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
恒兴新材603276.SH
最近收盘价14.182026-07-17
最近交易日2026-07-17
成交量（股）2,831,630
成交额（元）41,016,658
日线记录677
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 677 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 | 14.90 | 15.20 | 13.98 | 14.18 | 14.18 | qfq | 2,831,630 | 41,016,658 | -4.32% |
| 2026-07-16 | 14.64 | 15.05 | 14.62 | 14.82 | 14.82 | qfq | 1,725,613 | 25,613,903 | 0.27% |
| 2026-07-15 | 14.88 | 15.14 | 14.72 | 14.78 | 14.78 | qfq | 1,765,465 | 26,274,896 | -0.61% |
| 2026-07-14 | 15.00 | 15.10 | 14.58 | 14.87 | 14.87 | qfq | 2,059,549 | 30,422,595 | -0.40% |
| 2026-07-13 | 15.50 | 15.56 | 14.91 | 14.93 | 14.93 | qfq | 2,061,689 | 31,278,900 | -3.68% |
| 2026-07-10 | 15.42 | 15.75 | 15.18 | 15.50 | 15.50 | qfq | 2,161,129 | 33,538,306 | 0.39% |
| 2026-07-09 | 15.57 | 15.59 | 14.87 | 15.44 | 15.44 | qfq | 2,981,991 | 45,142,359 | -0.19% |
| 2026-07-08 | 16.04 | 16.07 | 15.31 | 15.47 | 15.47 | qfq | 2,766,269 | 43,125,111 | -3.55% |
| 2026-07-07 | 16.13 | 16.16 | 15.84 | 16.04 | 16.04 | qfq | 2,299,470 | 36,710,429 | -0.68% |
| 2026-07-06 | 16.19 | 16.46 | 15.99 | 16.15 | 16.15 | qfq | 2,323,300 | 37,616,314 | -0.43% |
| 2026-07-03 | 15.77 | 16.47 | 15.72 | 16.22 | 16.22 | qfq | 3,238,023 | 52,411,634 | 1.95% |
| 2026-07-02 | 15.35 | 16.25 | 15.35 | 15.91 | 15.91 | qfq | 3,854,084 | 61,584,722 | 2.78% |
| 2026-07-01 | 15.30 | 15.80 | 15.11 | 15.48 | 15.48 | qfq | 3,447,100 | 53,234,849 | 1.11% |
| 2026-06-30 | 15.20 | 15.33 | 14.72 | 15.31 | 15.31 | qfq | 2,693,913 | 40,691,645 | -0.20% |
| 2026-06-29 | 15.26 | 15.44 | 14.51 | 15.34 | 15.34 | qfq | 4,126,106 | 61,868,729 | 0.20% |
| 2026-06-26 | 15.33 | 15.56 | 15.02 | 15.31 | 15.31 | qfq | 3,685,980 | 56,272,719 | -0.97% |
| 2026-06-25 | 16.23 | 16.32 | 15.39 | 15.46 | 15.46 | qfq | 4,561,030 | 71,405,577 | -4.74% |
| 2026-06-24 | 16.49 | 17.15 | 15.76 | 16.23 | 16.23 | qfq | 4,911,989 | 80,006,037 | -2.70% |
| 2026-06-23 | 15.85 | 17.10 | 15.57 | 16.68 | 16.68 | qfq | 7,310,486 | 121,718,790 | 5.24% |
| 2026-06-22 | 16.29 | 16.29 | 15.64 | 15.85 | 15.85 | qfq | 4,741,098 | 75,266,782 | -2.16% |
| 2026-06-18 | 16.65 | 16.72 | 15.98 | 16.20 | 16.20 | qfq | 5,006,361 | 81,548,996 | -3.28% |
| 2026-06-17 | 16.95 | 17.07 | 16.42 | 16.75 | 16.75 | qfq | 5,083,877 | 84,755,045 | -1.87% |
| 2026-06-16 | 16.90 | 17.27 | 16.62 | 17.07 | 17.07 | qfq | 5,978,207 | 101,118,723 | 0.00% |
| 2026-06-15 | 17.64 | 17.90 | 16.96 | 17.07 | 17.07 | qfq | 8,396,734 | 145,206,182 | -2.62% |
| 2026-06-12 | 17.13 | 17.77 | 16.41 | 17.53 | 17.53 | qfq | 13,845,856 | 235,502,720 | 0.40% |
| 2026-06-11 | 17.55 | 18.20 | 17.14 | 17.46 | 17.46 | qfq | 17,889,005 | 315,560,313 | 1.22% |
| 2026-06-10 | 16.18 | 17.25 | 16.14 | 17.25 | 17.25 | qfq | 12,897,031 | 219,354,458 | 8.97% |
| 2026-06-09 | 15.60 | 16.33 | 15.60 | 15.83 | 15.68 | qfq | 1,845,130 | 29,247,742 | -0.13% |
| 2026-06-08 | 16.20 | 16.54 | 15.50 | 15.85 | 15.70 | qfq | 3,156,270 | 50,454,242 | -3.35% |
| 2026-06-05 | 15.72 | 16.68 | 15.60 | 16.40 | 16.24 | qfq | 3,553,831 | 57,508,667 | 4.99% |
| 2026-06-04 | 16.08 | 16.09 | 15.61 | 15.62 | 15.47 | qfq | 1,914,480 | 30,199,376 | -2.92% |
| 2026-06-03 | 16.35 | 16.53 | 16.01 | 16.09 | 15.94 | qfq | 1,887,313 | 30,466,540 | -1.65% |
| 2026-06-02 | 16.60 | 16.82 | 16.28 | 16.36 | 16.20 | qfq | 2,293,650 | 37,814,867 | -1.45% |
| 2026-06-01 | 15.92 | 16.82 | 15.92 | 16.60 | 16.44 | qfq | 3,238,150 | 53,198,803 | 3.56% |
| 2026-05-29 | 16.86 | 16.89 | 15.93 | 16.03 | 15.88 | qfq | 2,799,550 | 45,462,209 | -4.92% |
| 2026-05-28 | 16.59 | 17.19 | 16.51 | 16.86 | 16.70 | qfq | 2,618,270 | 44,079,996 | 0.72% |
| 2026-05-27 | 17.09 | 17.18 | 16.60 | 16.74 | 16.58 | qfq | 2,095,490 | 35,194,638 | -2.05% |
| 2026-05-26 | 17.39 | 17.39 | 16.88 | 17.09 | 16.93 | qfq | 2,312,070 | 39,380,699 | -2.68% |
| 2026-05-25 | 17.89 | 17.89 | 17.16 | 17.56 | 17.39 | qfq | 2,656,140 | 46,325,321 | -1.24% |
| 2026-05-22 | 17.35 | 18.02 | 17.16 | 17.78 | 17.61 | qfq | 2,504,050 | 43,966,104 | 2.72% |
| 2026-05-21 | 17.96 | 18.27 | 17.26 | 17.31 | 17.15 | qfq | 2,682,640 | 47,773,240 | -3.40% |
| 2026-05-20 | 17.90 | 17.94 | 17.57 | 17.92 | 17.75 | qfq | 2,022,274 | 35,896,514 | 0.00% |
| 2026-05-19 | 17.92 | 18.02 | 17.58 | 17.92 | 17.75 | qfq | 2,334,202 | 41,525,760 | 0.00% |
| 2026-05-18 | 17.78 | 18.01 | 17.58 | 17.92 | 17.75 | qfq | 2,166,490 | 38,615,022 | 0.06% |
| 2026-05-15 | 17.96 | 18.18 | 17.74 | 17.91 | 17.74 | qfq | 2,363,740 | 42,527,298 | -0.44% |
| 2026-05-14 | 18.29 | 18.35 | 17.91 | 17.99 | 17.82 | qfq | 2,879,210 | 52,184,005 | -0.11% |
| 2026-05-13 | 18.08 | 18.24 | 17.90 | 18.01 | 17.84 | qfq | 3,072,141 | 55,426,839 | -1.10% |
| 2026-05-12 | 18.44 | 18.68 | 18.06 | 18.21 | 18.04 | qfq | 2,569,690 | 46,959,279 | -1.25% |
| 2026-05-11 | 18.51 | 18.53 | 18.08 | 18.44 | 18.27 | qfq | 3,476,791 | 63,807,559 | -0.38% |
| 2026-05-08 | 18.23 | 18.63 | 18.07 | 18.51 | 18.33 | qfq | 4,456,970 | 82,204,184 | 1.42% |
| 2026-05-07 | 18.38 | 18.60 | 18.15 | 18.25 | 18.08 | qfq | 3,083,350 | 56,422,899 | -0.27% |
| 2026-05-06 | 18.15 | 18.41 | 17.90 | 18.30 | 18.13 | qfq | 4,826,314 | 87,881,409 | 1.61% |
| 2026-04-30 | 17.76 | 18.15 | 17.76 | 18.01 | 17.84 | qfq | 3,919,930 | 70,656,112 | 0.90% |
| 2026-04-29 | 17.70 | 18.00 | 17.52 | 17.85 | 17.68 | qfq | 5,238,300 | 93,545,656 | 2.00% |
| 2026-04-28 | 18.01 | 18.16 | 17.43 | 17.50 | 17.33 | qfq | 9,050,667 | 160,753,440 | -1.74% |
| 2026-04-27 | 17.23 | 17.95 | 16.98 | 17.81 | 17.64 | qfq | 4,522,853 | 79,061,212 | 2.42% |
| 2026-04-24 | 16.99 | 17.48 | 16.91 | 17.39 | 17.23 | qfq | 2,659,916 | 45,930,979 | 1.28% |
| 2026-04-23 | 17.16 | 17.51 | 17.01 | 17.17 | 17.01 | qfq | 2,151,500 | 36,991,169 | 0.53% |
| 2026-04-22 | 16.84 | 17.29 | 16.68 | 17.08 | 16.92 | qfq | 2,351,880 | 40,107,396 | 1.36% |
| 2026-04-21 | 16.86 | 16.88 | 16.66 | 16.85 | 16.69 | qfq | 1,498,910 | 25,134,745 | -0.18% |
| 2026-04-20 | 16.86 | 16.97 | 16.72 | 16.88 | 16.72 | qfq | 1,603,929 | 27,042,567 | -0.06% |
| 2026-04-17 | 16.91 | 16.95 | 16.63 | 16.89 | 16.73 | qfq | 1,092,494 | 18,334,239 | 0.00% |
| 2026-04-16 | 16.70 | 16.92 | 16.44 | 16.89 | 16.73 | qfq | 1,837,570 | 30,704,774 | 1.14% |
| 2026-04-15 | 16.70 | 16.78 | 16.57 | 16.70 | 16.54 | qfq | 1,743,111 | 29,067,082 | 0.24% |
| 2026-04-14 | 16.58 | 16.66 | 16.42 | 16.66 | 16.50 | qfq | 1,486,660 | 24,607,268 | 0.66% |
| 2026-04-13 | 16.66 | 16.66 | 16.32 | 16.55 | 16.39 | qfq | 1,244,314 | 20,484,788 | -0.30% |
| 2026-04-10 | 16.58 | 16.79 | 16.50 | 16.60 | 16.44 | qfq | 2,493,675 | 41,470,531 | 0.06% |
| 2026-04-09 | 17.34 | 17.34 | 16.10 | 16.59 | 16.43 | qfq | 5,083,346 | 83,966,510 | -2.64% |
| 2026-04-08 | 16.63 | 17.10 | 16.63 | 17.04 | 16.88 | qfq | 1,865,249 | 31,611,629 | 3.46% |
| 2026-04-07 | 16.14 | 16.53 | 15.95 | 16.47 | 16.31 | qfq | 1,400,590 | 22,936,826 | 2.94% |
| 2026-04-03 | 16.41 | 16.50 | 16.00 | 16.00 | 15.85 | qfq | 1,643,880 | 26,624,666 | -2.74% |
| 2026-04-02 | 16.70 | 16.70 | 16.26 | 16.45 | 16.29 | qfq | 1,495,750 | 24,668,233 | -1.50% |
| 2026-04-01 | 16.63 | 16.96 | 16.45 | 16.70 | 16.54 | qfq | 1,846,670 | 30,740,847 | 0.48% |
| 2026-03-31 | 16.80 | 16.98 | 16.40 | 16.62 | 16.46 | qfq | 1,479,570 | 24,632,723 | -1.13% |
| 2026-03-30 | 16.55 | 16.85 | 16.36 | 16.81 | 16.65 | qfq | 1,589,990 | 26,433,938 | 1.57% |
| 2026-03-27 | 16.17 | 16.55 | 16.00 | 16.55 | 16.39 | qfq | 1,736,740 | 28,314,474 | 2.48% |
| 2026-03-26 | 16.28 | 16.51 | 15.95 | 16.15 | 16.00 | qfq | 1,926,440 | 31,108,397 | -0.74% |
| 2026-03-25 | 16.43 | 16.53 | 16.08 | 16.27 | 16.12 | qfq | 1,819,669 | 29,746,190 | 1.31% |
| 2026-03-24 | 15.50 | 16.19 | 15.40 | 16.06 | 15.91 | qfq | 3,061,410 | 48,469,736 | 5.66% |
| 2026-03-23 | 16.04 | 16.29 | 15.16 | 15.20 | 15.06 | qfq | 3,794,887 | 59,558,614 | -7.88% |
| 2026-03-20 | 17.06 | 17.17 | 16.50 | 16.50 | 16.34 | qfq | 1,805,118 | 30,219,648 | -3.90% |
| 2026-03-19 | 17.25 | 17.53 | 16.94 | 17.17 | 17.01 | qfq | 1,717,830 | 29,480,917 | -1.60% |
