 | 15.17 | qfq | 1,884,000 | 28,895,669 | 0.72% |
| 2024-05-21 | 15.53 | 15.54 | 15.18 | 15.21 | 15.06 | qfq | 2,324,287 | 35,487,361 | -1.93% |
| 2024-05-20 | 15.73 | 15.77 | 15.41 | 15.51 | 15.36 | qfq | 2,712,800 | 42,195,543 | -1.59% |
| 2024-05-17 | 15.44 | 15.76 | 15.17 | 15.76 | 15.61 | qfq | 3,279,604 | 50,740,789 | 3.07% |
| 2024-05-16 | 15.33 | 15.46 | 15.25 | 15.29 | 15.14 | qfq | 2,066,000 | 31,710,205 | 0.00% |
| 2024-05-15 | 15.53 | 15.58 | 15.17 | 15.29 | 15.14 | qfq | 2,527,400 | 38,757,402 | -1.67% |
| 2024-05-14 | 15.40 | 15.66 | 15.31 | 15.55 | 15.40 | qfq | 3,048,872 | 47,300,947 | 1.37% |
| 2024-05-13 | 16.00 | 16.00 | 15.30 | 15.34 | 15.19 | qfq | 4,479,487 | 69,458,758 | -4.66% |
| 2024-05-10 | 16.26 | 16.48 | 16.00 | 16.09 | 15.93 | qfq | 4,464,900 | 72,277,202 | -0.25% |
| 2024-05-09 | 15.97 | 16.35 | 15.86 | 16.13 | 15.97 | qfq | 2,687,287 | 43,376,860 | 1.32% |
| 2024-05-08 | 16.14 | 16.21 | 15.88 | 15.92 | 15.77 | qfq | 2,761,700 | 44,268,093 | -1.18% |
| 2024-05-07 | 16.14 | 16.23 | 15.96 | 16.11 | 15.95 | qfq | 2,625,700 | 42,248,908 | -0.19% |
| 2024-05-06 | 15.83 | 16.33 | 15.83 | 16.14 | 15.98 | qfq | 3,629,700 | 58,365,068 | 1.96% |
| 2024-04-30 | 16.09 | 16.20 | 15.66 | 15.83 | 15.68 | qfq | 4,386,700 | 69,860,386 | -1.43% |
| 2024-04-29 | 15.20 | 16.10 | 15.17 | 16.06 | 15.90 | qfq | 5,698,604 | 90,513,934 | 6.43% |
| 2024-04-26 | 14.78 | 15.20 | 14.76 | 15.09 | 14.94 | qfq | 3,377,800 | 50,925,330 | 1.21% |
| 2024-04-25 | 14.70 | 15.24 | 14.64 | 14.91 | 14.77 | qfq | 3,407,000 | 51,097,882 | 0.81% |
| 2024-04-24 | 14.48 | 14.79 | 14.36 | 14.79 | 14.65 | qfq | 3,380,604 | 49,551,340 | 3.43% |
| 2024-04-23 | 14.02 | 14.39 | 14.00 | 14.30 | 14.16 | qfq | 2,747,723 | 39,170,138 | 2.14% |
| 2024-04-22 | 14.30 | 14.35 | 13.87 | 14.00 | 13.86 | qfq | 2,547,502 | 35,810,334 | -1.62% |
| 2024-04-19 | 14.31 | 14.45 | 14.00 | 14.23 | 14.09 | qfq | 3,402,100 | 48,305,532 | -0.56% |
| 2024-04-18 | 14.40 | 14.63 | 14.02 | 14.31 | 14.17 | qfq | 4,954,872 | 71,317,631 | -0.07% |
| 2024-04-17 | 13.39 | 14.44 | 13.39 | 14.32 | 14.18 | qfq | 5,909,200 | 83,824,608 | 7.83% |
| 2024-04-16 | 14.17 | 14.75 | 13.28 | 13.28 | 13.15 | qfq | 7,450,487 | 101,315,974 | -10.03% |
| 2024-04-15 | 15.82 | 15.85 | 14.43 | 14.76 | 14.62 | qfq | 6,455,699 | 96,741,975 | -6.35% |
| 2024-04-12 | 15.90 | 16.19 | 15.72 | 15.76 | 15.61 | qfq | 3,567,000 | 56,935,074 | -1.01% |
