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
天龙股份603266.SH
最近收盘价15.522026-07-17
最近交易日2026-07-17
成交量（股）3,005,270
成交额（元）47,765,979
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-15 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.27 | 16.47 | 15.41 | 15.52 | 15.52 | qfq | 3,005,270 | 47,765,979 | -4.84% |
| 2026-07-16 | 16.28 | 16.58 | 16.14 | 16.31 | 16.31 | qfq | 1,783,600 | 29,203,038 | -0.73% |
| 2026-07-15 | 16.04 | 16.58 | 15.90 | 16.43 | 16.43 | qfq | 3,276,900 | 53,499,085 | 2.30% |
| 2026-07-14 | 16.04 | 16.38 | 15.86 | 16.06 | 16.06 | qfq | 2,842,400 | 45,804,902 | -0.06% |
| 2026-07-13 | 16.60 | 16.81 | 16.03 | 16.07 | 16.07 | qfq | 2,853,100 | 46,778,663 | -3.48% |
| 2026-07-10 | 16.47 | 17.01 | 16.25 | 16.65 | 16.65 | qfq | 2,901,600 | 48,482,253 | 0.60% |
| 2026-07-09 | 16.13 | 16.76 | 15.80 | 16.55 | 16.55 | qfq | 3,115,400 | 50,571,555 | 1.22% |
| 2026-07-08 | 16.81 | 16.81 | 16.22 | 16.35 | 16.35 | qfq | 2,362,500 | 38,738,151 | -2.50% |
| 2026-07-07 | 17.30 | 17.64 | 16.71 | 16.77 | 16.77 | qfq | 2,857,500 | 48,698,866 | -3.29% |
| 2026-07-06 | 17.98 | 18.10 | 17.32 | 17.34 | 17.34 | qfq | 3,369,712 | 59,598,910 | -3.99% |
| 2026-07-03 | 17.32 | 18.43 | 17.32 | 18.06 | 18.06 | qfq | 5,123,600 | 92,722,412 | 3.26% |
| 2026-07-02 | 16.56 | 18.06 | 16.56 | 17.49 | 17.49 | qfq | 4,914,400 | 86,140,498 | 3.13% |
| 2026-07-01 | 16.53 | 17.81 | 16.53 | 16.96 | 16.96 | qfq | 3,542,200 | 61,179,753 | 0.77% |
| 2026-06-30 | 15.90 | 16.89 | 15.65 | 16.83 | 16.83 | qfq | 3,798,700 | 61,930,272 | 5.92% |
| 2026-06-29 | 16.22 | 16.28 | 15.81 | 15.89 | 15.89 | qfq | 2,930,500 | 46,843,367 | -1.97% |
| 2026-06-26 | 16.45 | 16.68 | 16.10 | 16.21 | 16.21 | qfq | 2,567,200 | 41,867,055 | -2.70% |
| 2026-06-25 | 17.36 | 17.36 | 16.55 | 16.66 | 16.66 | qfq | 3,480,800 | 58,495,049 | -3.31% |
| 2026-06-24 | 17.33 | 17.67 | 17.00 | 17.23 | 17.23 | qfq | 2,928,500 | 50,370,116 | -2.43% |
| 2026-06-23 | 17.40 | 18.05 | 17.40 | 17.66 | 17.66 | qfq | 3,289,370 | 58,390,400 | 0.40% |
| 2026-06-22 | 18.13 | 18.34 | 17.21 | 17.59 | 17.59 | qfq | 6,212,530 | 108,999,646 | -4.19% |
| 2026-06-18 | 17.10 | 18.53 | 16.88 | 18.36 | 18.36 | qfq | 5,037,500 | 89,618,176 | 6.56% |
| 2026-06-17 | 17.70 | 17.79 | 17.20 | 17.23 | 17.11 | qfq | 2,623,100 | 45,554,717 | -3.15% |
| 2026-06-16 | 17.72 | 18.10 | 17.46 | 17.79 | 17.67 | qfq | 2,389,400 | 42,501,786 | 0.79% |
| 2026-06-15 | 17.18 | 17.94 | 17.12 | 17.65 | 17.53 | qfq | 3,131,268 | 55,343,945 | 2.74% |
| 2026-06-12 | 17.39 | 17.49 | 17.00 | 17.18 | 17.06 | qfq | 2,489,100 | 42,792,990 | -0.06% |
| 2026-06-11 | 17.80 | 17.83 | 16.84 | 17.19 | 17.07 | qfq | 2,434,868 | 41,554,229 | -2.16% |
| 2026-06-10 | 18.15 | 18.15 | 17.32 | 17.57 | 17.45 | qfq | 2,950,000 | 52,070,308 | -3.30% |
| 2026-06-09 | 18.49 | 18.49 | 17.98 | 18.17 | 18.04 | qfq | 2,360,200 | 42,910,620 | -0.38% |
| 2026-06-08 | 18.33 | 18.67 | 18.05 | 18.24 | 18.11 | qfq | 3,248,500 | 59,553,208 | -2.51% |
| 2026-06-05 | 18.76 | 19.10 | 18.03 | 18.71 | 18.58 | qfq | 3,947,043 | 73,329,859 | -0.32% |
| 2026-06-04 | 18.60 | 19.04 | 18.38 | 18.77 | 18.64 | qfq | 3,082,403 | 57,947,532 | 0.48% |
| 2026-06-03 | 18.31 | 19.01 | 18.06 | 18.68 | 18.55 | qfq | 3,976,300 | 73,910,546 | 2.08% |
| 2026-06-02 | 18.92 | 19.27 | 18.16 | 18.30 | 18.17 | qfq | 2,745,800 | 50,556,452 | -2.56% |
| 2026-06-01 | 18.81 | 18.95 | 18.41 | 18.78 | 18.65 | qfq | 3,033,210 | 56,912,502 | 1.24% |
| 2026-05-29 | 19.80 | 19.80 | 18.46 | 18.55 | 18.42 | qfq | 4,398,561 | 83,107,994 | -5.60% |
| 2026-05-28 | 19.35 | 19.78 | 18.95 | 19.65 | 19.51 | qfq | 4,395,560 | 85,043,046 | 1.81% |
| 2026-05-27 | 20.00 | 20.25 | 19.12 | 19.30 | 19.17 | qfq | 7,370,900 | 142,975,518 | -3.88% |
| 2026-05-26 | 20.39 | 21.08 | 19.88 | 20.08 | 19.94 | qfq | 5,456,260 | 110,589,091 | -2.29% |
| 2026-05-25 | 20.74 | 21.24 | 20.28 | 20.55 | 20.41 | qfq | 5,993,837 | 124,532,422 | -1.20% |
| 2026-05-22 | 20.40 | 20.99 | 20.40 | 20.80 | 20.66 | qfq | 5,694,056 | 118,184,050 | 0.97% |
| 2026-05-21 | 20.38 | 21.10 | 20.38 | 20.60 | 20.46 | qfq | 7,006,200 | 146,076,768 | 1.08% |
| 2026-05-20 | 20.80 | 20.99 | 20.18 | 20.38 | 20.24 | qfq | 4,796,100 | 98,133,940 | -2.95% |
| 2026-05-19 | 20.70 | 21.14 | 20.59 | 21.00 | 20.85 | qfq | 4,783,356 | 100,065,394 | 1.55% |
| 2026-05-18 | 20.45 | 20.82 | 20.20 | 20.68 | 20.54 | qfq | 4,057,800 | 83,117,775 | 0.49% |
| 2026-05-15 | 20.12 | 20.94 | 20.05 | 20.58 | 20.44 | qfq | 4,836,800 | 99,805,711 | 2.34% |
| 2026-05-14 | 20.65 | 20.71 | 20.07 | 20.11 | 19.97 | qfq | 3,370,600 | 68,529,063 | -2.66% |
| 2026-05-13 | 20.10 | 20.98 | 19.88 | 20.66 | 20.52 | qfq | 5,099,760 | 105,134,077 | 2.38% |
| 2026-05-12 | 20.19 | 20.55 | 19.98 | 20.18 | 20.04 | qfq | 2,824,711 | 57,089,299 | -0.39% |
| 2026-05-11 | 20.56 | 20.70 | 20.17 | 20.26 | 20.12 | qfq | 3,349,068 | 68,006,200 | -1.41% |
| 2026-05-08 | 20.35 | 20.69 | 20.18 | 20.55 | 20.41 | qfq | 2,888,157 | 59,083,245 | 0.64% |
| 2026-05-07 | 20.31 | 20.57 | 20.25 | 20.42 | 20.28 | qfq | 3,607,913 | 73,554,480 | 0.59% |
| 2026-05-06 | 20.49 | 20.49 | 20.17 | 20.30 | 20.16 | qfq | 2,909,487 | 59,203,451 | 0.35% |
| 2026-04-30 | 19.99 | 20.45 | 19.85 | 20.23 | 20.09 | qfq | 2,976,917 | 60,211,545 | 2.64% |
| 2026-04-29 | 19.52 | 19.84 | 19.46 | 19.71 | 19.57 | qfq | 2,265,957 | 44,601,038 | 0.31% |
| 2026-04-28 | 19.50 | 19.95 | 19.50 | 19.65 | 19.51 | qfq | 2,884,600 | 56,794,901 | -0.66% |
| 2026-04-27 | 20.11 | 20.18 | 19.66 | 19.78 | 19.64 | qfq | 3,605,500 | 71,625,140 | -1.64% |
| 2026-04-24 | 20.20 | 20.37 | 19.94 | 20.11 | 19.97 | qfq | 3,111,800 | 62,594,384 | -1.42% |
| 2026-04-23 | 20.43 | 20.85 | 20.15 | 20.40 | 20.26 | qfq | 4,232,100 | 86,596,728 | -0.44% |
| 2026-04-22 | 20.04 | 20.77 | 20.04 | 20.49 | 20.35 | qfq | 6,508,100 | 133,425,342 | 0.94% |
| 2026-04-21 | 19.97 | 20.48 | 19.70 | 20.30 | 20.16 | qfq | 4,450,700 | 89,763,947 | 1.65% |
| 2026-04-20 | 19.86 | 20.06 | 19.80 | 19.97 | 19.83 | qfq | 1,937,500 | 38,696,865 | -0.05% |
| 2026-04-17 | 19.70 | 20.16 | 19.45 | 19.98 | 19.84 | qfq | 3,654,400 | 72,413,650 | 1.11% |
| 2026-04-16 | 19.58 | 19.88 | 19.58 | 19.76 | 19.62 | qfq | 1,727,200 | 34,161,370 | 0.87% |
| 2026-04-15 | 19.90 | 19.99 | 19.56 | 19.59 | 19.45 | qfq | 2,139,400 | 42,321,451 | -1.56% |
| 2026-04-14 | 19.89 | 20.04 | 19.68 | 19.90 | 19.76 | qfq | 2,609,237 | 51,766,805 | 0.86% |
| 2026-04-13 | 19.84 | 19.88 | 19.32 | 19.73 | 19.59 | qfq | 3,278,900 | 64,168,272 | -0.55% |
| 2026-04-10 | 19.12 | 20.09 | 19.10 | 19.84 | 19.70 | qfq | 5,489,184 | 108,484,834 | 3.93% |
| 2026-04-09 | 18.91 | 19.49 | 18.59 | 19.09 | 18.96 | qfq | 3,848,944 | 73,384,784 | 1.06% |
| 2026-04-08 | 18.27 | 18.90 | 18.27 | 18.89 | 18.76 | qfq | 2,453,900 | 45,678,568 | 4.89% |
| 2026-04-07 | 17.85 | 18.18 | 17.75 | 18.01 | 17.88 | qfq | 1,425,044 | 25,647,504 | 0.45% |
| 2026-04-03 | 18.21 | 18.29 | 17.91 | 17.93 | 17.81 | qfq | 1,734,000 | 31,242,197 | -1.65% |
| 2026-04-02 | 18.64 | 18.64 | 18.12 | 18.23 | 18.10 | qfq | 1,531,200 | 28,036,291 | -2.15% |
| 2026-04-01 | 18.67 | 18.67 | 18.47 | 18.63 | 18.50 | qfq | 1,820,500 | 33,811,935 | 1.53% |
| 2026-03-31 | 18.44 | 18.65 | 18.30 | 18.35 | 18.22 | qfq | 1,544,140 | 28,546,449 | -0.81% |
| 2026-03-30 | 18.20 | 18.75 | 18.17 | 18.50 | 18.37 | qfq | 2,139,600 | 39,560,366 | 0.65% |
| 2026-03-27 | 18.23 | 18.54 | 18.05 | 18.38 | 18.25 | qfq | 1,652,100 | 30,382,445 | -0.22% |
| 2026-03-26 | 18.45 | 18.59 | 18.02 | 18.42 | 18.29 | qfq | 2,528,900 | 46,295,211 | -0.11% |
| 2026-03-25 | 18.10 | 18.54 | 18.05 | 18.44 | 18.31 | qfq | 2,563,300 | 47,065,641 | 2.39% |
| 2026-03-24 | 17.60 | 18.03 | 17.38 | 18.01 | 17.88 | qfq | 2,695,200 | 47,674,092 | 4.22% |
| 2026-03-23 | 18.36 | 18.37 | 17.08 | 17.28 | 17.16 | qfq | 3,779,400 | 67,052,943 | -6.34% |
| 2026-03-20 | 19.20 | 19.48 | 18.43 | 18.45 | 18.32 | qfq | 3,512,260 | 66,014,010 | -4.11% |
| 2026-03-19 | 19.50 | 19.66 | 19.16 | 19.24 | 19.11 | qfq | 1,923,660 | 37,250,042 | -2.34% |
| 2026-03-18 | 19.44 | 19.71 | 19.29 | 19.70 | 19.56 | qfq | 1,809,500 | 35,270,905 | 1.49% |
| 2026-03-17 | 20.27 | 20.29 | 19.41 | 19.41 | 19.27 | qfq | 2,032,300 | 40,058,202 | -2.61% |
| 2026-03-16 | 20.11 | 20.24 | 19.70 | 19.93 | 19.79 | qfq | 3,968,812 | 78,999,794 | -0.90% |
| 2026-03-13 | 20.30 | 20.62 | 20.10 | 20.11 | 19.97 | qfq | 2,931,800 | 59,620,612 | -1.95% |
| 2026-03-12 | 20.79 | 21.01 | 20.45 | 20.51 | 20.37 | qfq | 3,163,860 | 65,470,433 | -2.01% |
| 2026-03-11 | 20.94 | 21.57 | 20.70 | 20.93 | 20.78 | qfq | 5,124,200 | 108,809,497 | -0.10% |
| 2026-03-10 | 20.75 | 21.03 | 20.40 | 20.95 | 20.80 | qfq | 3,586,882 | 74,913,145 | 2.85% |