| 2026-03-18 | 17.28 | 17.49 | 17.13 | 17.45 | 17.28 | qfq | 1,486,630 | 25,742,701 | 0.46% |
| 2026-03-17 | 17.83 | 17.90 | 17.24 | 17.37 | 17.21 | qfq | 2,478,430 | 43,648,756 | -2.69% |
| 2026-03-16 | 17.69 | 17.89 | 17.54 | 17.85 | 17.68 | qfq | 2,398,473 | 42,505,363 | 0.17% |
| 2026-03-13 | 17.96 | 18.11 | 17.76 | 17.82 | 17.65 | qfq | 1,895,220 | 34,021,348 | -0.45% |
| 2026-03-12 | 18.00 | 18.30 | 17.76 | 17.90 | 17.73 | qfq | 2,602,463 | 46,673,623 | -0.56% |
| 2026-03-11 | 17.98 | 18.08 | 17.81 | 18.00 | 17.83 | qfq | 1,560,073 | 27,989,457 | 0.28% |
| 2026-03-10 | 18.07 | 18.08 | 17.79 | 17.95 | 17.78 | qfq | 2,183,597 | 39,134,565 | -0.28% |
| 2026-03-09 | 17.90 | 18.16 | 17.58 | 18.00 | 17.83 | qfq | 2,618,650 | 46,797,329 | 0.00% |
| 2026-03-06 | 17.24 | 18.00 | 17.24 | 18.00 | 17.83 | qfq | 2,221,950 | 39,348,960 | 4.05% |
| 2026-03-05 | 17.47 | 17.73 | 17.22 | 17.30 | 17.14 | qfq | 1,878,880 | 32,907,735 | 0.06% |
| 2026-03-04 | 17.60 | 17.75 | 17.13 | 17.29 | 17.13 | qfq | 3,033,899 | 52,673,746 | -1.65% |
| 2026-03-03 | 18.08 | 18.38 | 17.56 | 17.58 | 17.41 | qfq | 2,153,164 | 38,642,948 | -3.09% |
| 2026-03-02 | 18.60 | 18.78 | 17.91 | 18.14 | 17.97 | qfq | 3,064,150 | 55,826,332 | -2.94% |
| 2026-02-27 | 18.60 | 18.73 | 18.46 | 18.69 | 18.51 | qfq | 1,596,350 | 29,708,640 | 0.00% |
| 2026-02-26 | 18.61 | 18.84 | 18.50 | 18.69 | 18.51 | qfq | 1,987,103 | 37,044,292 | 0.32% |
| 2026-02-25 | 18.45 | 18.80 | 18.30 | 18.63 | 18.45 | qfq | 2,735,190 | 50,874,594 | 1.14% |
| 2026-02-24 | 18.31 | 18.53 | 18.24 | 18.42 | 18.25 | qfq | 3,268,860 | 59,949,037 | 0.66% |
| 2026-02-13 | 18.20 | 18.48 | 18.16 | 18.30 | 18.13 | qfq | 1,722,544 | 31,592,374 | 0.11% |
| 2026-02-12 | 18.50 | 18.51 | 18.13 | 18.28 | 18.11 | qfq | 1,479,554 | 27,051,164 | -1.03% |
| 2026-02-11 | 18.45 | 18.60 | 18.30 | 18.47 | 18.29 | qfq | 1,642,282 | 30,360,314 | 0.60% |
| 2026-02-10 | 18.35 | 18.55 | 18.17 | 18.36 | 18.19 | qfq | 1,511,320 | 27,798,436 | 0.33% |
| 2026-02-09 | 18.35 | 18.43 | 18.20 | 18.30 | 18.13 | qfq | 1,727,950 | 31,612,211 | 0.33% |
| 2026-02-06 | 18.33 | 18.62 | 18.00 | 18.24 | 18.07 | qfq | 2,129,921 | 39,003,093 | 0.05% |
| 2026-02-05 | 18.21 | 18.38 | 18.01 | 18.23 | 18.06 | qfq | 2,203,030 | 40,128,251 | 0.66% |
| 2026-02-04 | 18.21 | 18.29 | 18.00 | 18.11 | 17.94 | qfq | 1,865,710 | 33,798,885 | -0.55% |
| 2026-02-03 | 18.02 | 18.36 | 17.93 | 18.21 | 18.04 | qfq | 3,087,950 | 56,135,095 | 1.17% |
| 2026-02-02 | 18.60 | 18.74 | 17.90 | 18.00 | 17.83 | qfq | 3,414,801 | 62,610,855 | -3.28% |
| 2026-01-30 | 18.05 | 18.78 | 18.05 | 18.61 | 18.43 | qfq | 3,336,725 | 61,556,675 | 2.31% |
| 2026-01-29 | 18.46 | 18.60 | 18.01 | 18.19 | 18.02 | qfq | 2,294,250 | 42,014,482 | -1.36% |
| 2026-01-28 | 18.28 | 18.58 | 18.22 | 18.44 | 18.27 | qfq | 2,650,010 | 48,793,182 | 0.27% |
| 2026-01-27 | 18.40 | 18.80 | 18.08 | 18.39 | 18.22 | qfq | 2,667,163 | 48,939,910 | -0.22% |
| 2026-01-26 | 18.37 | 18.57 | 18.26 | 18.43 | 18.26 | qfq | 3,281,763 | 60,535,710 | 0.33% |
| 2026-01-23 | 18.40 | 18.54 | 18.28 | 18.37 | 18.20 | qfq | 3,112,395 | 57,195,158 | 0.00% |
| 2026-01-22 | 18.40 | 18.86 | 18.20 | 18.37 | 18.20 | qfq | 3,872,500 | 71,121,032 | 1.16% |
| 2026-01-21 | 17.87 | 18.20 | 17.84 | 18.16 | 17.99 | qfq | 2,046,330 | 36,954,714 | 1.51% |
| 2026-01-20 | 17.92 | 18.04 | 17.70 | 17.89 | 17.72 | qfq | 1,756,883 | 31,446,409 | 0.11% |
| 2026-01-19 | 17.74 | 17.94 | 17.62 | 17.87 | 17.70 | qfq | 2,014,636 | 35,921,707 | 0.73% |
| 2026-01-16 | 17.92 | 17.98 | 17.56 | 17.74 | 17.57 | qfq | 2,356,410 | 41,734,202 | -0.56% |
| 2026-01-15 | 17.28 | 17.90 | 17.27 | 17.84 | 17.67 | qfq | 3,349,411 | 58,998,809 | 2.88% |
| 2026-01-14 | 17.33 | 17.57 | 17.05 | 17.34 | 17.18 | qfq | 2,436,670 | 42,268,988 | 0.29% |
| 2026-01-13 | 17.20 | 17.61 | 17.04 | 17.29 | 17.13 | qfq | 2,682,970 | 46,503,395 | 0.88% |
| 2026-01-12 | 17.17 | 17.23 | 17.02 | 17.14 | 16.98 | qfq | 1,902,800 | 32,582,656 | -0.29% |
| 2026-01-09 | 17.20 | 17.30 | 16.91 | 17.19 | 17.03 | qfq | 2,405,073 | 41,156,993 | 0.64% |
| 2026-01-08 | 16.99 | 17.15 | 16.88 | 17.08 | 16.92 | qfq | 1,498,384 | 25,572,310 | 0.00% |
| 2026-01-07 | 16.99 | 17.18 | 16.77 | 17.08 | 16.92 | qfq | 2,570,874 | 43,610,205 | 0.53% |
| 2026-01-06 | 17.00 | 17.09 | 16.78 | 16.99 | 16.83 | qfq | 1,978,406 | 33,457,242 | 0.18% |
| 2026-01-05 | 16.60 | 17.15 | 16.60 | 16.96 | 16.80 | qfq | 3,275,643 | 55,385,040 | 2.17% |
| 2025-12-31 | 16.56 | 16.63 | 16.20 | 16.60 | 16.44 | qfq | 1,892,010 | 31,160,665 | 0.91% |
| 2025-12-30 | 17.00 | 17.00 | 16.27 | 16.45 | 16.29 | qfq | 3,232,459 | 53,257,820 | -2.84% |
| 2025-12-29 | 16.70 | 17.39 | 16.65 | 16.93 | 16.77 | qfq | 4,043,394 | 68,735,009 | 1.74% |
| 2025-12-26 | 16.70 | 16.76 | 16.48 | 16.64 | 16.48 | qfq | 1,208,120 | 20,064,222 | 0.06% |
| 2025-12-25 | 16.53 | 16.67 | 16.41 | 16.63 | 16.47 | qfq | 1,047,746 | 17,355,291 | 1.09% |
| 2025-12-24 | 16.33 | 16.54 | 16.27 | 16.45 | 16.29 | qfq | 967,900 | 15,937,215 | 0.24% |
| 2025-12-23 | 16.53 | 16.65 | 16.30 | 16.41 | 16.25 | qfq | 1,005,409 | 16,484,217 | -0.30% |
| 2025-12-22 | 16.68 | 16.90 | 16.40 | 16.46 | 16.30 | qfq | 1,396,770 | 23,211,026 | -0.72% |
| 2025-12-19 | 16.60 | 16.70 | 16.50 | 16.58 | 16.42 | qfq | 1,190,600 | 19,781,594 | 0.61% |
| 2025-12-18 | 16.33 | 16.75 | 16.20 | 16.48 | 16.32 | qfq | 1,617,077 | 26,831,082 | 0.86% |
| 2025-12-17 | 16.24 | 16.42 | 16.06 | 16.34 | 16.19 | qfq | 1,193,647 | 19,337,548 | -0.06% |
| 2025-12-16 | 16.65 | 16.74 | 16.30 | 16.35 | 16.20 | qfq | 1,213,703 | 19,937,916 | -1.86% |
| 2025-12-15 | 16.49 | 16.94 | 16.24 | 16.66 | 16.50 | qfq | 2,267,321 | 37,681,792 | 0.79% |
| 2025-12-12 | 16.54 | 16.81 | 16.31 | 16.53 | 16.37 | qfq | 1,470,660 | 24,386,092 | -0.12% |
| 2025-12-11 | 16.90 | 17.04 | 16.36 | 16.55 | 16.39 | qfq | 2,440,130 | 40,593,071 | -2.36% |
| 2025-12-10 | 17.12 | 17.12 | 16.81 | 16.95 | 16.79 | qfq | 1,168,190 | 19,776,068 | -0.99% |
| 2025-12-09 | 17.27 | 17.29 | 17.03 | 17.12 | 16.96 | qfq | 1,148,858 | 19,713,184 | -0.87% |
| 2025-12-08 | 17.14 | 17.36 | 17.12 | 17.27 | 17.11 | qfq | 1,173,688 | 20,257,260 | 0.88% |
| 2025-12-05 | 17.17 | 17.32 | 16.91 | 17.12 | 16.96 | qfq | 2,415,277 | 41,479,415 | 0.00% |
| 2025-12-04 | 17.55 | 17.55 | 17.06 | 17.12 | 16.96 | qfq | 1,215,110 | 20,917,144 | -1.89% |
| 2025-12-03 | 17.61 | 18.07 | 17.36 | 17.45 | 17.28 | qfq | 1,567,491 | 27,522,655 | -1.69% |
| 2025-12-02 | 17.75 | 17.78 | 17.50 | 17.75 | 17.58 | qfq | 1,095,531 | 19,351,018 | 0.00% |
| 2025-12-01 | 17.60 | 17.87 | 17.60 | 17.75 | 17.58 | qfq | 2,086,463 | 36,993,099 | 0.85% |
| 2025-11-28 | 17.54 | 17.60 | 17.38 | 17.60 | 17.43 | qfq | 1,297,640 | 22,708,606 | 0.34% |
| 2025-11-27 | 17.22 | 17.62 | 17.12 | 17.54 | 17.37 | qfq | 1,791,228 | 31,255,147 | 1.39% |
| 2025-11-26 | 17.45 | 17.60 | 17.17 | 17.30 | 17.14 | qfq | 2,082,960 | 36,121,330 | -1.70% |
| 2025-11-25 | 17.54 | 17.78 | 17.41 | 17.60 | 17.43 | qfq | 1,391,158 | 24,473,473 | 0.34% |
| 2025-11-24 | 17.46 | 17.70 | 17.06 | 17.54 | 17.37 | qfq | 3,061,946 | 53,333,475 | 1.33% |
| 2025-11-21 | 17.49 | 17.86 | 16.87 | 17.31 | 17.15 | qfq | 3,595,580 | 62,125,203 | -3.19% |
| 2025-11-20 | 18.24 | 18.24 | 17.70 | 17.88 | 17.71 | qfq | 1,507,981 | 27,057,495 | -0.83% |
| 2025-11-19 | 18.54 | 18.54 | 17.85 | 18.03 | 17.86 | qfq | 2,196,241 | 39,656,408 | -2.17% |
| 2025-11-18 | 18.95 | 18.95 | 18.23 | 18.43 | 18.26 | qfq | 2,751,755 | 50,712,261 | -1.92% |
| 2025-11-17 | 18.63 | 19.14 | 18.55 | 18.79 | 18.61 | qfq | 2,525,561 | 47,334,986 | -0.05% |
| 2025-11-14 | 18.97 | 19.13 | 18.70 | 18.80 | 18.62 | qfq | 3,478,038 | 65,667,922 | -1.67% |
| 2025-11-13 | 18.99 | 19.38 | 18.70 | 19.12 | 18.94 | qfq | 4,271,130 | 81,582,220 | 1.70% |
| 2025-11-12 | 18.98 | 19.18 | 18.52 | 18.80 | 18.62 | qfq | 3,714,000 | 69,513,650 | -0.74% |
| 2025-11-11 | 18.57 | 19.05 | 18.28 | 18.94 | 18.76 | qfq | 4,071,670 | 76,589,178 | 1.94% |
| 2025-11-10 | 18.41 | 18.73 | 18.20 | 18.58 | 18.40 | qfq | 4,230,680 | 78,216,629 | 0.32% |
