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
大参林603233.SH
最近收盘价18.572026-07-17
最近交易日2026-07-17
成交量（股）9,652,935
成交额（元）181,373,339
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.49 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-30 | 2025-11-06 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-23 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.31 | — | — | — | 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 | 18.91 | 19.21 | 18.52 | 18.57 | 18.57 | qfq | 9,652,935 | 181,373,339 | -3.53% |
| 2026-07-16 | 19.06 | 19.38 | 18.85 | 19.25 | 19.25 | qfq | 10,880,532 | 208,655,392 | 0.00% |
| 2026-07-15 | 18.80 | 19.96 | 18.80 | 19.25 | 19.25 | qfq | 17,979,224 | 346,232,501 | -2.18% |
| 2026-07-14 | 18.10 | 19.80 | 17.90 | 19.68 | 19.68 | qfq | 19,782,719 | 379,765,666 | 8.85% |
| 2026-07-13 | 17.72 | 18.18 | 17.58 | 18.08 | 18.08 | qfq | 8,920,661 | 160,717,930 | 2.44% |
| 2026-07-10 | 17.54 | 17.95 | 17.40 | 17.65 | 17.65 | qfq | 7,824,491 | 138,262,136 | 0.00% |
| 2026-07-09 | 17.64 | 17.96 | 17.36 | 17.65 | 17.65 | qfq | 7,836,718 | 138,232,169 | -0.90% |
| 2026-07-08 | 17.48 | 18.26 | 17.11 | 17.81 | 17.81 | qfq | 10,028,106 | 179,024,315 | 1.89% |
| 2026-07-07 | 17.28 | 17.72 | 16.83 | 17.48 | 17.48 | qfq | 9,084,721 | 158,788,237 | 1.63% |
| 2026-07-06 | 17.03 | 17.28 | 16.64 | 17.20 | 17.20 | qfq | 8,223,188 | 140,490,888 | 0.88% |
| 2026-07-03 | 16.41 | 17.20 | 16.29 | 17.05 | 17.05 | qfq | 9,861,832 | 166,150,463 | 4.67% |
| 2026-07-02 | 16.20 | 16.44 | 15.80 | 16.29 | 16.29 | qfq | 8,726,474 | 140,650,147 | 0.87% |
| 2026-07-01 | 15.11 | 16.28 | 14.81 | 16.15 | 16.15 | qfq | 13,120,235 | 206,425,812 | 7.45% |
| 2026-06-30 | 15.42 | 15.50 | 14.80 | 15.03 | 15.03 | qfq | 6,234,096 | 93,491,901 | -2.91% |
| 2026-06-29 | 14.80 | 15.66 | 14.39 | 15.48 | 15.48 | qfq | 7,845,858 | 119,698,323 | 4.59% |
| 2026-06-26 | 15.41 | 15.55 | 14.80 | 14.80 | 14.80 | qfq | 5,899,724 | 88,632,514 | -7.04% |
| 2026-06-25 | 15.91 | 16.10 | 15.54 | 15.92 | 15.43 | qfq | 5,420,345 | 85,639,815 | 0.06% |
| 2026-06-24 | 15.91 | 16.22 | 15.80 | 15.91 | 15.42 | qfq | 4,286,492 | 68,519,902 | -0.50% |
| 2026-06-23 | 15.79 | 16.29 | 15.73 | 15.99 | 15.50 | qfq | 4,996,489 | 80,071,071 | 0.76% |
| 2026-06-22 | 16.15 | 16.18 | 15.54 | 15.87 | 15.38 | qfq | 5,483,193 | 86,181,688 | -1.73% |
| 2026-06-18 | 15.94 | 16.25 | 15.83 | 16.15 | 15.65 | qfq | 5,794,947 | 93,122,770 | 0.50% |
| 2026-06-17 | 16.53 | 16.61 | 15.97 | 16.07 | 15.58 | qfq | 5,294,374 | 85,349,951 | -3.13% |
| 2026-06-16 | 16.83 | 16.83 | 16.36 | 16.59 | 16.08 | qfq | 4,777,290 | 79,147,259 | -0.54% |
| 2026-06-15 | 17.14 | 17.40 | 16.60 | 16.68 | 16.17 | qfq | 7,860,601 | 132,764,090 | -2.91% |
| 2026-06-12 | 16.45 | 17.23 | 16.32 | 17.18 | 16.65 | qfq | 8,491,177 | 144,434,931 | 4.44% |
| 2026-06-11 | 16.44 | 16.54 | 16.10 | 16.45 | 15.94 | qfq | 5,182,573 | 84,751,963 | 0.00% |
| 2026-06-10 | 15.88 | 16.49 | 15.68 | 16.45 | 15.94 | qfq | 6,503,179 | 105,416,600 | 3.85% |
| 2026-06-09 | 15.78 | 16.25 | 15.58 | 15.84 | 15.35 | qfq | 5,742,741 | 91,489,816 | 0.32% |
| 2026-06-08 | 15.99 | 16.05 | 15.57 | 15.79 | 15.30 | qfq | 6,087,934 | 95,978,765 | -0.88% |
| 2026-06-05 | 16.19 | 16.39 | 15.88 | 15.93 | 15.44 | qfq | 6,286,822 | 101,216,222 | -0.93% |
| 2026-06-04 | 16.18 | 16.33 | 15.95 | 16.08 | 15.59 | qfq | 4,156,636 | 67,017,305 | -0.68% |
| 2026-06-03 | 16.85 | 16.85 | 16.11 | 16.19 | 15.69 | qfq | 7,676,176 | 125,393,168 | -2.88% |
| 2026-06-02 | 16.63 | 17.10 | 16.57 | 16.67 | 16.16 | qfq | 8,908,470 | 149,302,480 | 0.24% |
| 2026-06-01 | 16.34 | 16.89 | 16.33 | 16.63 | 16.12 | qfq | 10,572,626 | 176,445,759 | 0.79% |
| 2026-05-29 | 16.25 | 16.68 | 16.23 | 16.50 | 15.99 | qfq | 4,862,903 | 80,175,094 | 1.54% |
| 2026-05-28 | 16.51 | 16.63 | 16.08 | 16.25 | 15.75 | qfq | 3,916,222 | 63,940,594 | -1.87% |
| 2026-05-27 | 16.89 | 16.99 | 15.34 | 16.56 | 16.05 | qfq | 5,531,710 | 91,718,608 | -2.82% |
| 2026-05-26 | 16.90 | 17.10 | 16.85 | 17.04 | 16.52 | qfq | 3,638,400 | 61,776,649 | 0.53% |
| 2026-05-25 | 17.28 | 17.30 | 16.78 | 16.95 | 16.43 | qfq | 6,196,490 | 104,968,089 | -1.91% |
| 2026-05-22 | 17.45 | 17.75 | 17.26 | 17.28 | 16.75 | qfq | 4,803,984 | 83,982,454 | -0.75% |
| 2026-05-21 | 17.65 | 18.35 | 17.41 | 17.41 | 16.87 | qfq | 5,705,668 | 101,770,567 | -2.85% |
| 2026-05-20 | 17.78 | 18.05 | 17.68 | 17.92 | 17.37 | qfq | 5,124,837 | 91,506,601 | 0.73% |
| 2026-05-19 | 17.66 | 17.91 | 17.50 | 17.79 | 17.24 | qfq | 6,756,700 | 119,682,203 | 0.00% |
| 2026-05-18 | 18.81 | 18.82 | 17.14 | 17.79 | 17.24 | qfq | 20,695,292 | 364,963,181 | -5.42% |
| 2026-05-15 | 18.78 | 18.88 | 18.65 | 18.81 | 18.23 | qfq | 4,642,246 | 87,035,174 | 0.21% |
| 2026-05-14 | 18.73 | 18.86 | 18.48 | 18.77 | 18.19 | qfq | 4,424,577 | 82,710,398 | 0.11% |
| 2026-05-13 | 18.78 | 18.88 | 18.60 | 18.75 | 18.17 | qfq | 3,544,871 | 66,364,990 | -0.05% |
| 2026-05-12 | 18.58 | 18.84 | 18.52 | 18.76 | 18.18 | qfq | 4,022,275 | 75,297,979 | -0.21% |
| 2026-05-11 | 18.58 | 18.91 | 18.30 | 18.80 | 18.22 | qfq | 6,931,351 | 129,873,003 | 1.35% |
| 2026-05-08 | 18.48 | 18.89 | 18.32 | 18.55 | 17.98 | qfq | 6,467,625 | 119,808,155 | 0.32% |
| 2026-05-07 | 18.76 | 19.35 | 18.45 | 18.49 | 17.92 | qfq | 7,171,675 | 134,265,750 | -0.96% |
| 2026-05-06 | 18.70 | 19.01 | 18.47 | 18.67 | 18.10 | qfq | 10,008,728 | 187,093,120 | -0.27% |
| 2026-04-30 | 19.15 | 19.33 | 18.68 | 18.72 | 18.14 | qfq | 6,447,039 | 122,117,327 | -3.26% |
| 2026-04-29 | 18.89 | 19.44 | 18.78 | 19.35 | 18.75 | qfq | 9,934,971 | 190,736,095 | 3.20% |
| 2026-04-28 | 18.54 | 19.02 | 18.43 | 18.75 | 18.17 | qfq | 6,931,062 | 130,182,031 | 0.81% |
| 2026-04-27 | 18.19 | 18.74 | 18.01 | 18.60 | 18.03 | qfq | 10,851,188 | 200,560,511 | 2.25% |
| 2026-04-24 | 18.19 | 18.36 | 17.40 | 18.19 | 17.63 | qfq | 11,571,265 | 208,873,239 | 1.17% |
| 2026-04-23 | 17.80 | 18.18 | 17.68 | 17.98 | 17.43 | qfq | 9,819,928 | 175,483,597 | 1.07% |
| 2026-04-22 | 17.70 | 17.79 | 17.56 | 17.79 | 17.24 | qfq | 3,018,579 | 53,458,885 | 0.11% |
| 2026-04-21 | 17.51 | 17.88 | 17.51 | 17.77 | 17.22 | qfq | 4,335,788 | 76,783,242 | 1.37% |
| 2026-04-20 | 17.44 | 17.75 | 17.05 | 17.53 | 16.99 | qfq | 5,170,167 | 90,108,642 | 0.81% |
| 2026-04-17 | 17.67 | 17.67 | 17.23 | 17.39 | 16.85 | qfq | 2,747,615 | 47,671,412 | -0.74% |
| 2026-04-16 | 17.46 | 17.59 | 17.28 | 17.52 | 16.98 | qfq | 4,211,686 | 73,437,567 | 0.40% |
| 2026-04-15 | 17.18 | 17.53 | 17.12 | 17.45 | 16.91 | qfq | 6,309,869 | 109,336,582 | 2.29% |
| 2026-04-14 | 17.26 | 17.34 | 16.86 | 17.06 | 16.53 | qfq | 5,643,946 | 96,027,362 | -1.10% |
| 2026-04-13 | 17.59 | 17.75 | 17.20 | 17.25 | 16.72 | qfq | 4,657,703 | 80,847,885 | -2.87% |
| 2026-04-10 | 17.41 | 17.87 | 17.41 | 17.76 | 17.21 | qfq | 3,504,211 | 61,995,595 | 1.95% |
| 2026-04-09 | 17.60 | 17.82 | 17.36 | 17.42 | 16.88 | qfq | 3,615,344 | 63,374,025 | -2.41% |
| 2026-04-08 | 18.19 | 18.21 | 17.71 | 17.85 | 17.30 | qfq | 5,394,320 | 96,455,393 | 1.08% |
| 2026-04-07 | 17.70 | 17.81 | 17.41 | 17.66 | 17.12 | qfq | 3,316,480 | 58,516,073 | -0.95% |
| 2026-04-03 | 17.98 | 18.02 | 17.66 | 17.83 | 17.28 | qfq | 3,121,600 | 55,656,713 | -0.67% |
| 2026-04-02 | 18.25 | 18.40 | 17.90 | 17.95 | 17.40 | qfq | 5,156,608 | 93,361,305 | -1.37% |
| 2026-04-01 | 17.91 | 18.44 | 17.82 | 18.20 | 17.64 | qfq | 6,988,828 | 127,088,866 | 2.36% |
| 2026-03-31 | 17.65 | 18.02 | 17.63 | 17.78 | 17.23 | qfq | 3,978,178 | 71,073,071 | 1.14% |
| 2026-03-30 | 17.40 | 17.85 | 17.40 | 17.58 | 17.04 | qfq | 4,242,132 | 74,869,112 | 0.11% |
| 2026-03-27 | 17.30 | 17.63 | 17.25 | 17.56 | 17.02 | qfq | 3,885,011 | 68,050,164 | 0.69% |
| 2026-03-26 | 17.60 | 17.79 | 17.37 | 17.44 | 16.90 | qfq | 2,810,104 | 49,344,764 | -0.68% |
| 2026-03-25 | 17.27 | 17.58 | 17.17 | 17.56 | 17.02 | qfq | 3,394,190 | 59,299,618 | 1.68% |
| 2026-03-24 | 17.23 | 17.35 | 16.92 | 17.27 | 16.74 | qfq | 3,973,337 | 68,115,346 | 1.71% |
| 2026-03-23 | 17.90 | 17.90 | 16.78 | 16.98 | 16.46 | qfq | 7,793,747 | 134,146,869 | -6.24% |
| 2026-03-20 | 18.22 | 18.46 | 18.05 | 18.11 | 17.55 | qfq | 3,973,792 | 72,570,648 | -0.49% |
| 2026-03-19 | 18.53 | 18.80 | 18.10 | 18.20 | 17.64 | qfq | 4,773,607 | 87,478,470 | -2.93% |
| 2026-03-18 | 18.82 | 18.96 | 18.54 | 18.75 | 18.17 | qfq | 4,157,643 | 77,803,349 | -0.79% |
| 2026-03-17 | 18.84 | 19.09 | 18.84 | 18.90 | 18.32 | qfq | 4,232,431 | 80,279,023 | -0.16% |
| 2026-03-16 | 18.98 | 19.13 | 18.72 | 18.93 | 18.35 | qfq | 4,221,185 | 79,615,436 | -0.73% |
| 2026-03-13 | 19.29 | 19.46 | 19.05 | 19.07 | 18.48 | qfq | 3,471,188 | 66,808,709 | -0.68% |
| 2026-03-12 | 19.34 | 19.52 | 19.16 | 19.20 | 18.61 | qfq | 3,539,765 | 68,321,146 | -0.67% |