| 2026-03-09 | 21.01 | 21.01 | 20.20 | 20.37 | 20.23 | qfq | 4,592,600 | 93,941,364 | -3.37% |
| 2026-03-06 | 19.67 | 21.25 | 19.50 | 21.08 | 20.93 | qfq | 8,850,800 | 184,247,683 | 7.66% |
| 2026-03-05 | 19.27 | 20.18 | 19.20 | 19.58 | 19.44 | qfq | 4,524,420 | 89,080,660 | 3.27% |
| 2026-03-04 | 19.10 | 19.30 | 18.75 | 18.96 | 18.83 | qfq | 3,036,270 | 57,767,758 | -1.81% |
| 2026-03-03 | 20.06 | 20.28 | 19.30 | 19.31 | 19.18 | qfq | 4,055,482 | 80,138,052 | -3.79% |
| 2026-03-02 | 20.60 | 20.60 | 20.04 | 20.07 | 19.93 | qfq | 3,690,056 | 74,732,132 | -3.60% |
| 2026-02-27 | 20.80 | 20.87 | 20.64 | 20.82 | 20.67 | qfq | 2,174,265 | 45,121,257 | 0.00% |
| 2026-02-26 | 21.10 | 21.12 | 20.66 | 20.82 | 20.67 | qfq | 3,460,180 | 72,038,269 | -1.47% |
| 2026-02-25 | 21.01 | 21.25 | 21.01 | 21.13 | 20.98 | qfq | 2,315,000 | 48,977,975 | -0.19% |
| 2026-02-24 | 21.10 | 21.25 | 20.96 | 21.17 | 21.02 | qfq | 2,490,660 | 52,596,243 | 1.24% |
| 2026-02-13 | 21.30 | 21.31 | 20.75 | 20.91 | 20.76 | qfq | 4,598,112 | 96,311,706 | -1.09% |
| 2026-02-12 | 21.63 | 22.19 | 21.12 | 21.14 | 20.99 | qfq | 4,937,000 | 106,692,371 | -1.72% |
| 2026-02-11 | 21.57 | 21.69 | 21.42 | 21.51 | 21.36 | qfq | 1,357,800 | 29,249,733 | -0.74% |
| 2026-02-10 | 21.51 | 21.96 | 21.34 | 21.67 | 21.52 | qfq | 2,690,900 | 58,437,020 | 0.74% |
| 2026-02-09 | 21.31 | 21.51 | 21.29 | 21.51 | 21.36 | qfq | 2,443,500 | 52,283,281 | 1.13% |
| 2026-02-06 | 21.02 | 21.55 | 20.96 | 21.27 | 21.12 | qfq | 2,381,500 | 50,724,094 | 0.47% |
| 2026-02-05 | 21.65 | 21.65 | 21.15 | 21.17 | 21.02 | qfq | 2,370,500 | 50,557,924 | -2.26% |
| 2026-02-04 | 21.50 | 21.74 | 21.40 | 21.66 | 21.51 | qfq | 1,789,800 | 38,631,724 | 0.09% |
| 2026-02-03 | 21.50 | 21.65 | 21.30 | 21.64 | 21.49 | qfq | 2,477,300 | 53,264,256 | 1.74% |
| 2026-02-02 | 21.69 | 21.91 | 21.26 | 21.27 | 21.12 | qfq | 2,369,900 | 51,170,772 | -2.25% |
| 2026-01-30 | 21.40 | 21.82 | 21.26 | 21.76 | 21.61 | qfq | 3,160,100 | 68,227,327 | 0.74% |
| 2026-01-29 | 22.08 | 22.30 | 21.53 | 21.60 | 21.45 | qfq | 3,499,701 | 76,520,425 | -2.17% |
| 2026-01-28 | 22.31 | 22.77 | 21.98 | 22.08 | 21.93 | qfq | 3,711,500 | 82,538,752 | -1.69% |
| 2026-01-27 | 21.96 | 22.49 | 21.26 | 22.46 | 22.30 | qfq | 5,142,000 | 112,584,595 | 1.49% |
| 2026-01-26 | 23.10 | 23.33 | 21.91 | 22.13 | 21.98 | qfq | 6,315,400 | 141,919,764 | -3.78% |
| 2026-01-23 | 22.99 | 23.00 | 22.50 | 23.00 | 22.84 | qfq | 5,953,520 | 135,611,034 | 0.26% |
| 2026-01-22 | 22.71 | 23.23 | 22.65 | 22.94 | 22.78 | qfq | 4,632,100 | 106,156,000 | 1.59% |
| 2026-01-21 | 22.26 | 22.65 | 22.11 | 22.58 | 22.42 | qfq | 3,160,329 | 71,047,264 | 0.53% |
| 2026-01-20 | 22.83 | 22.98 | 22.30 | 22.46 | 22.30 | qfq | 3,816,829 | 86,379,813 | -1.96% |
| 2026-01-19 | 22.67 | 23.01 | 22.60 | 22.91 | 22.75 | qfq | 5,504,000 | 125,501,967 | 1.10% |
| 2026-01-16 | 22.57 | 22.72 | 22.39 | 22.66 | 22.50 | qfq | 4,828,396 | 108,984,564 | 0.71% |
| 2026-01-15 | 22.45 | 22.69 | 22.21 | 22.50 | 22.34 | qfq | 4,062,800 | 91,008,323 | -0.53% |
| 2026-01-14 | 22.77 | 23.03 | 22.28 | 22.62 | 22.46 | qfq | 7,935,800 | 180,176,824 | -1.14% |
| 2026-01-13 | 23.00 | 23.62 | 22.82 | 22.88 | 22.72 | qfq | 9,647,980 | 223,798,964 | -0.44% |
| 2026-01-12 | 22.74 | 23.10 | 22.54 | 22.98 | 22.82 | qfq | 8,543,948 | 195,232,880 | 1.95% |
| 2026-01-09 | 22.29 | 22.68 | 22.19 | 22.54 | 22.38 | qfq | 7,225,508 | 162,368,918 | 0.85% |
| 2026-01-08 | 22.22 | 22.58 | 22.01 | 22.35 | 22.19 | qfq | 6,670,405 | 148,723,510 | -0.13% |
| 2026-01-07 | 23.10 | 23.14 | 22.30 | 22.38 | 22.22 | qfq | 9,977,460 | 225,306,067 | -3.70% |
| 2026-01-06 | 23.00 | 23.58 | 22.46 | 23.24 | 23.08 | qfq | 12,536,636 | 288,192,446 | -0.56% |
| 2026-01-05 | 24.68 | 24.71 | 23.20 | 23.37 | 23.21 | qfq | 18,248,136 | 433,305,367 | 2.68% |
| 2025-12-31 | 23.00 | 23.28 | 22.55 | 22.76 | 22.60 | qfq | 6,202,295 | 142,091,103 | 0.18% |
| 2025-12-30 | 22.25 | 22.88 | 22.19 | 22.72 | 22.56 | qfq | 6,131,184 | 138,481,198 | 1.38% |
| 2025-12-29 | 22.00 | 23.19 | 22.00 | 22.41 | 22.25 | qfq | 8,523,000 | 193,709,141 | 2.00% |
| 2025-12-26 | 22.04 | 22.17 | 21.71 | 21.97 | 21.82 | qfq | 4,896,256 | 107,432,565 | -0.86% |
| 2025-12-25 | 22.45 | 22.58 | 22.00 | 22.16 | 22.01 | qfq | 6,641,195 | 147,989,901 | 0.82% |
| 2025-12-24 | 21.79 | 22.02 | 21.55 | 21.98 | 21.83 | qfq | 4,961,061 | 108,133,459 | 0.87% |
| 2025-12-23 | 22.20 | 22.21 | 21.52 | 21.79 | 21.64 | qfq | 6,932,644 | 150,797,215 | -2.33% |
| 2025-12-22 | 21.50 | 22.33 | 21.50 | 22.31 | 22.15 | qfq | 10,035,800 | 221,334,045 | 3.96% |
| 2025-12-19 | 21.28 | 21.88 | 21.25 | 21.46 | 21.31 | qfq | 5,784,840 | 125,037,302 | 0.28% |
| 2025-12-18 | 20.50 | 21.69 | 20.33 | 21.40 | 21.25 | qfq | 10,311,260 | 219,563,593 | 4.65% |
| 2025-12-17 | 20.08 | 20.58 | 19.88 | 20.45 | 20.31 | qfq | 4,461,520 | 90,485,864 | 1.64% |
| 2025-12-16 | 20.86 | 21.12 | 20.09 | 20.12 | 19.98 | qfq | 4,029,700 | 82,516,383 | -2.99% |
| 2025-12-15 | 20.50 | 20.95 | 20.43 | 20.74 | 20.60 | qfq | 3,355,100 | 69,546,301 | 0.53% |
| 2025-12-12 | 20.84 | 21.05 | 20.48 | 20.63 | 20.49 | qfq | 6,935,156 | 143,731,642 | -1.53% |
| 2025-12-11 | 20.14 | 21.12 | 19.81 | 20.95 | 20.80 | qfq | 9,424,350 | 193,801,285 | 4.07% |
| 2025-12-10 | 20.07 | 20.24 | 19.86 | 20.13 | 19.99 | qfq | 2,134,456 | 42,899,842 | 0.30% |
| 2025-12-09 | 20.29 | 20.49 | 19.88 | 20.07 | 19.93 | qfq | 2,425,800 | 49,139,435 | -1.08% |
| 2025-12-08 | 20.20 | 20.37 | 20.06 | 20.29 | 20.15 | qfq | 2,883,100 | 58,314,381 | 0.30% |
| 2025-12-05 | 20.00 | 20.24 | 19.80 | 20.23 | 20.09 | qfq | 2,866,100 | 57,465,561 | 0.80% |
| 2025-12-04 | 20.50 | 20.69 | 20.00 | 20.07 | 19.93 | qfq | 3,301,120 | 66,519,735 | -1.86% |
| 2025-12-03 | 20.61 | 20.80 | 20.22 | 20.45 | 20.31 | qfq | 5,432,200 | 111,047,731 | -1.45% |
| 2025-12-02 | 20.10 | 21.50 | 19.96 | 20.75 | 20.61 | qfq | 10,051,564 | 210,147,842 | 2.82% |
| 2025-12-01 | 20.00 | 20.24 | 19.92 | 20.18 | 20.04 | qfq | 2,425,900 | 48,789,854 | 0.90% |
| 2025-11-28 | 19.86 | 20.03 | 19.75 | 20.00 | 19.86 | qfq | 2,618,350 | 52,178,750 | 0.70% |
| 2025-11-27 | 19.81 | 20.04 | 19.72 | 19.86 | 19.72 | qfq | 3,131,398 | 62,377,533 | 0.71% |
| 2025-11-26 | 20.14 | 20.20 | 19.67 | 19.72 | 19.58 | qfq | 4,386,900 | 87,576,828 | -2.04% |
| 2025-11-25 | 20.02 | 20.56 | 20.02 | 20.13 | 19.99 | qfq | 3,899,120 | 78,993,376 | 1.10% |
| 2025-11-24 | 20.04 | 20.39 | 19.74 | 19.91 | 19.77 | qfq | 6,218,120 | 124,780,088 | -0.60% |
| 2025-11-21 | 20.68 | 20.88 | 19.95 | 20.03 | 19.89 | qfq | 4,093,100 | 83,023,103 | -4.07% |
| 2025-11-20 | 21.14 | 21.39 | 20.75 | 20.88 | 20.73 | qfq | 2,286,300 | 47,963,584 | -1.18% |
| 2025-11-19 | 21.25 | 21.28 | 20.80 | 21.13 | 20.98 | qfq | 2,916,200 | 61,416,599 | -0.24% |
| 2025-11-18 | 21.21 | 21.57 | 21.08 | 21.18 | 21.03 | qfq | 2,644,304 | 56,248,875 | -0.98% |
| 2025-11-17 | 21.00 | 21.42 | 20.76 | 21.39 | 21.24 | qfq | 2,548,000 | 53,992,449 | 1.23% |
| 2025-11-14 | 21.01 | 21.33 | 20.83 | 21.13 | 20.98 | qfq | 3,020,100 | 63,650,599 | 0.57% |
| 2025-11-13 | 21.10 | 21.10 | 20.68 | 21.01 | 20.86 | qfq | 2,723,677 | 56,977,044 | 0.72% |
| 2025-11-12 | 21.40 | 21.45 | 20.78 | 20.86 | 20.71 | qfq | 4,081,300 | 85,580,353 | -2.80% |
| 2025-11-11 | 21.50 | 21.65 | 21.38 | 21.46 | 21.31 | qfq | 2,593,600 | 55,808,580 | 0.28% |
| 2025-11-10 | 21.50 | 21.69 | 21.34 | 21.40 | 21.25 | qfq | 3,539,524 | 75,944,284 | -1.20% |
| 2025-11-07 | 21.99 | 21.99 | 21.60 | 21.66 | 21.51 | qfq | 3,411,580 | 74,026,809 | -2.08% |
| 2025-11-06 | 21.87 | 22.16 | 21.41 | 22.12 | 21.97 | qfq | 4,107,588 | 89,804,843 | 1.42% |
| 2025-11-05 | 21.61 | 21.95 | 21.51 | 21.81 | 21.66 | qfq | 3,232,292 | 70,334,962 | 0.00% |
| 2025-11-04 | 22.50 | 22.51 | 21.61 | 21.81 | 21.66 | qfq | 5,044,400 | 110,562,486 | -3.07% |
| 2025-11-03 | 22.16 | 22.50 | 22.05 | 22.50 | 22.34 | qfq | 4,580,220 | 102,410,715 | 1.26% |
| 2025-10-31 | 21.41 | 22.50 | 21.41 | 22.22 | 22.07 | qfq | 7,278,100 | 161,647,369 | 3.78% |
| 2025-10-30 | 21.76 | 21.77 | 21.33 | 21.41 | 21.26 | qfq | 3,814,100 | 81,931,135 | -1.47% |
| 2025-10-29 | 21.86 | 22.00 | 21.67 | 21.73 | 21.58 | qfq | 3,875,600 | 84,454,359 | -1.05% |
| 2025-10-28 | 22.00 | 22.19 | 21.85 | 21.96 | 21.81 | qfq | 3,237,500 | 71,269,397 | -0.18% |
| 2025-10-27 | 22.30 | 22.30 | 21.72 | 22.00 | 21.85 | qfq | 3,952,127 | 86,944,637 | -0.45% |
| 2025-10-24 | 21.90 | 22.27 | 21.90 | 22.10 | 21.95 | qfq | 3,441,200 | 76,155,880 | 1.10% |
| 2025-10-23 | 21.99 | 21.99 | 21.45 | 21.86 | 21.71 | qfq | 3,581,000 | 77,497,441 | -0.59% |
| 2025-10-22 | 22.09 | 22.28 | 21.88 | 21.99 | 21.84 | qfq | 3,079,200 | 67,842,669 | -0.41% |
| 2025-10-21 | 22.04 | 22.24 | 21.83 | 22.08 | 21.93 | qfq | 3,644,064 | 80,310,937 | 0.18% |