| 2025-11-07 | 17.72 | 18.69 | 17.70 | 18.52 | 18.34 | qfq | 7,117,078 | 130,066,320 | 4.46% |
| 2025-11-06 | 17.67 | 17.94 | 17.61 | 17.73 | 17.56 | qfq | 1,774,480 | 31,503,061 | 0.34% |
| 2025-11-05 | 17.42 | 17.79 | 17.33 | 17.67 | 17.50 | qfq | 1,632,090 | 28,857,707 | 0.68% |
| 2025-11-04 | 17.52 | 17.80 | 17.41 | 17.55 | 17.38 | qfq | 2,150,190 | 37,734,918 | 0.52% |
| 2025-11-03 | 17.16 | 17.98 | 17.10 | 17.46 | 17.29 | qfq | 3,501,150 | 61,539,653 | 2.77% |
| 2025-10-31 | 16.70 | 17.10 | 16.70 | 16.99 | 16.83 | qfq | 2,351,810 | 39,981,794 | 1.19% |
| 2025-10-30 | 16.80 | 17.00 | 16.70 | 16.79 | 16.63 | qfq | 2,050,769 | 34,558,168 | 0.36% |
| 2025-10-29 | 17.01 | 17.11 | 16.55 | 16.73 | 16.57 | qfq | 1,722,830 | 28,823,691 | -1.53% |
| 2025-10-28 | 16.98 | 17.07 | 16.79 | 16.99 | 16.83 | qfq | 1,156,130 | 19,534,721 | 0.12% |
| 2025-10-27 | 16.94 | 16.98 | 16.70 | 16.97 | 16.81 | qfq | 1,926,190 | 32,523,263 | 1.19% |
| 2025-10-24 | 16.82 | 16.89 | 16.62 | 16.77 | 16.61 | qfq | 1,051,130 | 17,557,704 | 0.06% |
| 2025-10-23 | 16.73 | 16.78 | 16.55 | 16.76 | 16.60 | qfq | 1,238,270 | 20,621,426 | 0.54% |
| 2025-10-22 | 16.69 | 16.81 | 16.57 | 16.67 | 16.51 | qfq | 1,215,109 | 20,261,255 | -0.12% |
| 2025-10-21 | 16.67 | 16.72 | 16.48 | 16.69 | 16.53 | qfq | 1,373,429 | 22,845,928 | 0.42% |
| 2025-10-20 | 16.67 | 16.74 | 16.43 | 16.62 | 16.46 | qfq | 1,381,820 | 22,911,763 | 0.00% |
| 2025-10-17 | 16.45 | 16.78 | 16.38 | 16.62 | 16.46 | qfq | 1,595,161 | 26,436,387 | 0.12% |
| 2025-10-16 | 16.67 | 16.85 | 16.48 | 16.60 | 16.44 | qfq | 1,081,286 | 17,962,436 | -0.48% |
| 2025-10-15 | 16.66 | 16.78 | 16.50 | 16.68 | 16.52 | qfq | 1,252,590 | 20,852,811 | 0.42% |
| 2025-10-14 | 16.86 | 17.28 | 16.51 | 16.61 | 16.45 | qfq | 1,326,679 | 22,228,854 | -1.54% |
| 2025-10-13 | 16.51 | 16.98 | 16.22 | 16.87 | 16.71 | qfq | 1,584,329 | 26,468,437 | -0.88% |
| 2025-10-10 | 17.13 | 17.34 | 16.95 | 17.02 | 16.86 | qfq | 1,517,169 | 25,982,232 | -0.29% |
| 2025-10-09 | 17.50 | 17.50 | 17.05 | 17.07 | 16.91 | qfq | 2,023,420 | 34,779,800 | -2.12% |
| 2025-09-30 | 17.45 | 17.60 | 17.31 | 17.44 | 17.27 | qfq | 1,274,540 | 22,152,206 | 0.06% |
| 2025-09-29 | 17.30 | 17.67 | 17.06 | 17.43 | 17.26 | qfq | 1,239,770 | 21,604,113 | 1.16% |
| 2025-09-26 | 17.51 | 17.58 | 17.22 | 17.23 | 17.07 | qfq | 1,272,730 | 22,101,179 | -1.60% |
| 2025-09-25 | 17.96 | 17.96 | 17.48 | 17.51 | 17.34 | qfq | 1,513,747 | 26,694,286 | -1.57% |
| 2025-09-24 | 17.78 | 18.00 | 17.51 | 17.79 | 17.62 | qfq | 1,406,275 | 25,032,887 | 0.06% |
| 2025-09-23 | 17.85 | 18.00 | 17.34 | 17.78 | 17.61 | qfq | 1,900,638 | 33,401,255 | -0.84% |
| 2025-09-22 | 18.15 | 18.18 | 17.62 | 17.93 | 17.76 | qfq | 2,184,470 | 38,984,615 | -1.21% |
| 2025-09-19 | 18.12 | 18.28 | 17.92 | 18.15 | 17.98 | qfq | 1,886,281 | 34,130,780 | -0.17% |
| 2025-09-18 | 18.79 | 18.81 | 17.96 | 18.18 | 18.01 | qfq | 3,730,089 | 68,448,640 | -3.71% |
| 2025-09-17 | 18.15 | 19.77 | 18.15 | 18.88 | 18.70 | qfq | 6,964,417 | 131,937,869 | 3.51% |
| 2025-09-16 | 18.00 | 18.26 | 17.81 | 18.24 | 18.07 | qfq | 1,842,259 | 33,220,437 | 1.33% |
| 2025-09-15 | 18.01 | 18.25 | 17.83 | 18.00 | 17.83 | qfq | 1,781,670 | 32,046,666 | -0.17% |
| 2025-09-12 | 18.31 | 18.40 | 17.96 | 18.03 | 17.86 | qfq | 2,676,060 | 48,469,800 | -1.53% |
| 2025-09-11 | 18.42 | 18.54 | 18.05 | 18.31 | 18.14 | qfq | 1,970,364 | 35,981,939 | -0.70% |
| 2025-09-10 | 18.32 | 18.68 | 18.14 | 18.44 | 18.27 | qfq | 2,050,058 | 37,734,445 | 0.27% |
| 2025-09-09 | 18.71 | 18.96 | 18.26 | 18.39 | 18.22 | qfq | 2,416,988 | 44,834,278 | -2.28% |
| 2025-09-08 | 18.96 | 19.25 | 18.69 | 18.82 | 18.64 | qfq | 3,812,130 | 72,249,082 | -0.79% |
| 2025-09-05 | 17.74 | 19.06 | 17.74 | 18.97 | 18.79 | qfq | 6,446,148 | 119,951,023 | 6.27% |
| 2025-09-04 | 18.21 | 18.27 | 17.57 | 17.85 | 17.68 | qfq | 3,752,010 | 67,189,624 | -2.72% |
| 2025-09-03 | 18.25 | 18.48 | 17.46 | 18.35 | 18.18 | qfq | 5,156,220 | 92,625,188 | 0.44% |
| 2025-09-02 | 18.80 | 19.47 | 18.13 | 18.27 | 18.10 | qfq | 6,668,901 | 123,062,112 | -4.14% |
| 2025-09-01 | 17.66 | 19.43 | 17.31 | 19.06 | 18.88 | qfq | 11,690,007 | 218,551,355 | 7.93% |
| 2025-08-29 | 17.75 | 17.80 | 17.45 | 17.66 | 17.49 | qfq | 2,760,490 | 48,761,551 | 0.46% |
| 2025-08-28 | 16.91 | 17.60 | 16.91 | 17.58 | 17.41 | qfq | 3,792,560 | 65,933,511 | 3.47% |
| 2025-08-27 | 17.51 | 17.89 | 16.92 | 16.99 | 16.83 | qfq | 2,763,269 | 47,962,326 | -2.97% |
| 2025-08-26 | 17.63 | 17.76 | 17.48 | 17.51 | 17.34 | qfq | 1,889,290 | 33,268,234 | 0.11% |
| 2025-08-25 | 17.70 | 17.98 | 17.38 | 17.49 | 17.32 | qfq | 3,143,041 | 55,401,022 | -0.63% |
| 2025-08-22 | 17.70 | 18.19 | 17.50 | 17.60 | 17.43 | qfq | 4,142,779 | 73,743,643 | -0.56% |
| 2025-08-21 | 17.22 | 17.79 | 17.05 | 17.70 | 17.53 | qfq | 4,110,732 | 71,917,575 | 3.39% |
| 2025-08-20 | 16.99 | 17.16 | 16.91 | 17.12 | 16.96 | qfq | 1,873,379 | 31,998,844 | 0.65% |
| 2025-08-19 | 17.22 | 17.23 | 16.85 | 17.01 | 16.85 | qfq | 2,834,122 | 48,176,802 | -1.22% |
| 2025-08-18 | 17.19 | 17.26 | 16.92 | 17.22 | 17.06 | qfq | 2,661,060 | 45,475,207 | 0.76% |
| 2025-08-15 | 17.01 | 17.22 | 16.95 | 17.09 | 16.93 | qfq | 1,784,754 | 30,423,670 | 0.53% |
| 2025-08-14 | 17.51 | 17.59 | 17.00 | 17.00 | 16.84 | qfq | 2,457,680 | 42,383,030 | -2.91% |
| 2025-08-13 | 17.93 | 17.93 | 17.40 | 17.51 | 17.34 | qfq | 3,410,819 | 59,889,771 | -1.90% |
| 2025-08-12 | 18.07 | 18.09 | 17.70 | 17.85 | 17.68 | qfq | 2,446,640 | 43,740,797 | -1.11% |
| 2025-08-11 | 17.88 | 18.30 | 17.88 | 18.05 | 17.88 | qfq | 2,987,280 | 53,973,761 | 1.46% |
| 2025-08-08 | 17.98 | 18.00 | 17.62 | 17.79 | 17.62 | qfq | 2,315,883 | 41,052,204 | 0.23% |
| 2025-08-07 | 18.08 | 18.08 | 17.69 | 17.75 | 17.58 | qfq | 2,951,771 | 52,566,310 | -1.00% |
| 2025-08-06 | 18.00 | 18.18 | 17.85 | 17.93 | 17.76 | qfq | 2,949,006 | 52,974,114 | -0.39% |
| 2025-08-05 | 18.09 | 18.11 | 17.66 | 18.00 | 17.83 | qfq | 4,381,513 | 78,259,576 | 0.00% |
| 2025-08-04 | 17.70 | 18.07 | 17.25 | 18.00 | 17.83 | qfq | 7,806,040 | 138,991,149 | 1.98% |
| 2025-08-01 | 16.40 | 17.70 | 16.35 | 17.65 | 17.48 | qfq | 7,842,695 | 134,907,425 | 7.62% |
| 2025-07-31 | 16.61 | 16.88 | 16.35 | 16.40 | 16.24 | qfq | 2,240,279 | 37,159,944 | -2.03% |
| 2025-07-30 | 17.23 | 17.50 | 16.61 | 16.74 | 16.58 | qfq | 4,413,320 | 74,737,336 | -2.84% |
| 2025-07-29 | 16.69 | 17.64 | 16.34 | 17.23 | 17.07 | qfq | 6,552,908 | 112,184,573 | 3.24% |
| 2025-07-28 | 16.76 | 16.77 | 16.59 | 16.69 | 16.53 | qfq | 1,167,640 | 19,482,688 | -0.30% |
| 2025-07-25 | 16.48 | 16.80 | 16.46 | 16.74 | 16.58 | qfq | 1,862,570 | 31,023,554 | 1.45% |
| 2025-07-24 | 16.49 | 16.58 | 16.27 | 16.50 | 16.34 | qfq | 1,663,280 | 27,433,465 | 0.79% |
| 2025-07-23 | 16.58 | 16.58 | 16.31 | 16.37 | 16.21 | qfq | 1,607,089 | 26,384,310 | -1.27% |
| 2025-07-22 | 16.72 | 16.82 | 16.40 | 16.58 | 16.42 | qfq | 2,542,532 | 42,106,806 | -0.66% |
| 2025-07-21 | 16.36 | 16.73 | 16.36 | 16.69 | 16.53 | qfq | 1,785,350 | 29,694,528 | 0.97% |
| 2025-07-18 | 16.59 | 16.68 | 16.30 | 16.53 | 16.37 | qfq | 1,413,550 | 23,231,035 | -0.36% |
| 2025-07-17 | 16.48 | 16.99 | 16.40 | 16.59 | 16.43 | qfq | 2,694,227 | 45,037,036 | 0.55% |
| 2025-07-16 | 16.25 | 16.67 | 16.05 | 16.50 | 16.34 | qfq | 1,699,700 | 27,830,244 | 1.60% |
| 2025-07-15 | 16.54 | 16.64 | 16.09 | 16.24 | 16.09 | qfq | 1,856,430 | 30,218,659 | -2.23% |
| 2025-07-14 | 16.35 | 16.72 | 16.33 | 16.61 | 16.45 | qfq | 1,770,338 | 29,244,684 | 0.85% |
| 2025-07-11 | 16.54 | 16.54 | 16.25 | 16.47 | 16.31 | qfq | 1,713,030 | 28,096,900 | -0.18% |
| 2025-07-10 | 16.47 | 16.78 | 16.32 | 16.50 | 16.34 | qfq | 1,319,487 | 21,753,481 | 0.18% |
| 2025-07-09 | 16.55 | 16.95 | 16.31 | 16.47 | 16.31 | qfq | 1,936,160 | 32,029,781 | -0.96% |
| 2025-07-08 | 16.65 | 16.82 | 16.52 | 16.63 | 16.47 | qfq | 2,129,000 | 35,488,795 | 0.06% |
| 2025-07-07 | 16.58 | 16.70 | 16.25 | 16.62 | 16.46 | qfq | 1,982,270 | 32,570,191 | 0.24% |
| 2025-07-04 | 16.63 | 16.82 | 16.53 | 16.58 | 16.42 | qfq | 1,791,573 | 29,889,769 | -1.13% |