| 2024-04-11 | 16.13 | 16.30 | 15.88 | 15.92 | 15.77 | qfq | 4,642,527 | 74,723,392 | -1.18% |
| 2024-04-10 | 16.68 | 16.99 | 16.00 | 16.11 | 15.95 | qfq | 6,221,500 | 101,606,852 | -5.12% |
| 2024-04-09 | 16.95 | 17.44 | 16.80 | 16.98 | 16.82 | qfq | 4,943,595 | 84,318,587 | -0.76% |
| 2024-04-08 | 16.78 | 17.59 | 16.20 | 17.11 | 16.94 | qfq | 7,060,827 | 119,382,360 | 1.85% |
| 2024-04-03 | 17.94 | 17.94 | 16.61 | 16.80 | 16.64 | qfq | 7,636,500 | 130,057,144 | -6.35% |
| 2024-04-02 | 18.15 | 18.28 | 17.66 | 17.94 | 17.77 | qfq | 6,439,543 | 115,240,874 | -1.16% |
| 2024-04-01 | 17.56 | 18.35 | 17.56 | 18.15 | 17.97 | qfq | 10,410,346 | 187,626,746 | 3.36% |
| 2024-03-29 | 17.82 | 17.88 | 17.31 | 17.56 | 17.39 | qfq | 6,597,800 | 115,902,541 | -0.96% |
| 2024-03-28 | 17.23 | 17.88 | 17.15 | 17.73 | 17.56 | qfq | 9,502,900 | 167,644,741 | 3.87% |
| 2024-03-27 | 17.22 | 17.85 | 16.85 | 17.07 | 16.90 | qfq | 7,683,600 | 132,644,618 | -1.56% |
| 2024-03-26 | 16.78 | 17.40 | 16.70 | 17.34 | 17.17 | qfq | 7,762,328 | 132,760,766 | 2.91% |
| 2024-03-25 | 17.31 | 17.64 | 16.81 | 16.85 | 16.69 | qfq | 6,859,299 | 118,270,806 | -3.66% |
| 2024-03-22 | 18.00 | 18.19 | 17.32 | 17.49 | 17.32 | qfq | 8,831,800 | 155,736,006 | -4.01% |
| 2024-03-21 | 17.90 | 18.29 | 17.52 | 18.22 | 18.04 | qfq | 11,628,807 | 208,889,686 | 1.90% |
| 2024-03-20 | 18.04 | 18.18 | 17.71 | 17.88 | 17.71 | qfq | 8,962,900 | 160,415,210 | -1.43% |
| 2024-03-19 | 18.00 | 18.52 | 17.71 | 18.14 | 17.96 | qfq | 12,681,187 | 230,452,625 | -0.22% |
| 2024-03-18 | 18.11 | 18.18 | 17.65 | 18.18 | 18.00 | qfq | 13,806,565 | 247,507,718 | 0.11% |
| 2024-03-15 | 18.05 | 19.20 | 17.67 | 18.16 | 17.98 | qfq | 21,442,396 | 391,397,826 | -2.63% |
| 2024-03-14 | 17.38 | 19.33 | 17.28 | 18.65 | 18.47 | qfq | 26,196,096 | 485,199,973 | 6.15% |
| 2024-03-13 | 16.80 | 18.50 | 16.80 | 17.57 | 17.40 | qfq | 17,890,743 | 313,057,978 | 3.47% |
| 2024-03-12 | 16.18 | 17.83 | 16.12 | 16.98 | 16.82 | qfq | 17,840,799 | 303,142,620 | 4.75% |
| 2024-03-11 | 15.51 | 16.30 | 15.51 | 16.21 | 16.05 | qfq | 5,393,476 | 86,500,992 | 2.99% |
| 2024-03-08 | 15.62 | 15.83 | 15.43 | 15.74 | 15.59 | qfq | 4,255,204 | 66,577,201 | 0.45% |
| 2024-03-07 | 16.21 | 16.47 | 15.62 | 15.67 | 15.52 | qfq | 7,529,900 | 120,955,798 | -3.03% |
| 2024-03-06 | 15.57 | 16.25 | 15.57 | 16.16 | 16.00 | qfq | 7,231,800 | 116,091,143 | 2.34% |
| 2024-03-05 | 15.66 | 16.09 | 15.53 | 15.79 | 15.64 | qfq | 5,891,200 | 92,928,170 | -0.25% |