| 2025-10-20 | 22.05 | 22.65 | 21.88 | 22.04 | 21.89 | qfq | 5,393,100 | 119,755,043 | 1.10% |
| 2025-10-17 | 23.11 | 23.13 | 21.80 | 21.80 | 21.65 | qfq | 5,359,800 | 119,080,390 | -5.38% |
| 2025-10-16 | 23.30 | 23.37 | 22.90 | 23.04 | 22.88 | qfq | 3,172,312 | 73,149,440 | -1.12% |
| 2025-10-15 | 23.23 | 23.55 | 22.85 | 23.30 | 23.14 | qfq | 4,299,772 | 99,579,531 | 0.60% |
| 2025-10-14 | 24.24 | 24.38 | 23.05 | 23.16 | 23.00 | qfq | 6,543,356 | 154,988,139 | -2.85% |
| 2025-10-13 | 23.01 | 24.03 | 22.65 | 23.84 | 23.67 | qfq | 7,895,556 | 184,782,579 | -3.91% |
| 2025-10-10 | 25.08 | 25.10 | 24.55 | 24.81 | 24.64 | qfq | 6,135,900 | 152,227,749 | -0.04% |
| 2025-10-09 | 25.25 | 25.27 | 24.70 | 24.82 | 24.65 | qfq | 7,498,668 | 186,530,023 | -1.94% |
| 2025-09-30 | 25.50 | 25.99 | 25.24 | 25.31 | 25.13 | qfq | 7,224,884 | 184,013,454 | -1.40% |
| 2025-09-29 | 25.81 | 26.33 | 25.24 | 25.67 | 25.49 | qfq | 8,493,300 | 217,819,292 | -1.65% |
| 2025-09-26 | 26.35 | 26.90 | 25.80 | 26.10 | 25.92 | qfq | 10,396,100 | 272,350,151 | -1.88% |
| 2025-09-25 | 26.08 | 27.55 | 26.08 | 26.60 | 26.41 | qfq | 15,395,900 | 413,529,384 | -0.93% |
| 2025-09-24 | 25.63 | 28.00 | 24.70 | 26.85 | 26.66 | qfq | 23,364,288 | 617,239,644 | 2.64% |
| 2025-09-23 | 24.77 | 26.16 | 24.45 | 26.16 | 25.98 | qfq | 22,680,800 | 577,344,455 | 5.31% |
| 2025-09-22 | 24.77 | 25.52 | 24.67 | 24.84 | 24.67 | qfq | 10,960,382 | 274,070,753 | 0.77% |
| 2025-09-19 | 25.01 | 25.20 | 24.40 | 24.65 | 24.48 | qfq | 12,341,066 | 305,603,421 | -1.44% |
| 2025-09-18 | 26.04 | 26.55 | 24.65 | 25.01 | 24.84 | qfq | 25,476,182 | 649,379,428 | -4.40% |
| 2025-09-17 | 26.05 | 28.03 | 26.00 | 26.16 | 25.98 | qfq | 35,396,606 | 948,820,908 | 0.46% |
| 2025-09-16 | 24.65 | 26.04 | 24.24 | 26.04 | 25.86 | qfq | 29,370,822 | 744,952,982 | 10.01% |
| 2025-09-15 | 21.50 | 23.67 | 21.50 | 23.67 | 23.51 | qfq | 15,091,370 | 344,711,518 | 9.99% |
| 2025-09-12 | 21.84 | 21.98 | 21.49 | 21.52 | 21.37 | qfq | 4,516,100 | 97,959,435 | -1.56% |
| 2025-09-11 | 21.52 | 21.91 | 21.21 | 21.86 | 21.71 | qfq | 4,712,940 | 101,977,323 | 1.25% |
| 2025-09-10 | 22.10 | 22.10 | 21.48 | 21.59 | 21.44 | qfq | 5,499,800 | 119,449,108 | -2.09% |
| 2025-09-09 | 22.58 | 22.58 | 21.82 | 22.05 | 21.90 | qfq | 5,723,000 | 126,349,027 | -1.91% |
| 2025-09-08 | 22.30 | 22.95 | 21.98 | 22.48 | 22.32 | qfq | 7,112,700 | 159,679,830 | 2.74% |
| 2025-09-05 | 21.45 | 22.32 | 21.25 | 21.88 | 21.73 | qfq | 6,303,200 | 137,384,558 | 1.77% |
| 2025-09-04 | 21.77 | 23.06 | 20.99 | 21.50 | 21.35 | qfq | 9,504,100 | 209,565,549 | -1.24% |
| 2025-09-03 | 23.10 | 23.52 | 21.69 | 21.77 | 21.62 | qfq | 10,252,696 | 232,254,421 | -5.68% |
| 2025-09-02 | 22.57 | 23.20 | 21.22 | 23.08 | 22.92 | qfq | 14,724,692 | 330,805,975 | 3.82% |
| 2025-09-01 | 21.55 | 22.38 | 21.54 | 22.23 | 22.08 | qfq | 8,332,982 | 183,772,174 | 4.12% |
| 2025-08-29 | 21.70 | 21.78 | 21.29 | 21.35 | 21.20 | qfq | 4,475,233 | 96,146,361 | -1.02% |
| 2025-08-28 | 21.50 | 21.90 | 20.81 | 21.57 | 21.42 | qfq | 8,041,450 | 171,785,293 | -0.78% |
| 2025-08-27 | 22.26 | 22.92 | 21.72 | 21.74 | 21.59 | qfq | 10,759,500 | 241,040,969 | -3.25% |
| 2025-08-26 | 22.64 | 22.75 | 22.29 | 22.47 | 22.31 | qfq | 6,861,700 | 154,147,732 | -0.97% |
| 2025-08-25 | 22.98 | 22.98 | 22.41 | 22.69 | 22.53 | qfq | 7,560,400 | 171,472,422 | -0.74% |
| 2025-08-22 | 23.27 | 23.54 | 22.78 | 22.86 | 22.70 | qfq | 7,084,600 | 163,339,703 | -0.78% |
| 2025-08-21 | 24.09 | 24.09 | 22.88 | 23.04 | 22.88 | qfq | 9,140,800 | 212,856,142 | -4.36% |
| 2025-08-20 | 22.38 | 24.20 | 22.38 | 24.09 | 23.92 | qfq | 13,944,170 | 326,779,606 | 1.39% |
| 2025-08-19 | 22.23 | 24.19 | 22.04 | 23.76 | 23.59 | qfq | 23,275,270 | 539,403,260 | 7.85% |
| 2025-08-18 | 21.68 | 22.25 | 21.42 | 22.03 | 21.88 | qfq | 9,028,796 | 197,289,434 | 2.09% |
| 2025-08-15 | 21.00 | 21.60 | 20.91 | 21.58 | 21.43 | qfq | 6,369,527 | 135,998,015 | 3.25% |
| 2025-08-14 | 21.71 | 21.75 | 20.88 | 20.90 | 20.75 | qfq | 8,350,800 | 176,878,878 | -3.86% |
| 2025-08-13 | 21.62 | 21.81 | 21.38 | 21.74 | 21.59 | qfq | 6,567,000 | 141,754,814 | 0.09% |
| 2025-08-12 | 22.00 | 22.00 | 21.60 | 21.72 | 21.57 | qfq | 5,141,600 | 111,677,684 | -1.32% |
| 2025-08-11 | 22.10 | 22.39 | 21.90 | 22.01 | 21.86 | qfq | 6,369,400 | 140,379,948 | -0.41% |
| 2025-08-08 | 22.60 | 22.79 | 22.07 | 22.10 | 21.95 | qfq | 8,006,800 | 178,338,712 | -1.87% |
| 2025-08-07 | 22.47 | 23.15 | 22.45 | 22.52 | 22.36 | qfq | 11,077,700 | 251,626,945 | 0.36% |
| 2025-08-06 | 22.16 | 22.76 | 22.03 | 22.44 | 22.28 | qfq | 10,557,400 | 236,399,382 | 0.63% |
| 2025-08-05 | 21.80 | 22.95 | 21.73 | 22.30 | 22.14 | qfq | 16,701,900 | 373,384,043 | 3.62% |
| 2025-08-04 | 20.92 | 21.58 | 20.80 | 21.52 | 21.37 | qfq | 9,506,200 | 202,151,657 | 2.92% |
| 2025-08-01 | 21.83 | 21.98 | 20.85 | 20.91 | 20.76 | qfq | 14,444,300 | 305,710,518 | -4.13% |
| 2025-07-31 | 21.80 | 23.78 | 21.62 | 21.81 | 21.66 | qfq | 20,115,900 | 450,018,590 | 0.88% |
| 2025-07-30 | 22.80 | 23.05 | 21.41 | 21.62 | 21.47 | qfq | 14,158,080 | 310,334,646 | -3.31% |
| 2025-07-29 | 22.32 | 22.43 | 21.77 | 22.36 | 22.20 | qfq | 14,953,500 | 330,465,030 | 0.90% |
| 2025-07-28 | 22.41 | 23.66 | 22.12 | 22.16 | 22.01 | qfq | 25,009,427 | 572,289,600 | -0.72% |
| 2025-07-25 | 22.66 | 23.70 | 21.35 | 22.32 | 22.16 | qfq | 30,393,324 | 676,028,077 | -1.85% |
| 2025-07-24 | 20.78 | 22.74 | 20.78 | 22.74 | 22.58 | qfq | 8,045,640 | 180,057,756 | 10.01% |
| 2025-07-23 | 19.96 | 20.93 | 19.71 | 20.67 | 20.53 | qfq | 16,064,624 | 326,721,196 | 3.56% |
| 2025-07-22 | 20.40 | 20.64 | 19.86 | 19.96 | 19.82 | qfq | 11,474,600 | 230,523,000 | -1.67% |
| 2025-07-21 | 20.15 | 21.00 | 20.15 | 20.30 | 20.16 | qfq | 14,905,504 | 306,211,402 | 0.64% |
| 2025-07-18 | 20.85 | 20.93 | 19.99 | 20.17 | 20.03 | qfq | 20,298,200 | 412,104,504 | -3.72% |
| 2025-07-17 | 20.94 | 22.30 | 20.05 | 20.95 | 20.80 | qfq | 36,144,172 | 761,296,644 | 2.95% |
| 2025-07-16 | 18.65 | 20.35 | 18.47 | 20.35 | 20.21 | qfq | 21,168,492 | 415,581,448 | 10.00% |
| 2025-07-15 | 18.97 | 19.08 | 18.24 | 18.50 | 18.37 | qfq | 7,801,200 | 144,725,784 | -3.04% |
| 2025-07-14 | 18.04 | 19.19 | 17.97 | 19.08 | 18.78 | qfq | 12,934,988 | 242,651,199 | 5.94% |
| 2025-07-11 | 18.01 | 18.09 | 17.86 | 18.01 | 17.73 | qfq | 2,733,600 | 49,122,404 | 0.00% |
| 2025-07-10 | 17.99 | 18.07 | 17.85 | 18.01 | 17.73 | qfq | 2,490,000 | 44,709,695 | 0.11% |
| 2025-07-09 | 18.20 | 18.22 | 17.92 | 17.99 | 17.71 | qfq | 3,238,244 | 58,478,545 | -0.83% |
| 2025-07-08 | 18.04 | 18.18 | 18.00 | 18.14 | 17.85 | qfq | 2,529,800 | 45,870,785 | 0.50% |
| 2025-07-07 | 17.81 | 18.15 | 17.81 | 18.05 | 17.76 | qfq | 2,289,000 | 41,214,697 | 0.67% |
| 2025-07-04 | 18.41 | 18.41 | 17.89 | 17.93 | 17.65 | qfq | 4,307,200 | 77,505,921 | -2.34% |
| 2025-07-03 | 18.30 | 18.49 | 18.25 | 18.36 | 18.07 | qfq | 2,952,644 | 54,230,367 | -0.11% |
| 2025-07-02 | 18.95 | 18.95 | 18.25 | 18.38 | 18.09 | qfq | 4,365,700 | 80,385,475 | -1.29% |
| 2025-07-01 | 18.80 | 19.24 | 18.51 | 18.62 | 18.33 | qfq | 8,160,899 | 153,708,145 | -0.80% |
| 2025-06-30 | 18.56 | 19.03 | 18.50 | 18.77 | 18.47 | qfq | 4,518,100 | 84,843,798 | 1.02% |
| 2025-06-27 | 19.15 | 19.24 | 18.52 | 18.58 | 18.29 | qfq | 6,830,200 | 128,065,031 | -2.67% |
| 2025-06-26 | 18.63 | 19.40 | 18.49 | 19.09 | 18.79 | qfq | 10,118,999 | 192,914,648 | 2.47% |
| 2025-06-25 | 18.57 | 18.87 | 18.46 | 18.63 | 18.34 | qfq | 5,527,184 | 103,110,730 | -0.11% |
| 2025-06-24 | 17.73 | 18.75 | 17.73 | 18.65 | 18.36 | qfq | 8,651,843 | 159,204,905 | 5.73% |
| 2025-06-23 | 17.13 | 17.69 | 17.12 | 17.64 | 17.36 | qfq | 2,776,400 | 48,579,912 | 1.61% |
| 2025-06-20 | 17.68 | 17.86 | 17.28 | 17.36 | 17.09 | qfq | 3,205,900 | 56,046,252 | -1.70% |
| 2025-06-19 | 18.29 | 18.41 | 17.56 | 17.66 | 17.38 | qfq | 5,484,960 | 98,333,274 | -3.55% |
| 2025-06-18 | 18.38 | 18.49 | 18.20 | 18.31 | 18.02 | qfq | 3,479,600 | 63,718,708 | -0.76% |
| 2025-06-17 | 18.56 | 19.05 | 18.41 | 18.45 | 18.16 | qfq | 7,612,000 | 142,597,870 | 0.05% |
| 2025-06-16 | 17.59 | 18.57 | 17.59 | 18.44 | 18.15 | qfq | 5,762,600 | 105,272,496 | 3.71% |
| 2025-06-13 | 18.26 | 18.26 | 17.71 | 17.78 | 17.50 | qfq | 3,787,800 | 67,945,539 | -2.68% |
| 2025-06-12 | 17.99 | 18.42 | 17.84 | 18.27 | 17.98 | qfq | 4,399,799 | 80,141,509 | 1.78% |
| 2025-06-11 | 17.90 | 18.12 | 17.75 | 17.95 | 17.67 | qfq | 3,401,500 | 61,108,290 | 1.47% |
| 2025-06-10 | 18.35 | 18.35 | 17.47 | 17.69 | 17.41 | qfq | 6,274,600 | 111,982,813 | -3.49% |
| 2025-06-09 | 18.28 | 18.42 | 18.26 | 18.33 | 18.04 | qfq | 3,181,500 | 58,295,949 | 0.27% |
| 2025-06-06 | 18.41 | 18.45 | 18.22 | 18.28 | 17.99 | qfq | 2,705,496 | 49,554,198 | -0.65% |