| 2025-07-03 | 16.94 | 16.96 | 16.50 | 16.77 | 16.61 | qfq | 2,399,960 | 40,079,254 | -1.00% |
| 2025-07-02 | 16.80 | 17.18 | 16.66 | 16.94 | 16.78 | qfq | 3,088,440 | 52,290,360 | 0.83% |
| 2025-07-01 | 16.51 | 16.91 | 16.40 | 16.80 | 16.64 | qfq | 2,984,538 | 49,731,801 | 2.31% |
| 2025-06-30 | 16.35 | 16.58 | 16.21 | 16.42 | 16.26 | qfq | 2,395,700 | 39,375,120 | 0.67% |
| 2025-06-27 | 16.44 | 16.44 | 16.20 | 16.31 | 16.16 | qfq | 1,809,119 | 29,489,260 | -0.18% |
| 2025-06-26 | 16.55 | 16.70 | 16.27 | 16.34 | 16.19 | qfq | 2,530,439 | 41,568,503 | -1.74% |
| 2025-06-25 | 16.48 | 16.65 | 16.33 | 16.63 | 16.47 | qfq | 2,284,543 | 37,584,643 | -0.06% |
| 2025-06-24 | 16.57 | 16.72 | 16.00 | 16.64 | 16.36 | qfq | 2,967,561 | 48,652,304 | 0.85% |
| 2025-06-23 | 16.21 | 16.59 | 16.21 | 16.50 | 16.22 | qfq | 1,663,630 | 27,317,660 | 0.43% |
| 2025-06-20 | 16.68 | 16.82 | 16.10 | 16.43 | 16.15 | qfq | 2,937,763 | 48,113,735 | -1.32% |
| 2025-06-19 | 16.80 | 17.01 | 16.54 | 16.65 | 16.37 | qfq | 3,354,029 | 56,049,978 | -1.89% |
| 2025-06-18 | 16.91 | 17.07 | 16.84 | 16.97 | 16.68 | qfq | 2,337,602 | 39,554,499 | -0.18% |
| 2025-06-17 | 17.21 | 17.27 | 16.89 | 17.00 | 16.71 | qfq | 3,302,934 | 56,196,335 | -1.28% |
| 2025-06-16 | 17.20 | 17.46 | 16.89 | 17.22 | 16.93 | qfq | 5,805,439 | 99,295,189 | 0.12% |
| 2025-06-13 | 17.42 | 17.77 | 16.85 | 17.20 | 16.91 | qfq | 6,883,814 | 119,248,219 | -2.05% |
| 2025-06-12 | 17.19 | 17.58 | 16.99 | 17.56 | 17.26 | qfq | 5,890,737 | 101,797,513 | 2.03% |
| 2025-06-11 | 16.83 | 17.28 | 16.75 | 17.21 | 16.92 | qfq | 4,676,129 | 79,711,880 | 2.26% |
| 2025-06-10 | 16.57 | 17.28 | 16.57 | 16.83 | 16.55 | qfq | 7,865,707 | 132,789,344 | 1.08% |
| 2025-06-09 | 16.31 | 16.82 | 16.12 | 16.65 | 16.37 | qfq | 8,056,575 | 133,863,785 | 2.08% |
| 2025-06-06 | 15.17 | 16.40 | 15.17 | 16.31 | 16.04 | qfq | 10,699,206 | 170,785,515 | 7.80% |
| 2025-06-05 | 14.94 | 15.26 | 14.72 | 15.13 | 14.88 | qfq | 3,834,250 | 57,737,384 | 1.27% |
| 2025-06-04 | 14.99 | 15.13 | 14.78 | 14.94 | 14.69 | qfq | 3,806,310 | 56,752,343 | 0.20% |
| 2025-06-03 | 14.90 | 15.18 | 14.85 | 14.91 | 14.66 | qfq | 4,921,105 | 73,705,212 | -1.26% |
| 2025-05-30 | 15.66 | 15.66 | 15.07 | 15.10 | 14.85 | qfq | 6,159,080 | 94,583,850 | -3.14% |
| 2025-05-29 | 15.27 | 15.75 | 15.27 | 15.59 | 15.33 | qfq | 7,566,712 | 117,128,997 | 0.78% |
| 2025-05-28 | 14.95 | 15.49 | 14.78 | 15.47 | 15.21 | qfq | 9,172,100 | 140,018,009 | 2.93% |
| 2025-05-27 | 14.85 | 15.03 | 14.52 | 15.03 | 14.78 | qfq | 6,819,807 | 100,660,988 | 1.28% |
| 2025-05-26 | 14.70 | 15.07 | 14.70 | 14.84 | 14.59 | qfq | 6,287,927 | 93,584,097 | 1.02% |
| 2025-05-23 | 14.50 | 14.89 | 14.43 | 14.69 | 14.44 | qfq | 6,154,455 | 90,507,566 | 0.69% |
| 2025-05-22 | 14.41 | 14.75 | 14.21 | 14.59 | 14.34 | qfq | 6,129,278 | 88,814,037 | 0.48% |
| 2025-05-21 | 13.89 | 14.80 | 13.89 | 14.52 | 14.28 | qfq | 12,278,704 | 177,694,926 | 4.76% |
| 2025-05-20 | 13.81 | 13.87 | 13.75 | 13.86 | 13.63 | qfq | 2,121,675 | 29,294,944 | 0.36% |
| 2025-05-19 | 13.86 | 13.95 | 13.66 | 13.81 | 13.58 | qfq | 2,812,490 | 38,807,525 | -0.36% |
| 2025-05-16 | 13.61 | 13.92 | 13.55 | 13.86 | 13.63 | qfq | 3,540,650 | 48,813,146 | 1.84% |
| 2025-05-15 | 13.43 | 13.72 | 13.35 | 13.61 | 13.38 | qfq | 2,925,240 | 39,648,566 | 0.29% |
| 2025-05-14 | 13.56 | 13.82 | 13.45 | 13.57 | 13.34 | qfq | 3,879,102 | 52,710,014 | 0.07% |
| 2025-05-13 | 13.42 | 13.71 | 13.32 | 13.56 | 13.33 | qfq | 3,365,760 | 45,442,572 | 1.42% |
| 2025-05-12 | 13.39 | 13.43 | 13.27 | 13.37 | 13.14 | qfq | 1,873,667 | 25,020,536 | 0.91% |
| 2025-05-09 | 13.38 | 13.44 | 13.20 | 13.25 | 13.03 | qfq | 2,037,289 | 27,087,896 | -0.82% |
| 2025-05-08 | 13.26 | 13.47 | 13.15 | 13.36 | 13.14 | qfq | 2,252,995 | 30,062,681 | 0.98% |
| 2025-05-07 | 13.20 | 13.43 | 13.12 | 13.23 | 13.01 | qfq | 3,313,960 | 43,897,762 | 0.61% |
| 2025-05-06 | 12.97 | 13.15 | 12.83 | 13.15 | 12.93 | qfq | 3,151,970 | 40,999,494 | 2.98% |
| 2025-04-30 | 12.65 | 12.94 | 12.53 | 12.77 | 12.55 | qfq | 2,881,560 | 36,845,715 | 1.35% |
| 2025-04-29 | 12.30 | 12.67 | 12.24 | 12.60 | 12.39 | qfq | 2,921,270 | 36,634,473 | 2.94% |
| 2025-04-28 | 12.65 | 12.65 | 12.15 | 12.24 | 12.03 | qfq | 2,171,941 | 26,697,893 | -2.55% |
| 2025-04-25 | 12.66 | 12.70 | 12.52 | 12.56 | 12.35 | qfq | 2,464,880 | 31,097,751 | -0.32% |
| 2025-04-24 | 12.75 | 12.79 | 12.47 | 12.60 | 12.39 | qfq | 3,212,760 | 40,521,875 | -1.95% |
| 2025-04-23 | 12.67 | 12.90 | 12.60 | 12.85 | 12.63 | qfq | 2,917,190 | 37,235,901 | 1.98% |
| 2025-04-22 | 12.60 | 12.66 | 12.48 | 12.60 | 12.39 | qfq | 1,870,410 | 23,521,502 | 0.00% |
| 2025-04-21 | 12.40 | 12.60 | 12.40 | 12.60 | 12.39 | qfq | 1,835,290 | 22,983,073 | 1.12% |
| 2025-04-18 | 12.47 | 12.58 | 12.32 | 12.46 | 12.25 | qfq | 1,928,749 | 23,982,845 | 0.00% |
| 2025-04-17 | 12.32 | 12.60 | 12.32 | 12.46 | 12.25 | qfq | 2,423,960 | 30,285,177 | 1.14% |
| 2025-04-16 | 12.61 | 12.76 | 12.15 | 12.32 | 12.11 | qfq | 2,551,590 | 31,593,524 | -2.99% |
| 2025-04-15 | 12.58 | 12.77 | 12.49 | 12.70 | 12.49 | qfq | 2,821,060 | 35,651,229 | 0.55% |
| 2025-04-14 | 12.51 | 12.81 | 12.41 | 12.63 | 12.42 | qfq | 3,414,670 | 43,120,980 | 2.18% |
| 2025-04-11 | 12.15 | 12.54 | 12.15 | 12.36 | 12.15 | qfq | 3,558,940 | 44,009,065 | 0.65% |
| 2025-04-10 | 12.20 | 12.49 | 12.19 | 12.28 | 12.07 | qfq | 4,788,405 | 59,175,967 | 2.25% |
| 2025-04-09 | 11.55 | 12.18 | 10.99 | 12.01 | 11.81 | qfq | 5,475,091 | 63,612,136 | 1.09% |
| 2025-04-08 | 12.05 | 12.26 | 11.60 | 11.88 | 11.68 | qfq | 6,559,046 | 77,932,052 | -2.22% |
| 2025-04-07 | 12.70 | 12.76 | 12.15 | 12.15 | 11.95 | qfq | 6,289,292 | 77,611,026 | -10.00% |
| 2025-04-03 | 13.60 | 13.78 | 13.38 | 13.50 | 13.27 | qfq | 8,926,192 | 121,053,591 | -3.23% |
| 2025-04-02 | 13.73 | 14.65 | 13.73 | 13.95 | 13.72 | qfq | 17,634,055 | 246,005,178 | -8.52% |
| 2025-04-01 | 16.60 | 18.29 | 15.06 | 15.25 | 14.99 | qfq | 29,650,521 | 509,118,919 | -8.30% |
| 2025-03-31 | 16.47 | 16.70 | 16.07 | 16.63 | 16.35 | qfq | 4,269,119 | 69,815,264 | 1.28% |
| 2025-03-28 | 16.45 | 16.50 | 15.68 | 16.42 | 16.14 | qfq | 4,849,417 | 78,920,526 | 0.86% |
| 2025-03-27 | 16.03 | 16.77 | 15.56 | 16.28 | 16.01 | qfq | 5,199,990 | 84,279,357 | 1.37% |
| 2025-03-26 | 15.90 | 16.10 | 15.81 | 16.06 | 15.79 | qfq | 2,824,092 | 45,164,591 | 0.31% |
| 2025-03-25 | 15.76 | 16.10 | 15.66 | 16.01 | 15.74 | qfq | 2,924,672 | 46,576,206 | 1.46% |
| 2025-03-24 | 15.80 | 15.98 | 15.54 | 15.78 | 15.51 | qfq | 2,462,129 | 38,659,774 | 0.38% |
| 2025-03-21 | 15.66 | 15.83 | 15.54 | 15.72 | 15.46 | qfq | 2,208,643 | 34,562,607 | -0.44% |
| 2025-03-20 | 15.71 | 15.90 | 15.66 | 15.79 | 15.52 | qfq | 1,784,822 | 28,128,659 | 0.51% |
| 2025-03-19 | 16.00 | 16.00 | 15.60 | 15.71 | 15.45 | qfq | 2,808,942 | 44,193,281 | -1.63% |
| 2025-03-18 | 16.20 | 16.21 | 15.84 | 15.97 | 15.70 | qfq | 2,850,515 | 45,524,178 | -1.24% |
| 2025-03-17 | 16.11 | 16.25 | 15.98 | 16.17 | 15.90 | qfq | 2,690,463 | 43,419,733 | 0.56% |
| 2025-03-14 | 15.96 | 16.09 | 15.89 | 16.08 | 15.81 | qfq | 2,814,121 | 45,032,013 | 0.63% |
| 2025-03-13 | 15.97 | 16.15 | 15.85 | 15.98 | 15.71 | qfq | 2,986,230 | 47,690,727 | -0.06% |
| 2025-03-12 | 16.13 | 16.13 | 15.77 | 15.99 | 15.72 | qfq | 4,434,232 | 70,629,698 | -0.99% |
| 2025-03-11 | 15.17 | 16.37 | 15.17 | 16.15 | 15.88 | qfq | 8,922,733 | 140,536,258 | 5.56% |
| 2025-03-10 | 15.00 | 15.46 | 15.00 | 15.30 | 15.04 | qfq | 4,416,283 | 67,284,043 | -0.13% |
| 2025-03-07 | 15.42 | 15.56 | 15.17 | 15.32 | 15.06 | qfq | 5,015,493 | 76,919,768 | -1.03% |
| 2025-03-06 | 15.04 | 15.56 | 15.04 | 15.48 | 15.22 | qfq | 6,152,752 | 94,421,714 | 3.20% |
| 2025-03-05 | 14.99 | 15.14 | 14.86 | 15.00 | 14.75 | qfq | 1,977,771 | 29,644,484 | 0.07% |
| 2025-03-04 | 14.83 | 15.07 | 14.65 | 14.99 | 14.74 | qfq | 2,897,145 | 43,294,905 | 1.35% |
| 2025-03-03 | 14.64 | 14.85 | 14.55 | 14.79 | 14.54 | qfq | 2,623,104 | 38,659,101 | 0.96% |
| 2025-02-28 | 14.78 | 14.81 | 14.27 | 14.65 | 14.40 | qfq | 3,201,660 | 46,739,243 | -0.88% |