| 2024-03-04 | 15.88 | 15.98 | 15.31 | 15.83 | 15.68 | qfq | 6,406,930 | 100,341,720 | -0.63% |
| 2024-03-01 | 15.56 | 16.13 | 15.36 | 15.93 | 15.78 | qfq | 7,808,800 | 123,204,555 | 3.17% |
| 2024-02-29 | 14.41 | 15.58 | 14.32 | 15.44 | 15.29 | qfq | 8,274,800 | 125,974,740 | 4.04% |
| 2024-02-28 | 16.50 | 16.66 | 14.84 | 14.84 | 14.70 | qfq | 13,636,239 | 215,937,748 | -10.01% |
| 2024-02-27 | 15.85 | 16.50 | 15.67 | 16.49 | 16.33 | qfq | 13,613,972 | 220,414,666 | 0.79% |
| 2024-02-26 | 15.50 | 16.73 | 15.36 | 16.36 | 16.20 | qfq | 18,496,232 | 299,946,070 | 7.56% |
| 2024-02-23 | 14.65 | 15.34 | 14.55 | 15.21 | 15.06 | qfq | 7,700,300 | 114,875,510 | 4.04% |
| 2024-02-22 | 14.16 | 14.65 | 14.09 | 14.62 | 14.48 | qfq | 7,030,675 | 101,373,177 | 2.24% |
| 2024-02-21 | 13.97 | 14.77 | 13.78 | 14.30 | 14.16 | qfq | 8,556,257 | 123,597,462 | 2.14% |
| 2024-02-20 | 13.89 | 14.10 | 13.47 | 14.00 | 13.86 | qfq | 6,430,290 | 89,272,202 | 1.52% |
| 2024-02-19 | 13.18 | 13.86 | 13.18 | 13.79 | 13.66 | qfq | 6,964,500 | 94,976,790 | 4.95% |
| 2024-02-08 | 12.19 | 13.25 | 12.01 | 13.14 | 13.01 | qfq | 7,816,584 | 98,765,524 | 7.97% |
| 2024-02-07 | 12.43 | 12.88 | 12.01 | 12.17 | 12.05 | qfq | 8,060,174 | 100,065,516 | -2.25% |
| 2024-02-06 | 12.00 | 12.89 | 11.30 | 12.45 | 12.33 | qfq | 8,839,500 | 105,640,216 | -0.80% |
| 2024-02-05 | 13.79 | 13.79 | 12.55 | 12.55 | 12.43 | qfq | 6,717,500 | 85,973,360 | -9.97% |
| 2024-02-02 | 14.64 | 14.80 | 13.42 | 13.94 | 13.80 | qfq | 7,277,554 | 102,693,606 | -4.06% |
| 2024-02-01 | 14.05 | 14.85 | 13.95 | 14.53 | 14.39 | qfq | 7,182,000 | 103,638,523 | 3.42% |
| 2024-01-31 | 15.19 | 15.25 | 14.01 | 14.05 | 13.91 | qfq | 9,641,291 | 139,530,989 | -8.05% |
| 2024-01-30 | 16.29 | 16.29 | 15.23 | 15.28 | 15.13 | qfq | 7,496,287 | 117,391,945 | -6.14% |
| 2024-01-29 | 16.88 | 17.30 | 16.18 | 16.28 | 16.12 | qfq | 6,417,507 | 106,009,751 | -3.10% |
| 2024-01-26 | 17.48 | 17.59 | 16.80 | 16.80 | 16.64 | qfq | 10,801,220 | 184,854,012 | -4.55% |
| 2024-01-25 | 17.39 | 17.80 | 17.01 | 17.60 | 17.43 | qfq | 10,057,777 | 176,180,415 | 1.73% |
| 2024-01-24 | 16.68 | 17.70 | 16.61 | 17.30 | 17.13 | qfq | 12,042,151 | 207,559,588 | 2.55% |
| 2024-01-23 | 15.96 | 17.30 | 15.22 | 16.87 | 16.71 | qfq | 11,709,787 | 191,771,805 | 4.46% |
| 2024-01-22 | 16.37 | 17.20 | 16.09 | 16.15 | 15.99 | qfq | 9,873,000 | 163,730,203 | -1.58% |