| 2025-06-05 | 18.31 | 18.43 | 18.13 | 18.40 | 18.11 | qfq | 3,758,300 | 68,874,564 | 0.38% |
| 2025-06-04 | 18.18 | 18.33 | 18.01 | 18.33 | 18.04 | qfq | 3,039,200 | 55,443,006 | 0.99% |
| 2025-06-03 | 18.05 | 18.26 | 17.94 | 18.15 | 17.86 | qfq | 2,837,800 | 51,462,657 | 0.78% |
| 2025-05-30 | 18.58 | 18.58 | 18.00 | 18.01 | 17.73 | qfq | 4,729,760 | 85,926,418 | -3.22% |
| 2025-05-29 | 18.05 | 18.79 | 18.05 | 18.61 | 18.32 | qfq | 5,514,000 | 102,443,385 | 2.70% |
| 2025-05-28 | 18.37 | 18.72 | 18.07 | 18.12 | 17.83 | qfq | 4,653,690 | 85,590,930 | -1.74% |
| 2025-05-27 | 18.24 | 18.47 | 17.97 | 18.44 | 18.15 | qfq | 4,523,090 | 82,613,253 | 0.88% |
| 2025-05-26 | 18.09 | 18.33 | 17.85 | 18.28 | 17.99 | qfq | 5,118,600 | 92,902,998 | 0.66% |
| 2025-05-23 | 18.80 | 19.12 | 18.15 | 18.16 | 17.87 | qfq | 7,353,800 | 136,932,560 | -3.40% |
| 2025-05-22 | 19.10 | 19.48 | 18.71 | 18.80 | 18.50 | qfq | 5,817,600 | 110,747,096 | -2.24% |
| 2025-05-21 | 19.58 | 19.58 | 19.07 | 19.23 | 18.93 | qfq | 7,726,400 | 149,230,186 | -2.34% |
| 2025-05-20 | 18.87 | 19.88 | 18.66 | 19.69 | 19.38 | qfq | 12,556,900 | 242,526,956 | 3.96% |
| 2025-05-19 | 19.39 | 19.40 | 18.58 | 18.94 | 18.64 | qfq | 10,701,300 | 201,486,531 | -2.72% |
| 2025-05-16 | 19.19 | 20.03 | 19.19 | 19.47 | 19.16 | qfq | 11,228,000 | 220,186,064 | -2.11% |
| 2025-05-15 | 19.33 | 21.14 | 18.92 | 19.89 | 19.58 | qfq | 17,537,104 | 353,850,292 | 3.49% |
| 2025-05-14 | 19.66 | 19.76 | 19.14 | 19.22 | 18.92 | qfq | 11,018,510 | 212,742,802 | -2.73% |
| 2025-05-13 | 20.65 | 20.76 | 19.71 | 19.76 | 19.45 | qfq | 11,946,000 | 238,908,609 | -3.75% |
| 2025-05-12 | 20.12 | 20.70 | 19.91 | 20.53 | 20.21 | qfq | 9,894,980 | 200,645,849 | 2.09% |
| 2025-05-09 | 20.35 | 21.28 | 20.10 | 20.11 | 19.79 | qfq | 12,003,400 | 247,464,510 | -2.71% |
| 2025-05-08 | 21.08 | 21.82 | 20.60 | 20.67 | 20.34 | qfq | 18,238,658 | 386,460,961 | -2.59% |
| 2025-05-07 | 20.60 | 21.40 | 20.35 | 21.22 | 20.88 | qfq | 17,416,460 | 362,066,029 | 2.91% |
| 2025-05-06 | 20.19 | 21.21 | 20.02 | 20.62 | 20.29 | qfq | 16,886,388 | 346,713,959 | 2.59% |
| 2025-04-30 | 19.56 | 20.17 | 19.39 | 20.10 | 19.78 | qfq | 11,679,000 | 230,447,384 | 1.62% |
| 2025-04-29 | 19.99 | 20.35 | 19.55 | 19.78 | 19.47 | qfq | 12,366,642 | 246,109,050 | -2.85% |
| 2025-04-28 | 19.35 | 20.58 | 19.25 | 20.36 | 20.04 | qfq | 17,577,160 | 354,045,727 | 3.82% |
| 2025-04-25 | 19.74 | 20.06 | 19.40 | 19.61 | 19.30 | qfq | 12,501,700 | 246,749,815 | -0.20% |
| 2025-04-24 | 20.08 | 20.35 | 19.43 | 19.65 | 19.34 | qfq | 16,291,394 | 322,046,837 | -2.14% |
| 2025-04-23 | 19.00 | 20.98 | 18.90 | 20.08 | 19.76 | qfq | 25,021,698 | 497,893,998 | 4.69% |
| 2025-04-22 | 18.73 | 19.84 | 18.46 | 19.18 | 18.88 | qfq | 12,631,384 | 242,196,207 | 2.02% |
| 2025-04-21 | 18.50 | 18.86 | 17.90 | 18.80 | 18.50 | qfq | 7,824,610 | 144,683,079 | 1.84% |
| 2025-04-18 | 19.00 | 19.03 | 18.36 | 18.46 | 18.17 | qfq | 9,993,200 | 186,337,276 | -4.45% |
| 2025-04-17 | 19.35 | 19.68 | 19.16 | 19.32 | 19.01 | qfq | 13,397,004 | 259,974,080 | -1.68% |
| 2025-04-16 | 18.70 | 19.78 | 18.33 | 19.65 | 19.34 | qfq | 17,264,404 | 331,673,848 | 4.24% |
| 2025-04-15 | 19.30 | 19.42 | 18.56 | 18.85 | 18.55 | qfq | 10,420,900 | 197,581,311 | -2.18% |
| 2025-04-14 | 19.18 | 19.32 | 18.89 | 19.27 | 18.97 | qfq | 14,245,200 | 272,360,082 | 2.94% |
| 2025-04-11 | 19.37 | 19.88 | 18.70 | 18.72 | 18.42 | qfq | 18,355,600 | 351,640,844 | -3.36% |
| 2025-04-10 | 18.19 | 19.37 | 18.15 | 19.37 | 19.06 | qfq | 21,630,500 | 409,292,065 | 5.27% |
| 2025-04-09 | 18.50 | 18.67 | 16.88 | 18.40 | 18.11 | qfq | 19,054,412 | 338,939,525 | -1.87% |
| 2025-04-08 | 18.35 | 18.81 | 17.80 | 18.75 | 18.45 | qfq | 18,744,060 | 343,633,312 | 4.40% |
| 2025-04-07 | 17.80 | 18.71 | 17.02 | 17.96 | 17.68 | qfq | 19,866,404 | 358,439,941 | -4.72% |
| 2025-04-03 | 18.65 | 19.35 | 18.37 | 18.85 | 18.55 | qfq | 21,015,688 | 394,583,028 | 0.75% |
| 2025-04-02 | 16.90 | 18.71 | 16.83 | 18.71 | 18.41 | qfq | 11,546,868 | 210,233,435 | 9.99% |
| 2025-04-01 | 17.10 | 17.10 | 16.83 | 17.01 | 16.74 | qfq | 4,040,240 | 68,403,096 | 0.59% |
| 2025-03-31 | 17.51 | 17.51 | 16.57 | 16.91 | 16.64 | qfq | 6,825,590 | 115,324,206 | -3.48% |
| 2025-03-28 | 17.80 | 17.97 | 17.50 | 17.52 | 17.24 | qfq | 5,235,700 | 92,449,947 | -2.50% |
| 2025-03-27 | 18.00 | 18.17 | 17.76 | 17.97 | 17.69 | qfq | 8,672,660 | 155,611,580 | -2.12% |
| 2025-03-26 | 17.05 | 18.88 | 17.03 | 18.36 | 18.07 | qfq | 15,275,572 | 276,415,067 | 6.87% |
| 2025-03-25 | 17.50 | 17.50 | 16.93 | 17.18 | 16.91 | qfq | 5,726,538 | 98,093,902 | -1.49% |
| 2025-03-24 | 18.01 | 18.01 | 16.73 | 17.44 | 17.16 | qfq | 12,571,628 | 218,566,418 | -5.78% |
| 2025-03-21 | 18.92 | 19.15 | 18.26 | 18.51 | 18.22 | qfq | 12,799,951 | 237,813,122 | -2.53% |
| 2025-03-20 | 18.73 | 19.35 | 18.27 | 18.99 | 18.69 | qfq | 19,708,072 | 370,425,447 | 1.99% |
| 2025-03-19 | 18.30 | 19.39 | 18.20 | 18.62 | 18.33 | qfq | 25,583,913 | 483,186,926 | 0.76% |
| 2025-03-18 | 16.88 | 18.48 | 16.88 | 18.48 | 18.19 | qfq | 9,644,890 | 175,308,288 | 10.00% |
| 2025-03-17 | 16.77 | 16.86 | 16.63 | 16.80 | 16.53 | qfq | 2,109,096 | 35,390,033 | 0.48% |
| 2025-03-14 | 16.34 | 16.82 | 16.10 | 16.72 | 16.46 | qfq | 3,762,292 | 61,998,141 | 1.89% |
| 2025-03-13 | 16.92 | 16.99 | 16.16 | 16.41 | 16.15 | qfq | 3,918,900 | 64,388,822 | -2.84% |
| 2025-03-12 | 16.90 | 17.05 | 16.87 | 16.89 | 16.62 | qfq | 2,737,820 | 46,401,014 | 0.12% |
| 2025-03-11 | 16.77 | 16.90 | 16.61 | 16.87 | 16.60 | qfq | 2,778,900 | 46,551,168 | -0.47% |
| 2025-03-10 | 17.22 | 17.26 | 16.86 | 16.95 | 16.68 | qfq | 3,198,600 | 54,335,628 | -1.34% |
| 2025-03-07 | 17.12 | 17.32 | 17.06 | 17.18 | 16.91 | qfq | 3,974,696 | 68,395,911 | -0.06% |
| 2025-03-06 | 17.22 | 17.34 | 17.12 | 17.19 | 16.92 | qfq | 5,568,596 | 95,834,236 | 0.41% |
| 2025-03-05 | 16.97 | 17.35 | 16.75 | 17.12 | 16.85 | qfq | 5,464,800 | 92,816,672 | 0.88% |
| 2025-03-04 | 16.29 | 17.04 | 16.18 | 16.97 | 16.70 | qfq | 5,095,098 | 85,492,324 | 4.11% |
| 2025-03-03 | 16.29 | 16.68 | 16.15 | 16.30 | 16.04 | qfq | 3,279,265 | 54,023,703 | 0.49% |
| 2025-02-28 | 16.90 | 16.95 | 16.16 | 16.22 | 15.96 | qfq | 3,444,100 | 56,948,673 | -3.91% |
| 2025-02-27 | 17.08 | 17.26 | 16.66 | 16.88 | 16.61 | qfq | 3,965,256 | 67,286,426 | -0.53% |
| 2025-02-26 | 16.76 | 17.05 | 16.76 | 16.97 | 16.70 | qfq | 3,825,800 | 64,886,821 | 1.19% |
| 2025-02-25 | 16.61 | 16.91 | 16.61 | 16.77 | 16.50 | qfq | 2,449,892 | 41,118,244 | 0.18% |
| 2025-02-24 | 16.87 | 16.91 | 16.56 | 16.74 | 16.48 | qfq | 2,861,325 | 47,884,687 | -0.77% |
| 2025-02-21 | 17.03 | 17.05 | 16.71 | 16.87 | 16.60 | qfq | 3,448,122 | 58,099,031 | -0.88% |
| 2025-02-20 | 16.83 | 17.11 | 16.76 | 17.02 | 16.75 | qfq | 3,672,265 | 62,177,582 | 1.13% |
| 2025-02-19 | 16.41 | 16.83 | 16.37 | 16.83 | 16.56 | qfq | 3,830,725 | 64,007,842 | 2.37% |
| 2025-02-18 | 16.56 | 16.85 | 16.36 | 16.44 | 16.18 | qfq | 3,869,300 | 64,261,199 | -0.90% |
| 2025-02-17 | 16.50 | 16.74 | 16.45 | 16.59 | 16.33 | qfq | 2,920,380 | 48,484,923 | 0.85% |
| 2025-02-14 | 16.45 | 16.75 | 16.40 | 16.45 | 16.19 | qfq | 2,636,630 | 43,739,518 | -0.24% |
| 2025-02-13 | 16.65 | 16.75 | 16.47 | 16.49 | 16.23 | qfq | 2,501,980 | 41,493,356 | -1.14% |
| 2025-02-12 | 16.65 | 16.74 | 16.50 | 16.68 | 16.42 | qfq | 2,535,756 | 42,112,515 | -0.06% |
| 2025-02-11 | 16.79 | 16.79 | 16.57 | 16.69 | 16.43 | qfq | 2,154,260 | 35,855,161 | -0.65% |
| 2025-02-10 | 16.65 | 16.80 | 16.48 | 16.80 | 16.53 | qfq | 2,819,900 | 46,879,632 | 1.08% |
| 2025-02-07 | 16.63 | 16.86 | 16.43 | 16.62 | 16.36 | qfq | 3,826,610 | 63,865,842 | 0.12% |
| 2025-02-06 | 16.04 | 16.60 | 15.94 | 16.60 | 16.34 | qfq | 3,858,269 | 63,141,163 | 3.49% |
| 2025-02-05 | 15.94 | 16.12 | 15.92 | 16.04 | 15.79 | qfq | 2,134,400 | 34,201,292 | 0.88% |
| 2025-01-27 | 16.16 | 16.32 | 15.88 | 15.90 | 15.65 | qfq | 2,322,300 | 37,452,182 | -1.43% |
| 2025-01-24 | 15.80 | 16.16 | 15.80 | 16.13 | 15.87 | qfq | 2,401,280 | 38,451,622 | 1.38% |
| 2025-01-23 | 16.27 | 16.30 | 15.91 | 15.91 | 15.66 | qfq | 3,851,380 | 62,132,616 | -1.24% |
| 2025-01-22 | 15.81 | 16.65 | 15.62 | 16.11 | 15.86 | qfq | 5,719,663 | 92,327,035 | 1.96% |
| 2025-01-21 | 16.00 | 16.07 | 15.66 | 15.80 | 15.55 | qfq | 1,662,312 | 26,292,663 | -0.57% |
| 2025-01-20 | 15.85 | 15.94 | 15.68 | 15.89 | 15.64 | qfq | 2,205,480 | 34,938,947 | 1.15% |
| 2025-01-17 | 15.56 | 15.76 | 15.54 | 15.71 | 15.46 | qfq | 1,713,800 | 26,881,355 | 0.00% |
| 2025-01-16 | 15.76 | 15.98 | 15.53 | 15.71 | 15.46 | qfq | 2,697,400 | 42,519,911 | -0.25% |
| 2025-01-15 | 15.99 | 16.00 | 15.68 | 15.75 | 15.50 | qfq | 2,509,000 | 39,681,656 | -1.25% |