| 2025-02-27 | 15.00 | 15.03 | 14.63 | 14.78 | 14.53 | qfq | 3,791,830 | 55,994,009 | -1.92% |
| 2025-02-26 | 14.23 | 15.13 | 14.21 | 15.07 | 14.82 | qfq | 7,795,840 | 115,625,757 | 6.05% |
| 2025-02-25 | 14.00 | 14.32 | 14.00 | 14.21 | 13.97 | qfq | 1,447,880 | 20,557,944 | 0.21% |
| 2025-02-24 | 14.14 | 14.40 | 14.08 | 14.18 | 13.94 | qfq | 1,604,528 | 22,837,917 | 0.28% |
| 2025-02-21 | 14.10 | 14.17 | 13.95 | 14.14 | 13.90 | qfq | 1,303,429 | 18,353,070 | 0.00% |
| 2025-02-20 | 14.09 | 14.18 | 14.00 | 14.14 | 13.90 | qfq | 916,370 | 12,911,762 | 0.07% |
| 2025-02-19 | 13.98 | 14.13 | 13.90 | 14.13 | 13.89 | qfq | 770,450 | 10,815,587 | 1.44% |
| 2025-02-18 | 14.06 | 14.20 | 13.90 | 13.93 | 13.70 | qfq | 1,424,334 | 20,015,275 | -1.69% |
| 2025-02-17 | 14.44 | 14.48 | 14.10 | 14.17 | 13.93 | qfq | 1,863,196 | 26,496,274 | -1.87% |
| 2025-02-14 | 14.23 | 14.49 | 14.21 | 14.44 | 14.20 | qfq | 1,791,267 | 25,697,929 | 0.63% |
| 2025-02-13 | 14.27 | 14.50 | 14.24 | 14.35 | 14.11 | qfq | 2,312,778 | 33,288,010 | 0.21% |
| 2025-02-12 | 14.30 | 14.41 | 14.08 | 14.32 | 14.08 | qfq | 3,756,674 | 53,548,236 | 1.13% |
| 2025-02-11 | 14.67 | 14.67 | 14.00 | 14.16 | 13.92 | qfq | 3,648,997 | 52,340,704 | -1.67% |
| 2025-02-10 | 13.98 | 14.41 | 13.83 | 14.40 | 14.16 | qfq | 3,637,301 | 51,561,414 | 3.67% |
| 2025-02-07 | 13.80 | 13.97 | 13.70 | 13.89 | 13.66 | qfq | 2,106,804 | 29,266,738 | 0.80% |
| 2025-02-06 | 13.53 | 13.87 | 13.41 | 13.78 | 13.55 | qfq | 1,930,860 | 26,416,324 | 1.77% |
| 2025-02-05 | 13.45 | 13.65 | 13.34 | 13.54 | 13.31 | qfq | 2,383,727 | 32,266,016 | 1.50% |
| 2025-01-27 | 13.32 | 13.42 | 13.23 | 13.34 | 13.12 | qfq | 1,371,430 | 18,310,847 | 0.30% |
| 2025-01-24 | 13.33 | 13.33 | 13.12 | 13.30 | 13.08 | qfq | 1,085,603 | 14,379,476 | 1.14% |
| 2025-01-23 | 13.39 | 13.43 | 13.10 | 13.15 | 12.93 | qfq | 1,169,871 | 15,531,666 | -0.08% |
| 2025-01-22 | 13.19 | 13.21 | 13.03 | 13.16 | 12.94 | qfq | 753,090 | 9,876,419 | -0.23% |
| 2025-01-21 | 13.35 | 13.36 | 13.14 | 13.19 | 12.97 | qfq | 898,401 | 11,882,710 | -1.05% |
| 2025-01-20 | 13.50 | 13.50 | 13.24 | 13.33 | 13.11 | qfq | 1,175,642 | 15,664,009 | 0.00% |
| 2025-01-17 | 13.59 | 13.59 | 13.32 | 13.33 | 13.11 | qfq | 681,590 | 9,124,659 | -0.89% |
| 2025-01-16 | 13.42 | 13.61 | 13.27 | 13.45 | 13.22 | qfq | 1,149,168 | 15,459,037 | 0.60% |
| 2025-01-15 | 13.66 | 13.66 | 13.37 | 13.37 | 13.14 | qfq | 713,228 | 9,585,304 | -1.26% |
| 2025-01-14 | 13.10 | 13.56 | 13.10 | 13.54 | 13.31 | qfq | 1,711,466 | 22,984,175 | 2.34% |
| 2025-01-13 | 13.16 | 13.63 | 12.74 | 13.23 | 13.01 | qfq | 1,734,783 | 22,810,196 | 4.17% |
| 2025-01-10 | 13.14 | 13.15 | 12.70 | 12.70 | 12.49 | qfq | 928,434 | 12,013,063 | -2.61% |
| 2025-01-09 | 13.14 | 13.22 | 12.99 | 13.04 | 12.82 | qfq | 754,928 | 9,874,426 | -1.06% |
| 2025-01-08 | 13.21 | 13.34 | 12.90 | 13.18 | 12.96 | qfq | 950,718 | 12,472,237 | -0.23% |
| 2025-01-07 | 13.02 | 13.29 | 12.94 | 13.21 | 12.99 | qfq | 865,123 | 11,353,948 | 0.84% |
| 2025-01-06 | 12.76 | 13.20 | 12.63 | 13.10 | 12.88 | qfq | 1,171,343 | 15,232,782 | 2.18% |
| 2025-01-03 | 13.46 | 13.66 | 12.80 | 12.82 | 12.60 | qfq | 1,760,663 | 23,055,799 | -4.47% |
| 2025-01-02 | 13.51 | 13.87 | 13.33 | 13.42 | 13.19 | qfq | 1,304,397 | 17,744,358 | -1.61% |
| 2024-12-31 | 13.91 | 14.06 | 13.60 | 13.64 | 13.41 | qfq | 1,440,454 | 19,861,612 | -2.64% |
| 2024-12-30 | 14.94 | 14.98 | 13.86 | 14.01 | 13.77 | qfq | 2,062,849 | 29,090,531 | 0.50% |
| 2024-12-27 | 13.89 | 14.12 | 13.89 | 13.94 | 13.71 | qfq | 996,137 | 13,970,106 | -0.07% |
| 2024-12-26 | 13.69 | 14.10 | 13.58 | 13.95 | 13.72 | qfq | 1,642,841 | 22,850,981 | 2.42% |
| 2024-12-25 | 14.09 | 14.12 | 13.45 | 13.62 | 13.39 | qfq | 2,552,839 | 34,872,438 | -3.54% |
| 2024-12-24 | 14.31 | 14.48 | 13.95 | 14.12 | 13.88 | qfq | 2,421,476 | 34,174,397 | -1.33% |
| 2024-12-23 | 14.90 | 15.15 | 14.31 | 14.31 | 14.07 | qfq | 2,713,434 | 39,684,733 | -4.60% |
| 2024-12-20 | 14.98 | 15.40 | 14.85 | 15.00 | 14.75 | qfq | 3,317,251 | 49,944,973 | 0.33% |
| 2024-12-19 | 15.21 | 15.49 | 14.88 | 14.95 | 14.70 | qfq | 4,720,604 | 71,583,788 | -1.58% |
| 2024-12-18 | 14.37 | 15.84 | 14.20 | 15.19 | 14.93 | qfq | 7,376,160 | 112,526,728 | 5.49% |
| 2024-12-17 | 14.98 | 14.98 | 14.32 | 14.40 | 14.16 | qfq | 2,832,641 | 41,367,737 | -4.19% |
| 2024-12-16 | 14.96 | 15.29 | 14.90 | 15.03 | 14.78 | qfq | 3,242,631 | 48,866,859 | 0.60% |
| 2024-12-13 | 15.00 | 15.07 | 14.79 | 14.94 | 14.69 | qfq | 3,051,579 | 45,547,114 | -0.80% |
| 2024-12-12 | 15.15 | 15.30 | 14.89 | 15.06 | 14.81 | qfq | 5,343,116 | 80,612,177 | 1.21% |
| 2024-12-11 | 14.50 | 15.30 | 14.42 | 14.88 | 14.63 | qfq | 5,404,841 | 80,175,929 | 2.62% |
| 2024-12-10 | 14.63 | 15.00 | 14.50 | 14.50 | 14.26 | qfq | 5,243,503 | 77,170,173 | 0.55% |
| 2024-12-09 | 14.27 | 14.55 | 14.20 | 14.42 | 14.18 | qfq | 2,934,250 | 42,216,992 | 1.05% |
| 2024-12-06 | 14.20 | 14.34 | 14.06 | 14.27 | 14.03 | qfq | 2,192,930 | 31,230,357 | 0.35% |
| 2024-12-05 | 14.14 | 14.27 | 14.03 | 14.22 | 13.98 | qfq | 1,486,900 | 21,091,969 | 0.64% |
| 2024-12-04 | 14.42 | 14.42 | 14.03 | 14.13 | 13.89 | qfq | 1,726,453 | 24,504,507 | -1.53% |
| 2024-12-03 | 14.45 | 14.46 | 14.22 | 14.35 | 14.11 | qfq | 1,675,454 | 24,003,289 | -0.35% |
| 2024-12-02 | 14.33 | 14.46 | 14.24 | 14.40 | 14.16 | qfq | 2,241,127 | 32,160,608 | 1.34% |
| 2024-11-29 | 14.10 | 14.25 | 14.00 | 14.21 | 13.97 | qfq | 2,169,274 | 30,724,604 | 1.07% |
| 2024-11-28 | 13.96 | 14.14 | 13.91 | 14.06 | 13.82 | qfq | 1,607,818 | 22,599,512 | 0.43% |
| 2024-11-27 | 13.98 | 14.05 | 13.48 | 14.00 | 13.76 | qfq | 1,954,140 | 26,858,581 | 0.14% |
| 2024-11-26 | 14.15 | 14.15 | 13.89 | 13.98 | 13.74 | qfq | 1,700,904 | 23,912,618 | -0.99% |
| 2024-11-25 | 13.99 | 14.15 | 13.78 | 14.12 | 13.88 | qfq | 1,880,428 | 26,308,629 | 2.69% |
| 2024-11-22 | 14.26 | 14.26 | 13.71 | 13.75 | 13.52 | qfq | 2,215,984 | 31,000,941 | -3.51% |
| 2024-11-21 | 14.12 | 14.29 | 14.07 | 14.25 | 14.01 | qfq | 2,396,736 | 34,024,059 | 0.78% |
| 2024-11-20 | 13.81 | 14.26 | 13.61 | 14.14 | 13.90 | qfq | 2,658,054 | 37,493,893 | 2.84% |
| 2024-11-19 | 13.34 | 13.81 | 13.32 | 13.75 | 13.52 | qfq | 1,628,877 | 22,118,338 | 3.07% |
| 2024-11-18 | 13.71 | 13.81 | 13.26 | 13.34 | 13.12 | qfq | 1,852,724 | 25,010,570 | -2.49% |
| 2024-11-15 | 13.80 | 14.01 | 13.65 | 13.68 | 13.45 | qfq | 1,837,163 | 25,377,117 | -0.87% |
| 2024-11-14 | 14.29 | 14.36 | 13.78 | 13.80 | 13.57 | qfq | 1,823,842 | 25,572,121 | -3.63% |
| 2024-11-13 | 14.24 | 14.43 | 13.98 | 14.32 | 14.08 | qfq | 2,167,237 | 30,791,250 | 0.14% |
| 2024-11-12 | 14.36 | 14.50 | 14.11 | 14.30 | 14.06 | qfq | 3,027,267 | 43,428,170 | 0.00% |
| 2024-11-11 | 14.09 | 14.30 | 14.06 | 14.30 | 14.06 | qfq | 1,972,384 | 27,978,582 | 1.20% |
| 2024-11-08 | 14.38 | 14.38 | 13.97 | 14.13 | 13.89 | qfq | 2,913,257 | 41,138,103 | 0.14% |
| 2024-11-07 | 13.68 | 14.16 | 13.62 | 14.11 | 13.87 | qfq | 3,106,049 | 43,269,804 | 2.54% |
| 2024-11-06 | 13.80 | 13.92 | 13.73 | 13.76 | 13.53 | qfq | 2,452,364 | 33,875,425 | -0.22% |
| 2024-11-05 | 13.62 | 13.79 | 13.50 | 13.79 | 13.56 | qfq | 2,266,584 | 31,082,629 | 1.25% |
| 2024-11-04 | 13.30 | 13.62 | 13.23 | 13.62 | 13.39 | qfq | 1,561,630 | 21,028,054 | 2.56% |
| 2024-11-01 | 13.73 | 13.73 | 13.25 | 13.28 | 13.06 | qfq | 2,324,903 | 31,208,999 | -3.21% |
| 2024-10-31 | 13.58 | 13.77 | 13.46 | 13.72 | 13.49 | qfq | 2,459,426 | 33,575,749 | 0.96% |
| 2024-10-30 | 13.56 | 13.78 | 13.48 | 13.59 | 13.36 | qfq | 1,659,979 | 22,609,816 | -0.29% |
| 2024-10-29 | 14.16 | 14.17 | 13.60 | 13.63 | 13.40 | qfq | 2,960,792 | 41,023,867 | -4.22% |
| 2024-10-28 | 13.83 | 14.24 | 13.73 | 14.23 | 13.99 | qfq | 2,677,697 | 37,656,625 | 2.45% |
| 2024-10-25 | 13.61 | 13.89 | 13.60 | 13.89 | 13.66 | qfq | 2,621,778 | 36,085,483 | 1.83% |
| 2024-10-24 | 13.52 | 13.76 | 13.42 | 13.64 | 13.41 | qfq | 2,340,221 | 31,794,925 | 0.89% |
| 2024-10-23 | 13.39 | 13.53 | 13.29 | 13.52 | 13.29 | qfq | 2,537,889 | 34,110,060 | 0.82% |