| 2024-01-19 | 18.00 | 18.03 | 16.41 | 16.41 | 16.25 | qfq | 14,982,377 | 255,249,232 | -9.98% |
| 2024-01-18 | 19.01 | 19.01 | 17.56 | 18.23 | 18.05 | qfq | 17,471,987 | 314,809,182 | -6.56% |
| 2024-01-17 | 20.60 | 20.76 | 19.27 | 19.51 | 19.32 | qfq | 16,211,158 | 325,674,301 | -7.27% |
| 2024-01-16 | 20.41 | 21.06 | 19.83 | 21.04 | 20.84 | qfq | 22,173,165 | 456,693,992 | 2.78% |
| 2024-01-15 | 20.60 | 21.18 | 20.31 | 20.47 | 20.27 | qfq | 21,765,887 | 448,433,903 | -3.53% |
| 2024-01-12 | 19.86 | 22.12 | 19.80 | 21.22 | 21.01 | qfq | 34,139,938 | 716,396,874 | 5.52% |
| 2024-01-11 | 19.13 | 20.57 | 18.67 | 20.11 | 19.91 | qfq | 21,313,438 | 423,039,367 | 3.29% |
| 2024-01-10 | 21.83 | 21.83 | 19.20 | 19.47 | 19.28 | qfq | 28,842,600 | 588,638,509 | -4.14% |
| 2024-01-09 | 18.55 | 20.31 | 18.50 | 20.31 | 20.11 | qfq | 6,946,400 | 139,269,984 | 10.02% |
| 2024-01-08 | 19.12 | 19.13 | 18.11 | 18.46 | 18.28 | qfq | 11,833,600 | 219,556,226 | -4.15% |
| 2024-01-05 | 19.58 | 20.30 | 18.93 | 19.26 | 19.07 | qfq | 17,509,902 | 340,575,598 | -3.80% |
| 2024-01-04 | 19.53 | 20.98 | 19.30 | 20.02 | 19.83 | qfq | 28,769,376 | 580,510,337 | 1.06% |
| 2024-01-03 | 18.75 | 20.57 | 18.09 | 19.81 | 19.62 | qfq | 31,316,085 | 615,391,589 | 5.94% |
| 2024-01-02 | 19.09 | 19.09 | 18.60 | 18.70 | 18.52 | qfq | 10,517,774 | 197,768,310 | -2.81% |
| 2023-12-29 | 18.71 | 19.49 | 18.52 | 19.24 | 19.05 | qfq | 15,776,862 | 301,979,378 | 2.83% |
| 2023-12-28 | 18.50 | 18.86 | 18.36 | 18.71 | 18.53 | qfq | 12,720,087 | 236,908,234 | -0.80% |
| 2023-12-27 | 18.71 | 19.00 | 18.20 | 18.86 | 18.68 | qfq | 16,210,219 | 302,015,991 | -1.77% |
| 2023-12-26 | 18.00 | 19.89 | 17.88 | 19.20 | 19.01 | qfq | 28,533,844 | 538,669,518 | 6.02% |
| 2023-12-25 | 17.38 | 18.11 | 17.01 | 18.11 | 17.93 | qfq | 14,037,879 | 247,516,861 | 4.80% |
| 2023-12-22 | 17.62 | 18.22 | 17.16 | 17.28 | 17.11 | qfq | 15,234,100 | 269,628,068 | -1.65% |
| 2023-12-21 | 17.33 | 17.61 | 16.86 | 17.57 | 17.40 | qfq | 9,456,681 | 163,672,233 | 1.38% |
| 2023-12-20 | 17.28 | 17.59 | 17.21 | 17.33 | 17.16 | qfq | 9,289,806 | 161,697,214 | 0.93% |
| 2023-12-19 | 17.39 | 17.40 | 17.01 | 17.17 | 17.00 | qfq | 6,391,227 | 109,696,389 | -1.27% |
| 2023-12-18 | 17.61 | 17.75 | 17.30 | 17.39 | 17.22 | qfq | 7,202,700 | 126,159,454 | -1.19% |
| 2023-12-15 | 18.07 | 18.20 | 17.60 | 17.60 | 17.43 | qfq | 11,522,700 | 204,764,512 | -2.49% |
| 2023-12-14 | 18.70 | 18.80 | 17.90 | 18.05 | 17.87 | qfq | 16,693,145 | 304,217,284 | -4.04% |