| 2026-03-11 | 19.29 | 19.40 | 19.02 | 19.33 | 18.74 | qfq | 4,318,709 | 82,935,852 | 0.21% |
| 2026-03-10 | 19.57 | 19.70 | 19.08 | 19.29 | 18.70 | qfq | 6,163,839 | 118,902,852 | -0.82% |
| 2026-03-09 | 19.69 | 19.70 | 19.20 | 19.45 | 18.85 | qfq | 4,507,785 | 87,656,024 | -1.87% |
| 2026-03-06 | 19.67 | 19.92 | 19.55 | 19.82 | 19.21 | qfq | 3,305,358 | 65,547,851 | 0.76% |
| 2026-03-05 | 19.53 | 19.84 | 19.38 | 19.67 | 19.06 | qfq | 4,708,722 | 92,512,824 | 1.34% |
| 2026-03-04 | 19.56 | 19.74 | 19.36 | 19.41 | 18.81 | qfq | 4,450,636 | 86,755,235 | -1.87% |
| 2026-03-03 | 19.50 | 20.03 | 19.36 | 19.78 | 19.17 | qfq | 6,466,809 | 127,929,069 | 0.51% |
| 2026-03-02 | 19.37 | 19.74 | 19.20 | 19.68 | 19.07 | qfq | 6,898,792 | 134,492,970 | 0.51% |
| 2026-02-27 | 19.63 | 19.78 | 19.36 | 19.58 | 18.98 | qfq | 3,765,540 | 73,712,736 | -0.10% |
| 2026-02-26 | 19.71 | 19.73 | 19.30 | 19.60 | 19.00 | qfq | 4,462,946 | 87,077,436 | -0.56% |
| 2026-02-25 | 19.55 | 19.82 | 19.38 | 19.71 | 19.10 | qfq | 4,295,954 | 84,568,504 | 1.23% |
| 2026-02-24 | 19.20 | 19.70 | 19.17 | 19.47 | 18.87 | qfq | 6,079,151 | 118,412,942 | 1.30% |
| 2026-02-13 | 19.55 | 19.99 | 19.17 | 19.22 | 18.63 | qfq | 6,004,543 | 117,072,716 | -1.44% |
| 2026-02-12 | 19.36 | 19.58 | 19.24 | 19.50 | 18.90 | qfq | 4,415,347 | 85,715,031 | 0.57% |
| 2026-02-11 | 19.66 | 19.66 | 19.30 | 19.39 | 18.79 | qfq | 3,844,923 | 74,739,443 | -0.82% |
| 2026-02-10 | 19.75 | 19.77 | 19.47 | 19.55 | 18.95 | qfq | 4,084,417 | 79,978,038 | -0.41% |
| 2026-02-09 | 19.74 | 19.89 | 19.54 | 19.63 | 19.03 | qfq | 4,316,298 | 84,928,760 | -0.05% |
| 2026-02-06 | 19.92 | 20.16 | 19.60 | 19.64 | 19.04 | qfq | 6,090,612 | 121,127,705 | -1.31% |
| 2026-02-05 | 19.90 | 20.22 | 19.70 | 19.90 | 19.29 | qfq | 5,547,858 | 110,836,235 | 0.10% |
| 2026-02-04 | 19.25 | 19.94 | 19.11 | 19.88 | 19.27 | qfq | 8,211,928 | 161,124,124 | 3.27% |
| 2026-02-03 | 19.18 | 19.59 | 19.12 | 19.25 | 18.66 | qfq | 6,422,081 | 123,989,903 | 1.05% |
| 2026-02-02 | 20.19 | 20.28 | 18.96 | 19.05 | 18.46 | qfq | 12,102,608 | 235,180,689 | -4.75% |
| 2026-01-30 | 20.15 | 20.76 | 19.88 | 20.00 | 19.38 | qfq | 6,685,254 | 135,064,599 | -1.23% |
| 2026-01-29 | 19.87 | 20.48 | 19.69 | 20.25 | 19.63 | qfq | 8,414,335 | 169,809,364 | 2.27% |
| 2026-01-28 | 19.94 | 20.24 | 19.73 | 19.80 | 19.19 | qfq | 7,881,378 | 157,221,143 | -0.70% |
| 2026-01-27 | 20.72 | 20.79 | 19.83 | 19.94 | 19.33 | qfq | 9,462,193 | 189,864,850 | -3.76% |
| 2026-01-26 | 20.89 | 21.13 | 20.60 | 20.72 | 20.08 | qfq | 11,776,114 | 244,657,187 | -2.59% |
| 2026-01-23 | 21.00 | 21.78 | 20.70 | 21.27 | 20.62 | qfq | 21,144,682 | 450,920,699 | 6.88% |
| 2026-01-22 | 19.59 | 20.04 | 19.45 | 19.90 | 19.29 | qfq | 4,663,298 | 92,275,954 | 1.63% |
| 2026-01-21 | 19.31 | 19.74 | 19.24 | 19.58 | 18.98 | qfq | 6,742,339 | 131,799,000 | 0.77% |
| 2026-01-20 | 19.83 | 19.83 | 19.12 | 19.43 | 18.83 | qfq | 8,138,456 | 157,845,791 | -2.02% |
| 2026-01-19 | 19.04 | 19.99 | 18.90 | 19.83 | 19.22 | qfq | 13,070,120 | 256,877,157 | 4.37% |
| 2026-01-16 | 18.78 | 19.08 | 18.68 | 19.00 | 18.42 | qfq | 6,816,213 | 129,240,051 | 1.33% |
| 2026-01-15 | 18.58 | 18.94 | 18.58 | 18.75 | 18.17 | qfq | 4,751,052 | 89,285,531 | 0.05% |
| 2026-01-14 | 18.56 | 18.99 | 18.40 | 18.74 | 18.16 | qfq | 9,811,484 | 184,029,086 | 1.13% |
| 2026-01-13 | 18.40 | 18.80 | 18.40 | 18.53 | 17.96 | qfq | 5,955,528 | 110,694,563 | -0.05% |
| 2026-01-12 | 18.58 | 18.60 | 18.29 | 18.54 | 17.97 | qfq | 6,448,246 | 118,960,739 | 0.87% |
| 2026-01-09 | 18.15 | 18.49 | 18.02 | 18.38 | 17.81 | qfq | 7,495,395 | 137,384,840 | 1.32% |
| 2026-01-08 | 18.11 | 18.49 | 18.08 | 18.14 | 17.58 | qfq | 8,221,306 | 150,010,378 | 0.11% |
| 2026-01-07 | 18.04 | 18.30 | 17.98 | 18.12 | 17.56 | qfq | 6,916,031 | 125,546,229 | 0.44% |
| 2026-01-06 | 17.76 | 18.05 | 17.64 | 18.04 | 17.48 | qfq | 6,995,462 | 124,885,731 | 1.58% |
| 2026-01-05 | 17.59 | 17.86 | 17.41 | 17.76 | 17.21 | qfq | 8,513,907 | 150,158,684 | 0.79% |
| 2025-12-31 | 17.73 | 17.82 | 17.55 | 17.62 | 17.08 | qfq | 3,398,465 | 60,073,453 | -0.62% |
| 2025-12-30 | 17.63 | 17.76 | 17.51 | 17.73 | 17.18 | qfq | 3,898,410 | 68,827,676 | 0.74% |
| 2025-12-29 | 18.12 | 18.12 | 17.60 | 17.60 | 17.06 | qfq | 6,388,298 | 113,478,654 | -2.87% |
| 2025-12-26 | 18.05 | 18.18 | 17.96 | 18.12 | 17.56 | qfq | 3,892,188 | 70,385,910 | 0.39% |
| 2025-12-25 | 18.04 | 18.14 | 17.93 | 18.05 | 17.49 | qfq | 3,683,635 | 66,450,104 | 0.45% |
| 2025-12-24 | 17.80 | 18.03 | 17.75 | 17.97 | 17.42 | qfq | 4,662,640 | 83,567,874 | 0.28% |
| 2025-12-23 | 18.11 | 18.16 | 17.81 | 17.92 | 17.37 | qfq | 5,543,298 | 99,411,400 | -0.88% |
| 2025-12-22 | 18.45 | 18.45 | 18.01 | 18.08 | 17.52 | qfq | 5,282,801 | 95,747,167 | -2.01% |
| 2025-12-19 | 18.37 | 18.57 | 18.02 | 18.45 | 17.88 | qfq | 8,291,538 | 152,443,512 | 1.10% |
| 2025-12-18 | 17.66 | 18.31 | 17.57 | 18.25 | 17.69 | qfq | 12,625,647 | 228,223,447 | 3.17% |
| 2025-12-17 | 17.34 | 17.74 | 17.25 | 17.69 | 17.15 | qfq | 6,074,146 | 106,853,532 | 1.90% |
| 2025-12-16 | 17.35 | 17.56 | 17.21 | 17.36 | 16.83 | qfq | 4,745,221 | 82,405,959 | 0.06% |
| 2025-12-15 | 17.20 | 17.76 | 17.13 | 17.35 | 16.82 | qfq | 7,159,117 | 125,453,106 | 0.46% |
| 2025-12-12 | 17.20 | 17.31 | 17.10 | 17.27 | 16.74 | qfq | 5,599,218 | 96,223,905 | 0.41% |
| 2025-12-11 | 17.53 | 17.53 | 17.17 | 17.20 | 16.67 | qfq | 3,461,676 | 59,856,335 | -1.43% |
| 2025-12-10 | 17.50 | 17.56 | 17.29 | 17.45 | 16.91 | qfq | 3,902,320 | 68,004,957 | 0.06% |
| 2025-12-09 | 17.48 | 17.69 | 17.38 | 17.44 | 16.90 | qfq | 4,829,540 | 84,766,424 | -0.17% |
| 2025-12-08 | 18.01 | 18.03 | 17.47 | 17.47 | 16.93 | qfq | 8,778,970 | 154,304,057 | -2.02% |
| 2025-12-05 | 17.91 | 17.99 | 17.65 | 17.83 | 17.28 | qfq | 4,424,674 | 78,639,047 | -0.50% |
| 2025-12-04 | 18.16 | 18.21 | 17.90 | 17.92 | 17.37 | qfq | 4,089,068 | 73,768,403 | -1.48% |
| 2025-12-03 | 18.03 | 18.34 | 17.89 | 18.19 | 17.63 | qfq | 6,899,079 | 125,215,636 | 0.94% |
| 2025-12-02 | 18.28 | 18.59 | 17.82 | 18.02 | 17.47 | qfq | 9,666,029 | 174,403,893 | -1.42% |
| 2025-12-01 | 17.67 | 18.30 | 17.51 | 18.28 | 17.72 | qfq | 9,626,757 | 173,317,583 | 3.45% |
| 2025-11-28 | 17.70 | 17.79 | 17.54 | 17.67 | 17.13 | qfq | 4,690,773 | 82,787,924 | -0.11% |
| 2025-11-27 | 17.66 | 17.96 | 17.62 | 17.69 | 17.15 | qfq | 5,169,097 | 92,026,327 | -0.56% |
| 2025-11-26 | 17.84 | 18.09 | 17.77 | 17.79 | 17.24 | qfq | 4,690,772 | 84,111,351 | 0.00% |
| 2025-11-25 | 17.59 | 18.00 | 17.46 | 17.79 | 17.24 | qfq | 6,046,811 | 107,888,563 | 1.37% |
| 2025-11-24 | 17.55 | 17.79 | 17.46 | 17.55 | 17.01 | qfq | 5,338,568 | 93,979,761 | -0.11% |
| 2025-11-21 | 17.69 | 17.85 | 17.45 | 17.57 | 17.03 | qfq | 6,218,890 | 109,657,459 | -0.68% |
| 2025-11-20 | 18.12 | 18.19 | 17.62 | 17.69 | 17.15 | qfq | 5,911,817 | 105,659,535 | -2.21% |
| 2025-11-19 | 18.06 | 18.25 | 17.97 | 18.09 | 17.53 | qfq | 7,328,608 | 132,631,293 | 0.17% |
| 2025-11-18 | 18.24 | 18.49 | 17.91 | 18.06 | 17.50 | qfq | 7,175,413 | 129,660,002 | -0.55% |
| 2025-11-17 | 18.51 | 18.59 | 17.92 | 18.16 | 17.60 | qfq | 12,443,508 | 226,135,328 | -2.42% |
| 2025-11-14 | 18.77 | 19.30 | 18.53 | 18.61 | 18.04 | qfq | 12,034,919 | 226,630,448 | -1.27% |
| 2025-11-13 | 19.20 | 19.25 | 18.70 | 18.85 | 18.27 | qfq | 14,724,137 | 277,645,088 | -2.89% |
| 2025-11-12 | 18.62 | 19.96 | 18.51 | 19.41 | 18.81 | qfq | 18,447,566 | 358,696,787 | 4.19% |
| 2025-11-11 | 18.60 | 18.68 | 18.17 | 18.63 | 18.06 | qfq | 7,679,862 | 141,492,371 | -0.11% |
| 2025-11-10 | 18.28 | 18.93 | 17.80 | 18.65 | 18.08 | qfq | 10,031,220 | 185,335,547 | 1.97% |
| 2025-11-07 | 18.03 | 18.50 | 17.98 | 18.29 | 17.73 | qfq | 5,920,199 | 108,406,455 | 1.50% |
| 2025-11-06 | 18.13 | 18.19 | 17.83 | 18.02 | 17.47 | qfq | 5,268,894 | 94,713,994 | -2.59% |
| 2025-11-05 | 18.29 | 18.58 | 18.15 | 18.50 | 17.60 | qfq | 6,208,227 | 114,455,852 | 1.15% |
| 2025-11-04 | 18.15 | 18.62 | 18.07 | 18.29 | 17.40 | qfq | 9,221,690 | 169,357,914 | 0.77% |
| 2025-11-03 | 18.33 | 18.38 | 18.05 | 18.15 | 17.27 | qfq | 7,446,752 | 135,390,189 | -0.71% |
| 2025-10-31 | 18.43 | 18.64 | 18.16 | 18.28 | 17.39 | qfq | 5,226,229 | 95,624,411 | 0.16% |
| 2025-10-30 | 18.50 | 18.94 | 18.03 | 18.25 | 17.36 | qfq | 8,645,649 | 158,734,437 | 0.44% |
| 2025-10-29 | 18.20 | 18.24 | 17.89 | 18.17 | 17.29 | qfq | 4,260,192 | 76,966,107 | -0.38% |
| 2025-10-28 | 18.40 | 18.57 | 17.96 | 18.24 | 17.35 | qfq | 6,249,137 | 113,891,886 | -0.87% |
| 2025-10-27 | 18.44 | 18.68 | 18.26 | 18.40 | 17.51 | qfq | 9,919,775 | 182,908,964 | -1.50% |
| 2025-10-24 | 19.25 | 19.28 | 18.56 | 18.68 | 17.77 | qfq | 10,765,750 | 202,759,585 | -2.71% |
| 2025-10-23 | 18.90 | 19.35 | 18.77 | 19.20 | 18.27 | qfq | 10,739,455 | 204,856,605 | 1.48% |