| 2024-10-22 | 13.20 | 13.42 | 13.13 | 13.41 | 13.18 | qfq | 2,456,238 | 32,585,326 | 1.59% |
| 2024-10-21 | 13.14 | 13.37 | 13.12 | 13.20 | 12.98 | qfq | 3,204,889 | 42,408,273 | 0.38% |
| 2024-10-18 | 12.90 | 13.29 | 12.87 | 13.15 | 12.93 | qfq | 2,307,063 | 30,224,873 | 1.94% |
| 2024-10-17 | 13.24 | 13.28 | 12.90 | 12.90 | 12.68 | qfq | 1,693,522 | 22,145,269 | -1.90% |
| 2024-10-16 | 12.99 | 13.29 | 12.95 | 13.15 | 12.93 | qfq | 1,324,340 | 17,451,303 | 0.15% |
| 2024-10-15 | 13.48 | 13.57 | 13.13 | 13.13 | 12.91 | qfq | 1,498,205 | 19,985,178 | -3.17% |
| 2024-10-14 | 13.50 | 13.56 | 13.18 | 13.56 | 13.33 | qfq | 1,598,215 | 21,445,585 | 1.35% |
| 2024-10-11 | 13.80 | 13.83 | 13.26 | 13.38 | 13.15 | qfq | 1,900,968 | 25,629,086 | -2.19% |
| 2024-10-10 | 13.80 | 14.10 | 13.44 | 13.68 | 13.45 | qfq | 2,367,267 | 32,652,685 | 0.44% |
| 2024-10-09 | 14.50 | 14.60 | 13.59 | 13.62 | 13.39 | qfq | 4,256,744 | 60,023,194 | -8.77% |
| 2024-10-08 | 15.83 | 15.83 | 14.25 | 14.93 | 14.68 | qfq | 7,397,539 | 111,231,683 | 3.68% |
| 2024-09-30 | 13.63 | 14.53 | 13.58 | 14.40 | 14.16 | qfq | 5,575,323 | 78,832,949 | 8.19% |
| 2024-09-27 | 12.80 | 13.33 | 12.80 | 13.31 | 13.09 | qfq | 2,775,770 | 36,299,900 | 4.39% |
| 2024-09-26 | 12.25 | 12.75 | 12.22 | 12.75 | 12.54 | qfq | 2,577,604 | 32,226,564 | 3.57% |
| 2024-09-25 | 12.35 | 12.45 | 12.19 | 12.31 | 12.10 | qfq | 1,879,424 | 23,177,070 | 2.07% |
| 2024-09-24 | 11.70 | 12.06 | 11.70 | 12.06 | 11.86 | qfq | 1,303,718 | 15,587,286 | 2.29% |
| 2024-09-23 | 11.78 | 11.88 | 11.75 | 11.79 | 11.59 | qfq | 612,790 | 7,236,799 | 0.00% |
| 2024-09-20 | 12.09 | 12.09 | 11.72 | 11.79 | 11.59 | qfq | 1,091,450 | 12,890,073 | -1.75% |
| 2024-09-19 | 11.93 | 12.13 | 11.80 | 12.00 | 11.80 | qfq | 937,720 | 11,231,406 | 1.10% |
| 2024-09-18 | 12.09 | 12.19 | 11.68 | 11.87 | 11.67 | qfq | 1,032,533 | 12,312,086 | -1.98% |
| 2024-09-13 | 12.33 | 12.34 | 12.10 | 12.11 | 11.91 | qfq | 711,294 | 8,668,631 | -1.54% |
| 2024-09-12 | 12.45 | 12.55 | 12.30 | 12.30 | 12.09 | qfq | 969,181 | 12,054,995 | -1.68% |
| 2024-09-11 | 12.40 | 12.61 | 12.32 | 12.51 | 12.30 | qfq | 883,588 | 11,028,859 | 0.48% |
| 2024-09-10 | 12.41 | 12.50 | 12.25 | 12.45 | 12.24 | qfq | 965,140 | 11,923,619 | 0.16% |
| 2024-09-09 | 12.32 | 12.51 | 12.09 | 12.43 | 12.22 | qfq | 1,282,223 | 15,851,922 | 0.40% |
| 2024-09-06 | 12.51 | 12.93 | 12.38 | 12.38 | 12.17 | qfq | 3,142,068 | 39,546,490 | -4.25% |
| 2024-09-05 | 12.10 | 13.37 | 12.10 | 12.93 | 12.71 | qfq | 4,810,830 | 62,889,746 | 6.42% |
| 2024-09-04 | 12.08 | 12.19 | 12.05 | 12.15 | 11.95 | qfq | 613,263 | 7,449,541 | 0.41% |
| 2024-09-03 | 11.99 | 12.26 | 11.99 | 12.10 | 11.90 | qfq | 643,574 | 7,795,800 | 0.75% |
| 2024-09-02 | 12.21 | 12.33 | 11.98 | 12.01 | 11.81 | qfq | 890,370 | 10,826,239 | -1.56% |
| 2024-08-30 | 12.13 | 12.38 | 12.02 | 12.20 | 11.99 | qfq | 1,151,767 | 14,116,219 | 0.83% |
| 2024-08-29 | 11.96 | 12.21 | 11.96 | 12.10 | 11.90 | qfq | 771,718 | 9,351,981 | 0.67% |
| 2024-08-28 | 11.92 | 12.24 | 11.91 | 12.02 | 11.82 | qfq | 697,622 | 8,400,302 | -0.25% |
| 2024-08-27 | 12.45 | 12.49 | 12.03 | 12.05 | 11.85 | qfq | 1,536,080 | 18,674,615 | -4.52% |
| 2024-08-26 | 12.33 | 12.70 | 12.32 | 12.62 | 12.41 | qfq | 820,373 | 10,345,580 | 1.94% |
| 2024-08-23 | 12.71 | 12.72 | 12.17 | 12.38 | 12.17 | qfq | 1,137,452 | 14,103,411 | -2.98% |
| 2024-08-22 | 13.03 | 13.10 | 12.71 | 12.76 | 12.55 | qfq | 664,955 | 8,572,933 | -2.07% |
| 2024-08-21 | 13.01 | 13.18 | 13.00 | 13.03 | 12.81 | qfq | 507,005 | 6,634,891 | -0.46% |
| 2024-08-20 | 13.37 | 13.38 | 13.06 | 13.09 | 12.87 | qfq | 736,077 | 9,703,632 | -2.09% |
| 2024-08-19 | 13.43 | 13.56 | 13.33 | 13.37 | 13.14 | qfq | 414,621 | 5,553,836 | -0.45% |
| 2024-08-16 | 13.44 | 13.52 | 13.27 | 13.43 | 13.20 | qfq | 759,986 | 10,175,568 | 0.00% |
| 2024-08-15 | 13.52 | 13.66 | 13.37 | 13.43 | 13.20 | qfq | 774,037 | 10,440,506 | -0.52% |
| 2024-08-14 | 13.60 | 13.68 | 13.48 | 13.50 | 13.27 | qfq | 656,537 | 8,903,548 | -0.74% |
| 2024-08-13 | 13.50 | 13.64 | 13.31 | 13.60 | 13.37 | qfq | 759,771 | 10,250,375 | 0.15% |
| 2024-08-12 | 13.55 | 13.78 | 13.48 | 13.58 | 13.35 | qfq | 634,020 | 8,596,491 | -0.07% |
| 2024-08-09 | 13.78 | 13.94 | 13.58 | 13.59 | 13.36 | qfq | 975,480 | 13,405,224 | -1.38% |
| 2024-08-08 | 13.80 | 14.03 | 13.73 | 13.78 | 13.55 | qfq | 1,309,363 | 18,146,180 | -0.93% |
| 2024-08-07 | 14.32 | 14.32 | 13.90 | 13.91 | 13.68 | qfq | 1,683,795 | 23,710,137 | -3.07% |
| 2024-08-06 | 14.15 | 14.48 | 13.95 | 14.35 | 14.11 | qfq | 2,688,587 | 38,207,468 | 1.20% |
| 2024-08-05 | 13.78 | 14.49 | 13.76 | 14.18 | 13.94 | qfq | 3,631,805 | 51,507,905 | 1.65% |
| 2024-08-02 | 13.61 | 14.18 | 13.59 | 13.95 | 13.72 | qfq | 2,250,258 | 31,403,987 | 1.23% |
| 2024-08-01 | 13.72 | 13.90 | 13.66 | 13.78 | 13.55 | qfq | 1,224,037 | 16,888,948 | 0.07% |
| 2024-07-31 | 13.51 | 13.82 | 13.41 | 13.77 | 13.54 | qfq | 1,608,149 | 21,975,576 | 1.92% |
| 2024-07-30 | 13.53 | 13.63 | 13.39 | 13.51 | 13.28 | qfq | 1,093,160 | 14,760,769 | -0.15% |
| 2024-07-29 | 13.54 | 13.65 | 13.42 | 13.53 | 13.30 | qfq | 763,750 | 10,308,755 | -0.73% |
| 2024-07-26 | 13.29 | 13.64 | 13.06 | 13.63 | 13.40 | qfq | 1,161,424 | 15,751,971 | 1.72% |
| 2024-07-25 | 12.97 | 13.48 | 12.96 | 13.40 | 13.17 | qfq | 1,066,887 | 14,186,552 | 2.60% |
| 2024-07-24 | 13.20 | 13.31 | 12.94 | 13.06 | 12.84 | qfq | 1,084,981 | 14,192,099 | -1.51% |
| 2024-07-23 | 13.60 | 13.78 | 13.25 | 13.26 | 13.04 | qfq | 1,359,943 | 18,349,165 | -3.28% |
| 2024-07-22 | 13.19 | 13.79 | 13.10 | 13.71 | 13.48 | qfq | 2,130,531 | 28,786,845 | 2.08% |
| 2024-07-19 | 12.92 | 14.19 | 12.80 | 13.43 | 13.20 | qfq | 2,255,242 | 30,358,910 | 4.03% |
| 2024-07-18 | 13.01 | 13.03 | 12.68 | 12.91 | 12.69 | qfq | 878,057 | 11,257,712 | -0.77% |
| 2024-07-17 | 13.17 | 13.29 | 13.01 | 13.01 | 12.79 | qfq | 613,696 | 8,038,004 | -0.91% |
| 2024-07-16 | 13.15 | 13.27 | 13.02 | 13.13 | 12.91 | qfq | 688,204 | 9,041,073 | -0.15% |
| 2024-07-15 | 13.28 | 13.42 | 13.15 | 13.15 | 12.93 | qfq | 592,065 | 7,821,027 | -1.72% |
| 2024-07-12 | 13.46 | 13.63 | 13.38 | 13.38 | 13.15 | qfq | 606,020 | 8,180,845 | -1.04% |
| 2024-07-11 | 13.39 | 13.58 | 13.31 | 13.52 | 13.29 | qfq | 1,063,369 | 14,357,445 | 2.97% |
| 2024-07-10 | 13.20 | 13.41 | 13.05 | 13.13 | 12.91 | qfq | 637,056 | 8,438,922 | -0.53% |
| 2024-07-09 | 12.81 | 13.22 | 12.81 | 13.20 | 12.98 | qfq | 891,087 | 11,607,858 | 2.40% |
| 2024-07-08 | 13.35 | 13.35 | 12.88 | 12.89 | 12.67 | qfq | 925,503 | 12,052,248 | -3.23% |
| 2024-07-05 | 13.09 | 13.40 | 13.04 | 13.32 | 13.10 | qfq | 645,424 | 8,535,197 | 0.76% |
| 2024-07-04 | 13.66 | 13.78 | 13.14 | 13.22 | 13.00 | qfq | 1,061,746 | 14,183,840 | -3.22% |
| 2024-07-03 | 13.87 | 13.96 | 13.62 | 13.66 | 13.43 | qfq | 689,625 | 9,478,883 | -1.51% |
| 2024-07-02 | 13.94 | 14.05 | 13.80 | 13.87 | 13.64 | qfq | 598,729 | 8,351,623 | -0.64% |
| 2024-07-01 | 13.94 | 14.01 | 13.64 | 13.96 | 13.72 | qfq | 903,213 | 12,490,294 | 0.14% |
| 2024-06-28 | 13.76 | 14.19 | 13.76 | 13.94 | 13.71 | qfq | 1,137,578 | 15,928,970 | 0.00% |
| 2024-06-27 | 14.12 | 14.28 | 13.86 | 13.94 | 13.71 | qfq | 1,240,331 | 17,463,574 | -1.41% |
| 2024-06-26 | 13.44 | 14.25 | 13.35 | 14.14 | 13.90 | qfq | 1,531,726 | 21,336,947 | 4.59% |
| 2024-06-25 | 13.85 | 13.86 | 13.48 | 13.52 | 13.29 | qfq | 811,594 | 11,033,155 | -24.64% |
| 2024-06-24 | 18.61 | 18.64 | 17.89 | 17.94 | 13.44 | qfq | 1,486,990 | 26,957,533 | -4.57% |
| 2024-06-21 | 19.03 | 19.23 | 18.54 | 18.80 | 14.08 | qfq | 970,982 | 18,281,091 | -1.21% |
| 2024-06-20 | 19.00 | 19.56 | 19.00 | 19.03 | 14.26 | qfq | 1,113,892 | 21,385,114 | -1.30% |
| 2024-06-19 | 19.25 | 19.47 | 19.11 | 19.28 | 14.44 | qfq | 1,095,084 | 21,165,379 | 0.36% |
| 2024-06-18 | 18.75 | 19.26 | 18.70 | 19.21 | 14.39 | qfq | 1,543,707 | 29,491,990 | 3.61% |
| 2024-06-17 | 18.91 | 18.91 | 18.54 | 18.54 | 13.89 | qfq | 999,779 | 18,649,484 | -1.90% |
| 2024-06-14 | 19.00 | 19.10 | 18.83 | 18.90 | 14.16 | qfq | 800,886 | 15,164,057 | -0.79% |