| 2023-12-13 | 19.01 | 19.33 | 18.78 | 18.81 | 18.63 | qfq | 14,222,120 | 270,629,361 | -1.31% |
| 2023-12-12 | 19.31 | 19.36 | 18.90 | 19.06 | 18.87 | qfq | 15,297,305 | 292,461,559 | -1.55% |
| 2023-12-11 | 18.94 | 19.38 | 18.59 | 19.36 | 19.17 | qfq | 17,538,287 | 334,865,976 | 1.84% |
| 2023-12-08 | 18.69 | 19.22 | 18.51 | 19.01 | 18.83 | qfq | 19,038,187 | 359,397,026 | 1.71% |
| 2023-12-07 | 19.45 | 19.63 | 18.51 | 18.69 | 18.51 | qfq | 23,895,474 | 450,211,324 | -5.46% |
| 2023-12-06 | 19.50 | 20.88 | 19.27 | 19.77 | 19.58 | qfq | 28,545,453 | 571,814,324 | -1.93% |
| 2023-12-05 | 20.14 | 21.97 | 20.14 | 20.16 | 19.96 | qfq | 38,339,134 | 788,930,024 | -9.92% |
| 2023-12-04 | 24.27 | 25.78 | 21.42 | 22.38 | 22.16 | qfq | 52,758,861 | 1,202,399,496 | -5.97% |
| 2023-12-01 | 22.19 | 23.80 | 19.76 | 23.80 | 23.57 | qfq | 40,889,706 | 892,825,970 | 9.98% |
| 2023-11-30 | 21.64 | 21.64 | 21.64 | 21.64 | 21.43 | qfq | 6,151,000 | 133,107,640 | 10.02% |
| 2023-11-29 | 19.67 | 19.67 | 19.67 | 19.67 | 19.48 | qfq | 8,352,500 | 164,293,675 | 10.01% |
| 2023-11-28 | 16.21 | 17.88 | 16.18 | 17.88 | 17.71 | qfq | 13,938,044 | 238,945,514 | 10.03% |
| 2023-11-27 | 16.16 | 16.38 | 16.05 | 16.25 | 16.09 | qfq | 3,831,300 | 62,088,607 | 0.56% |
| 2023-11-24 | 16.79 | 16.79 | 16.06 | 16.16 | 16.00 | qfq | 5,368,200 | 87,293,457 | -2.77% |
| 2023-11-23 | 16.42 | 16.79 | 16.32 | 16.62 | 16.46 | qfq | 6,089,900 | 101,008,140 | 1.84% |
| 2023-11-22 | 16.86 | 16.88 | 16.31 | 16.32 | 16.16 | qfq | 6,906,700 | 113,824,420 | -2.33% |
| 2023-11-21 | 17.00 | 17.24 | 16.66 | 16.71 | 16.55 | qfq | 10,848,786 | 183,361,414 | -1.88% |
| 2023-11-20 | 16.86 | 17.28 | 16.72 | 17.03 | 16.86 | qfq | 10,558,186 | 179,519,195 | 1.01% |
| 2023-11-17 | 16.54 | 16.86 | 16.51 | 16.86 | 16.70 | qfq | 8,927,194 | 149,590,443 | 1.44% |
| 2023-11-16 | 16.91 | 17.09 | 16.61 | 16.62 | 16.46 | qfq | 9,397,186 | 157,243,837 | -1.71% |
| 2023-11-15 | 16.70 | 16.98 | 16.45 | 16.91 | 16.75 | qfq | 15,838,987 | 265,346,127 | 1.93% |
| 2023-11-14 | 16.29 | 16.63 | 16.06 | 16.59 | 16.43 | qfq | 13,927,002 | 229,337,566 | 2.34% |
| 2023-11-13 | 15.98 | 16.25 | 15.98 | 16.21 | 16.05 | qfq | 6,316,988 | 102,136,428 | 1.63% |
| 2023-11-10 | 16.02 | 16.19 | 15.84 | 15.95 | 15.80 | qfq | 6,018,800 | 96,163,709 | -0.81% |
| 2023-11-09 | 16.39 | 16.39 | 15.92 | 16.08 | 15.92 | qfq | 9,572,000 | 154,000,599 | -2.43% |