| 2025-10-22 | 18.67 | 19.20 | 18.59 | 18.92 | 18.00 | qfq | 8,712,788 | 164,934,581 | 1.34% |
| 2025-10-21 | 18.39 | 19.02 | 18.21 | 18.67 | 17.76 | qfq | 15,678,519 | 293,163,943 | 1.52% |
| 2025-10-20 | 17.55 | 18.45 | 17.46 | 18.39 | 17.50 | qfq | 13,814,603 | 250,720,009 | 5.09% |
| 2025-10-17 | 17.28 | 17.57 | 17.27 | 17.50 | 16.65 | qfq | 5,345,302 | 93,405,368 | 1.10% |
| 2025-10-16 | 17.07 | 17.70 | 17.00 | 17.31 | 16.47 | qfq | 9,679,869 | 168,587,492 | 1.11% |
| 2025-10-15 | 16.80 | 17.20 | 16.73 | 17.12 | 16.29 | qfq | 4,781,259 | 81,444,022 | 1.84% |
| 2025-10-14 | 16.75 | 16.97 | 16.60 | 16.81 | 15.99 | qfq | 7,521,418 | 126,398,289 | 1.14% |
| 2025-10-13 | 16.50 | 16.79 | 16.43 | 16.62 | 15.81 | qfq | 5,288,019 | 88,056,450 | -0.60% |
| 2025-10-10 | 16.53 | 16.80 | 16.40 | 16.72 | 15.91 | qfq | 5,538,449 | 92,392,592 | 0.66% |
| 2025-10-09 | 16.57 | 16.65 | 16.31 | 16.61 | 15.80 | qfq | 5,633,899 | 92,850,648 | 0.73% |
| 2025-09-30 | 16.71 | 16.71 | 16.46 | 16.49 | 15.69 | qfq | 5,722,257 | 94,593,407 | -1.38% |
| 2025-09-29 | 17.11 | 17.11 | 16.65 | 16.72 | 15.91 | qfq | 8,567,936 | 143,482,777 | -2.28% |
| 2025-09-26 | 17.11 | 17.18 | 16.81 | 17.11 | 16.28 | qfq | 4,625,246 | 78,671,202 | 0.00% |
| 2025-09-25 | 17.16 | 17.57 | 17.10 | 17.11 | 16.28 | qfq | 6,901,692 | 118,962,152 | -0.58% |
| 2025-09-24 | 17.01 | 17.65 | 17.01 | 17.21 | 16.37 | qfq | 7,943,839 | 137,912,117 | 0.58% |
| 2025-09-23 | 16.98 | 17.19 | 16.81 | 17.11 | 16.28 | qfq | 5,999,764 | 101,865,041 | 0.88% |
| 2025-09-22 | 17.39 | 17.40 | 16.95 | 16.96 | 16.14 | qfq | 6,509,647 | 111,143,129 | -2.19% |
| 2025-09-19 | 17.30 | 17.44 | 17.11 | 17.34 | 16.50 | qfq | 6,072,696 | 104,621,841 | -0.17% |
| 2025-09-18 | 17.66 | 17.76 | 17.25 | 17.37 | 16.53 | qfq | 8,985,583 | 156,304,504 | -1.64% |
| 2025-09-17 | 17.24 | 17.69 | 17.24 | 17.66 | 16.80 | qfq | 7,219,655 | 126,327,628 | 2.56% |
| 2025-09-16 | 17.30 | 17.39 | 17.13 | 17.22 | 16.38 | qfq | 3,839,937 | 66,159,959 | -0.40% |
| 2025-09-15 | 17.42 | 17.49 | 17.11 | 17.29 | 16.45 | qfq | 6,491,370 | 112,223,829 | -0.52% |
| 2025-09-12 | 17.54 | 17.69 | 17.31 | 17.38 | 16.54 | qfq | 6,633,509 | 115,719,764 | -0.97% |
| 2025-09-11 | 17.30 | 17.65 | 16.93 | 17.55 | 16.70 | qfq | 9,076,567 | 156,866,102 | 1.45% |
| 2025-09-10 | 17.78 | 17.79 | 17.22 | 17.30 | 16.46 | qfq | 7,719,759 | 133,959,830 | -2.37% |
| 2025-09-09 | 17.76 | 17.89 | 17.54 | 17.72 | 16.86 | qfq | 7,815,290 | 138,347,049 | 0.11% |
| 2025-09-08 | 17.17 | 17.85 | 17.13 | 17.70 | 16.84 | qfq | 13,912,541 | 244,085,578 | 3.09% |
| 2025-09-05 | 17.13 | 17.19 | 16.73 | 17.17 | 16.34 | qfq | 6,952,074 | 118,065,626 | 0.41% |
| 2025-09-04 | 16.94 | 17.30 | 16.85 | 17.10 | 16.27 | qfq | 8,872,552 | 151,575,091 | 1.00% |
| 2025-09-03 | 17.23 | 17.42 | 16.90 | 16.93 | 16.11 | qfq | 7,401,895 | 126,612,465 | -1.80% |
| 2025-09-02 | 16.95 | 17.29 | 16.80 | 17.24 | 16.40 | qfq | 11,583,088 | 197,941,303 | 1.83% |
| 2025-09-01 | 16.87 | 17.09 | 16.77 | 16.93 | 16.11 | qfq | 9,976,067 | 169,081,690 | 0.42% |
| 2025-08-29 | 17.25 | 17.47 | 16.80 | 16.86 | 16.04 | qfq | 13,993,327 | 239,167,199 | -1.58% |
| 2025-08-28 | 16.75 | 17.13 | 16.71 | 17.13 | 16.30 | qfq | 8,013,630 | 135,733,845 | 2.27% |
| 2025-08-27 | 17.25 | 17.36 | 16.75 | 16.75 | 15.94 | qfq | 11,187,664 | 190,925,605 | -2.33% |
| 2025-08-26 | 17.11 | 17.27 | 17.05 | 17.15 | 16.32 | qfq | 6,023,723 | 103,487,260 | 0.23% |
| 2025-08-25 | 17.25 | 17.30 | 17.03 | 17.11 | 16.28 | qfq | 6,962,743 | 119,281,659 | -1.04% |
| 2025-08-22 | 17.27 | 17.35 | 17.06 | 17.29 | 16.45 | qfq | 5,887,355 | 101,260,313 | 0.12% |
| 2025-08-21 | 17.25 | 17.46 | 17.19 | 17.27 | 16.43 | qfq | 7,367,526 | 127,696,266 | 0.52% |
| 2025-08-20 | 17.16 | 17.23 | 17.01 | 17.18 | 16.35 | qfq | 4,276,500 | 73,254,565 | 0.23% |
| 2025-08-19 | 17.14 | 17.44 | 17.10 | 17.14 | 16.31 | qfq | 5,967,210 | 102,860,580 | 0.06% |
| 2025-08-18 | 17.04 | 17.26 | 16.97 | 17.13 | 16.30 | qfq | 5,713,062 | 97,958,315 | 0.53% |
| 2025-08-15 | 16.98 | 17.07 | 16.84 | 17.04 | 16.21 | qfq | 3,318,450 | 56,285,463 | 0.95% |
| 2025-08-14 | 17.23 | 17.33 | 16.85 | 16.88 | 16.06 | qfq | 5,248,102 | 89,509,660 | -2.48% |
| 2025-08-13 | 17.33 | 17.35 | 16.97 | 17.31 | 16.47 | qfq | 6,817,703 | 116,848,719 | 0.17% |
| 2025-08-12 | 17.43 | 17.66 | 17.25 | 17.28 | 16.44 | qfq | 5,440,487 | 94,757,917 | -0.80% |
| 2025-08-11 | 17.59 | 17.60 | 17.32 | 17.42 | 16.57 | qfq | 4,457,259 | 77,605,840 | -0.97% |
| 2025-08-08 | 17.48 | 17.64 | 17.37 | 17.59 | 16.74 | qfq | 3,378,420 | 59,124,708 | 0.57% |
| 2025-08-07 | 17.61 | 17.78 | 17.46 | 17.49 | 16.64 | qfq | 3,470,134 | 61,147,750 | -0.79% |
| 2025-08-06 | 17.77 | 17.80 | 17.50 | 17.63 | 16.77 | qfq | 3,900,967 | 68,767,713 | -0.96% |
| 2025-08-05 | 17.60 | 17.80 | 17.51 | 17.80 | 16.94 | qfq | 4,524,790 | 80,024,388 | 1.25% |
| 2025-08-04 | 17.33 | 17.60 | 17.20 | 17.58 | 16.73 | qfq | 4,669,452 | 81,410,400 | 0.92% |
| 2025-08-01 | 17.30 | 17.64 | 17.23 | 17.42 | 16.57 | qfq | 4,040,835 | 70,477,614 | 0.64% |
| 2025-07-31 | 17.77 | 17.77 | 17.25 | 17.31 | 16.47 | qfq | 5,019,888 | 87,859,995 | -2.64% |
| 2025-07-30 | 17.34 | 17.85 | 17.25 | 17.78 | 16.92 | qfq | 7,820,508 | 138,381,521 | 2.18% |
| 2025-07-29 | 17.17 | 17.41 | 17.03 | 17.40 | 16.55 | qfq | 5,003,060 | 86,504,020 | 1.34% |
| 2025-07-28 | 17.15 | 17.62 | 17.14 | 17.17 | 16.34 | qfq | 8,224,556 | 142,713,894 | -0.12% |
| 2025-07-25 | 17.40 | 17.49 | 17.16 | 17.19 | 16.35 | qfq | 5,075,209 | 87,635,716 | -1.21% |
| 2025-07-24 | 17.10 | 17.44 | 16.85 | 17.40 | 16.55 | qfq | 8,061,669 | 138,057,996 | 1.81% |
| 2025-07-23 | 16.86 | 17.34 | 16.85 | 17.09 | 16.26 | qfq | 8,539,187 | 146,468,533 | 1.36% |
| 2025-07-22 | 16.84 | 17.04 | 16.77 | 16.86 | 16.04 | qfq | 5,327,320 | 89,948,094 | 0.06% |
| 2025-07-21 | 16.99 | 17.04 | 16.69 | 16.85 | 16.03 | qfq | 6,848,960 | 115,145,601 | -0.82% |
| 2025-07-18 | 17.20 | 17.29 | 16.80 | 16.99 | 16.16 | qfq | 6,135,058 | 104,168,922 | -1.22% |
| 2025-07-17 | 17.31 | 17.39 | 17.13 | 17.20 | 16.36 | qfq | 3,044,461 | 52,452,225 | -0.64% |
| 2025-07-16 | 17.06 | 17.39 | 17.06 | 17.31 | 16.47 | qfq | 3,103,172 | 53,542,096 | 1.17% |
| 2025-07-15 | 17.29 | 17.55 | 17.10 | 17.11 | 16.28 | qfq | 5,500,190 | 95,071,306 | -1.44% |
| 2025-07-14 | 17.00 | 17.43 | 16.93 | 17.36 | 16.52 | qfq | 6,038,522 | 104,637,948 | 2.24% |
| 2025-07-11 | 17.28 | 17.39 | 16.95 | 16.98 | 16.15 | qfq | 5,271,176 | 90,182,149 | -1.79% |
| 2025-07-10 | 16.94 | 17.45 | 16.82 | 17.29 | 16.45 | qfq | 5,656,768 | 97,425,957 | 2.01% |
| 2025-07-09 | 17.04 | 17.10 | 16.86 | 16.95 | 16.13 | qfq | 3,556,104 | 60,262,098 | -0.76% |
| 2025-07-08 | 16.73 | 17.10 | 16.70 | 17.08 | 16.25 | qfq | 6,683,344 | 113,090,858 | 1.55% |
| 2025-07-07 | 16.72 | 16.94 | 16.61 | 16.82 | 16.00 | qfq | 4,326,166 | 72,615,038 | 0.30% |
| 2025-07-04 | 16.99 | 17.06 | 16.72 | 16.77 | 15.96 | qfq | 6,247,473 | 105,259,162 | -1.12% |
| 2025-07-03 | 16.66 | 17.16 | 16.56 | 16.96 | 16.14 | qfq | 7,742,530 | 131,084,213 | 1.80% |
| 2025-07-02 | 16.58 | 16.81 | 16.47 | 16.66 | 15.85 | qfq | 5,139,842 | 85,374,402 | 0.60% |
| 2025-07-01 | 16.26 | 16.72 | 16.16 | 16.56 | 15.76 | qfq | 7,374,940 | 122,281,987 | 1.60% |
| 2025-06-30 | 15.90 | 16.52 | 15.90 | 16.30 | 15.51 | qfq | 10,074,232 | 164,006,322 | 2.19% |
| 2025-06-27 | 15.85 | 16.04 | 15.80 | 15.95 | 15.17 | qfq | 5,027,859 | 80,049,157 | 0.38% |
| 2025-06-26 | 16.05 | 16.11 | 15.84 | 15.89 | 15.12 | qfq | 4,842,648 | 77,106,819 | -1.00% |
| 2025-06-25 | 16.03 | 16.12 | 15.90 | 16.05 | 15.27 | qfq | 5,296,857 | 84,828,351 | 0.19% |
| 2025-06-24 | 15.80 | 16.05 | 15.77 | 16.02 | 15.24 | qfq | 6,347,132 | 101,281,332 | 1.39% |
| 2025-06-23 | 15.95 | 15.95 | 15.50 | 15.80 | 15.03 | qfq | 6,388,120 | 99,977,097 | -0.94% |
| 2025-06-20 | 15.56 | 15.95 | 15.55 | 15.95 | 15.17 | qfq | 7,995,923 | 126,905,433 | 2.37% |
| 2025-06-19 | 15.53 | 15.82 | 15.51 | 15.58 | 14.82 | qfq | 5,337,253 | 83,682,765 | -1.58% |
| 2025-06-18 | 15.97 | 16.03 | 15.69 | 15.83 | 14.77 | qfq | 5,337,554 | 84,321,681 | -0.75% |
| 2025-06-17 | 16.26 | 16.35 | 15.88 | 15.95 | 14.88 | qfq | 9,272,404 | 148,470,149 | -2.03% |
| 2025-06-16 | 16.17 | 16.68 | 16.17 | 16.28 | 15.19 | qfq | 8,054,347 | 131,573,751 | 0.06% |
| 2025-06-13 | 16.62 | 16.70 | 16.20 | 16.27 | 15.18 | qfq | 9,790,405 | 159,938,270 | -2.57% |
| 2025-06-12 | 16.60 | 16.94 | 16.58 | 16.70 | 15.58 | qfq | 6,814,520 | 113,843,437 | 0.66% |
| 2025-06-11 | 16.82 | 16.87 | 16.58 | 16.59 | 15.47 | qfq | 6,805,916 | 113,423,239 | -1.25% |
| 2025-06-10 | 17.04 | 17.19 | 16.70 | 16.80 | 15.67 | qfq | 6,247,740 | 105,367,546 | -1.41% |
| 2025-06-09 | 17.28 | 17.55 | 17.00 | 17.04 | 15.89 | qfq | 7,560,276 | 130,049,475 | -1.39% |