| 2025-01-14 | 15.33 | 15.95 | 15.25 | 15.95 | 15.70 | qfq | 3,809,884 | 59,976,551 | 4.73% |
| 2025-01-13 | 15.05 | 15.31 | 14.72 | 15.23 | 14.99 | qfq | 2,682,057 | 40,478,038 | 0.33% |
| 2025-01-10 | 15.45 | 16.03 | 15.18 | 15.18 | 14.94 | qfq | 3,781,000 | 58,857,458 | -1.87% |
| 2025-01-09 | 15.14 | 15.49 | 15.14 | 15.47 | 15.23 | qfq | 2,214,900 | 34,086,435 | 1.64% |
| 2025-01-08 | 15.31 | 15.37 | 14.81 | 15.22 | 14.98 | qfq | 2,252,600 | 34,129,893 | -0.65% |
| 2025-01-07 | 15.13 | 15.32 | 14.95 | 15.32 | 15.08 | qfq | 2,207,312 | 33,430,657 | 1.79% |
| 2025-01-06 | 14.95 | 15.27 | 14.40 | 15.05 | 14.81 | qfq | 2,821,300 | 42,078,573 | 1.14% |
| 2025-01-03 | 15.67 | 15.67 | 14.84 | 14.88 | 14.64 | qfq | 2,951,100 | 44,818,816 | -4.55% |
| 2025-01-02 | 16.09 | 16.20 | 15.40 | 15.59 | 15.34 | qfq | 3,006,970 | 47,483,878 | -3.17% |
| 2024-12-31 | 16.68 | 16.71 | 16.01 | 16.10 | 15.85 | qfq | 2,761,220 | 44,997,201 | -2.95% |
| 2024-12-30 | 16.91 | 16.91 | 16.25 | 16.59 | 16.33 | qfq | 2,354,212 | 39,035,221 | -1.37% |
| 2024-12-27 | 16.66 | 17.05 | 16.66 | 16.82 | 16.55 | qfq | 2,430,350 | 41,036,782 | 0.96% |
| 2024-12-26 | 16.44 | 16.75 | 16.38 | 16.66 | 16.40 | qfq | 2,380,560 | 39,637,513 | 1.28% |
| 2024-12-25 | 17.05 | 17.05 | 16.26 | 16.45 | 16.19 | qfq | 3,386,800 | 55,970,755 | -3.58% |
| 2024-12-24 | 16.92 | 17.38 | 16.82 | 17.06 | 16.79 | qfq | 2,683,242 | 45,778,551 | 1.13% |
| 2024-12-23 | 17.79 | 17.87 | 16.85 | 16.87 | 16.60 | qfq | 3,677,500 | 63,442,406 | -5.65% |
| 2024-12-20 | 17.62 | 17.94 | 17.54 | 17.88 | 17.60 | qfq | 2,370,014 | 42,203,630 | 1.48% |
| 2024-12-19 | 17.50 | 17.68 | 17.35 | 17.62 | 17.34 | qfq | 2,420,692 | 42,382,386 | -0.23% |
| 2024-12-18 | 17.70 | 17.80 | 17.30 | 17.66 | 17.38 | qfq | 2,542,892 | 44,871,208 | 0.17% |
| 2024-12-17 | 18.50 | 18.56 | 17.60 | 17.63 | 17.35 | qfq | 3,820,700 | 68,617,940 | -4.81% |
| 2024-12-16 | 18.38 | 18.73 | 18.35 | 18.52 | 18.23 | qfq | 3,622,200 | 67,091,708 | 0.49% |
| 2024-12-13 | 18.96 | 18.97 | 18.42 | 18.43 | 18.14 | qfq | 4,583,914 | 85,301,343 | -3.25% |
| 2024-12-12 | 18.95 | 19.35 | 18.80 | 19.05 | 18.75 | qfq | 4,390,002 | 83,671,939 | 0.47% |
| 2024-12-11 | 18.65 | 19.09 | 18.51 | 18.96 | 18.66 | qfq | 4,743,522 | 89,107,869 | 1.39% |
| 2024-12-10 | 19.10 | 19.18 | 18.70 | 18.70 | 18.40 | qfq | 5,615,088 | 106,096,472 | -0.11% |
| 2024-12-09 | 18.51 | 18.76 | 18.31 | 18.72 | 18.42 | qfq | 3,624,400 | 67,513,306 | 0.86% |
| 2024-12-06 | 18.60 | 18.66 | 18.42 | 18.56 | 18.27 | qfq | 4,147,600 | 76,878,709 | -0.43% |
| 2024-12-05 | 18.41 | 18.71 | 18.40 | 18.64 | 18.35 | qfq | 3,202,660 | 59,508,908 | 0.98% |
| 2024-12-04 | 18.68 | 18.84 | 18.37 | 18.46 | 18.17 | qfq | 3,640,300 | 67,725,632 | -1.86% |
| 2024-12-03 | 18.74 | 18.98 | 18.62 | 18.81 | 18.51 | qfq | 4,234,320 | 79,496,944 | -0.16% |
| 2024-12-02 | 18.70 | 18.92 | 18.50 | 18.84 | 18.54 | qfq | 6,935,922 | 130,032,899 | 0.32% |
| 2024-11-29 | 18.16 | 18.97 | 18.10 | 18.78 | 18.48 | qfq | 8,099,796 | 151,053,971 | 2.62% |
| 2024-11-28 | 17.80 | 18.51 | 17.65 | 18.30 | 18.01 | qfq | 7,852,440 | 143,204,433 | 2.69% |
| 2024-11-27 | 17.43 | 17.83 | 17.00 | 17.82 | 17.54 | qfq | 4,047,431 | 70,277,235 | 0.79% |
| 2024-11-26 | 17.85 | 18.00 | 17.55 | 17.68 | 17.40 | qfq | 3,472,800 | 61,565,431 | -1.34% |
| 2024-11-25 | 17.47 | 17.95 | 17.47 | 17.92 | 17.64 | qfq | 4,779,322 | 84,845,055 | 2.58% |
| 2024-11-22 | 18.50 | 18.51 | 17.45 | 17.47 | 17.19 | qfq | 5,482,942 | 98,737,988 | -5.57% |
| 2024-11-21 | 18.29 | 18.53 | 18.08 | 18.50 | 18.21 | qfq | 5,317,943 | 97,449,781 | 1.09% |
| 2024-11-20 | 17.89 | 18.33 | 17.80 | 18.30 | 18.01 | qfq | 5,767,943 | 104,711,597 | 2.23% |
| 2024-11-19 | 17.47 | 17.99 | 17.37 | 17.90 | 17.62 | qfq | 5,074,763 | 89,790,073 | 2.34% |
| 2024-11-18 | 18.41 | 18.49 | 17.38 | 17.49 | 17.21 | qfq | 6,539,600 | 116,001,837 | -5.05% |
| 2024-11-15 | 19.10 | 19.37 | 18.41 | 18.42 | 18.13 | qfq | 6,436,900 | 121,922,213 | -4.41% |
| 2024-11-14 | 20.03 | 20.05 | 19.24 | 19.27 | 18.97 | qfq | 5,848,030 | 114,636,895 | -3.89% |
| 2024-11-13 | 20.01 | 20.35 | 19.63 | 20.05 | 19.73 | qfq | 6,621,200 | 132,002,458 | -0.89% |
| 2024-11-12 | 20.63 | 20.96 | 20.00 | 20.23 | 19.91 | qfq | 8,481,082 | 173,988,951 | -1.94% |
| 2024-11-11 | 20.20 | 20.65 | 19.92 | 20.63 | 20.30 | qfq | 8,955,985 | 182,744,782 | 0.73% |
| 2024-11-08 | 20.81 | 21.12 | 20.48 | 20.48 | 20.16 | qfq | 12,715,260 | 263,861,798 | -1.11% |
| 2024-11-07 | 20.60 | 20.93 | 20.12 | 20.71 | 20.38 | qfq | 12,627,103 | 259,444,409 | -0.19% |
| 2024-11-06 | 21.35 | 21.37 | 20.56 | 20.75 | 20.42 | qfq | 19,724,681 | 411,995,088 | -4.16% |
| 2024-11-05 | 20.33 | 22.80 | 19.82 | 21.65 | 21.31 | qfq | 28,394,348 | 586,828,829 | 3.19% |
| 2024-11-04 | 20.39 | 21.59 | 20.00 | 20.98 | 20.65 | qfq | 35,310,318 | 737,330,376 | 3.71% |
| 2024-11-01 | 18.37 | 20.23 | 18.32 | 20.23 | 19.91 | qfq | 26,409,634 | 531,248,645 | 10.01% |
| 2024-10-31 | 17.75 | 18.75 | 17.75 | 18.39 | 18.10 | qfq | 15,547,372 | 285,623,241 | 3.03% |
| 2024-10-30 | 17.55 | 18.35 | 17.51 | 17.85 | 17.57 | qfq | 9,146,894 | 164,218,934 | 1.36% |
| 2024-10-29 | 17.99 | 18.47 | 17.59 | 17.61 | 17.33 | qfq | 8,513,762 | 152,793,361 | -2.06% |
| 2024-10-28 | 17.99 | 18.07 | 17.60 | 17.98 | 17.70 | qfq | 8,697,508 | 155,343,761 | -0.17% |
| 2024-10-25 | 17.33 | 18.35 | 17.32 | 18.01 | 17.73 | qfq | 12,141,320 | 216,976,518 | 3.92% |
| 2024-10-24 | 18.13 | 18.16 | 17.20 | 17.33 | 17.06 | qfq | 9,576,388 | 167,482,180 | -4.25% |
| 2024-10-23 | 17.65 | 18.25 | 17.62 | 18.10 | 17.81 | qfq | 13,191,941 | 237,458,611 | 3.08% |
| 2024-10-22 | 17.50 | 17.67 | 17.31 | 17.56 | 17.28 | qfq | 6,860,371 | 120,012,293 | 0.52% |
| 2024-10-21 | 17.13 | 17.58 | 17.13 | 17.47 | 17.19 | qfq | 8,273,698 | 143,684,299 | 2.34% |
| 2024-10-18 | 16.71 | 17.33 | 16.71 | 17.07 | 16.80 | qfq | 8,156,650 | 139,083,516 | 1.67% |
| 2024-10-17 | 16.86 | 17.20 | 16.75 | 16.79 | 16.52 | qfq | 5,687,178 | 96,545,308 | -0.65% |
| 2024-10-16 | 16.82 | 17.19 | 16.69 | 16.90 | 16.63 | qfq | 5,915,020 | 100,065,361 | 0.48% |
| 2024-10-15 | 17.21 | 17.32 | 16.82 | 16.82 | 16.55 | qfq | 8,410,800 | 143,403,508 | -2.55% |
| 2024-10-14 | 16.62 | 17.44 | 16.60 | 17.26 | 16.99 | qfq | 11,298,458 | 192,425,654 | 1.29% |
| 2024-10-11 | 19.10 | 19.20 | 17.00 | 17.04 | 16.77 | qfq | 21,662,546 | 388,068,221 | -8.44% |
| 2024-10-10 | 17.00 | 18.61 | 16.82 | 18.61 | 18.32 | qfq | 13,002,825 | 235,707,542 | 9.99% |
| 2024-10-09 | 18.10 | 18.50 | 16.92 | 16.92 | 16.65 | qfq | 15,388,876 | 274,352,880 | -6.52% |
| 2024-10-08 | 18.98 | 18.98 | 16.99 | 18.10 | 17.81 | qfq | 14,872,335 | 266,491,672 | 4.87% |
| 2024-09-30 | 16.45 | 17.33 | 16.05 | 17.26 | 16.99 | qfq | 11,426,820 | 191,901,434 | 8.90% |
| 2024-09-27 | 15.49 | 15.88 | 15.27 | 15.85 | 15.60 | qfq | 4,496,301 | 70,130,940 | 4.62% |
| 2024-09-26 | 14.79 | 15.15 | 14.66 | 15.15 | 14.91 | qfq | 4,047,100 | 60,608,064 | 2.71% |
| 2024-09-25 | 14.70 | 15.07 | 14.68 | 14.75 | 14.52 | qfq | 4,182,500 | 62,261,673 | 0.96% |
| 2024-09-24 | 14.38 | 14.65 | 14.17 | 14.61 | 14.38 | qfq | 3,248,800 | 46,984,601 | 1.74% |
| 2024-09-23 | 14.16 | 14.45 | 14.04 | 14.36 | 14.13 | qfq | 2,047,500 | 29,353,146 | 1.41% |
| 2024-09-20 | 14.35 | 14.35 | 14.08 | 14.16 | 13.94 | qfq | 1,799,000 | 25,480,283 | -0.77% |
| 2024-09-19 | 13.83 | 14.27 | 13.83 | 14.27 | 14.04 | qfq | 3,542,100 | 50,091,800 | 3.33% |
| 2024-09-18 | 13.84 | 13.99 | 13.55 | 13.81 | 13.59 | qfq | 2,208,900 | 30,404,178 | -0.65% |
| 2024-09-13 | 14.34 | 14.40 | 13.90 | 13.90 | 13.68 | qfq | 2,969,700 | 41,665,910 | -3.14% |
| 2024-09-12 | 14.40 | 14.66 | 14.33 | 14.35 | 14.12 | qfq | 2,016,700 | 29,283,574 | -0.62% |
| 2024-09-11 | 14.52 | 14.72 | 14.36 | 14.44 | 14.21 | qfq | 2,198,500 | 31,848,211 | -1.90% |
| 2024-09-10 | 14.40 | 14.75 | 14.23 | 14.72 | 14.49 | qfq | 2,601,196 | 37,756,176 | 1.87% |
| 2024-09-09 | 14.38 | 14.62 | 14.20 | 14.45 | 14.22 | qfq | 2,022,386 | 29,222,754 | -0.41% |
| 2024-09-06 | 15.02 | 15.07 | 14.49 | 14.51 | 14.28 | qfq | 3,324,200 | 48,877,748 | -3.27% |
| 2024-09-05 | 14.89 | 15.17 | 14.80 | 15.00 | 14.76 | qfq | 2,786,620 | 41,752,323 | 1.28% |
| 2024-09-04 | 14.88 | 14.97 | 14.61 | 14.81 | 14.58 | qfq | 2,052,100 | 30,371,068 | -0.74% |
| 2024-09-03 | 14.64 | 14.99 | 14.61 | 14.92 | 14.68 | qfq | 2,797,400 | 41,539,996 | 2.26% |
| 2024-09-02 | 14.96 | 15.15 | 14.58 | 14.59 | 14.36 | qfq | 2,632,200 | 39,024,887 | -2.28% |
| 2024-08-30 | 14.85 | 15.19 | 14.67 | 14.93 | 14.69 | qfq | 3,445,460 | 51,712,729 | 0.95% |
| 2024-08-29 | 14.66 | 14.87 | 14.45 | 14.79 | 14.56 | qfq | 1,837,300 | 27,037,949 | 1.37% |
| 2024-08-28 | 14.48 | 14.74 | 14.33 | 14.59 | 14.36 | qfq | 1,693,100 | 24,636,615 | 0.76% |