| 2023-11-08 | 16.48 | 16.64 | 16.11 | 16.48 | 16.32 | qfq | 11,872,163 | 194,450,735 | -0.12% |
| 2023-11-07 | 16.43 | 16.65 | 16.31 | 16.50 | 16.34 | qfq | 14,548,560 | 239,765,684 | -0.18% |
| 2023-11-06 | 15.80 | 16.83 | 15.52 | 16.53 | 16.37 | qfq | 22,125,123 | 359,673,803 | 5.56% |
| 2023-11-03 | 15.40 | 15.83 | 15.36 | 15.66 | 15.51 | qfq | 12,779,117 | 200,031,576 | 2.69% |
| 2023-11-02 | 15.26 | 15.80 | 15.15 | 15.25 | 15.10 | qfq | 10,065,010 | 155,219,414 | -0.13% |
| 2023-11-01 | 15.06 | 15.44 | 15.06 | 15.27 | 15.12 | qfq | 8,668,000 | 132,377,360 | 0.93% |
| 2023-10-31 | 15.88 | 15.89 | 15.00 | 15.13 | 14.98 | qfq | 15,099,000 | 231,690,757 | -4.78% |
| 2023-10-30 | 15.84 | 15.99 | 15.31 | 15.89 | 15.74 | qfq | 15,153,363 | 236,639,720 | -0.63% |
| 2023-10-27 | 16.15 | 16.53 | 15.87 | 15.99 | 15.83 | qfq | 15,260,367 | 245,364,685 | -1.84% |
| 2023-10-26 | 16.20 | 16.30 | 15.75 | 16.29 | 16.13 | qfq | 19,000,841 | 305,549,540 | -1.87% |
| 2023-10-25 | 15.88 | 16.98 | 15.66 | 16.60 | 16.44 | qfq | 25,532,350 | 417,703,971 | 0.97% |
| 2023-10-24 | 16.34 | 17.25 | 16.34 | 16.44 | 16.28 | qfq | 36,912,261 | 611,168,033 | -9.47% |
| 2023-10-23 | 20.98 | 21.33 | 18.00 | 18.16 | 17.98 | qfq | 49,121,347 | 993,981,702 | -6.34% |
| 2023-10-20 | 18.50 | 19.39 | 17.86 | 19.39 | 19.20 | qfq | 21,946,017 | 417,611,336 | 9.98% |
| 2023-10-19 | 15.77 | 17.63 | 15.59 | 17.63 | 17.46 | qfq | 18,788,086 | 312,378,838 | 9.98% |
| 2023-10-18 | 16.16 | 16.65 | 15.80 | 16.03 | 15.87 | qfq | 13,774,461 | 222,475,905 | 0.88% |
| 2023-10-17 | 16.95 | 17.55 | 15.87 | 15.89 | 15.74 | qfq | 24,186,221 | 403,448,922 | -6.14% |
| 2023-10-16 | 15.99 | 16.93 | 15.68 | 16.93 | 16.77 | qfq | 27,416,402 | 460,184,457 | 10.01% |
| 2023-10-13 | 15.55 | 15.78 | 15.37 | 15.39 | 15.24 | qfq | 6,459,500 | 100,630,110 | -1.35% |
| 2023-10-12 | 15.51 | 15.68 | 15.32 | 15.60 | 15.45 | qfq | 7,795,200 | 120,872,116 | 0.00% |
| 2023-10-11 | 15.31 | 16.08 | 15.24 | 15.60 | 15.45 | qfq | 11,479,609 | 178,206,778 | -1.58% |
| 2023-10-10 | 14.82 | 15.88 | 14.56 | 15.85 | 15.70 | qfq | 14,365,542 | 220,009,180 | 7.46% |
| 2023-10-09 | 14.38 | 15.10 | 14.37 | 14.75 | 14.61 | qfq | 6,977,846 | 102,849,667 | 2.64% |
| 2023-09-28 | 14.08 | 14.44 | 14.07 | 14.37 | 14.23 | qfq | 3,178,200 | 45,436,482 | 2.94% |
| 2023-09-27 | 13.95 | 14.16 | 13.78 | 13.96 | 13.82 | qfq | 1,911,767 | 26,804,915 | 0.14% |