| 2024-06-13 | 19.05 | 19.25 | 18.97 | 19.05 | 14.27 | qfq | 909,794 | 17,359,573 | 0.00% |
| 2024-06-12 | 18.83 | 19.10 | 18.70 | 19.05 | 14.27 | qfq | 1,018,038 | 19,324,294 | 0.90% |
| 2024-06-11 | 18.39 | 18.89 | 18.23 | 18.88 | 14.14 | qfq | 1,130,315 | 21,024,195 | 1.45% |
| 2024-06-07 | 18.24 | 18.66 | 18.24 | 18.61 | 13.94 | qfq | 1,214,067 | 22,440,418 | 2.42% |
| 2024-06-06 | 18.84 | 18.98 | 18.14 | 18.17 | 13.61 | qfq | 1,732,158 | 31,953,974 | -3.66% |
| 2024-06-05 | 19.29 | 19.29 | 18.85 | 18.86 | 14.13 | qfq | 1,365,516 | 25,977,521 | -2.38% |
| 2024-06-04 | 19.63 | 19.90 | 19.03 | 19.32 | 14.47 | qfq | 1,671,396 | 32,122,484 | -1.53% |
| 2024-06-03 | 20.20 | 20.38 | 19.50 | 19.62 | 14.70 | qfq | 1,926,943 | 38,195,883 | -3.82% |
| 2024-05-31 | 20.19 | 20.60 | 20.02 | 20.40 | 15.28 | qfq | 1,754,258 | 35,682,959 | 1.24% |
| 2024-05-30 | 20.50 | 20.65 | 20.10 | 20.15 | 15.10 | qfq | 2,170,919 | 44,153,733 | -1.85% |
| 2024-05-29 | 19.40 | 20.68 | 19.36 | 20.53 | 15.38 | qfq | 4,155,174 | 84,239,396 | 5.39% |
| 2024-05-28 | 19.95 | 19.95 | 19.46 | 19.48 | 14.59 | qfq | 1,530,219 | 30,123,171 | -2.36% |
| 2024-05-27 | 19.87 | 20.09 | 19.47 | 19.95 | 14.95 | qfq | 1,882,527 | 37,139,950 | 0.40% |
| 2024-05-24 | 20.50 | 20.50 | 19.78 | 19.87 | 14.89 | qfq | 2,442,014 | 48,768,618 | -2.41% |
| 2024-05-23 | 20.78 | 20.78 | 20.31 | 20.36 | 15.25 | qfq | 2,469,980 | 50,609,564 | -2.30% |
| 2024-05-22 | 20.86 | 21.15 | 20.66 | 20.84 | 15.61 | qfq | 2,423,911 | 50,649,026 | 0.05% |
| 2024-05-21 | 20.76 | 21.40 | 20.68 | 20.83 | 15.61 | qfq | 2,709,398 | 56,826,443 | -0.57% |
| 2024-05-20 | 20.85 | 21.01 | 20.55 | 20.95 | 15.70 | qfq | 2,817,483 | 58,636,452 | 0.96% |
| 2024-05-17 | 20.39 | 21.26 | 20.32 | 20.75 | 15.55 | qfq | 3,339,277 | 69,093,312 | 1.77% |
| 2024-05-16 | 20.59 | 21.30 | 20.22 | 20.39 | 15.28 | qfq | 3,488,935 | 72,137,968 | -2.35% |
| 2024-05-15 | 20.37 | 21.37 | 20.30 | 20.88 | 15.64 | qfq | 5,008,507 | 104,742,028 | 3.88% |
| 2024-05-14 | 20.10 | 20.59 | 20.04 | 20.10 | 15.06 | qfq | 2,313,965 | 46,962,111 | 0.00% |
| 2024-05-13 | 20.80 | 21.48 | 20.10 | 20.10 | 15.06 | qfq | 2,988,362 | 60,933,581 | -3.27% |
| 2024-05-10 | 21.32 | 21.92 | 20.74 | 20.78 | 15.57 | qfq | 3,502,607 | 74,140,724 | -2.30% |
| 2024-05-09 | 21.05 | 21.95 | 21.05 | 21.27 | 15.93 | qfq | 4,584,084 | 98,653,918 | 1.62% |
| 2024-05-08 | 21.50 | 21.58 | 20.83 | 20.93 | 15.68 | qfq | 4,515,449 | 95,355,949 | -2.65% |
| 2024-05-07 | 20.98 | 21.63 | 20.83 | 21.50 | 16.11 | qfq | 5,871,098 | 125,085,867 | 2.53% |
| 2024-05-06 | 20.05 | 20.98 | 20.05 | 20.97 | 15.71 | qfq | 4,709,689 | 97,266,292 | 4.69% |
| 2024-04-30 | 19.58 | 20.68 | 19.58 | 20.03 | 15.01 | qfq | 4,625,122 | 93,046,791 | 3.51% |
| 2024-04-29 | 19.05 | 19.47 | 18.92 | 19.35 | 14.50 | qfq | 2,647,197 | 50,972,480 | 1.52% |
| 2024-04-26 | 19.24 | 19.24 | 18.81 | 19.06 | 14.28 | qfq | 2,335,894 | 44,569,851 | -1.04% |
| 2024-04-25 | 18.78 | 19.38 | 18.68 | 19.26 | 14.43 | qfq | 2,091,435 | 40,006,408 | 1.90% |
| 2024-04-24 | 18.55 | 18.98 | 18.55 | 18.90 | 14.16 | qfq | 1,777,887 | 33,525,032 | 0.80% |
| 2024-04-23 | 19.24 | 19.24 | 18.54 | 18.75 | 14.05 | qfq | 1,928,835 | 36,265,549 | -0.85% |
| 2024-04-22 | 19.10 | 19.25 | 18.37 | 18.91 | 14.17 | qfq | 2,464,756 | 46,392,840 | -2.17% |
| 2024-04-19 | 19.15 | 19.75 | 19.09 | 19.33 | 14.48 | qfq | 2,550,821 | 49,617,527 | -0.41% |
| 2024-04-18 | 19.39 | 19.99 | 18.92 | 19.41 | 14.54 | qfq | 3,287,367 | 63,614,946 | -0.77% |
| 2024-04-17 | 18.65 | 19.68 | 18.65 | 19.56 | 14.65 | qfq | 4,272,516 | 83,068,647 | 3.49% |
| 2024-04-16 | 20.44 | 20.54 | 18.90 | 18.90 | 14.16 | qfq | 5,803,632 | 110,835,473 | -10.00% |
| 2024-04-15 | 22.00 | 23.09 | 20.59 | 21.00 | 15.73 | qfq | 11,449,520 | 246,917,951 | -8.22% |
| 2024-04-12 | 20.68 | 22.88 | 20.26 | 22.88 | 17.14 | qfq | 10,655,044 | 237,480,080 | 10.00% |
| 2024-04-11 | 20.65 | 21.13 | 20.46 | 20.80 | 15.58 | qfq | 5,209,219 | 108,113,335 | -1.79% |
| 2024-04-10 | 20.13 | 21.99 | 19.82 | 21.18 | 15.87 | qfq | 8,397,931 | 174,332,497 | 5.22% |
| 2024-04-09 | 19.03 | 20.21 | 19.03 | 20.13 | 15.08 | qfq | 3,547,821 | 70,530,574 | 4.14% |
| 2024-04-08 | 19.90 | 20.06 | 19.33 | 19.33 | 14.48 | qfq | 3,342,030 | 65,687,055 | -3.78% |
| 2024-04-03 | 20.00 | 20.56 | 19.96 | 20.09 | 15.05 | qfq | 4,715,481 | 95,489,513 | 0.25% |
| 2024-04-02 | 19.35 | 20.18 | 19.31 | 20.04 | 15.01 | qfq | 4,348,389 | 86,419,227 | 3.51% |
| 2024-04-01 | 19.04 | 19.38 | 19.01 | 19.36 | 14.50 | qfq | 1,715,678 | 33,122,644 | 1.52% |
| 2024-03-29 | 18.70 | 19.26 | 18.63 | 19.07 | 14.29 | qfq | 1,718,598 | 32,586,585 | 1.98% |
| 2024-03-28 | 18.50 | 19.00 | 18.39 | 18.70 | 14.01 | qfq | 1,809,354 | 33,947,387 | 0.59% |
| 2024-03-27 | 19.30 | 19.45 | 18.44 | 18.59 | 13.93 | qfq | 1,995,704 | 37,741,219 | -3.78% |
| 2024-03-26 | 19.19 | 19.48 | 18.83 | 19.32 | 14.47 | qfq | 2,211,430 | 42,368,967 | 0.68% |
| 2024-03-25 | 19.53 | 19.77 | 19.12 | 19.19 | 14.38 | qfq | 2,667,043 | 51,915,509 | -3.08% |
| 2024-03-22 | 20.10 | 20.20 | 19.78 | 19.80 | 14.83 | qfq | 2,146,604 | 42,671,946 | -1.93% |
| 2024-03-21 | 20.32 | 20.54 | 19.90 | 20.19 | 15.13 | qfq | 2,685,844 | 54,189,579 | -1.08% |
| 2024-03-20 | 20.02 | 20.44 | 20.01 | 20.41 | 15.29 | qfq | 2,536,978 | 51,542,065 | 1.14% |
| 2024-03-19 | 20.15 | 20.36 | 20.14 | 20.18 | 15.12 | qfq | 2,616,530 | 52,920,316 | 0.15% |
| 2024-03-18 | 20.02 | 20.16 | 19.91 | 20.15 | 15.10 | qfq | 2,632,492 | 52,780,483 | 1.26% |
| 2024-03-15 | 19.65 | 19.95 | 19.43 | 19.90 | 14.91 | qfq | 2,410,901 | 47,601,538 | 1.27% |
| 2024-03-14 | 20.00 | 20.08 | 19.30 | 19.65 | 14.72 | qfq | 3,152,723 | 62,174,059 | -1.80% |
| 2024-03-13 | 20.18 | 20.37 | 19.93 | 20.01 | 14.99 | qfq | 2,861,308 | 57,615,224 | -0.35% |
| 2024-03-12 | 20.16 | 20.18 | 19.81 | 20.08 | 15.04 | qfq | 3,211,589 | 64,217,744 | -0.45% |
| 2024-03-11 | 20.05 | 20.42 | 19.68 | 20.17 | 15.11 | qfq | 3,513,320 | 70,802,085 | 0.95% |
| 2024-03-08 | 19.80 | 20.00 | 19.53 | 19.98 | 14.97 | qfq | 4,396,369 | 87,098,448 | -1.67% |
| 2024-03-07 | 19.81 | 21.59 | 19.17 | 20.32 | 15.22 | qfq | 7,349,116 | 148,202,323 | 3.52% |
| 2024-03-06 | 19.29 | 19.66 | 19.10 | 19.63 | 14.71 | qfq | 3,904,102 | 75,504,208 | -0.05% |
| 2024-03-05 | 19.15 | 20.20 | 19.02 | 19.64 | 14.71 | qfq | 6,231,115 | 122,345,717 | 4.64% |
| 2024-03-04 | 19.10 | 19.19 | 18.42 | 18.77 | 14.06 | qfq | 2,872,128 | 53,948,753 | -1.73% |
| 2024-03-01 | 19.27 | 19.28 | 18.90 | 19.10 | 14.31 | qfq | 2,763,526 | 52,735,306 | -0.05% |
| 2024-02-29 | 18.07 | 19.21 | 18.07 | 19.11 | 14.32 | qfq | 3,354,580 | 62,816,430 | 4.26% |
| 2024-02-28 | 19.60 | 20.27 | 18.31 | 18.33 | 13.73 | qfq | 5,613,828 | 109,572,330 | -5.61% |
| 2024-02-27 | 18.73 | 19.44 | 18.73 | 19.42 | 14.55 | qfq | 3,388,834 | 65,092,599 | 2.53% |
| 2024-02-26 | 18.75 | 19.37 | 18.68 | 18.94 | 14.19 | qfq | 3,953,566 | 75,040,638 | 0.00% |
| 2024-02-23 | 18.60 | 18.98 | 18.08 | 18.94 | 14.19 | qfq | 4,092,087 | 75,786,702 | 3.27% |
| 2024-02-22 | 18.08 | 18.35 | 17.95 | 18.34 | 13.74 | qfq | 3,586,079 | 65,152,965 | 1.21% |
| 2024-02-21 | 17.98 | 18.44 | 17.66 | 18.12 | 13.57 | qfq | 3,723,826 | 67,553,530 | 2.08% |
| 2024-02-20 | 17.50 | 17.79 | 17.32 | 17.75 | 13.30 | qfq | 2,557,359 | 45,131,563 | 0.85% |
| 2024-02-19 | 17.11 | 17.79 | 17.11 | 17.60 | 13.19 | qfq | 3,068,109 | 53,603,727 | 3.29% |
| 2024-02-08 | 15.83 | 17.10 | 15.83 | 17.04 | 12.77 | qfq | 3,595,623 | 60,007,893 | 7.44% |
| 2024-02-07 | 16.70 | 17.20 | 15.85 | 15.86 | 11.88 | qfq | 3,908,793 | 64,679,476 | -5.48% |
| 2024-02-06 | 16.00 | 17.24 | 15.20 | 16.78 | 12.57 | qfq | 3,987,253 | 64,696,039 | 2.88% |
| 2024-02-05 | 18.03 | 18.03 | 16.31 | 16.31 | 12.22 | qfq | 4,010,726 | 66,967,911 | -9.99% |
| 2024-02-02 | 19.37 | 19.60 | 17.78 | 18.12 | 13.57 | qfq | 3,680,413 | 68,427,444 | -6.98% |
| 2024-02-01 | 19.00 | 19.60 | 18.40 | 19.48 | 14.59 | qfq | 3,898,893 | 74,514,116 | 2.04% |
| 2024-01-31 | 20.40 | 20.63 | 19.00 | 19.09 | 14.30 | qfq | 4,515,201 | 88,881,746 | -7.24% |