| 2024-08-27 | 14.89 | 14.95 | 14.44 | 14.48 | 14.25 | qfq | 1,752,100 | 25,546,528 | -2.56% |
| 2024-08-26 | 14.78 | 15.02 | 14.61 | 14.86 | 14.63 | qfq | 1,592,700 | 23,628,115 | 0.13% |
| 2024-08-23 | 14.52 | 14.98 | 14.43 | 14.84 | 14.61 | qfq | 2,781,200 | 40,968,298 | 2.13% |
| 2024-08-22 | 15.15 | 15.15 | 14.52 | 14.53 | 14.30 | qfq | 2,269,980 | 33,442,040 | -3.77% |
| 2024-08-21 | 14.86 | 15.19 | 14.72 | 15.10 | 14.86 | qfq | 2,341,400 | 35,201,754 | 1.55% |
| 2024-08-20 | 15.16 | 15.25 | 14.80 | 14.87 | 14.63 | qfq | 2,773,100 | 41,407,968 | -2.11% |
| 2024-08-19 | 15.43 | 15.51 | 15.15 | 15.19 | 14.95 | qfq | 2,637,500 | 40,298,843 | -2.06% |
| 2024-08-16 | 15.50 | 15.74 | 15.33 | 15.51 | 15.26 | qfq | 3,180,100 | 49,515,027 | 0.26% |
| 2024-08-15 | 15.21 | 15.55 | 15.06 | 15.47 | 15.23 | qfq | 3,472,920 | 53,329,404 | 1.11% |
| 2024-08-14 | 15.30 | 15.40 | 15.06 | 15.30 | 15.06 | qfq | 3,083,924 | 46,978,372 | 0.13% |
| 2024-08-13 | 15.26 | 15.39 | 15.05 | 15.28 | 15.04 | qfq | 2,921,700 | 44,391,935 | -0.26% |
| 2024-08-12 | 15.55 | 15.55 | 15.20 | 15.32 | 15.08 | qfq | 2,854,300 | 43,750,109 | -1.16% |
| 2024-08-09 | 16.00 | 16.02 | 15.50 | 15.50 | 15.25 | qfq | 3,246,100 | 50,942,107 | -1.90% |
| 2024-08-08 | 16.09 | 16.20 | 15.62 | 15.80 | 15.55 | qfq | 4,394,700 | 69,588,836 | -2.65% |
| 2024-08-07 | 16.57 | 16.57 | 16.18 | 16.23 | 15.97 | qfq | 4,269,730 | 69,788,903 | -1.70% |
| 2024-08-06 | 16.36 | 16.66 | 15.87 | 16.51 | 16.25 | qfq | 7,436,100 | 121,403,481 | 1.73% |
| 2024-08-05 | 17.07 | 17.07 | 16.20 | 16.23 | 15.97 | qfq | 9,502,160 | 157,231,170 | -4.87% |
| 2024-08-02 | 16.62 | 17.46 | 16.55 | 17.06 | 16.79 | qfq | 12,075,896 | 206,398,798 | 1.61% |
| 2024-08-01 | 16.60 | 16.95 | 16.50 | 16.79 | 16.52 | qfq | 6,478,000 | 108,602,425 | 0.72% |
| 2024-07-31 | 16.31 | 16.72 | 16.28 | 16.67 | 16.41 | qfq | 6,634,400 | 110,064,252 | 1.65% |
| 2024-07-30 | 15.98 | 16.45 | 15.86 | 16.40 | 16.14 | qfq | 4,710,800 | 76,199,857 | 1.30% |
| 2024-07-29 | 16.09 | 16.68 | 15.75 | 16.19 | 15.93 | qfq | 5,355,400 | 86,613,641 | 0.62% |
| 2024-07-26 | 15.61 | 16.13 | 15.61 | 16.09 | 15.84 | qfq | 5,082,100 | 80,819,157 | 3.21% |
| 2024-07-25 | 15.18 | 15.84 | 15.12 | 15.59 | 15.34 | qfq | 4,701,420 | 73,010,061 | 1.70% |
| 2024-07-24 | 16.00 | 16.12 | 15.33 | 15.33 | 15.09 | qfq | 7,047,100 | 109,824,158 | -5.78% |
| 2024-07-23 | 15.92 | 17.25 | 15.92 | 16.27 | 16.01 | qfq | 10,094,200 | 167,016,311 | 1.88% |
| 2024-07-22 | 15.64 | 16.14 | 15.50 | 15.97 | 15.72 | qfq | 3,317,000 | 52,701,028 | 1.53% |
| 2024-07-19 | 15.54 | 16.39 | 15.38 | 15.73 | 15.48 | qfq | 3,461,600 | 54,905,832 | 0.90% |
| 2024-07-18 | 15.67 | 15.67 | 15.26 | 15.59 | 15.34 | qfq | 2,676,300 | 41,348,623 | -1.52% |
| 2024-07-17 | 16.56 | 16.56 | 15.80 | 15.83 | 15.58 | qfq | 2,780,600 | 44,626,552 | -3.94% |
| 2024-07-16 | 16.24 | 16.75 | 16.15 | 16.48 | 16.22 | qfq | 2,843,560 | 46,775,413 | 1.10% |
| 2024-07-15 | 16.76 | 16.76 | 16.28 | 16.30 | 16.04 | qfq | 2,629,600 | 43,189,324 | -2.92% |
| 2024-07-12 | 16.70 | 16.93 | 16.55 | 16.79 | 16.52 | qfq | 3,442,480 | 57,756,925 | 0.24% |
| 2024-07-11 | 16.35 | 16.81 | 16.34 | 16.75 | 16.49 | qfq | 4,770,980 | 79,206,158 | 4.04% |
| 2024-07-10 | 15.93 | 16.42 | 15.91 | 16.10 | 15.85 | qfq | 3,877,900 | 62,832,709 | 0.88% |
| 2024-07-09 | 15.38 | 15.98 | 15.18 | 15.96 | 15.71 | qfq | 4,528,200 | 70,758,978 | 3.77% |
| 2024-07-08 | 15.87 | 15.98 | 15.32 | 15.38 | 15.14 | qfq | 3,073,500 | 47,693,226 | -2.97% |
| 2024-07-05 | 15.81 | 15.95 | 15.28 | 15.85 | 15.60 | qfq | 3,358,300 | 52,543,833 | 0.32% |
| 2024-07-04 | 16.39 | 16.60 | 15.75 | 15.80 | 15.55 | qfq | 4,899,000 | 78,882,192 | -3.25% |
| 2024-07-03 | 16.89 | 17.05 | 16.31 | 16.33 | 16.07 | qfq | 3,973,100 | 65,763,224 | -2.80% |
| 2024-07-02 | 17.06 | 17.28 | 16.69 | 16.80 | 16.53 | qfq | 3,957,400 | 66,872,933 | -1.35% |
| 2024-07-01 | 16.70 | 17.20 | 16.58 | 17.03 | 16.76 | qfq | 5,477,200 | 92,586,692 | 0.65% |
| 2024-06-28 | 16.30 | 17.20 | 16.28 | 16.92 | 16.65 | qfq | 7,706,960 | 130,623,044 | 1.74% |
| 2024-06-27 | 17.22 | 17.30 | 16.61 | 16.63 | 16.37 | qfq | 8,649,100 | 145,582,146 | -4.48% |
| 2024-06-26 | 17.84 | 17.84 | 16.73 | 17.41 | 17.13 | qfq | 13,017,520 | 223,356,584 | -2.30% |
| 2024-06-25 | 16.05 | 17.82 | 16.05 | 17.82 | 17.54 | qfq | 7,117,110 | 123,272,518 | 10.00% |
| 2024-06-24 | 16.81 | 16.86 | 16.15 | 16.20 | 15.94 | qfq | 2,965,900 | 48,711,778 | -5.15% |
| 2024-06-21 | 17.01 | 17.29 | 16.69 | 17.08 | 16.81 | qfq | 2,364,312 | 40,367,613 | 0.06% |
| 2024-06-20 | 17.72 | 17.91 | 17.02 | 17.07 | 16.80 | qfq | 3,397,385 | 58,995,286 | -3.78% |
| 2024-06-19 | 17.84 | 18.14 | 17.74 | 17.74 | 17.46 | qfq | 4,209,100 | 75,449,870 | -0.45% |
| 2024-06-18 | 17.20 | 18.12 | 17.15 | 17.82 | 17.54 | qfq | 5,598,700 | 99,235,422 | 2.65% |
| 2024-06-17 | 17.29 | 17.60 | 17.00 | 17.36 | 16.92 | qfq | 2,897,700 | 50,394,406 | 0.70% |
| 2024-06-14 | 17.44 | 17.45 | 17.01 | 17.24 | 16.80 | qfq | 2,535,800 | 43,581,877 | -1.03% |
| 2024-06-13 | 17.53 | 17.76 | 17.35 | 17.42 | 16.98 | qfq | 2,882,746 | 50,569,248 | -0.51% |
| 2024-06-12 | 17.12 | 17.60 | 17.05 | 17.51 | 17.06 | qfq | 2,646,700 | 46,168,776 | 2.76% |
| 2024-06-11 | 16.68 | 17.15 | 16.22 | 17.04 | 16.61 | qfq | 3,356,700 | 56,505,543 | 1.61% |
| 2024-06-07 | 16.41 | 16.85 | 16.41 | 16.77 | 16.34 | qfq | 3,903,500 | 65,112,557 | 2.32% |
| 2024-06-06 | 17.15 | 17.41 | 16.26 | 16.39 | 15.97 | qfq | 4,859,740 | 81,000,015 | -5.59% |
| 2024-06-05 | 17.61 | 17.85 | 17.31 | 17.36 | 16.92 | qfq | 2,868,500 | 50,471,279 | -1.42% |
| 2024-06-04 | 18.03 | 18.04 | 17.43 | 17.61 | 17.16 | qfq | 2,796,800 | 49,231,855 | -2.33% |
| 2024-06-03 | 18.40 | 18.55 | 17.84 | 18.03 | 17.57 | qfq | 3,153,200 | 57,195,739 | -2.70% |
| 2024-05-31 | 18.34 | 18.60 | 18.27 | 18.53 | 18.06 | qfq | 3,221,400 | 59,614,172 | 1.59% |
| 2024-05-30 | 18.23 | 18.53 | 18.06 | 18.24 | 17.78 | qfq | 2,333,759 | 42,809,612 | -0.27% |
| 2024-05-29 | 18.02 | 18.49 | 18.01 | 18.29 | 17.82 | qfq | 2,828,400 | 51,731,406 | 1.33% |
| 2024-05-28 | 18.13 | 18.52 | 18.05 | 18.05 | 17.59 | qfq | 2,347,040 | 42,810,398 | -1.63% |
| 2024-05-27 | 18.07 | 18.36 | 17.80 | 18.35 | 17.88 | qfq | 3,038,800 | 54,919,976 | 1.61% |
| 2024-05-24 | 18.45 | 18.61 | 18.06 | 18.06 | 17.60 | qfq | 2,333,500 | 42,628,398 | -2.33% |
| 2024-05-23 | 18.91 | 18.91 | 18.40 | 18.49 | 18.02 | qfq | 2,962,900 | 55,105,450 | -2.38% |
| 2024-05-22 | 19.04 | 19.18 | 18.90 | 18.94 | 18.46 | qfq | 2,541,300 | 48,226,507 | -0.47% |
| 2024-05-21 | 19.42 | 19.42 | 18.91 | 19.03 | 18.55 | qfq | 3,393,200 | 64,530,078 | -1.55% |
| 2024-05-20 | 19.50 | 19.60 | 19.30 | 19.33 | 18.84 | qfq | 3,295,500 | 64,030,883 | -0.77% |
| 2024-05-17 | 19.54 | 19.54 | 19.20 | 19.48 | 18.98 | qfq | 2,845,724 | 55,189,395 | 0.46% |
| 2024-05-16 | 19.33 | 19.55 | 19.30 | 19.39 | 18.90 | qfq | 2,716,400 | 52,788,536 | 0.47% |
| 2024-05-15 | 19.39 | 19.66 | 19.27 | 19.30 | 18.81 | qfq | 2,948,900 | 57,386,597 | -0.77% |
| 2024-05-14 | 19.05 | 19.54 | 19.02 | 19.45 | 18.95 | qfq | 3,685,599 | 71,445,891 | 1.94% |
| 2024-05-13 | 19.72 | 19.72 | 18.98 | 19.08 | 18.59 | qfq | 4,957,200 | 95,235,651 | -3.54% |
| 2024-05-10 | 20.68 | 20.68 | 19.73 | 19.78 | 19.28 | qfq | 7,035,300 | 140,455,081 | -4.40% |
| 2024-05-09 | 20.40 | 20.86 | 20.37 | 20.69 | 20.16 | qfq | 10,435,628 | 215,475,750 | 1.52% |
| 2024-05-08 | 20.71 | 20.78 | 20.13 | 20.38 | 19.86 | qfq | 7,952,600 | 161,469,169 | -2.02% |
| 2024-05-07 | 20.62 | 20.96 | 20.10 | 20.80 | 20.27 | qfq | 10,997,700 | 227,073,915 | 1.02% |
| 2024-05-06 | 19.42 | 21.00 | 19.41 | 20.59 | 20.07 | qfq | 9,615,800 | 194,760,475 | 6.24% |
| 2024-04-30 | 19.56 | 19.97 | 19.17 | 19.38 | 18.89 | qfq | 5,732,500 | 111,861,336 | 0.05% |
| 2024-04-29 | 19.15 | 19.45 | 18.96 | 19.37 | 18.88 | qfq | 5,139,100 | 98,990,681 | 2.92% |
| 2024-04-26 | 18.22 | 18.88 | 18.17 | 18.82 | 18.34 | qfq | 4,859,720 | 90,650,220 | 3.35% |
| 2024-04-25 | 18.18 | 18.50 | 18.08 | 18.21 | 17.75 | qfq | 3,853,710 | 70,505,645 | -0.05% |
| 2024-04-24 | 17.81 | 18.22 | 17.70 | 18.22 | 17.76 | qfq | 3,970,540 | 71,761,897 | 2.94% |
| 2024-04-23 | 17.63 | 17.92 | 17.56 | 17.70 | 17.25 | qfq | 3,653,965 | 64,782,404 | 0.40% |
| 2024-04-22 | 18.08 | 18.30 | 17.36 | 17.63 | 17.18 | qfq | 4,748,900 | 83,885,859 | -2.49% |
| 2024-04-19 | 18.20 | 18.56 | 17.94 | 18.08 | 17.62 | qfq | 4,195,770 | 76,290,731 | -0.66% |
| 2024-04-18 | 17.99 | 18.66 | 17.57 | 18.20 | 17.74 | qfq | 7,849,099 | 142,937,216 | 1.39% |
| 2024-04-17 | 16.32 | 17.95 | 16.32 | 17.95 | 17.49 | qfq | 8,530,427 | 150,984,635 | 9.99% |