| 2023-09-26 | 14.12 | 14.12 | 13.90 | 13.94 | 13.80 | qfq | 1,428,600 | 19,953,839 | -1.27% |
| 2023-09-25 | 14.29 | 14.43 | 13.98 | 14.12 | 13.98 | qfq | 2,457,135 | 34,717,093 | -0.14% |
| 2023-09-22 | 13.82 | 14.15 | 13.70 | 14.14 | 14.00 | qfq | 2,308,567 | 32,271,785 | 2.84% |
| 2023-09-21 | 13.89 | 13.99 | 13.65 | 13.75 | 13.62 | qfq | 1,664,667 | 22,905,619 | -0.87% |
| 2023-09-20 | 14.10 | 14.22 | 13.84 | 13.87 | 13.74 | qfq | 2,185,100 | 30,599,521 | -1.77% |
| 2023-09-19 | 14.58 | 14.60 | 14.10 | 14.12 | 13.98 | qfq | 2,734,800 | 38,929,614 | -3.16% |
| 2023-09-18 | 14.09 | 14.75 | 14.02 | 14.58 | 14.44 | qfq | 4,186,874 | 60,801,239 | 3.40% |
| 2023-09-15 | 14.30 | 14.36 | 14.05 | 14.10 | 13.96 | qfq | 2,079,000 | 29,385,584 | -1.12% |
| 2023-09-14 | 14.47 | 14.58 | 14.19 | 14.26 | 14.12 | qfq | 2,330,386 | 33,355,746 | -1.52% |
| 2023-09-13 | 14.87 | 14.92 | 14.30 | 14.48 | 14.34 | qfq | 3,615,861 | 52,416,100 | -2.95% |
| 2023-09-12 | 14.95 | 15.11 | 14.82 | 14.92 | 14.78 | qfq | 3,082,000 | 46,010,791 | 0.34% |
| 2023-09-11 | 14.62 | 15.05 | 14.46 | 14.87 | 14.73 | qfq | 4,214,900 | 62,570,429 | 1.85% |
| 2023-09-08 | 14.68 | 14.72 | 14.45 | 14.60 | 14.46 | qfq | 2,296,700 | 33,550,464 | 0.14% |
| 2023-09-07 | 14.95 | 15.00 | 14.54 | 14.58 | 14.44 | qfq | 3,450,100 | 50,712,820 | -2.80% |
| 2023-09-06 | 14.82 | 15.15 | 14.69 | 15.00 | 14.85 | qfq | 4,184,100 | 62,672,963 | 1.35% |
| 2023-09-05 | 14.90 | 14.97 | 14.73 | 14.80 | 14.66 | qfq | 2,366,487 | 35,093,808 | -0.74% |
| 2023-09-04 | 14.69 | 14.94 | 14.65 | 14.91 | 14.77 | qfq | 3,557,887 | 52,739,035 | 1.50% |
| 2023-09-01 | 14.55 | 14.76 | 14.43 | 14.69 | 14.55 | qfq | 2,570,300 | 37,591,929 | 1.03% |
| 2023-08-31 | 14.76 | 14.80 | 14.50 | 14.54 | 14.40 | qfq | 2,710,500 | 39,584,026 | -1.62% |
| 2023-08-30 | 14.48 | 14.86 | 14.45 | 14.78 | 14.64 | qfq | 5,280,100 | 77,791,625 | 2.00% |
| 2023-08-29 | 13.55 | 14.69 | 13.50 | 14.49 | 14.35 | qfq | 7,587,500 | 108,368,753 | 6.70% |
| 2023-08-28 | 14.20 | 14.33 | 13.52 | 13.58 | 13.45 | qfq | 3,529,561 | 49,055,603 | 0.59% |
| 2023-08-25 | 13.93 | 13.93 | 13.45 | 13.50 | 13.37 | qfq | 3,699,600 | 50,424,646 | -3.09% |
| 2023-08-24 | 13.97 | 14.24 | 13.82 | 13.93 | 13.79 | qfq | 3,044,400 | 42,720,636 | -0.64% |
| 2023-08-23 | 14.46 | 14.46 | 14.00 | 14.02 | 13.88 | qfq | 3,080,600 | 43,724,353 | -3.11% |
| 2023-08-22 | 14.57 | 14.75 | 14.08 | 14.47 | 14.33 | qfq | 4,304,900 | 61,671,014 | -0.62% |