| 2025-06-06 | 17.32 | 17.54 | 17.18 | 17.28 | 16.12 | qfq | 4,900,128 | 85,062,654 | -0.63% |
| 2025-06-05 | 17.20 | 17.44 | 17.01 | 17.39 | 16.22 | qfq | 6,880,969 | 118,767,570 | 0.46% |
| 2025-06-04 | 17.47 | 17.75 | 17.26 | 17.31 | 16.15 | qfq | 8,814,854 | 153,268,624 | -1.20% |
| 2025-06-03 | 17.36 | 17.68 | 17.28 | 17.52 | 16.34 | qfq | 5,864,470 | 102,931,728 | 0.69% |
| 2025-05-30 | 17.31 | 17.76 | 17.25 | 17.40 | 16.23 | qfq | 9,309,884 | 163,516,149 | 0.58% |
| 2025-05-29 | 17.83 | 17.87 | 17.19 | 17.30 | 16.14 | qfq | 10,138,309 | 175,955,707 | -3.57% |
| 2025-05-28 | 17.84 | 18.05 | 17.72 | 17.94 | 16.73 | qfq | 3,412,881 | 61,005,399 | 0.50% |
| 2025-05-27 | 17.82 | 18.14 | 17.74 | 17.85 | 16.65 | qfq | 4,606,398 | 82,563,817 | -0.17% |
| 2025-05-26 | 17.50 | 18.02 | 17.36 | 17.88 | 16.68 | qfq | 6,217,207 | 111,086,702 | 2.17% |
| 2025-05-23 | 17.89 | 18.17 | 17.50 | 17.50 | 16.32 | qfq | 6,715,699 | 119,354,493 | -2.56% |
| 2025-05-22 | 17.91 | 18.15 | 17.78 | 17.96 | 16.75 | qfq | 5,415,600 | 97,222,524 | 0.22% |
| 2025-05-21 | 18.25 | 18.61 | 17.89 | 17.92 | 16.72 | qfq | 6,400,834 | 116,161,225 | -1.32% |
| 2025-05-20 | 17.82 | 18.33 | 17.72 | 18.16 | 16.94 | qfq | 5,446,271 | 98,517,320 | 1.97% |
| 2025-05-19 | 17.94 | 17.98 | 17.65 | 17.81 | 16.61 | qfq | 3,250,071 | 57,715,694 | 0.17% |
| 2025-05-16 | 17.81 | 17.90 | 17.67 | 17.78 | 16.58 | qfq | 5,061,144 | 90,048,523 | 0.79% |
| 2025-05-15 | 17.86 | 18.05 | 17.60 | 17.64 | 16.45 | qfq | 7,335,625 | 130,497,261 | -1.18% |
| 2025-05-14 | 18.10 | 18.10 | 17.61 | 17.85 | 16.65 | qfq | 6,931,202 | 123,403,288 | -1.98% |
| 2025-05-13 | 18.37 | 18.43 | 18.09 | 18.21 | 16.99 | qfq | 4,520,120 | 82,256,490 | -1.09% |
| 2025-05-12 | 18.01 | 18.43 | 17.69 | 18.41 | 17.17 | qfq | 9,963,569 | 180,780,312 | 2.05% |
| 2025-05-09 | 18.15 | 18.24 | 17.86 | 18.04 | 16.83 | qfq | 6,743,669 | 121,721,397 | -0.11% |
| 2025-05-08 | 18.06 | 18.27 | 17.90 | 18.06 | 16.85 | qfq | 8,156,453 | 147,073,171 | -0.28% |
| 2025-05-07 | 18.36 | 18.45 | 17.96 | 18.11 | 16.89 | qfq | 9,137,752 | 165,788,369 | -0.77% |
| 2025-05-06 | 18.73 | 18.88 | 18.14 | 18.25 | 17.02 | qfq | 13,314,330 | 244,686,253 | -3.54% |
| 2025-04-30 | 18.50 | 19.00 | 18.28 | 18.92 | 17.65 | qfq | 11,165,367 | 208,709,614 | 1.83% |
| 2025-04-29 | 17.79 | 18.59 | 17.61 | 18.58 | 17.33 | qfq | 11,515,492 | 211,217,236 | 4.62% |
| 2025-04-28 | 17.32 | 18.08 | 17.09 | 17.76 | 16.57 | qfq | 13,459,027 | 239,625,085 | 5.46% |
| 2025-04-25 | 17.49 | 17.52 | 16.71 | 16.84 | 15.71 | qfq | 7,825,409 | 133,260,019 | -3.55% |
| 2025-04-24 | 17.42 | 17.69 | 17.32 | 17.46 | 16.29 | qfq | 6,721,155 | 117,477,244 | 0.34% |
| 2025-04-23 | 17.99 | 17.99 | 17.35 | 17.40 | 16.23 | qfq | 10,011,476 | 175,621,629 | -3.33% |
| 2025-04-22 | 17.05 | 18.08 | 17.01 | 18.00 | 16.79 | qfq | 11,569,279 | 205,877,354 | 5.63% |
| 2025-04-21 | 17.00 | 17.28 | 16.81 | 17.04 | 15.89 | qfq | 4,429,229 | 75,676,211 | -0.18% |
| 2025-04-18 | 17.85 | 18.00 | 17.02 | 17.07 | 15.92 | qfq | 5,522,373 | 95,572,588 | -3.29% |
| 2025-04-17 | 17.04 | 18.00 | 16.95 | 17.65 | 16.46 | qfq | 11,454,789 | 202,368,672 | 2.92% |
| 2025-04-16 | 17.00 | 17.25 | 16.93 | 17.15 | 16.00 | qfq | 5,441,171 | 93,006,152 | 0.59% |
| 2025-04-15 | 17.21 | 17.52 | 16.98 | 17.05 | 15.90 | qfq | 5,103,081 | 87,787,764 | -1.56% |
| 2025-04-14 | 17.03 | 17.63 | 17.01 | 17.32 | 16.16 | qfq | 8,062,413 | 140,226,172 | 1.11% |
| 2025-04-11 | 17.22 | 17.60 | 17.01 | 17.13 | 15.98 | qfq | 9,025,678 | 155,944,718 | -0.58% |
| 2025-04-10 | 16.98 | 17.50 | 16.80 | 17.23 | 16.07 | qfq | 13,825,670 | 239,241,125 | 2.56% |
| 2025-04-09 | 16.56 | 16.93 | 16.17 | 16.80 | 15.67 | qfq | 8,281,216 | 137,227,602 | 0.66% |
| 2025-04-08 | 15.95 | 16.80 | 15.95 | 16.69 | 15.57 | qfq | 12,177,209 | 200,873,015 | 5.30% |
| 2025-04-07 | 16.06 | 16.47 | 15.08 | 15.85 | 14.78 | qfq | 13,244,635 | 210,978,969 | -5.43% |
| 2025-04-03 | 16.55 | 16.87 | 16.50 | 16.76 | 15.63 | qfq | 4,235,956 | 70,928,979 | 0.36% |
| 2025-04-02 | 16.71 | 16.92 | 16.59 | 16.70 | 15.58 | qfq | 6,601,356 | 110,491,509 | -0.06% |
| 2025-04-01 | 16.30 | 16.88 | 16.30 | 16.71 | 15.59 | qfq | 14,255,087 | 237,358,341 | 1.83% |
| 2025-03-31 | 15.87 | 16.47 | 15.77 | 16.41 | 15.31 | qfq | 10,618,398 | 171,711,590 | 3.40% |
| 2025-03-28 | 16.08 | 16.45 | 15.86 | 15.87 | 14.80 | qfq | 7,288,219 | 117,555,242 | -1.61% |
| 2025-03-27 | 16.08 | 16.28 | 15.88 | 16.13 | 15.05 | qfq | 8,221,694 | 132,602,854 | 0.00% |
| 2025-03-26 | 15.63 | 16.24 | 15.63 | 16.13 | 15.05 | qfq | 11,730,495 | 188,526,873 | 2.22% |
| 2025-03-25 | 15.20 | 15.87 | 15.12 | 15.78 | 14.72 | qfq | 12,585,083 | 195,977,034 | 3.88% |
| 2025-03-24 | 15.19 | 15.42 | 15.01 | 15.19 | 14.17 | qfq | 4,933,699 | 74,747,278 | -0.07% |
| 2025-03-21 | 15.40 | 15.48 | 14.99 | 15.20 | 14.18 | qfq | 6,874,326 | 104,306,358 | -1.23% |
| 2025-03-20 | 15.28 | 15.59 | 15.15 | 15.39 | 14.36 | qfq | 7,828,001 | 120,742,616 | 0.20% |
| 2025-03-19 | 15.20 | 15.50 | 15.15 | 15.36 | 14.33 | qfq | 6,991,075 | 106,978,774 | 0.46% |
| 2025-03-18 | 15.32 | 15.40 | 15.10 | 15.29 | 14.26 | qfq | 7,080,461 | 107,898,482 | -0.07% |
| 2025-03-17 | 15.45 | 15.55 | 15.26 | 15.30 | 14.27 | qfq | 7,881,010 | 121,227,192 | -0.71% |
| 2025-03-14 | 15.15 | 15.49 | 15.03 | 15.41 | 14.37 | qfq | 10,203,733 | 156,015,708 | 1.85% |
| 2025-03-13 | 15.09 | 15.20 | 14.97 | 15.13 | 14.11 | qfq | 6,519,403 | 98,374,427 | 1.00% |
| 2025-03-12 | 15.05 | 15.10 | 14.90 | 14.98 | 13.97 | qfq | 6,047,510 | 90,787,827 | 0.13% |
| 2025-03-11 | 14.90 | 15.05 | 14.78 | 14.96 | 13.95 | qfq | 6,000,924 | 89,375,044 | -1.45% |
| 2025-03-10 | 14.58 | 15.27 | 14.54 | 15.18 | 14.16 | qfq | 12,832,877 | 192,597,006 | 4.69% |
| 2025-03-07 | 14.75 | 14.82 | 14.45 | 14.50 | 13.53 | qfq | 6,396,608 | 93,076,510 | -2.03% |
| 2025-03-06 | 14.68 | 14.86 | 14.63 | 14.80 | 13.81 | qfq | 3,981,699 | 58,670,364 | 1.02% |
| 2025-03-05 | 14.80 | 14.81 | 14.50 | 14.65 | 13.67 | qfq | 4,268,938 | 62,406,532 | -0.95% |
| 2025-03-04 | 14.72 | 14.92 | 14.66 | 14.79 | 13.80 | qfq | 4,160,844 | 61,544,261 | 0.00% |
| 2025-03-03 | 14.75 | 15.00 | 14.64 | 14.79 | 13.80 | qfq | 5,525,896 | 81,939,683 | 1.23% |
| 2025-02-28 | 15.05 | 15.09 | 14.56 | 14.61 | 13.63 | qfq | 5,661,714 | 83,719,962 | -3.05% |
| 2025-02-27 | 14.88 | 15.08 | 14.78 | 15.07 | 14.06 | qfq | 7,312,076 | 109,186,720 | 1.28% |
| 2025-02-26 | 14.96 | 15.02 | 14.77 | 14.88 | 13.88 | qfq | 5,177,668 | 76,858,575 | -0.47% |
| 2025-02-25 | 15.25 | 15.36 | 14.87 | 14.95 | 13.95 | qfq | 6,620,750 | 99,952,211 | -2.92% |
| 2025-02-24 | 15.06 | 15.57 | 15.06 | 15.40 | 14.36 | qfq | 8,708,046 | 133,272,104 | 1.45% |
| 2025-02-21 | 15.35 | 15.58 | 15.08 | 15.18 | 14.16 | qfq | 7,345,576 | 111,708,057 | -1.87% |
| 2025-02-20 | 15.05 | 16.12 | 14.87 | 15.47 | 14.43 | qfq | 14,895,494 | 233,474,895 | 2.65% |
| 2025-02-19 | 14.61 | 15.16 | 14.54 | 15.07 | 14.06 | qfq | 7,627,843 | 112,969,966 | 2.87% |
| 2025-02-18 | 15.09 | 15.09 | 14.57 | 14.65 | 13.67 | qfq | 6,210,441 | 91,844,033 | -2.92% |
| 2025-02-17 | 15.40 | 15.40 | 14.92 | 15.09 | 14.08 | qfq | 9,051,467 | 136,894,231 | -1.57% |
| 2025-02-14 | 14.70 | 15.40 | 14.70 | 15.33 | 14.30 | qfq | 12,430,331 | 188,819,429 | 3.44% |
| 2025-02-13 | 14.40 | 14.99 | 14.39 | 14.82 | 13.82 | qfq | 12,011,946 | 177,012,723 | 2.49% |
| 2025-02-12 | 14.41 | 14.49 | 14.30 | 14.46 | 13.49 | qfq | 5,353,950 | 77,098,621 | 0.21% |
| 2025-02-11 | 14.53 | 14.62 | 14.32 | 14.43 | 13.46 | qfq | 9,499,580 | 137,303,552 | -1.70% |
| 2025-02-10 | 14.12 | 14.91 | 14.10 | 14.68 | 13.69 | qfq | 15,965,266 | 230,415,109 | 3.82% |
| 2025-02-07 | 14.04 | 14.25 | 13.95 | 14.14 | 13.19 | qfq | 9,407,947 | 132,886,121 | 0.21% |
| 2025-02-06 | 13.95 | 14.13 | 13.81 | 14.11 | 13.16 | qfq | 6,707,356 | 94,099,873 | 0.79% |
| 2025-02-05 | 14.33 | 14.36 | 13.90 | 14.00 | 13.06 | qfq | 6,345,912 | 88,981,209 | -1.06% |
| 2025-01-27 | 13.87 | 14.24 | 13.87 | 14.15 | 13.20 | qfq | 8,201,743 | 115,558,465 | 2.02% |
| 2025-01-24 | 13.72 | 13.88 | 13.61 | 13.87 | 12.94 | qfq | 5,413,304 | 74,751,161 | 1.17% |
| 2025-01-23 | 13.65 | 13.86 | 13.63 | 13.71 | 12.79 | qfq | 5,591,292 | 76,969,601 | 1.03% |
| 2025-01-22 | 13.64 | 13.70 | 13.50 | 13.57 | 12.66 | qfq | 4,327,526 | 58,686,805 | -1.45% |
| 2025-01-21 | 13.78 | 13.84 | 13.56 | 13.77 | 12.84 | qfq | 3,846,452 | 52,663,073 | 0.29% |
| 2025-01-20 | 13.65 | 13.82 | 13.64 | 13.73 | 12.81 | qfq | 5,337,695 | 73,378,758 | 0.96% |
| 2025-01-17 | 13.69 | 13.72 | 13.50 | 13.60 | 12.69 | qfq | 6,378,990 | 86,731,762 | -1.09% |
| 2025-01-16 | 13.80 | 14.02 | 13.65 | 13.75 | 12.83 | qfq | 6,962,048 | 96,116,365 | -0.15% |