| 2024-04-16 | 18.09 | 18.09 | 16.30 | 16.32 | 15.90 | qfq | 7,030,100 | 117,574,052 | -9.83% |
| 2024-04-15 | 19.00 | 19.24 | 17.66 | 18.10 | 17.64 | qfq | 5,852,300 | 106,613,568 | -5.29% |
| 2024-04-12 | 19.35 | 19.55 | 19.02 | 19.11 | 18.62 | qfq | 3,420,600 | 66,111,425 | -0.68% |
| 2024-04-11 | 18.97 | 19.55 | 18.97 | 19.24 | 18.75 | qfq | 3,672,750 | 70,952,889 | -0.10% |
| 2024-04-10 | 19.83 | 19.83 | 18.98 | 19.26 | 18.77 | qfq | 5,010,222 | 96,513,558 | -2.53% |
| 2024-04-09 | 20.00 | 20.22 | 19.56 | 19.76 | 19.26 | qfq | 4,875,568 | 96,433,103 | -1.98% |
| 2024-04-08 | 19.90 | 20.58 | 19.73 | 20.16 | 19.65 | qfq | 6,045,700 | 122,032,731 | 1.31% |
| 2024-04-03 | 20.61 | 20.61 | 19.55 | 19.90 | 19.39 | qfq | 5,495,900 | 109,347,968 | -3.68% |
| 2024-04-02 | 21.40 | 21.50 | 20.41 | 20.66 | 20.13 | qfq | 5,898,022 | 122,985,028 | -3.46% |
| 2024-04-01 | 20.60 | 21.42 | 20.59 | 21.40 | 20.86 | qfq | 6,356,056 | 134,537,061 | 3.98% |
| 2024-03-29 | 20.37 | 20.88 | 20.24 | 20.58 | 20.06 | qfq | 4,915,500 | 100,838,902 | 0.39% |
| 2024-03-28 | 19.69 | 20.74 | 19.65 | 20.50 | 19.98 | qfq | 7,214,200 | 146,863,262 | 3.12% |
| 2024-03-27 | 21.67 | 21.67 | 19.87 | 19.88 | 19.37 | qfq | 9,821,840 | 200,643,486 | -8.22% |
| 2024-03-26 | 21.33 | 21.69 | 20.80 | 21.66 | 21.11 | qfq | 9,195,200 | 196,171,905 | 1.31% |
| 2024-03-25 | 22.14 | 22.58 | 21.34 | 21.38 | 20.84 | qfq | 13,000,884 | 284,863,214 | -8.28% |
| 2024-03-22 | 24.38 | 24.50 | 23.17 | 23.31 | 22.72 | qfq | 12,286,211 | 290,913,968 | -5.59% |
| 2024-03-21 | 24.11 | 24.69 | 23.77 | 24.69 | 24.06 | qfq | 15,013,067 | 365,280,767 | 2.88% |
| 2024-03-20 | 24.20 | 24.48 | 23.84 | 24.00 | 23.39 | qfq | 11,157,710 | 268,171,104 | -0.83% |
| 2024-03-19 | 24.96 | 24.96 | 24.11 | 24.20 | 23.58 | qfq | 15,380,908 | 374,958,393 | -3.89% |
| 2024-03-18 | 24.60 | 25.46 | 24.60 | 25.18 | 24.54 | qfq | 25,017,739 | 624,633,414 | 0.00% |
| 2024-03-15 | 24.40 | 26.50 | 24.22 | 25.18 | 24.54 | qfq | 40,343,771 | 1,014,671,148 | 4.22% |
| 2024-03-14 | 21.74 | 24.16 | 21.50 | 24.16 | 23.55 | qfq | 34,712,337 | 812,043,524 | 10.02% |
| 2024-03-13 | 21.50 | 22.14 | 21.32 | 21.96 | 21.40 | qfq | 12,143,398 | 265,183,157 | 2.14% |
| 2024-03-12 | 21.30 | 21.59 | 21.07 | 21.50 | 20.95 | qfq | 8,447,735 | 180,637,131 | 1.61% |
| 2024-03-11 | 20.99 | 21.25 | 20.84 | 21.16 | 20.62 | qfq | 7,227,568 | 152,431,335 | 0.81% |
| 2024-03-08 | 20.65 | 21.18 | 20.30 | 20.99 | 20.46 | qfq | 10,153,435 | 210,347,209 | 0.96% |
| 2024-03-07 | 21.94 | 21.94 | 20.70 | 20.79 | 20.26 | qfq | 19,439,240 | 414,584,064 | -7.15% |
| 2024-03-06 | 21.20 | 23.02 | 21.00 | 22.39 | 21.82 | qfq | 29,420,735 | 657,920,840 | 6.98% |
| 2024-03-05 | 21.00 | 21.42 | 20.55 | 20.93 | 20.40 | qfq | 9,284,480 | 194,820,869 | -2.61% |
| 2024-03-04 | 20.81 | 21.60 | 20.54 | 21.49 | 20.94 | qfq | 12,349,982 | 261,697,509 | 3.27% |
| 2024-03-01 | 20.47 | 20.89 | 20.30 | 20.81 | 20.28 | qfq | 9,435,902 | 195,037,539 | 2.51% |
| 2024-02-29 | 18.89 | 20.30 | 18.80 | 20.30 | 19.78 | qfq | 11,103,102 | 220,668,000 | 3.73% |
| 2024-02-28 | 21.71 | 21.72 | 19.57 | 19.57 | 19.07 | qfq | 18,289,500 | 381,289,038 | -9.98% |
| 2024-02-27 | 20.46 | 21.77 | 20.45 | 21.74 | 21.19 | qfq | 19,291,496 | 408,844,979 | 6.62% |
| 2024-02-26 | 20.52 | 20.69 | 19.89 | 20.39 | 19.87 | qfq | 13,519,704 | 275,296,416 | -0.63% |
| 2024-02-23 | 20.10 | 20.70 | 19.43 | 20.52 | 20.00 | qfq | 18,178,575 | 363,723,609 | 3.53% |
| 2024-02-22 | 18.42 | 19.92 | 18.40 | 19.82 | 19.32 | qfq | 15,933,879 | 306,034,822 | 5.31% |
| 2024-02-21 | 18.49 | 19.96 | 18.35 | 18.82 | 18.34 | qfq | 16,008,004 | 306,507,774 | 1.84% |
| 2024-02-20 | 17.70 | 18.58 | 17.22 | 18.48 | 18.01 | qfq | 8,366,210 | 151,594,827 | 3.82% |
| 2024-02-19 | 16.60 | 17.94 | 16.60 | 17.80 | 17.35 | qfq | 11,769,970 | 204,593,403 | 8.01% |
| 2024-02-08 | 16.00 | 16.60 | 14.52 | 16.48 | 16.06 | qfq | 13,756,526 | 213,033,732 | 2.68% |
| 2024-02-07 | 16.53 | 17.50 | 15.41 | 16.05 | 15.64 | qfq | 12,387,060 | 203,079,614 | -4.01% |
| 2024-02-06 | 16.52 | 17.36 | 15.45 | 16.72 | 16.29 | qfq | 8,101,800 | 132,039,269 | -1.70% |
| 2024-02-05 | 18.78 | 18.78 | 17.01 | 17.01 | 16.58 | qfq | 6,273,544 | 109,446,657 | -10.00% |
| 2024-02-02 | 19.90 | 20.11 | 18.21 | 18.90 | 18.42 | qfq | 5,549,356 | 105,950,764 | -3.96% |
| 2024-02-01 | 19.95 | 20.26 | 19.25 | 19.68 | 19.18 | qfq | 4,966,468 | 98,184,344 | -0.66% |
| 2024-01-31 | 20.83 | 21.04 | 19.66 | 19.81 | 19.31 | qfq | 5,042,484 | 101,961,631 | -4.21% |
| 2024-01-30 | 21.57 | 21.66 | 20.67 | 20.68 | 20.15 | qfq | 3,987,584 | 84,074,737 | -3.50% |
| 2024-01-29 | 22.54 | 22.54 | 21.40 | 21.43 | 20.88 | qfq | 4,222,900 | 91,771,980 | -3.77% |
| 2024-01-26 | 22.33 | 22.81 | 22.17 | 22.27 | 21.70 | qfq | 5,210,100 | 117,113,670 | -1.07% |
| 2024-01-25 | 21.78 | 22.51 | 21.70 | 22.51 | 21.94 | qfq | 6,699,100 | 148,789,777 | 2.93% |
| 2024-01-24 | 21.83 | 22.10 | 21.14 | 21.87 | 21.31 | qfq | 6,078,200 | 131,531,326 | 0.28% |
| 2024-01-23 | 21.63 | 22.37 | 21.46 | 21.81 | 21.25 | qfq | 6,040,600 | 131,926,891 | 0.28% |
| 2024-01-22 | 22.67 | 23.13 | 21.52 | 21.75 | 21.20 | qfq | 8,194,448 | 183,362,880 | -4.23% |
| 2024-01-19 | 23.29 | 23.65 | 22.70 | 22.71 | 22.13 | qfq | 7,124,095 | 164,746,998 | -2.53% |
| 2024-01-18 | 24.00 | 24.00 | 22.81 | 23.30 | 22.71 | qfq | 13,471,400 | 313,096,178 | -4.47% |
| 2024-01-17 | 23.98 | 25.29 | 23.76 | 24.39 | 23.77 | qfq | 16,003,392 | 392,626,264 | 1.37% |
| 2024-01-16 | 23.90 | 24.39 | 23.44 | 24.06 | 23.45 | qfq | 8,353,390 | 199,881,728 | 0.33% |
| 2024-01-15 | 23.97 | 24.28 | 23.70 | 23.98 | 23.37 | qfq | 4,437,300 | 106,506,721 | -0.37% |
| 2024-01-12 | 24.65 | 24.78 | 24.01 | 24.07 | 23.46 | qfq | 6,138,200 | 149,046,165 | -2.43% |
| 2024-01-11 | 23.88 | 24.76 | 23.80 | 24.67 | 24.04 | qfq | 8,237,900 | 201,543,713 | 3.01% |
| 2024-01-10 | 24.65 | 24.65 | 23.84 | 23.95 | 23.34 | qfq | 7,126,095 | 171,879,728 | -2.84% |
| 2024-01-09 | 24.47 | 24.85 | 24.05 | 24.65 | 24.02 | qfq | 8,294,754 | 203,017,541 | 0.82% |
| 2024-01-08 | 24.52 | 25.09 | 24.30 | 24.45 | 23.83 | qfq | 6,434,896 | 158,531,628 | -0.93% |
| 2024-01-05 | 26.08 | 26.12 | 24.50 | 24.68 | 24.05 | qfq | 11,271,016 | 284,478,086 | -5.37% |
| 2024-01-04 | 25.37 | 26.23 | 24.83 | 26.08 | 25.42 | qfq | 13,616,538 | 348,740,579 | 2.44% |
| 2024-01-03 | 27.03 | 27.04 | 25.22 | 25.46 | 24.81 | qfq | 17,115,812 | 441,139,644 | -7.35% |
| 2024-01-02 | 29.00 | 29.00 | 27.40 | 27.48 | 26.78 | qfq | 15,727,066 | 443,140,177 | -4.38% |
| 2023-12-29 | 28.60 | 29.78 | 28.45 | 28.74 | 28.01 | qfq | 16,805,196 | 487,795,719 | -4.90% |
| 2023-12-28 | 28.63 | 31.79 | 27.23 | 30.22 | 29.45 | qfq | 29,444,714 | 834,773,801 | -0.10% |
| 2023-12-27 | 32.50 | 32.51 | 30.25 | 30.25 | 29.48 | qfq | 25,345,283 | 782,943,452 | -10.00% |
| 2023-12-26 | 31.14 | 34.44 | 30.00 | 33.61 | 32.75 | qfq | 36,787,929 | 1,192,222,217 | 5.39% |
| 2023-12-25 | 29.88 | 32.00 | 28.20 | 31.89 | 31.08 | qfq | 32,202,402 | 976,301,913 | 7.27% |
| 2023-12-22 | 28.63 | 30.80 | 28.55 | 29.73 | 28.97 | qfq | 29,024,324 | 864,273,408 | 3.48% |
| 2023-12-21 | 27.40 | 28.98 | 26.80 | 28.73 | 28.00 | qfq | 19,114,833 | 535,381,400 | 3.53% |
| 2023-12-20 | 27.90 | 28.83 | 27.64 | 27.75 | 27.04 | qfq | 12,478,399 | 351,944,592 | -0.61% |
| 2023-12-19 | 29.49 | 29.54 | 27.34 | 27.92 | 27.21 | qfq | 18,917,504 | 531,639,567 | -5.99% |
| 2023-12-18 | 27.96 | 30.50 | 27.90 | 29.70 | 28.94 | qfq | 24,630,204 | 725,663,590 | 5.69% |
| 2023-12-15 | 27.81 | 28.50 | 27.70 | 28.10 | 27.38 | qfq | 10,951,696 | 307,862,328 | 1.19% |
| 2023-12-14 | 28.37 | 28.70 | 27.67 | 27.77 | 27.06 | qfq | 9,721,766 | 272,345,180 | -2.56% |
| 2023-12-13 | 29.01 | 29.10 | 28.26 | 28.50 | 27.77 | qfq | 12,047,728 | 344,297,807 | -1.25% |
| 2023-12-12 | 28.90 | 29.40 | 28.49 | 28.86 | 28.13 | qfq | 17,291,942 | 499,650,805 | -0.14% |
| 2023-12-11 | 27.70 | 29.37 | 27.68 | 28.90 | 28.16 | qfq | 18,073,530 | 518,319,659 | 4.14% |
| 2023-12-08 | 27.76 | 28.25 | 27.59 | 27.75 | 27.04 | qfq | 12,386,188 | 344,586,670 | -0.36% |
| 2023-12-07 | 29.72 | 29.80 | 27.82 | 27.85 | 27.14 | qfq | 27,269,382 | 768,847,270 | -9.90% |
| 2023-12-06 | 31.68 | 34.00 | 30.50 | 30.91 | 30.12 | qfq | 32,882,487 | 1,070,109,020 | -5.21% |
| 2023-12-05 | 30.70 | 33.22 | 29.77 | 32.61 | 31.78 | qfq | 30,519,993 | 962,322,902 | 5.67% |
| 2023-12-04 | 30.30 | 31.46 | 30.00 | 30.86 | 30.07 | qfq | 19,357,938 | 598,116,336 | 0.62% |
| 2023-12-01 | 29.58 | 31.78 | 29.41 | 30.67 | 29.89 | qfq | 23,147,145 | 705,832,351 | 3.27% |
| 2023-11-30 | 30.01 | 30.40 | 28.68 | 29.70 | 28.94 | qfq | 20,444,458 | 603,660,670 | -3.07% |
| 2023-11-29 | 31.31 | 32.27 | 29.66 | 30.64 | 29.86 | qfq | 29,314,781 | 893,467,923 | -7.01% |