| 2023-08-21 | 14.61 | 14.92 | 14.56 | 14.56 | 14.42 | qfq | 2,644,000 | 38,918,720 | -0.88% |
| 2023-08-18 | 14.89 | 15.03 | 14.69 | 14.69 | 14.55 | qfq | 4,653,000 | 69,167,536 | -2.07% |
| 2023-08-17 | 14.61 | 15.04 | 14.26 | 15.00 | 14.85 | qfq | 7,551,187 | 111,321,813 | 1.63% |
| 2023-08-16 | 14.60 | 15.04 | 14.56 | 14.76 | 14.62 | qfq | 5,674,807 | 83,743,526 | 1.23% |
| 2023-08-15 | 14.56 | 14.77 | 14.44 | 14.58 | 14.44 | qfq | 2,509,086 | 36,680,742 | -0.75% |
| 2023-08-14 | 14.37 | 14.70 | 14.31 | 14.69 | 14.55 | qfq | 2,737,607 | 39,732,774 | 2.08% |
| 2023-08-11 | 14.64 | 14.75 | 14.39 | 14.39 | 14.25 | qfq | 2,417,600 | 35,204,715 | -1.71% |
| 2023-08-10 | 14.60 | 14.73 | 14.56 | 14.64 | 14.50 | qfq | 1,911,200 | 27,970,910 | 0.14% |
| 2023-08-09 | 14.90 | 14.90 | 14.51 | 14.62 | 14.48 | qfq | 4,489,000 | 65,682,328 | -2.14% |
| 2023-08-08 | 15.06 | 15.20 | 14.90 | 14.94 | 14.79 | qfq | 3,477,724 | 52,199,640 | -0.20% |
| 2023-08-07 | 15.04 | 15.15 | 14.90 | 14.97 | 14.82 | qfq | 2,680,137 | 40,197,838 | -0.60% |
| 2023-08-04 | 15.00 | 15.20 | 14.90 | 15.06 | 14.91 | qfq | 4,349,107 | 65,377,494 | 0.87% |
| 2023-08-03 | 15.21 | 15.28 | 14.91 | 14.93 | 14.79 | qfq | 4,793,100 | 72,100,098 | -2.67% |
| 2023-08-02 | 15.36 | 15.47 | 15.11 | 15.34 | 15.19 | qfq | 4,219,186 | 64,482,675 | -0.97% |
| 2023-08-01 | 15.63 | 15.74 | 15.26 | 15.49 | 15.34 | qfq | 5,175,100 | 79,887,812 | -0.90% |
| 2023-07-31 | 15.24 | 15.80 | 15.18 | 15.63 | 15.48 | qfq | 7,379,782 | 114,796,214 | 3.03% |
| 2023-07-28 | 15.07 | 15.41 | 14.80 | 15.17 | 15.02 | qfq | 5,435,376 | 82,075,962 | 0.07% |
| 2023-07-27 | 15.01 | 15.57 | 15.01 | 15.16 | 15.01 | qfq | 8,118,500 | 124,252,009 | 2.02% |
| 2023-07-26 | 15.31 | 15.41 | 14.84 | 14.86 | 14.72 | qfq | 5,914,400 | 88,837,880 | -3.63% |
| 2023-07-25 | 15.20 | 15.60 | 15.15 | 15.42 | 15.27 | qfq | 5,154,200 | 79,132,249 | 2.05% |
| 2023-07-24 | 15.29 | 15.44 | 15.05 | 15.11 | 14.96 | qfq | 4,075,900 | 62,033,680 | -2.01% |
| 2023-07-21 | 15.63 | 15.91 | 15.36 | 15.42 | 15.27 | qfq | 6,560,007 | 102,043,863 | -2.34% |
| 2023-07-20 | 16.28 | 16.38 | 15.75 | 15.79 | 15.64 | qfq | 7,470,593 | 119,474,301 | -2.95% |
| 2023-07-19 | 16.19 | 16.36 | 16.02 | 16.27 | 16.11 | qfq | 5,270,007 | 85,345,690 | 0.49% |
| 2023-07-18 | 16.44 | 16.57 | 16.13 | 16.19 | 16.03 | qfq | 7,926,207 | 129,478,038 | -1.04% |
| 2023-07-17 | 17.00 | 17.08 | 15.98 | 16.36 | 16.20 | qfq | 11,819,001 | 193,276,024 | -4.83% |