| 2024-01-30 | 22.24 | 22.34 | 20.55 | 20.58 | 15.42 | qfq | 6,220,006 | 132,120,343 | -8.74% |
| 2024-01-29 | 23.28 | 24.30 | 22.50 | 22.55 | 16.89 | qfq | 5,747,476 | 133,893,675 | -2.13% |
| 2024-01-26 | 23.88 | 23.89 | 23.01 | 23.04 | 17.26 | qfq | 4,896,778 | 114,692,315 | -3.07% |
| 2024-01-25 | 23.46 | 23.85 | 22.81 | 23.77 | 17.81 | qfq | 5,920,924 | 139,203,439 | 1.15% |
| 2024-01-24 | 23.06 | 23.83 | 22.49 | 23.50 | 17.61 | qfq | 6,214,777 | 144,456,261 | 0.21% |
| 2024-01-23 | 22.68 | 23.86 | 21.60 | 23.45 | 17.57 | qfq | 7,828,486 | 179,931,882 | 2.99% |
| 2024-01-22 | 23.99 | 24.53 | 22.77 | 22.77 | 17.06 | qfq | 9,184,156 | 215,357,350 | -8.55% |
| 2024-01-19 | 27.00 | 27.26 | 24.75 | 24.90 | 18.65 | qfq | 15,042,360 | 388,266,283 | -9.45% |
| 2024-01-18 | 26.20 | 27.50 | 26.00 | 27.50 | 20.60 | qfq | 6,797,533 | 184,722,151 | 10.00% |
| 2024-01-17 | 26.70 | 26.78 | 25.00 | 25.00 | 18.73 | qfq | 10,999,700 | 284,794,170 | -8.46% |
| 2024-01-16 | 26.70 | 27.70 | 26.44 | 27.31 | 20.46 | qfq | 13,764,016 | 371,786,280 | 0.77% |
| 2024-01-15 | 27.30 | 29.07 | 26.40 | 27.10 | 20.30 | qfq | 20,606,225 | 567,188,588 | -4.44% |
| 2024-01-12 | 26.60 | 28.36 | 26.60 | 28.36 | 21.25 | qfq | 16,415,900 | 457,323,804 | 10.01% |
| 2024-01-11 | 23.28 | 25.78 | 23.19 | 25.78 | 19.31 | qfq | 5,247,703 | 131,383,235 | 9.98% |
| 2024-01-10 | 23.21 | 23.79 | 22.71 | 23.44 | 17.56 | qfq | 3,752,472 | 87,355,907 | 0.30% |
| 2024-01-09 | 23.60 | 24.00 | 23.18 | 23.37 | 17.51 | qfq | 3,571,081 | 84,049,327 | -0.76% |
| 2024-01-08 | 24.52 | 24.70 | 23.55 | 23.55 | 17.64 | qfq | 4,775,898 | 114,620,451 | -4.85% |
| 2024-01-05 | 25.68 | 26.33 | 24.69 | 24.75 | 18.54 | qfq | 6,443,840 | 164,179,832 | -4.11% |
| 2024-01-04 | 25.41 | 25.95 | 25.02 | 25.81 | 19.34 | qfq | 5,488,615 | 140,513,527 | 0.47% |
| 2024-01-03 | 25.84 | 26.30 | 25.21 | 25.69 | 19.25 | qfq | 6,585,134 | 169,735,071 | -0.50% |
| 2024-01-02 | 25.90 | 26.14 | 25.70 | 25.82 | 19.34 | qfq | 6,522,920 | 168,852,107 | -1.90% |
| 2023-12-29 | 26.59 | 26.94 | 25.87 | 26.32 | 19.72 | qfq | 11,679,840 | 307,034,067 | -2.81% |
| 2023-12-28 | 25.66 | 28.77 | 25.66 | 27.08 | 20.29 | qfq | 15,255,683 | 414,580,034 | 3.52% |
| 2023-12-27 | 25.91 | 27.20 | 25.66 | 26.16 | 19.60 | qfq | 10,669,580 | 281,226,721 | 0.62% |
| 2023-12-26 | 25.65 | 27.68 | 25.38 | 26.00 | 19.48 | qfq | 14,793,939 | 392,261,703 | -2.44% |
| 2023-12-25 | 24.53 | 27.37 | 24.34 | 26.65 | 19.97 | qfq | 17,225,197 | 451,641,899 | 7.11% |
| 2023-12-22 | 23.84 | 25.56 | 23.53 | 24.88 | 18.64 | qfq | 11,076,967 | 274,608,900 | 4.10% |
| 2023-12-21 | 23.41 | 23.99 | 22.81 | 23.90 | 17.91 | qfq | 4,059,263 | 95,300,586 | 0.67% |
| 2023-12-20 | 23.40 | 24.30 | 23.32 | 23.74 | 17.79 | qfq | 4,012,728 | 95,686,225 | 1.45% |
| 2023-12-19 | 23.50 | 23.52 | 22.92 | 23.40 | 17.53 | qfq | 2,993,046 | 69,404,961 | 0.00% |
| 2023-12-18 | 24.14 | 24.25 | 23.19 | 23.40 | 17.53 | qfq | 4,634,256 | 109,489,102 | -3.78% |
| 2023-12-15 | 24.63 | 25.01 | 24.25 | 24.32 | 18.22 | qfq | 4,736,766 | 116,336,454 | -2.33% |
| 2023-12-14 | 24.40 | 25.25 | 24.14 | 24.90 | 18.65 | qfq | 8,103,915 | 200,948,335 | 2.17% |
| 2023-12-13 | 24.39 | 24.49 | 24.06 | 24.37 | 18.26 | qfq | 4,051,896 | 98,274,085 | 0.33% |
| 2023-12-12 | 24.48 | 24.50 | 24.02 | 24.29 | 18.20 | qfq | 4,604,332 | 111,617,294 | -0.86% |
| 2023-12-11 | 23.96 | 24.66 | 23.95 | 24.50 | 18.35 | qfq | 7,518,089 | 183,836,245 | 0.91% |
| 2023-12-08 | 24.16 | 24.75 | 23.91 | 24.28 | 18.19 | qfq | 8,210,676 | 199,140,642 | -0.29% |
| 2023-12-07 | 25.89 | 26.00 | 24.10 | 24.35 | 18.24 | qfq | 13,274,120 | 328,790,774 | -2.95% |
| 2023-12-06 | 22.90 | 25.09 | 22.74 | 25.09 | 18.80 | qfq | 8,319,321 | 206,033,982 | 10.00% |
| 2023-12-05 | 23.02 | 23.09 | 22.81 | 22.81 | 17.09 | qfq | 1,207,406 | 27,685,197 | -1.30% |
| 2023-12-04 | 23.26 | 23.27 | 22.80 | 23.11 | 17.31 | qfq | 1,905,093 | 43,846,704 | -0.47% |
| 2023-12-01 | 23.46 | 23.46 | 23.06 | 23.22 | 17.40 | qfq | 1,425,893 | 33,145,665 | -0.51% |
| 2023-11-30 | 23.79 | 23.79 | 23.10 | 23.34 | 17.49 | qfq | 2,096,521 | 48,974,495 | -1.60% |
| 2023-11-29 | 23.82 | 24.09 | 23.67 | 23.72 | 17.77 | qfq | 1,756,935 | 41,919,786 | -1.00% |
| 2023-11-28 | 23.37 | 24.03 | 23.25 | 23.96 | 17.95 | qfq | 2,894,116 | 68,907,941 | 2.09% |
| 2023-11-27 | 23.50 | 23.51 | 23.21 | 23.47 | 17.58 | qfq | 1,317,816 | 30,780,936 | 0.21% |
| 2023-11-24 | 23.92 | 23.99 | 23.29 | 23.42 | 17.55 | qfq | 2,764,960 | 65,031,907 | -2.66% |
| 2023-11-23 | 23.80 | 24.30 | 23.70 | 24.06 | 18.03 | qfq | 2,435,483 | 58,590,239 | 1.05% |
| 2023-11-22 | 24.20 | 24.25 | 23.74 | 23.81 | 17.84 | qfq | 2,497,720 | 59,747,139 | -1.33% |
| 2023-11-21 | 24.37 | 24.50 | 24.10 | 24.13 | 18.08 | qfq | 2,689,881 | 65,231,492 | -0.98% |
| 2023-11-20 | 23.83 | 24.58 | 23.65 | 24.37 | 18.26 | qfq | 3,861,144 | 93,313,267 | 2.27% |
| 2023-11-17 | 23.58 | 23.86 | 23.58 | 23.83 | 17.85 | qfq | 1,517,206 | 36,080,911 | 0.55% |
| 2023-11-16 | 23.98 | 23.98 | 23.69 | 23.70 | 17.76 | qfq | 2,069,805 | 49,199,782 | -1.25% |
| 2023-11-15 | 24.00 | 24.10 | 23.82 | 24.00 | 17.98 | qfq | 2,882,872 | 69,101,270 | 0.63% |
| 2023-11-14 | 23.86 | 24.00 | 23.66 | 23.85 | 17.87 | qfq | 2,142,984 | 51,072,366 | -0.04% |
| 2023-11-13 | 23.55 | 23.92 | 23.53 | 23.86 | 17.88 | qfq | 2,545,765 | 60,422,150 | 1.19% |
| 2023-11-10 | 23.38 | 23.60 | 23.22 | 23.58 | 17.67 | qfq | 2,476,267 | 58,032,025 | -0.17% |
| 2023-11-09 | 23.76 | 24.09 | 23.54 | 23.62 | 17.70 | qfq | 3,157,992 | 75,037,968 | -0.38% |
| 2023-11-08 | 23.99 | 24.10 | 23.53 | 23.71 | 17.76 | qfq | 3,157,948 | 74,963,115 | -1.00% |
| 2023-11-07 | 23.84 | 24.07 | 23.68 | 23.95 | 17.94 | qfq | 3,539,794 | 84,576,818 | -0.04% |
| 2023-11-06 | 23.18 | 23.96 | 23.17 | 23.96 | 17.95 | qfq | 4,799,928 | 113,714,677 | 3.45% |
| 2023-11-03 | 22.93 | 23.27 | 22.90 | 23.16 | 17.35 | qfq | 2,613,504 | 60,530,938 | 1.05% |
| 2023-11-02 | 23.63 | 23.67 | 22.90 | 22.92 | 17.17 | qfq | 3,866,437 | 89,663,247 | -2.63% |
| 2023-11-01 | 23.61 | 23.80 | 23.35 | 23.54 | 17.64 | qfq | 3,120,960 | 73,436,673 | -0.30% |
| 2023-10-31 | 23.60 | 24.15 | 23.41 | 23.61 | 17.69 | qfq | 5,188,951 | 122,938,951 | -1.13% |
| 2023-10-30 | 23.32 | 24.24 | 23.05 | 23.88 | 17.89 | qfq | 9,947,658 | 235,399,218 | -2.45% |
| 2023-10-27 | 23.00 | 25.47 | 22.90 | 24.48 | 18.34 | qfq | 14,420,671 | 357,832,183 | 5.75% |
| 2023-10-26 | 23.30 | 23.36 | 22.77 | 23.15 | 17.34 | qfq | 4,868,170 | 112,151,934 | -1.45% |
| 2023-10-25 | 22.90 | 23.69 | 22.75 | 23.49 | 17.60 | qfq | 6,275,209 | 145,943,898 | 2.40% |
| 2023-10-24 | 22.60 | 23.45 | 22.31 | 22.94 | 17.19 | qfq | 4,904,021 | 111,673,033 | 2.55% |
| 2023-10-23 | 22.89 | 22.89 | 22.18 | 22.37 | 16.76 | qfq | 4,594,124 | 103,188,583 | -3.62% |
| 2023-10-20 | 22.40 | 23.76 | 22.30 | 23.21 | 17.39 | qfq | 7,019,286 | 161,343,733 | 2.43% |
| 2023-10-19 | 22.67 | 23.25 | 22.38 | 22.66 | 16.98 | qfq | 5,772,688 | 131,252,285 | -1.73% |
| 2023-10-18 | 24.12 | 24.50 | 23.02 | 23.06 | 17.28 | qfq | 11,202,535 | 262,872,713 | -9.85% |
| 2023-10-17 | 25.00 | 27.28 | 24.53 | 25.58 | 19.16 | qfq | 16,749,653 | 436,016,835 | -0.04% |
| 2023-10-16 | 25.59 | 25.59 | 25.21 | 25.59 | 19.17 | qfq | 7,835,941 | 200,473,302 | 10.02% |
| 2023-10-13 | 24.16 | 24.16 | 23.18 | 23.26 | 17.43 | qfq | 5,494,483 | 128,900,834 | -3.76% |
| 2023-10-12 | 24.39 | 24.40 | 24.12 | 24.17 | 18.11 | qfq | 4,049,254 | 98,151,696 | 0.00% |
| 2023-10-11 | 24.10 | 24.48 | 24.07 | 24.17 | 18.11 | qfq | 4,689,930 | 113,667,207 | -0.62% |
| 2023-10-10 | 25.50 | 25.53 | 24.22 | 24.32 | 18.22 | qfq | 8,339,469 | 206,300,549 | -4.78% |
| 2023-10-09 | 26.36 | 26.52 | 25.47 | 25.54 | 19.13 | qfq | 7,470,040 | 193,566,646 | -2.63% |
| 2023-09-28 | 26.88 | 27.12 | 26.21 | 26.23 | 19.65 | qfq | 10,365,716 | 273,997,818 | -3.78% |
| 2023-09-27 | 26.50 | 28.18 | 26.23 | 27.26 | 20.42 | qfq | 14,712,844 | 401,081,748 | 0.81% |
| 2023-09-26 | 29.60 | 29.96 | 27.01 | 27.04 | 20.26 | qfq | 18,184,904 | 510,286,921 | -11.46% |