| 2025-01-15 | 14.08 | 14.10 | 13.65 | 13.77 | 12.84 | qfq | 10,253,175 | 141,202,230 | -2.82% |
| 2025-01-14 | 13.87 | 14.28 | 13.81 | 14.17 | 13.22 | qfq | 6,041,371 | 84,692,844 | 2.09% |
| 2025-01-13 | 13.74 | 13.89 | 13.63 | 13.88 | 12.95 | qfq | 3,868,945 | 53,261,301 | 0.51% |
| 2025-01-10 | 14.23 | 14.29 | 13.80 | 13.81 | 12.88 | qfq | 3,656,100 | 51,212,268 | -3.09% |
| 2025-01-09 | 14.15 | 14.38 | 13.91 | 14.25 | 13.29 | qfq | 3,867,666 | 55,099,072 | 0.14% |
| 2025-01-08 | 14.33 | 14.43 | 14.03 | 14.23 | 13.27 | qfq | 4,401,409 | 62,594,485 | -1.25% |
| 2025-01-07 | 14.50 | 14.61 | 14.17 | 14.41 | 13.44 | qfq | 5,097,398 | 73,044,969 | -1.44% |
| 2025-01-06 | 14.41 | 14.78 | 14.11 | 14.62 | 13.64 | qfq | 6,267,675 | 91,279,544 | 1.53% |
| 2025-01-03 | 14.69 | 14.78 | 14.33 | 14.40 | 13.43 | qfq | 5,427,442 | 78,946,319 | -1.64% |
| 2025-01-02 | 15.06 | 15.21 | 14.51 | 14.64 | 13.66 | qfq | 5,568,967 | 82,755,556 | -2.79% |
| 2024-12-31 | 15.27 | 15.37 | 14.98 | 15.06 | 14.05 | qfq | 5,836,168 | 88,518,414 | -1.31% |
| 2024-12-30 | 15.66 | 15.75 | 15.25 | 15.26 | 14.23 | qfq | 7,373,797 | 113,382,196 | -2.62% |
| 2024-12-27 | 15.67 | 15.94 | 15.47 | 15.67 | 14.62 | qfq | 5,656,201 | 89,048,151 | 0.00% |
| 2024-12-26 | 15.96 | 16.02 | 15.60 | 15.67 | 14.62 | qfq | 7,377,733 | 116,346,437 | -1.88% |
| 2024-12-25 | 16.20 | 16.33 | 15.77 | 15.97 | 14.90 | qfq | 6,216,594 | 99,031,523 | -1.48% |
| 2024-12-24 | 15.85 | 16.45 | 15.85 | 16.21 | 15.12 | qfq | 8,587,770 | 138,735,011 | 2.59% |
| 2024-12-23 | 16.51 | 16.53 | 15.80 | 15.80 | 14.74 | qfq | 7,843,839 | 126,089,380 | -3.95% |
| 2024-12-20 | 16.21 | 16.67 | 16.13 | 16.45 | 15.34 | qfq | 11,450,908 | 188,389,315 | 1.48% |
| 2024-12-19 | 15.96 | 16.35 | 15.90 | 16.21 | 15.12 | qfq | 7,403,466 | 119,506,560 | 0.87% |
| 2024-12-18 | 15.85 | 16.25 | 15.75 | 16.07 | 14.99 | qfq | 6,429,817 | 103,027,830 | 0.94% |
| 2024-12-17 | 16.22 | 16.49 | 15.86 | 15.92 | 14.85 | qfq | 10,958,603 | 177,163,350 | -2.27% |
| 2024-12-16 | 16.06 | 16.70 | 16.06 | 16.29 | 15.19 | qfq | 11,842,843 | 193,863,679 | 0.43% |
| 2024-12-13 | 16.35 | 16.60 | 16.14 | 16.22 | 15.13 | qfq | 15,419,185 | 251,535,160 | -1.64% |
| 2024-12-12 | 15.75 | 16.65 | 15.53 | 16.49 | 15.38 | qfq | 21,538,482 | 348,142,540 | 5.23% |
| 2024-12-11 | 15.47 | 15.76 | 15.42 | 15.67 | 14.62 | qfq | 6,177,465 | 96,810,491 | 0.97% |
| 2024-12-10 | 15.80 | 16.00 | 15.51 | 15.52 | 14.48 | qfq | 9,437,384 | 148,488,274 | 0.19% |
| 2024-12-09 | 15.66 | 15.78 | 15.39 | 15.49 | 14.45 | qfq | 5,314,653 | 82,552,109 | -1.02% |
| 2024-12-06 | 15.42 | 15.70 | 15.36 | 15.65 | 14.60 | qfq | 5,934,868 | 92,392,564 | 1.43% |
| 2024-12-05 | 15.40 | 15.49 | 15.30 | 15.43 | 14.39 | qfq | 3,420,963 | 52,694,087 | 0.06% |
| 2024-12-04 | 15.58 | 15.73 | 15.34 | 15.42 | 14.38 | qfq | 5,185,150 | 80,387,185 | -1.34% |
| 2024-12-03 | 15.82 | 15.82 | 15.52 | 15.63 | 14.58 | qfq | 5,948,595 | 92,994,944 | -1.33% |
| 2024-12-02 | 15.58 | 15.93 | 15.51 | 15.84 | 14.78 | qfq | 8,236,314 | 130,073,117 | 1.67% |
| 2024-11-29 | 15.42 | 15.73 | 15.38 | 15.58 | 14.53 | qfq | 8,049,999 | 125,399,509 | -0.19% |
| 2024-11-28 | 15.28 | 15.90 | 15.15 | 15.61 | 14.56 | qfq | 11,437,035 | 177,140,966 | 2.16% |
| 2024-11-27 | 15.11 | 15.28 | 14.94 | 15.28 | 14.25 | qfq | 7,252,613 | 109,809,167 | 0.26% |
| 2024-11-26 | 15.45 | 15.55 | 15.16 | 15.24 | 14.22 | qfq | 5,210,259 | 79,929,171 | -0.39% |
| 2024-11-25 | 15.16 | 15.48 | 15.14 | 15.30 | 14.27 | qfq | 6,242,398 | 95,406,159 | 0.00% |
| 2024-11-22 | 16.06 | 16.07 | 15.26 | 15.30 | 14.27 | qfq | 9,807,041 | 153,646,741 | -4.85% |
| 2024-11-21 | 16.20 | 16.25 | 15.91 | 16.08 | 15.00 | qfq | 8,201,741 | 131,624,148 | -1.11% |
| 2024-11-20 | 16.13 | 16.35 | 15.98 | 16.26 | 15.17 | qfq | 8,280,915 | 134,229,057 | 0.37% |
| 2024-11-19 | 16.11 | 16.20 | 15.71 | 16.20 | 15.11 | qfq | 7,889,709 | 125,949,790 | 0.56% |
| 2024-11-18 | 16.15 | 16.45 | 15.90 | 16.11 | 15.03 | qfq | 9,380,092 | 151,505,248 | 0.56% |
| 2024-11-15 | 16.14 | 16.41 | 15.98 | 16.02 | 14.94 | qfq | 8,068,441 | 130,247,572 | -0.62% |
| 2024-11-14 | 16.70 | 16.70 | 16.07 | 16.12 | 15.04 | qfq | 11,211,933 | 183,655,657 | -3.88% |
| 2024-11-13 | 17.32 | 17.32 | 16.42 | 16.77 | 15.64 | qfq | 18,711,785 | 314,210,362 | -3.06% |
| 2024-11-12 | 16.65 | 17.55 | 16.65 | 17.30 | 16.14 | qfq | 31,552,393 | 543,072,132 | 3.90% |
| 2024-11-11 | 16.49 | 16.66 | 16.26 | 16.65 | 15.53 | qfq | 14,340,039 | 236,157,548 | 0.36% |
| 2024-11-08 | 17.05 | 17.15 | 16.55 | 16.59 | 15.47 | qfq | 19,772,708 | 331,057,057 | -2.30% |
| 2024-11-07 | 16.36 | 17.00 | 16.19 | 16.98 | 15.84 | qfq | 24,088,040 | 402,090,545 | 2.23% |
| 2024-11-06 | 16.40 | 17.05 | 16.21 | 16.61 | 15.49 | qfq | 29,148,440 | 485,234,218 | 0.24% |
| 2024-11-05 | 16.37 | 16.57 | 15.91 | 16.57 | 15.46 | qfq | 31,267,407 | 507,257,828 | -0.96% |
| 2024-11-04 | 16.24 | 17.45 | 15.70 | 16.73 | 15.61 | qfq | 43,330,856 | 706,049,933 | 4.96% |
| 2024-11-01 | 14.36 | 15.94 | 14.25 | 15.94 | 14.87 | qfq | 29,409,351 | 454,291,148 | 10.01% |
| 2024-10-31 | 14.43 | 14.62 | 14.24 | 14.49 | 13.52 | qfq | 7,117,530 | 102,807,380 | -0.07% |
| 2024-10-30 | 14.60 | 14.79 | 14.32 | 14.50 | 13.53 | qfq | 7,843,930 | 114,016,439 | -1.43% |
| 2024-10-29 | 15.25 | 15.39 | 14.68 | 14.71 | 13.72 | qfq | 10,368,112 | 154,851,192 | -3.29% |
| 2024-10-28 | 15.00 | 15.24 | 14.91 | 15.21 | 14.19 | qfq | 9,241,662 | 139,650,536 | 1.74% |
| 2024-10-25 | 14.62 | 15.00 | 14.53 | 14.95 | 13.95 | qfq | 8,588,954 | 127,454,499 | 2.40% |
| 2024-10-24 | 14.65 | 14.88 | 14.58 | 14.60 | 13.62 | qfq | 6,381,345 | 93,842,548 | -0.54% |
| 2024-10-23 | 14.86 | 14.95 | 14.65 | 14.68 | 13.69 | qfq | 10,215,390 | 151,032,516 | -3.36% |
| 2024-10-22 | 14.77 | 15.25 | 14.71 | 15.19 | 13.88 | qfq | 10,025,246 | 150,488,790 | 2.29% |
| 2024-10-21 | 14.61 | 14.90 | 14.42 | 14.85 | 13.57 | qfq | 12,733,699 | 186,818,749 | 2.06% |
| 2024-10-18 | 14.15 | 14.86 | 14.06 | 14.55 | 13.29 | qfq | 13,176,110 | 190,102,019 | 2.46% |
| 2024-10-17 | 14.47 | 14.58 | 14.17 | 14.20 | 12.98 | qfq | 6,775,767 | 97,517,039 | -1.46% |
| 2024-10-16 | 14.15 | 14.65 | 14.14 | 14.41 | 13.17 | qfq | 8,945,677 | 129,104,299 | -0.35% |
| 2024-10-15 | 14.86 | 14.88 | 14.45 | 14.46 | 13.21 | qfq | 11,175,644 | 163,832,647 | -2.69% |
| 2024-10-14 | 14.55 | 14.96 | 14.32 | 14.86 | 13.58 | qfq | 11,950,401 | 175,128,716 | 2.13% |
| 2024-10-11 | 15.29 | 15.29 | 14.35 | 14.55 | 13.29 | qfq | 12,790,105 | 188,478,346 | -4.90% |
| 2024-10-10 | 15.25 | 15.65 | 14.73 | 15.30 | 13.98 | qfq | 17,262,461 | 263,654,902 | 0.13% |
| 2024-10-09 | 16.80 | 16.80 | 15.28 | 15.28 | 13.96 | qfq | 21,685,414 | 339,602,133 | -10.01% |
| 2024-10-08 | 17.92 | 17.92 | 16.31 | 16.98 | 15.52 | qfq | 34,331,355 | 587,751,669 | 4.24% |
| 2024-09-30 | 16.02 | 16.29 | 15.24 | 16.29 | 14.88 | qfq | 27,073,962 | 432,795,806 | 9.99% |
| 2024-09-27 | 14.23 | 14.90 | 14.20 | 14.81 | 13.53 | qfq | 12,582,008 | 182,773,729 | 5.63% |
| 2024-09-26 | 13.10 | 14.03 | 13.02 | 14.02 | 12.81 | qfq | 14,736,738 | 200,122,890 | 6.53% |
| 2024-09-25 | 13.09 | 13.54 | 13.08 | 13.16 | 12.02 | qfq | 14,094,386 | 187,480,318 | 1.15% |
| 2024-09-24 | 12.18 | 13.01 | 12.16 | 13.01 | 11.89 | qfq | 17,484,124 | 221,165,995 | 6.90% |
| 2024-09-23 | 12.48 | 12.54 | 12.15 | 12.17 | 11.12 | qfq | 8,817,666 | 108,113,793 | -2.48% |
| 2024-09-20 | 12.65 | 12.66 | 12.38 | 12.48 | 11.40 | qfq | 6,506,300 | 81,071,396 | -1.27% |
| 2024-09-19 | 12.08 | 12.83 | 12.00 | 12.64 | 11.55 | qfq | 13,167,203 | 165,058,634 | 5.25% |
| 2024-09-18 | 12.16 | 12.21 | 11.92 | 12.01 | 10.97 | qfq | 5,556,017 | 66,910,785 | -1.23% |
| 2024-09-13 | 12.58 | 12.64 | 12.12 | 12.16 | 11.11 | qfq | 10,316,765 | 126,787,812 | -3.87% |
| 2024-09-12 | 12.81 | 12.89 | 12.59 | 12.65 | 11.56 | qfq | 7,194,865 | 91,451,923 | -1.17% |
| 2024-09-11 | 12.85 | 13.03 | 12.75 | 12.80 | 11.70 | qfq | 6,586,868 | 84,685,700 | -1.31% |
| 2024-09-10 | 13.15 | 13.24 | 12.71 | 12.97 | 11.85 | qfq | 11,254,567 | 145,070,112 | -2.11% |
| 2024-09-09 | 13.30 | 13.66 | 13.18 | 13.25 | 12.11 | qfq | 10,221,217 | 136,103,000 | -1.27% |
| 2024-09-06 | 13.80 | 13.90 | 13.36 | 13.42 | 12.26 | qfq | 12,621,047 | 171,070,035 | -2.75% |
| 2024-09-05 | 13.81 | 14.28 | 13.60 | 13.80 | 12.61 | qfq | 20,188,130 | 279,754,882 | 1.02% |
| 2024-09-04 | 13.18 | 13.84 | 13.09 | 13.66 | 12.48 | qfq | 18,292,618 | 249,588,221 | 3.48% |
| 2024-09-03 | 12.66 | 13.21 | 12.55 | 13.20 | 12.06 | qfq | 18,422,460 | 240,554,798 | 4.35% |
| 2024-09-02 | 13.31 | 13.38 | 12.60 | 12.65 | 11.56 | qfq | 24,398,676 | 311,332,947 | -6.37% |
| 2024-08-30 | 13.12 | 13.95 | 12.91 | 13.51 | 12.34 | qfq | 22,615,277 | 305,220,217 | 2.97% |
| 2024-08-29 | 12.83 | 13.20 | 12.71 | 13.12 | 11.99 | qfq | 7,688,506 | 100,201,240 | 1.71% |