| 2023-11-28 | 32.95 | 34.37 | 32.95 | 32.95 | 32.11 | qfq | 30,051,458 | 995,773,819 | -10.00% |
| 2023-11-27 | 40.00 | 40.00 | 36.61 | 36.61 | 35.68 | qfq | 9,071,400 | 337,196,583 | -10.00% |
| 2023-11-24 | 37.90 | 40.68 | 37.11 | 40.68 | 39.64 | qfq | 42,845,473 | 1,709,454,841 | 10.01% |
| 2023-11-23 | 35.60 | 38.75 | 35.00 | 36.98 | 36.04 | qfq | 33,683,397 | 1,246,979,144 | 3.88% |
| 2023-11-22 | 36.01 | 38.18 | 34.99 | 35.60 | 34.69 | qfq | 32,232,811 | 1,183,157,630 | -8.44% |
| 2023-11-21 | 35.70 | 39.26 | 35.08 | 38.88 | 37.89 | qfq | 43,531,993 | 1,656,422,046 | 8.94% |
| 2023-11-20 | 33.33 | 36.22 | 32.62 | 35.69 | 34.78 | qfq | 32,395,176 | 1,130,552,788 | 5.06% |
| 2023-11-17 | 32.50 | 34.80 | 32.28 | 33.97 | 33.11 | qfq | 27,139,094 | 914,226,725 | 2.66% |
| 2023-11-16 | 32.25 | 33.49 | 31.68 | 33.09 | 32.25 | qfq | 21,194,022 | 697,675,171 | 2.45% |
| 2023-11-15 | 33.07 | 33.73 | 31.57 | 32.30 | 31.48 | qfq | 22,202,851 | 721,442,991 | -3.58% |
| 2023-11-14 | 32.79 | 33.85 | 32.36 | 33.50 | 32.65 | qfq | 21,827,040 | 725,295,647 | 1.36% |
| 2023-11-13 | 31.99 | 33.12 | 31.58 | 33.05 | 32.21 | qfq | 22,256,327 | 720,506,563 | 3.28% |
| 2023-11-10 | 33.65 | 34.64 | 31.95 | 32.00 | 31.19 | qfq | 30,736,824 | 1,018,082,997 | -9.37% |
| 2023-11-09 | 35.31 | 38.34 | 35.31 | 35.31 | 34.41 | qfq | 42,570,198 | 1,522,375,991 | -9.99% |
| 2023-11-08 | 47.95 | 47.95 | 39.23 | 39.23 | 38.23 | qfq | 56,493,997 | 2,442,030,293 | -10.00% |
| 2023-11-07 | 43.59 | 43.59 | 43.59 | 43.59 | 42.48 | qfq | 1,208,978 | 52,699,351 | 9.99% |
| 2023-11-06 | 39.63 | 39.63 | 38.68 | 39.63 | 38.62 | qfq | 7,806,462 | 308,869,125 | 9.99% |
| 2023-11-03 | 36.03 | 36.03 | 36.03 | 36.03 | 35.11 | qfq | 4,660,012 | 167,900,232 | 10.02% |
| 2023-11-02 | 32.58 | 32.75 | 31.91 | 32.75 | 31.92 | qfq | 8,284,124 | 269,941,861 | 10.01% |
| 2023-11-01 | 24.88 | 29.77 | 24.88 | 29.77 | 29.01 | qfq | 36,577,810 | 1,048,074,794 | 10.01% |
| 2023-10-31 | 27.06 | 27.06 | 27.06 | 27.06 | 26.37 | qfq | 12,980,945 | 351,264,372 | 10.00% |
| 2023-10-30 | 24.60 | 24.60 | 22.83 | 24.60 | 23.97 | qfq | 28,567,248 | 692,883,501 | 10.02% |
| 2023-10-27 | 22.36 | 22.36 | 22.36 | 22.36 | 21.79 | qfq | 1,189,672 | 26,601,066 | 9.99% |
| 2023-10-26 | 19.90 | 20.33 | 19.43 | 20.33 | 19.81 | qfq | 7,001,212 | 139,765,210 | 10.01% |
| 2023-10-25 | 16.30 | 18.48 | 16.24 | 18.48 | 18.01 | qfq | 19,185,960 | 332,665,112 | 10.00% |
| 2023-10-24 | 15.60 | 17.49 | 15.60 | 16.80 | 16.37 | qfq | 20,482,144 | 345,624,031 | 5.66% |
| 2023-10-23 | 15.51 | 16.29 | 15.40 | 15.90 | 15.50 | qfq | 15,330,404 | 243,382,092 | 2.25% |
| 2023-10-20 | 15.27 | 15.88 | 14.83 | 15.55 | 15.15 | qfq | 16,179,532 | 248,123,960 | -2.81% |
| 2023-10-19 | 16.53 | 17.34 | 15.96 | 16.00 | 15.59 | qfq | 22,021,160 | 360,571,332 | -9.76% |
| 2023-10-18 | 16.36 | 18.45 | 15.95 | 17.73 | 17.28 | qfq | 30,348,982 | 531,577,863 | 5.72% |
| 2023-10-17 | 16.91 | 17.85 | 16.54 | 16.77 | 16.34 | qfq | 26,458,944 | 454,106,043 | -8.66% |
| 2023-10-16 | 17.41 | 18.36 | 17.22 | 18.36 | 17.89 | qfq | 34,359,334 | 614,146,360 | 10.01% |
| 2023-10-13 | 14.80 | 16.69 | 14.70 | 16.69 | 16.27 | qfq | 18,472,250 | 296,065,682 | 10.02% |
| 2023-10-12 | 14.49 | 15.88 | 14.28 | 15.17 | 14.78 | qfq | 17,066,584 | 256,506,209 | 5.06% |
| 2023-10-11 | 14.88 | 15.00 | 14.41 | 14.44 | 14.07 | qfq | 9,845,696 | 143,794,723 | -2.30% |
| 2023-10-10 | 16.36 | 16.36 | 14.72 | 14.78 | 14.40 | qfq | 17,313,640 | 259,293,352 | -3.02% |
| 2023-10-09 | 14.00 | 15.24 | 14.00 | 15.24 | 14.85 | qfq | 4,508,172 | 68,037,488 | 10.04% |
| 2023-09-28 | 13.52 | 14.04 | 13.52 | 13.85 | 13.50 | qfq | 2,254,000 | 31,135,310 | 2.59% |
| 2023-09-27 | 13.70 | 13.80 | 13.46 | 13.50 | 13.16 | qfq | 1,812,200 | 24,554,932 | -2.10% |
| 2023-09-26 | 13.65 | 14.00 | 13.55 | 13.79 | 13.44 | qfq | 2,111,460 | 29,174,908 | 0.66% |
| 2023-09-25 | 13.43 | 13.85 | 13.36 | 13.70 | 13.35 | qfq | 2,242,180 | 30,740,238 | 1.78% |
| 2023-09-22 | 13.22 | 13.48 | 13.13 | 13.46 | 13.12 | qfq | 1,658,400 | 22,110,138 | 2.12% |
| 2023-09-21 | 13.45 | 13.54 | 13.09 | 13.18 | 12.84 | qfq | 1,865,528 | 24,737,317 | -2.23% |
| 2023-09-20 | 13.51 | 13.79 | 13.48 | 13.48 | 13.14 | qfq | 1,682,860 | 22,861,797 | -0.59% |
| 2023-09-19 | 13.73 | 13.88 | 13.54 | 13.56 | 13.21 | qfq | 2,445,100 | 33,442,772 | -1.88% |
| 2023-09-18 | 13.31 | 14.00 | 13.21 | 13.82 | 13.47 | qfq | 4,451,932 | 61,211,034 | 3.13% |
| 2023-09-15 | 13.70 | 13.72 | 13.26 | 13.40 | 13.06 | qfq | 3,900,496 | 52,322,680 | -2.19% |
| 2023-09-14 | 14.09 | 14.11 | 13.54 | 13.70 | 13.35 | qfq | 5,146,300 | 70,759,348 | -2.77% |
| 2023-09-13 | 14.90 | 14.90 | 13.83 | 14.09 | 13.73 | qfq | 8,357,896 | 118,297,486 | -4.21% |
| 2023-09-12 | 14.15 | 14.72 | 14.03 | 14.71 | 14.34 | qfq | 9,070,096 | 130,947,109 | 5.37% |
| 2023-09-11 | 13.79 | 14.09 | 13.58 | 13.96 | 13.60 | qfq | 2,214,900 | 30,837,726 | 1.75% |
| 2023-09-08 | 13.69 | 13.84 | 13.66 | 13.72 | 13.37 | qfq | 1,154,900 | 15,874,351 | 0.59% |
| 2023-09-07 | 13.96 | 13.96 | 13.64 | 13.64 | 13.29 | qfq | 1,382,800 | 19,003,605 | -2.08% |
| 2023-09-06 | 13.74 | 14.00 | 13.65 | 13.93 | 13.58 | qfq | 1,967,700 | 27,353,745 | 1.16% |
| 2023-09-05 | 13.82 | 13.88 | 13.69 | 13.77 | 13.42 | qfq | 1,415,400 | 19,480,617 | -0.36% |
| 2023-09-04 | 13.80 | 13.85 | 13.61 | 13.82 | 13.47 | qfq | 1,264,400 | 17,375,825 | 0.66% |
| 2023-09-01 | 13.69 | 13.83 | 13.63 | 13.73 | 13.38 | qfq | 1,205,500 | 16,531,473 | 0.37% |
| 2023-08-31 | 13.70 | 13.83 | 13.60 | 13.68 | 13.33 | qfq | 1,250,800 | 17,127,993 | -0.87% |
| 2023-08-30 | 13.60 | 13.88 | 13.46 | 13.80 | 13.45 | qfq | 2,195,340 | 30,291,090 | 1.77% |
| 2023-08-29 | 12.95 | 13.62 | 12.93 | 13.56 | 13.21 | qfq | 2,694,820 | 36,165,754 | 4.63% |
| 2023-08-28 | 13.44 | 13.48 | 12.95 | 12.96 | 12.63 | qfq | 1,793,400 | 23,658,406 | 1.97% |
| 2023-08-25 | 12.98 | 13.05 | 12.64 | 12.71 | 12.39 | qfq | 1,208,300 | 15,476,785 | -2.46% |
| 2023-08-24 | 13.01 | 13.23 | 12.77 | 13.03 | 12.70 | qfq | 1,349,600 | 17,561,476 | 0.23% |
| 2023-08-23 | 13.16 | 13.34 | 12.97 | 13.00 | 12.67 | qfq | 1,034,060 | 13,521,932 | -1.81% |
| 2023-08-22 | 13.22 | 13.44 | 12.97 | 13.24 | 12.90 | qfq | 1,477,456 | 19,479,241 | -0.38% |
| 2023-08-21 | 13.31 | 13.52 | 13.25 | 13.29 | 12.95 | qfq | 1,156,700 | 15,477,013 | -0.08% |
| 2023-08-18 | 13.41 | 13.56 | 13.30 | 13.30 | 12.96 | qfq | 1,427,500 | 19,173,830 | -0.45% |
| 2023-08-17 | 12.93 | 13.39 | 12.87 | 13.36 | 13.02 | qfq | 1,911,100 | 25,189,131 | 3.01% |
| 2023-08-16 | 13.23 | 13.23 | 12.95 | 12.97 | 12.64 | qfq | 1,322,800 | 17,275,811 | -1.67% |
| 2023-08-15 | 13.39 | 13.40 | 13.14 | 13.19 | 12.85 | qfq | 1,162,000 | 15,372,855 | -1.12% |
| 2023-08-14 | 13.20 | 13.36 | 13.07 | 13.34 | 13.00 | qfq | 1,634,000 | 21,593,968 | 0.08% |
| 2023-08-11 | 13.44 | 13.63 | 13.33 | 13.33 | 12.99 | qfq | 1,659,200 | 22,370,856 | -1.33% |
| 2023-08-10 | 13.44 | 13.62 | 13.32 | 13.51 | 13.17 | qfq | 1,215,400 | 16,439,938 | 0.07% |
| 2023-08-09 | 13.82 | 13.82 | 13.45 | 13.50 | 13.16 | qfq | 2,314,500 | 31,348,774 | -2.60% |
| 2023-08-08 | 13.86 | 14.14 | 13.81 | 13.86 | 13.51 | qfq | 2,053,800 | 28,665,155 | 0.00% |
| 2023-08-07 | 13.85 | 13.99 | 13.70 | 13.86 | 13.51 | qfq | 2,061,700 | 28,513,996 | -0.57% |
| 2023-08-04 | 13.83 | 14.10 | 13.83 | 13.94 | 13.59 | qfq | 1,808,236 | 25,298,199 | 0.94% |
| 2023-08-03 | 13.99 | 14.03 | 13.80 | 13.81 | 13.46 | qfq | 1,834,636 | 25,460,196 | -1.57% |
| 2023-08-02 | 13.91 | 14.05 | 13.88 | 14.03 | 13.67 | qfq | 1,657,600 | 23,167,667 | 0.36% |
| 2023-08-01 | 14.10 | 14.18 | 13.94 | 13.98 | 13.62 | qfq | 2,057,660 | 28,805,637 | -1.20% |
| 2023-07-31 | 14.19 | 14.48 | 14.09 | 14.15 | 13.79 | qfq | 2,825,900 | 40,236,742 | 0.14% |
| 2023-07-28 | 13.88 | 14.20 | 13.64 | 14.13 | 13.77 | qfq | 3,559,184 | 49,735,287 | 1.07% |
| 2023-07-27 | 14.09 | 14.30 | 13.96 | 13.98 | 13.62 | qfq | 3,119,200 | 44,063,272 | 0.50% |
| 2023-07-26 | 14.36 | 14.36 | 13.87 | 13.91 | 13.56 | qfq | 3,188,711 | 44,701,554 | -2.59% |
| 2023-07-25 | 14.19 | 14.37 | 14.13 | 14.28 | 13.92 | qfq | 3,195,236 | 45,551,476 | 1.28% |
| 2023-07-24 | 14.10 | 14.22 | 13.96 | 14.10 | 13.74 | qfq | 2,692,276 | 37,977,215 | 0.64% |
| 2023-07-21 | 14.30 | 14.35 | 13.96 | 14.01 | 13.65 | qfq | 3,164,632 | 44,676,977 | -1.34% |
| 2023-07-20 | 14.65 | 14.65 | 14.19 | 14.20 | 13.84 | qfq | 4,350,442 | 62,386,875 | -2.81% |
| 2023-07-19 | 14.74 | 14.90 | 14.43 | 14.61 | 14.24 | qfq | 5,022,756 | 73,190,891 | -0.75% |
| 2023-07-18 | 14.68 | 14.90 | 14.52 | 14.72 | 14.35 | qfq | 5,508,500 | 81,106,570 | 0.41% |
| 2023-07-17 | 14.70 | 14.89 | 14.51 | 14.66 | 14.29 | qfq | 4,543,560 | 66,598,484 | -1.28% |