| 2024-08-28 | 12.91 | 12.96 | 12.66 | 12.90 | 11.79 | qfq | 6,278,082 | 80,612,321 | 0.08% |
| 2024-08-27 | 12.71 | 13.05 | 12.67 | 12.89 | 11.78 | qfq | 5,547,658 | 71,475,143 | 0.47% |
| 2024-08-26 | 12.79 | 13.02 | 12.65 | 12.83 | 11.72 | qfq | 5,382,817 | 69,378,557 | 0.16% |
| 2024-08-23 | 12.64 | 12.96 | 12.61 | 12.81 | 11.71 | qfq | 5,985,901 | 76,480,170 | 1.34% |
| 2024-08-22 | 12.85 | 13.06 | 12.58 | 12.64 | 11.55 | qfq | 7,337,745 | 93,524,194 | -1.71% |
| 2024-08-21 | 12.84 | 13.02 | 12.75 | 12.86 | 11.75 | qfq | 5,418,788 | 69,773,601 | 0.00% |
| 2024-08-20 | 13.06 | 13.08 | 12.85 | 12.86 | 11.75 | qfq | 6,557,845 | 84,697,092 | -1.98% |
| 2024-08-19 | 13.03 | 13.30 | 13.00 | 13.12 | 11.99 | qfq | 6,281,413 | 82,370,669 | 0.46% |
| 2024-08-16 | 13.10 | 13.17 | 12.94 | 13.06 | 11.93 | qfq | 7,418,229 | 96,538,322 | -1.06% |
| 2024-08-15 | 12.96 | 13.30 | 12.85 | 13.20 | 12.06 | qfq | 7,867,845 | 103,011,570 | 1.38% |
| 2024-08-14 | 13.19 | 13.19 | 12.95 | 13.02 | 11.90 | qfq | 7,865,584 | 102,440,676 | -1.51% |
| 2024-08-13 | 13.27 | 13.29 | 13.01 | 13.22 | 12.08 | qfq | 8,189,545 | 107,247,822 | -0.68% |
| 2024-08-12 | 13.16 | 13.44 | 13.09 | 13.31 | 12.16 | qfq | 8,723,831 | 116,218,251 | 0.60% |
| 2024-08-09 | 13.41 | 13.51 | 13.21 | 13.23 | 12.09 | qfq | 9,411,185 | 125,333,594 | -1.64% |
| 2024-08-08 | 13.20 | 13.53 | 13.20 | 13.45 | 12.29 | qfq | 11,840,441 | 158,744,179 | 1.36% |
| 2024-08-07 | 13.38 | 13.41 | 13.15 | 13.27 | 12.13 | qfq | 10,674,857 | 141,698,506 | -1.48% |
| 2024-08-06 | 13.43 | 13.65 | 13.24 | 13.47 | 12.31 | qfq | 14,911,775 | 199,514,621 | 0.30% |
| 2024-08-05 | 13.09 | 13.74 | 13.01 | 13.43 | 12.27 | qfq | 23,541,057 | 316,511,885 | 2.28% |
| 2024-08-02 | 12.83 | 13.42 | 12.76 | 13.13 | 12.00 | qfq | 14,563,267 | 192,133,152 | 2.02% |
| 2024-08-01 | 13.23 | 13.31 | 12.75 | 12.87 | 11.76 | qfq | 12,640,005 | 163,717,441 | -2.20% |
| 2024-07-31 | 12.38 | 13.18 | 12.22 | 13.16 | 12.02 | qfq | 13,671,022 | 175,932,828 | 6.13% |
| 2024-07-30 | 12.40 | 12.50 | 12.28 | 12.40 | 11.33 | qfq | 5,867,870 | 72,723,642 | 0.00% |
| 2024-07-29 | 12.60 | 12.64 | 12.34 | 12.40 | 11.33 | qfq | 6,677,199 | 82,964,190 | -1.67% |
| 2024-07-26 | 12.47 | 12.67 | 12.43 | 12.61 | 11.52 | qfq | 8,892,958 | 111,750,589 | 1.37% |
| 2024-07-25 | 12.03 | 12.60 | 11.96 | 12.44 | 11.37 | qfq | 11,784,948 | 145,963,646 | 2.81% |
| 2024-07-24 | 12.32 | 12.43 | 12.07 | 12.10 | 11.06 | qfq | 10,646,902 | 129,895,100 | -2.50% |
| 2024-07-23 | 12.93 | 12.96 | 12.40 | 12.41 | 11.34 | qfq | 10,092,371 | 127,349,461 | -4.10% |
| 2024-07-22 | 12.79 | 13.03 | 12.70 | 12.94 | 11.82 | qfq | 8,028,846 | 103,520,824 | 0.70% |
| 2024-07-19 | 12.90 | 12.97 | 12.72 | 12.85 | 11.74 | qfq | 10,815,777 | 138,546,092 | -1.08% |
| 2024-07-18 | 12.57 | 13.02 | 12.42 | 12.99 | 11.87 | qfq | 14,736,264 | 188,430,150 | 2.12% |
| 2024-07-17 | 12.54 | 12.85 | 12.49 | 12.72 | 11.62 | qfq | 12,475,354 | 158,172,369 | 1.35% |
| 2024-07-16 | 12.81 | 12.83 | 12.51 | 12.55 | 11.47 | qfq | 10,630,465 | 133,998,933 | -1.49% |
| 2024-07-15 | 13.11 | 13.11 | 12.70 | 12.74 | 11.64 | qfq | 12,741,403 | 163,238,379 | -2.90% |
| 2024-07-12 | 13.46 | 13.49 | 13.08 | 13.12 | 11.99 | qfq | 9,813,676 | 129,794,412 | -2.60% |
| 2024-07-11 | 13.33 | 13.70 | 13.29 | 13.47 | 12.31 | qfq | 13,192,966 | 178,132,050 | 2.20% |
| 2024-07-10 | 13.40 | 13.50 | 13.11 | 13.18 | 12.04 | qfq | 10,586,050 | 140,497,612 | -2.73% |
| 2024-07-09 | 13.57 | 13.64 | 13.31 | 13.55 | 12.38 | qfq | 9,084,496 | 122,625,946 | -0.22% |
| 2024-07-08 | 14.05 | 14.14 | 13.54 | 13.58 | 12.41 | qfq | 8,979,884 | 123,416,977 | -4.23% |
| 2024-07-05 | 14.09 | 14.25 | 13.77 | 14.18 | 12.96 | qfq | 13,630,858 | 190,084,149 | 0.57% |
| 2024-07-04 | 14.17 | 14.29 | 13.88 | 14.10 | 12.88 | qfq | 12,916,493 | 181,478,675 | -1.05% |
| 2024-07-03 | 14.68 | 14.71 | 14.23 | 14.25 | 13.02 | qfq | 11,417,882 | 164,247,365 | -2.86% |
| 2024-07-02 | 14.66 | 15.02 | 14.60 | 14.67 | 13.40 | qfq | 12,216,207 | 180,210,711 | -0.47% |
| 2024-07-01 | 14.46 | 14.81 | 14.07 | 14.74 | 13.47 | qfq | 13,055,421 | 188,555,939 | 3.08% |
| 2024-06-28 | 14.70 | 14.82 | 14.28 | 14.30 | 13.07 | qfq | 12,630,249 | 183,539,891 | -2.85% |
| 2024-06-27 | 15.08 | 15.12 | 14.68 | 14.72 | 13.45 | qfq | 8,696,100 | 128,879,610 | -2.90% |
| 2024-06-26 | 14.81 | 15.20 | 14.51 | 15.16 | 13.85 | qfq | 10,240,376 | 152,282,861 | 2.23% |
| 2024-06-25 | 14.93 | 15.09 | 14.68 | 14.83 | 13.55 | qfq | 9,598,045 | 142,806,644 | -0.74% |
| 2024-06-24 | 15.31 | 15.32 | 14.80 | 14.94 | 13.65 | qfq | 14,546,393 | 217,987,615 | -3.05% |
| 2024-06-21 | 15.49 | 15.76 | 15.25 | 15.41 | 14.08 | qfq | 12,336,397 | 190,930,208 | -1.47% |
| 2024-06-20 | 16.15 | 16.32 | 15.49 | 15.64 | 14.01 | qfq | 13,820,121 | 217,913,955 | -3.75% |
| 2024-06-19 | 16.77 | 16.79 | 16.23 | 16.25 | 14.55 | qfq | 9,244,349 | 151,706,384 | -3.04% |
| 2024-06-18 | 16.71 | 17.03 | 16.55 | 16.76 | 15.01 | qfq | 11,029,885 | 185,457,395 | 0.06% |
| 2024-06-17 | 17.26 | 17.32 | 16.55 | 16.75 | 15.00 | qfq | 17,002,630 | 284,697,454 | -3.35% |
| 2024-06-14 | 17.65 | 17.81 | 17.16 | 17.33 | 15.52 | qfq | 16,156,977 | 280,873,969 | -2.64% |
| 2024-06-13 | 18.92 | 19.00 | 17.38 | 17.80 | 15.94 | qfq | 23,410,383 | 419,255,526 | -6.32% |
| 2024-06-12 | 19.11 | 19.25 | 18.93 | 19.00 | 17.02 | qfq | 5,239,556 | 99,864,912 | -0.99% |
| 2024-06-11 | 19.34 | 19.38 | 19.02 | 19.19 | 17.19 | qfq | 4,862,241 | 93,180,502 | -1.13% |
| 2024-06-07 | 19.70 | 19.88 | 19.22 | 19.41 | 17.38 | qfq | 4,885,806 | 94,946,427 | -1.42% |
| 2024-06-06 | 19.90 | 20.06 | 19.60 | 19.69 | 17.63 | qfq | 4,575,963 | 90,485,464 | -1.40% |
| 2024-06-05 | 20.13 | 20.35 | 19.90 | 19.97 | 17.89 | qfq | 4,674,500 | 93,938,765 | -0.99% |
| 2024-06-04 | 19.50 | 20.21 | 19.33 | 20.17 | 18.06 | qfq | 8,579,144 | 171,024,492 | 3.70% |
| 2024-06-03 | 19.60 | 19.76 | 18.81 | 19.45 | 17.42 | qfq | 8,711,986 | 169,022,309 | -3.09% |
| 2024-05-31 | 20.11 | 20.30 | 19.97 | 20.07 | 17.98 | qfq | 5,194,420 | 104,326,456 | 0.20% |
| 2024-05-30 | 20.15 | 20.24 | 19.88 | 20.03 | 17.94 | qfq | 5,285,830 | 105,742,307 | -0.99% |
| 2024-05-29 | 20.20 | 20.40 | 20.11 | 20.23 | 18.12 | qfq | 5,734,789 | 115,894,672 | -0.34% |
| 2024-05-28 | 20.67 | 20.70 | 20.25 | 20.30 | 18.18 | qfq | 6,539,980 | 133,331,737 | -1.55% |
| 2024-05-27 | 20.88 | 21.02 | 20.38 | 20.62 | 18.47 | qfq | 6,658,293 | 136,946,238 | -1.25% |
| 2024-05-24 | 21.19 | 21.38 | 20.85 | 20.88 | 18.70 | qfq | 5,130,247 | 107,835,459 | -1.79% |
| 2024-05-23 | 21.79 | 21.79 | 21.22 | 21.26 | 19.04 | qfq | 4,450,949 | 95,133,301 | -2.52% |
| 2024-05-22 | 22.41 | 22.48 | 21.51 | 21.81 | 19.53 | qfq | 7,408,568 | 161,961,374 | -1.98% |
| 2024-05-21 | 22.96 | 22.96 | 22.20 | 22.25 | 19.93 | qfq | 5,746,260 | 128,825,092 | -1.55% |
| 2024-05-20 | 23.26 | 23.26 | 22.55 | 22.60 | 20.24 | qfq | 6,404,182 | 145,462,037 | -1.48% |
| 2024-05-17 | 22.81 | 23.02 | 22.48 | 22.94 | 20.55 | qfq | 4,599,581 | 104,475,882 | 0.79% |
| 2024-05-16 | 22.77 | 23.17 | 22.61 | 22.76 | 20.38 | qfq | 6,522,300 | 149,153,707 | 0.18% |
| 2024-05-15 | 22.46 | 23.03 | 22.33 | 22.72 | 20.35 | qfq | 5,597,500 | 127,436,330 | 0.66% |
| 2024-05-14 | 22.17 | 22.67 | 22.12 | 22.57 | 20.21 | qfq | 6,758,409 | 151,518,568 | 1.39% |
| 2024-05-13 | 22.13 | 22.34 | 21.80 | 22.26 | 19.94 | qfq | 5,237,280 | 116,002,430 | 0.63% |
| 2024-05-10 | 22.85 | 22.90 | 22.00 | 22.12 | 19.81 | qfq | 5,909,817 | 131,439,947 | -3.24% |
| 2024-05-09 | 22.32 | 22.92 | 22.20 | 22.86 | 20.47 | qfq | 8,229,858 | 185,965,943 | 2.97% |
| 2024-05-08 | 22.40 | 22.40 | 22.02 | 22.20 | 19.88 | qfq | 5,058,632 | 112,175,875 | -0.31% |
| 2024-05-07 | 22.38 | 22.40 | 22.10 | 22.27 | 19.95 | qfq | 6,042,283 | 134,426,768 | 0.18% |
| 2024-05-06 | 21.76 | 22.40 | 21.74 | 22.23 | 19.91 | qfq | 10,591,221 | 235,359,820 | 2.07% |
| 2024-04-30 | 21.42 | 22.18 | 21.37 | 21.78 | 19.51 | qfq | 8,769,176 | 191,379,908 | 0.83% |
| 2024-04-29 | 20.60 | 21.70 | 20.59 | 21.60 | 19.35 | qfq | 19,830,530 | 421,219,347 | 1.89% |
| 2024-04-26 | 20.68 | 21.25 | 20.59 | 21.20 | 18.99 | qfq | 7,724,824 | 162,254,085 | 2.27% |
| 2024-04-25 | 20.40 | 21.10 | 20.20 | 20.73 | 18.57 | qfq | 8,713,162 | 180,204,174 | 1.57% |
| 2024-04-24 | 20.01 | 20.46 | 19.83 | 20.41 | 18.28 | qfq | 8,965,809 | 180,547,638 | 2.05% |
| 2024-04-23 | 22.04 | 22.16 | 19.83 | 20.00 | 17.91 | qfq | 23,101,609 | 472,655,673 | -9.21% |
| 2024-04-22 | 22.25 | 22.55 | 22.01 | 22.03 | 19.73 | qfq | 5,981,636 | 133,197,980 | -1.30% |
| 2024-04-19 | 22.18 | 22.56 | 22.11 | 22.32 | 19.99 | qfq | 5,916,227 | 131,936,097 | 0.09% |
| 2024-04-18 | 21.89 | 22.47 | 21.73 | 22.30 | 19.97 | qfq | 9,762,005 | 217,058,193 | 2.39% |
| 2024-04-17 | 21.77 | 21.93 | 21.45 | 21.78 | 19.51 | qfq | 7,105,366 | 154,121,916 | 0.05% |
| 2024-04-16 | 21.98 | 22.38 | 21.72 | 21.77 | 19.50 | qfq | 9,300,673 | 204,960,030 | -0.96% |
| 2024-04-15 | 20.93 | 22.20 | 20.80 | 21.98 | 19.69 | qfq | 13,912,330 | 301,977,036 | 5.42% |
| 2024-04-12 | 21.39 | 21.50 | 20.80 | 20.85 | 18.67 | qfq | 6,919,459 | 145,366,809 | -2.66% |
| 2024-04-11 | 21.45 | 21.70 | 21.32 | 21.42 | 19.18 | qfq | 3,960,171 | 85,246,295 | -0.65% |
| 2024-04-10 | 21.94 | 22.15 | 21.48 | 21.56 | 19.31 | qfq | 5,040,826 | 109,667,878 | -2.22% |
| 2024-04-09 | 21.45 | 22.09 | 21.35 | 22.05 | 19.75 | qfq | 9,527,082 | 207,971,276 | 2.56% |
| 2024-04-08 | 21.45 | 21.68 | 21.28 | 21.50 | 19.26 | qfq | 5,719,867 | 122,867,084 | 0.23% |
| 2024-04-03 | 21.27 | 21.50 | 21.20 | 21.45 | 19.21 | qfq | 4,142,899 | 88,527,076 | 0.52% |
| 2024-04-02 | 21.64 | 21.82 | 21.27 | 21.34 | 19.11 | qfq | 5,712,014 | 122,622,653 | -1.39% |
| 2024-04-01 | 21.39 | 21.76 | 21.38 | 21.64 | 19.38 | qfq | 6,911,047 | 149,478,222 | 1.41% |
| 2024-03-29 | 21.02 | 21.34 | 21.00 | 21.34 | 19.11 | qfq | 4,258,468 | 90,154,332 | 1.09% |
| 2024-03-28 | 21.07 | 21.30 | 20.70 | 21.11 | 18.91 | qfq | 7,593,993 | 159,375,573 | 0.19% |
| 2024-03-27 | 21.32 | 21.41 | 21.07 | 21.07 | 18.87 | qfq | 4,980,531 | 105,845,135 | -1.17% |
| 2024-03-26 | 21.05 | 21.46 | 21.04 | 21.32 | 19.09 | qfq | 4,445,482 | 94,543,866 | 0.76% |
| 2024-03-25 | 21.31 | 21.48 | 21.04 | 21.16 | 18.95 | qfq | 4,702,411 | 99,996,065 | -0.70% |
| 2024-03-22 | 21.80 | 21.85 | 21.28 | 21.31 | 19.09 | qfq | 5,948,041 | 127,737,011 | -2.11% |
| 2024-03-21 | 21.58 | 21.85 | 21.56 | 21.77 | 19.50 | qfq | 5,411,383 | 117,538,368 | 0.55% |
| 2024-03-20 | 21.83 | 21.88 | 21.55 | 21.65 | 19.39 | qfq | 5,510,416 | 119,289,499 | -0.82% |
| 2024-03-19 | 22.10 | 22.18 | 21.72 | 21.83 | 19.55 | qfq | 6,518,104 | 142,886,329 | -1.93% |
| 2024-03-18 | 22.30 | 22.37 | 21.91 | 22.26 | 19.94 | qfq | 6,401,798 | 141,417,995 | 0.50% |
| 2024-03-15 | 22.19 | 22.47 | 22.01 | 22.15 | 19.84 | qfq | 6,450,697 | 142,817,834 | -0.76% |
| 2024-03-14 | 22.56 | 22.83 | 22.20 | 22.32 | 19.99 | qfq | 7,256,474 | 162,762,088 | -1.11% |
| 2024-03-13 | 22.92 | 22.92 | 22.34 | 22.57 | 20.21 | qfq | 7,353,009 | 166,342,256 | -1.70% |
| 2024-03-12 | 22.21 | 23.02 | 22.21 | 22.96 | 20.56 | qfq | 13,224,350 | 300,089,525 | 3.80% |
| 2024-03-11 | 21.67 | 22.15 | 21.61 | 22.12 | 19.81 | qfq | 9,622,841 | 211,802,450 | 1.70% |
| 2024-03-08 | 21.58 | 21.91 | 21.39 | 21.75 | 19.48 | qfq | 8,090,561 | 175,366,856 | 0.14% |
| 2024-03-07 | 22.19 | 22.24 | 21.71 | 21.72 | 19.45 | qfq | 11,786,749 | 259,832,372 | -2.38% |
| 2024-03-06 | 22.46 | 22.62 | 22.01 | 22.25 | 19.93 | qfq | 10,508,673 | 234,202,711 | -1.24% |
| 2024-03-05 | 22.00 | 22.60 | 21.80 | 22.53 | 20.18 | qfq | 20,044,059 | 447,205,482 | 0.31% |
| 2024-03-04 | 22.57 | 22.71 | 21.03 | 22.46 | 20.12 | qfq | 45,885,953 | 991,726,343 | -3.89% |
| 2024-03-01 | 23.77 | 23.77 | 23.18 | 23.37 | 20.93 | qfq | 8,240,457 | 192,441,479 | -1.77% |
| 2024-02-29 | 23.55 | 23.96 | 23.40 | 23.79 | 21.31 | qfq | 8,018,331 | 189,909,597 | 0.34% |
| 2024-02-28 | 23.85 | 24.25 | 23.71 | 23.71 | 21.24 | qfq | 6,723,807 | 161,172,076 | -0.71% |
| 2024-02-27 | 23.73 | 23.91 | 23.55 | 23.88 | 21.39 | qfq | 5,642,328 | 133,659,036 | -0.17% |
| 2024-02-26 | 24.18 | 24.22 | 23.60 | 23.92 | 21.42 | qfq | 6,562,981 | 156,747,809 | -1.93% |
| 2024-02-23 | 24.40 | 24.48 | 23.98 | 24.39 | 21.84 | qfq | 4,904,144 | 118,570,200 | -0.20% |
| 2024-02-22 | 24.56 | 24.73 | 24.30 | 24.44 | 21.89 | qfq | 4,516,508 | 110,358,996 | -0.85% |
| 2024-02-21 | 24.41 | 25.26 | 24.36 | 24.65 | 22.08 | qfq | 4,812,562 | 119,650,117 | 0.12% |
| 2024-02-20 | 24.74 | 24.87 | 24.33 | 24.62 | 22.05 | qfq | 4,593,367 | 112,742,347 | -0.40% |
| 2024-02-19 | 25.85 | 25.85 | 24.46 | 24.72 | 22.14 | qfq | 8,693,512 | 216,743,725 | -2.41% |
| 2024-02-08 | 25.91 | 27.10 | 24.76 | 25.33 | 22.69 | qfq | 10,592,486 | 277,594,725 | -2.05% |
| 2024-02-07 | 24.23 | 25.88 | 24.15 | 25.86 | 23.16 | qfq | 11,177,051 | 281,797,366 | 7.13% |
| 2024-02-06 | 22.39 | 24.19 | 21.70 | 24.14 | 21.62 | qfq | 9,392,778 | 217,295,229 | 8.74% |
| 2024-02-05 | 22.26 | 22.53 | 20.94 | 22.20 | 19.88 | qfq | 9,678,021 | 210,674,637 | 0.00% |
| 2024-02-02 | 23.22 | 23.40 | 21.70 | 22.20 | 19.88 | qfq | 5,659,158 | 128,363,731 | -3.52% |
| 2024-02-01 | 22.59 | 23.36 | 22.55 | 23.01 | 20.61 | qfq | 6,448,377 | 147,928,086 | 0.92% |
| 2024-01-31 | 23.27 | 23.54 | 22.58 | 22.80 | 20.42 | qfq | 5,112,752 | 117,226,419 | -2.98% |
| 2024-01-30 | 23.82 | 23.91 | 23.32 | 23.50 | 21.05 | qfq | 3,696,733 | 87,342,134 | -1.71% |
| 2024-01-29 | 23.50 | 24.32 | 23.47 | 23.91 | 21.41 | qfq | 6,380,214 | 153,180,375 | 0.84% |
| 2024-01-26 | 23.80 | 24.06 | 23.22 | 23.71 | 21.24 | qfq | 6,603,801 | 155,615,870 | -1.37% |
| 2024-01-25 | 23.81 | 24.30 | 23.50 | 24.04 | 21.53 | qfq | 4,929,873 | 117,775,544 | 0.75% |
| 2024-01-24 | 24.11 | 24.47 | 23.55 | 23.86 | 21.37 | qfq | 3,241,094 | 77,472,784 | -0.46% |
| 2024-01-23 | 23.59 | 24.24 | 23.34 | 23.97 | 21.47 | qfq | 4,352,574 | 103,658,953 | 1.10% |
| 2024-01-22 | 24.80 | 24.80 | 23.51 | 23.71 | 21.24 | qfq | 4,961,063 | 119,357,055 | -4.74% |
| 2024-01-19 | 24.85 | 25.00 | 24.39 | 24.89 | 22.29 | qfq | 4,388,618 | 108,442,909 | -0.44% |
| 2024-01-18 | 25.04 | 25.21 | 24.30 | 25.00 | 22.39 | qfq | 5,600,560 | 138,184,643 | -0.68% |
| 2024-01-17 | 25.08 | 25.60 | 24.95 | 25.17 | 22.54 | qfq | 6,413,799 | 162,725,355 | 0.44% |
| 2024-01-16 | 25.16 | 25.60 | 24.75 | 25.06 | 22.44 | qfq | 3,541,126 | 88,851,942 | -0.87% |
| 2024-01-15 | 24.81 | 25.66 | 24.68 | 25.28 | 22.64 | qfq | 3,185,640 | 80,591,597 | 1.61% |
| 2024-01-12 | 24.95 | 25.19 | 24.70 | 24.88 | 22.28 | qfq | 2,606,491 | 65,205,709 | -0.52% |
| 2024-01-11 | 24.91 | 25.30 | 24.63 | 25.01 | 22.40 | qfq | 3,769,519 | 94,520,753 | 0.36% |
| 2024-01-10 | 25.17 | 25.39 | 24.69 | 24.92 | 22.32 | qfq | 4,141,704 | 103,617,740 | -0.76% |
| 2024-01-09 | 25.15 | 25.33 | 24.95 | 25.11 | 22.49 | qfq | 3,839,266 | 96,443,571 | -0.16% |
| 2024-01-08 | 25.41 | 25.82 | 25.15 | 25.15 | 22.53 | qfq | 3,741,075 | 95,047,191 | -1.76% |
| 2024-01-05 | 25.60 | 25.81 | 25.40 | 25.60 | 22.93 | qfq | 4,169,979 | 106,696,612 | -0.19% |
| 2024-01-04 | 25.82 | 25.90 | 25.50 | 25.65 | 22.97 | qfq | 5,010,105 | 128,591,088 | -0.62% |
| 2024-01-03 | 25.45 | 26.06 | 25.43 | 25.81 | 23.12 | qfq | 6,445,224 | 166,442,852 | 1.02% |
| 2024-01-02 | 24.75 | 25.98 | 24.58 | 25.55 | 22.88 | qfq | 10,500,237 | 267,397,267 | 2.61% |
| 2023-12-29 | 24.60 | 25.19 | 24.60 | 24.90 | 22.30 | qfq | 5,593,353 | 138,931,393 | 0.81% |
| 2023-12-28 | 25.11 | 25.16 | 24.67 | 24.70 | 22.12 | qfq | 5,371,196 | 133,338,956 | -1.98% |
| 2023-12-27 | 24.49 | 25.39 | 24.30 | 25.20 | 22.57 | qfq | 6,077,946 | 151,919,937 | 3.70% |
| 2023-12-26 | 24.75 | 24.90 | 24.30 | 24.30 | 21.76 | qfq | 3,954,160 | 96,757,455 | -2.02% |
| 2023-12-25 | 24.65 | 24.98 | 24.50 | 24.80 | 22.21 | qfq | 2,166,807 | 53,586,601 | 0.57% |
| 2023-12-22 | 24.84 | 24.84 | 24.48 | 24.66 | 22.09 | qfq | 2,400,565 | 59,108,578 | -0.52% |
| 2023-12-21 | 25.01 | 25.01 | 24.40 | 24.79 | 22.20 | qfq | 3,828,886 | 94,271,328 | -0.64% |
| 2023-12-20 | 24.96 | 25.35 | 24.90 | 24.95 | 22.35 | qfq | 3,006,104 | 75,474,254 | 0.16% |
| 2023-12-19 | 24.99 | 25.00 | 24.60 | 24.91 | 22.31 | qfq | 2,702,471 | 66,994,567 | -0.36% |
| 2023-12-18 | 25.11 | 25.41 | 24.91 | 25.00 | 22.39 | qfq | 3,998,974 | 100,579,698 | -0.44% |
| 2023-12-15 | 25.41 | 25.68 | 25.00 | 25.11 | 22.49 | qfq | 3,717,089 | 93,918,464 | -1.22% |
| 2023-12-14 | 25.70 | 25.80 | 25.31 | 25.42 | 22.77 | qfq | 2,739,207 | 69,879,979 | 0.16% |
| 2023-12-13 | 25.52 | 25.65 | 25.26 | 25.38 | 22.73 | qfq | 2,831,720 | 72,162,868 | -0.59% |
| 2023-12-12 | 25.69 | 25.69 | 25.25 | 25.53 | 22.87 | qfq | 2,856,474 | 72,698,507 | 0.04% |
| 2023-12-11 | 25.10 | 25.71 | 25.10 | 25.52 | 22.86 | qfq | 4,178,645 | 106,662,088 | 0.43% |
| 2023-12-08 | 25.39 | 25.70 | 25.20 | 25.41 | 22.76 | qfq | 2,762,234 | 70,302,923 | 0.12% |
| 2023-12-07 | 25.44 | 25.50 | 25.08 | 25.38 | 22.73 | qfq | 3,424,556 | 86,601,380 | -0.24% |
| 2023-12-06 | 25.63 | 25.85 | 25.26 | 25.44 | 22.78 | qfq | 5,463,155 | 138,948,478 | -0.74% |
| 2023-12-05 | 25.92 | 26.04 | 25.63 | 25.63 | 22.95 | qfq | 4,827,946 | 124,681,571 | -1.27% |
| 2023-12-04 | 25.92 | 26.10 | 25.63 | 25.96 | 23.25 | qfq | 4,998,109 | 129,331,668 | -0.15% |
| 2023-12-01 | 26.01 | 26.09 | 25.62 | 26.00 | 23.29 | qfq | 3,613,867 | 93,563,603 | 0.00% |
| 2023-11-30 | 25.53 | 26.27 | 25.47 | 26.00 | 23.29 | qfq | 6,890,164 | 179,111,780 | 1.56% |
| 2023-11-29 | 25.82 | 25.95 | 25.37 | 25.60 | 22.93 | qfq | 4,112,036 | 105,264,740 | -1.16% |
| 2023-11-28 | 25.62 | 26.00 | 25.41 | 25.90 | 23.20 | qfq | 4,044,545 | 104,367,988 | 0.70% |
| 2023-11-27 | 25.88 | 25.88 | 25.31 | 25.72 | 23.04 | qfq | 4,543,203 | 116,215,597 | -0.12% |
| 2023-11-24 | 25.53 | 26.10 | 25.42 | 25.75 | 23.06 | qfq | 5,206,005 | 134,275,697 | 0.94% |
| 2023-11-23 | 25.52 | 25.66 | 25.22 | 25.51 | 22.85 | qfq | 2,724,975 | 69,151,265 | -0.04% |
| 2023-11-22 | 25.50 | 25.80 | 25.43 | 25.52 | 22.86 | qfq | 2,654,660 | 68,055,639 | -0.55% |
| 2023-11-21 | 25.75 | 25.85 | 25.43 | 25.66 | 22.98 | qfq | 4,615,423 | 118,196,651 | -0.54% |
| 2023-11-20 | 25.65 | 25.92 | 25.44 | 25.80 | 23.11 | qfq | 5,085,475 | 130,505,937 | 0.74% |
| 2023-11-17 | 25.55 | 25.79 | 25.36 | 25.61 | 22.94 | qfq | 3,413,923 | 87,439,802 | 0.00% |
| 2023-11-16 | 25.75 | 26.05 | 25.43 | 25.61 | 22.94 | qfq | 3,965,066 | 101,744,894 | -0.93% |
| 2023-11-15 | 25.98 | 26.06 | 25.47 | 25.85 | 23.15 | qfq | 6,606,300 | 170,358,126 | -0.42% |
| 2023-11-14 | 25.33 | 26.55 | 25.20 | 25.96 | 23.25 | qfq | 13,721,141 | 357,496,360 | 2.20% |
| 2023-11-13 | 25.31 | 25.86 | 24.52 | 25.40 | 22.75 | qfq | 9,683,574 | 243,230,717 | 0.00% |
| 2023-11-10 | 24.47 | 25.80 | 24.35 | 25.40 | 22.75 | qfq | 12,756,108 | 322,976,340 | 3.17% |
| 2023-11-09 | 24.59 | 24.80 | 24.39 | 24.62 | 22.05 | qfq | 3,388,330 | 83,412,069 | 0.04% |
| 2023-11-08 | 24.47 | 24.75 | 24.20 | 24.61 | 22.04 | qfq | 4,642,463 | 114,116,434 | 0.53% |
| 2023-11-07 | 24.81 | 24.82 | 24.35 | 24.48 | 21.93 | qfq | 4,323,540 | 105,804,453 | -1.21% |
| 2023-11-06 | 25.05 | 25.05 | 24.62 | 24.78 | 22.19 | qfq | 5,820,222 | 144,159,586 | -0.72% |
| 2023-11-03 | 24.35 | 25.14 | 24.01 | 24.96 | 22.35 | qfq | 9,104,369 | 226,242,721 | 2.34% |
| 2023-11-02 | 24.52 | 24.80 | 24.10 | 24.39 | 21.84 | qfq | 6,231,660 | 152,216,202 | 0.21% |
| 2023-11-01 | 24.04 | 24.42 | 23.60 | 24.34 | 21.80 | qfq | 7,834,500 | 188,533,720 | 2.27% |
| 2023-10-31 | 24.47 | 24.49 | 23.43 | 23.80 | 21.32 | qfq | 6,656,064 | 157,422,544 | -1.08% |
| 2023-10-30 | 24.41 | 24.65 | 23.82 | 24.06 | 21.55 | qfq | 8,209,884 | 197,930,298 | 0.59% |
| 2023-10-27 | 23.02 | 24.05 | 22.94 | 23.92 | 21.42 | qfq | 8,259,709 | 196,657,963 | 3.64% |
| 2023-10-26 | 22.82 | 23.18 | 22.58 | 23.08 | 20.67 | qfq | 5,347,830 | 122,435,706 | 0.79% |
| 2023-10-25 | 23.04 | 23.20 | 22.80 | 22.90 | 20.51 | qfq | 2,950,441 | 67,753,491 | -0.26% |
| 2023-10-24 | 22.90 | 23.13 | 22.56 | 22.96 | 20.56 | qfq | 3,515,357 | 80,512,358 | 0.39% |
| 2023-10-23 | 23.00 | 23.29 | 22.75 | 22.87 | 20.48 | qfq | 3,287,291 | 75,509,977 | -1.12% |
| 2023-10-20 | 23.28 | 23.46 | 22.89 | 23.13 | 20.72 | qfq | 3,369,360 | 77,714,859 | -0.47% |
| 2023-10-19 | 23.12 | 23.59 | 23.10 | 23.24 | 20.81 | qfq | 3,054,497 | 71,127,773 | -1.48% |
| 2023-10-18 | 23.81 | 23.98 | 23.40 | 23.59 | 21.13 | qfq | 2,828,997 | 66,710,077 | -1.67% |
| 2023-10-17 | 23.87 | 24.04 | 23.69 | 23.99 | 21.49 | qfq | 2,798,053 | 66,868,163 | 0.42% |
| 2023-10-16 | 24.23 | 24.49 | 23.68 | 23.89 | 21.40 | qfq | 5,089,205 | 121,680,177 | -1.57% |
| 2023-10-13 | 24.35 | 24.51 | 24.05 | 24.27 | 21.74 | qfq | 3,223,500 | 78,173,687 | -0.65% |
| 2023-10-12 | 24.59 | 24.97 | 24.40 | 24.43 | 21.88 | qfq | 4,890,942 | 120,364,922 | 0.00% |
| 2023-10-11 | 24.45 | 24.84 | 24.32 | 24.43 | 21.88 | qfq | 4,509,387 | 110,650,347 | -0.08% |
| 2023-10-10 | 25.10 | 25.16 | 24.27 | 24.45 | 21.90 | qfq | 7,260,157 | 177,731,587 | -2.55% |
| 2023-10-09 | 25.15 | 25.49 | 24.98 | 25.09 | 22.47 | qfq | 3,733,491 | 93,684,769 | -0.24% |
| 2023-09-28 | 25.14 | 25.45 | 25.03 | 25.15 | 22.53 | qfq | 4,502,294 | 113,561,020 | 0.40% |
| 2023-09-27 | 25.32 | 25.55 | 24.98 | 25.05 | 22.44 | qfq | 7,067,902 | 177,636,195 | -0.99% |
| 2023-09-26 | 25.43 | 25.67 | 25.18 | 25.30 | 22.66 | qfq | 3,476,172 | 88,186,518 | -0.51% |
| 2023-09-25 | 25.45 | 25.68 | 25.20 | 25.43 | 22.78 | qfq | 4,445,325 | 113,386,720 | 0.00% |
| 2023-09-22 | 25.75 | 25.77 | 25.05 | 25.43 | 22.78 | qfq | 6,459,114 | 163,657,808 | -1.17% |
| 2023-09-21 | 26.22 | 26.26 | 25.63 | 25.73 | 23.04 | qfq | 3,992,302 | 103,065,194 | -1.61% |
| 2023-09-20 | 26.26 | 26.45 | 26.06 | 26.15 | 23.42 | qfq | 2,881,254 | 75,611,810 | -0.30% |
| 2023-09-19 | 26.05 | 26.29 | 25.86 | 26.23 | 23.49 | qfq | 3,186,312 | 83,212,042 | 0.61% |
| 2023-09-18 | 25.88 | 26.36 | 25.80 | 26.07 | 23.35 | qfq | 4,283,236 | 111,682,926 | 0.58% |
| 2023-09-15 | 25.98 | 26.21 | 25.59 | 25.92 | 23.21 | qfq | 3,995,676 | 103,703,353 | -0.50% |
| 2023-09-14 | 26.03 | 26.27 | 25.95 | 26.05 | 23.33 | qfq | 4,718,076 | 123,140,556 | 0.15% |
| 2023-09-13 | 25.93 | 26.48 | 25.80 | 26.01 | 23.30 | qfq | 5,390,591 | 141,109,603 | 0.31% |
| 2023-09-12 | 25.52 | 26.36 | 25.42 | 25.93 | 23.22 | qfq | 7,709,039 | 200,823,969 | 1.57% |
| 2023-09-11 | 25.14 | 25.85 | 25.09 | 25.53 | 22.87 | qfq | 4,691,927 | 120,063,009 | 1.31% |
| 2023-09-08 | 25.30 | 25.34 | 25.01 | 25.20 | 22.57 | qfq | 2,704,054 | 68,108,053 | -0.67% |
| 2023-09-07 | 25.70 | 25.73 | 25.18 | 25.37 | 22.72 | qfq | 5,874,328 | 149,012,815 | -1.28% |
| 2023-09-06 | 25.90 | 25.96 | 25.57 | 25.70 | 23.02 | qfq | 2,932,761 | 75,393,259 | -0.77% |
| 2023-09-05 | 25.96 | 26.11 | 25.80 | 25.90 | 23.20 | qfq | 4,568,209 | 118,548,376 | -0.15% |
| 2023-09-04 | 26.44 | 26.65 | 25.70 | 25.94 | 23.23 | qfq | 8,486,450 | 219,934,324 | -1.63% |
| 2023-09-01 | 26.63 | 26.77 | 26.05 | 26.37 | 23.62 | qfq | 3,724,314 | 97,839,119 | -0.83% |
| 2023-08-31 | 26.92 | 26.98 | 26.47 | 26.59 | 23.81 | qfq | 5,263,042 | 140,673,748 | -0.86% |
| 2023-08-30 | 26.76 | 27.00 | 26.40 | 26.82 | 24.02 | qfq | 4,525,779 | 121,267,128 | 1.48% |
| 2023-08-29 | 25.76 | 26.76 | 25.72 | 26.43 | 23.67 | qfq | 5,810,979 | 152,913,579 | 2.01% |
| 2023-08-28 | 27.20 | 27.89 | 25.70 | 25.91 | 23.21 | qfq | 7,889,436 | 207,432,646 | -1.78% |
| 2023-08-25 | 26.67 | 26.80 | 26.24 | 26.38 | 23.63 | qfq | 2,497,121 | 65,897,828 | -1.09% |
| 2023-08-24 | 26.71 | 26.86 | 26.22 | 26.67 | 23.89 | qfq | 3,939,299 | 104,485,634 | -0.78% |
| 2023-08-23 | 27.16 | 27.36 | 26.80 | 26.88 | 24.07 | qfq | 3,453,014 | 93,259,000 | -1.39% |
| 2023-08-22 | 27.88 | 28.09 | 26.87 | 27.26 | 24.41 | qfq | 8,065,190 | 219,931,404 | -2.54% |
| 2023-08-21 | 28.25 | 28.35 | 27.68 | 27.97 | 25.05 | qfq | 3,080,773 | 86,490,520 | -1.17% |
| 2023-08-18 | 28.68 | 28.81 | 28.12 | 28.30 | 25.35 | qfq | 3,710,575 | 105,142,841 | -1.80% |
| 2023-08-17 | 28.77 | 29.01 | 28.55 | 28.82 | 25.81 | qfq | 3,341,161 | 96,277,682 | -0.62% |
| 2023-08-16 | 29.38 | 29.60 | 28.85 | 29.00 | 25.97 | qfq | 4,331,353 | 126,073,953 | -1.63% |
| 2023-08-15 | 29.01 | 29.78 | 28.65 | 29.48 | 26.40 | qfq | 5,651,806 | 166,211,315 | 0.92% |
| 2023-08-14 | 28.66 | 29.36 | 28.08 | 29.21 | 26.16 | qfq | 6,372,096 | 184,807,015 | 2.24% |
| 2023-08-11 | 28.35 | 28.89 | 28.24 | 28.57 | 25.59 | qfq | 3,311,187 | 94,678,141 | 0.42% |
| 2023-08-10 | 28.88 | 29.07 | 28.30 | 28.45 | 25.48 | qfq | 2,830,121 | 80,734,365 | -2.23% |
| 2023-08-09 | 28.94 | 29.32 | 28.66 | 29.10 | 26.06 | qfq | 3,152,032 | 91,323,987 | 0.00% |
| 2023-08-08 | 28.66 | 29.49 | 28.35 | 29.10 | 26.06 | qfq | 6,509,892 | 189,646,086 | 0.66% |
| 2023-08-07 | 29.29 | 29.30 | 28.24 | 28.91 | 25.89 | qfq | 8,551,605 | 244,537,091 | -1.53% |
| 2023-08-04 | 30.13 | 30.18 | 29.28 | 29.36 | 26.30 | qfq | 7,710,966 | 227,939,919 | -2.56% |
| 2023-08-03 | 28.69 | 30.22 | 28.51 | 30.13 | 26.99 | qfq | 11,272,176 | 334,046,489 | 4.84% |
| 2023-08-02 | 27.86 | 29.08 | 27.66 | 28.74 | 25.74 | qfq | 9,637,383 | 275,512,184 | 3.01% |
| 2023-08-01 | 27.75 | 28.21 | 27.50 | 27.90 | 24.99 | qfq | 4,579,789 | 127,819,468 | 0.40% |
| 2023-07-31 | 28.05 | 28.20 | 27.64 | 27.79 | 24.89 | qfq | 3,578,666 | 99,654,810 | -0.96% |
| 2023-07-28 | 27.91 | 28.24 | 27.78 | 28.06 | 25.13 | qfq | 4,850,017 | 136,105,061 | 0.04% |
| 2023-07-27 | 27.72 | 28.19 | 27.42 | 28.05 | 25.12 | qfq | 4,771,689 | 133,288,145 | 1.45% |
| 2023-07-26 | 27.02 | 27.75 | 26.92 | 27.65 | 24.76 | qfq | 5,163,326 | 142,503,482 | 2.03% |
| 2023-07-25 | 27.20 | 27.42 | 26.83 | 27.10 | 24.27 | qfq | 3,287,230 | 88,981,339 | 0.93% |
| 2023-07-24 | 26.79 | 27.07 | 26.68 | 26.85 | 24.05 | qfq | 2,219,853 | 59,516,019 | -0.30% |
| 2023-07-21 | 26.81 | 27.27 | 26.56 | 26.93 | 24.12 | qfq | 3,351,390 | 90,471,318 | 0.56% |
| 2023-07-20 | 26.81 | 27.04 | 26.70 | 26.78 | 23.98 | qfq | 2,105,110 | 56,606,517 | 0.04% |
| 2023-07-19 | 26.73 | 27.04 | 26.55 | 26.77 | 23.98 | qfq | 2,021,165 | 54,041,099 | -0.48% |
| 2023-07-18 | 27.00 | 27.15 | 26.72 | 26.90 | 24.09 | qfq | 2,068,625 | 55,671,703 | -0.48% |
| 2023-07-17 | 27.14 | 27.14 | 26.84 | 27.03 | 24.21 | qfq | 1,610,562 | 43,419,532 | -0.44% |