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
景津装备603279.SH
最近收盘价12.452026-07-17
最近交易日2026-07-17
成交量（股）8,982,189
成交额（元）112,738,316
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-02 | 2025-12-08 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-28 | 2024-12-05 | cash_dividend | 0.66 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-02-08 | 2024-02-23 | cash_dividend | 1.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.46 | 12.76 | 12.41 | 12.45 | 12.45 | qfq | 8,982,189 | 112,738,316 | -0.32% |
| 2026-07-16 | 12.45 | 12.61 | 12.34 | 12.49 | 12.49 | qfq | 6,294,221 | 78,607,609 | -0.08% |
| 2026-07-15 | 12.29 | 12.64 | 12.18 | 12.50 | 12.50 | qfq | 7,269,670 | 90,644,431 | 2.04% |
| 2026-07-14 | 12.12 | 12.37 | 12.05 | 12.25 | 12.25 | qfq | 5,532,211 | 67,628,036 | 1.41% |
| 2026-07-13 | 12.35 | 12.35 | 12.05 | 12.08 | 12.08 | qfq | 6,099,554 | 74,055,725 | -1.79% |
| 2026-07-10 | 12.00 | 12.46 | 11.87 | 12.30 | 12.30 | qfq | 6,031,788 | 73,823,702 | 2.07% |
| 2026-07-09 | 12.36 | 12.36 | 11.89 | 12.05 | 12.05 | qfq | 6,102,659 | 73,613,596 | -2.11% |
| 2026-07-08 | 12.31 | 12.54 | 12.12 | 12.31 | 12.31 | qfq | 6,271,900 | 77,239,906 | 0.57% |
| 2026-07-07 | 12.75 | 12.75 | 12.20 | 12.24 | 12.24 | qfq | 5,789,760 | 71,590,590 | -3.62% |
| 2026-07-06 | 12.52 | 12.71 | 12.43 | 12.70 | 12.70 | qfq | 7,265,800 | 91,621,012 | 1.84% |
| 2026-07-03 | 12.49 | 12.61 | 12.34 | 12.47 | 12.47 | qfq | 5,486,468 | 68,466,637 | 0.97% |
| 2026-07-02 | 12.31 | 12.62 | 12.21 | 12.35 | 12.35 | qfq | 8,190,000 | 101,654,539 | 1.15% |
| 2026-07-01 | 12.00 | 12.52 | 11.90 | 12.21 | 12.21 | qfq | 7,233,600 | 88,323,342 | 1.75% |
| 2026-06-30 | 12.04 | 12.22 | 11.84 | 12.00 | 12.00 | qfq | 6,355,708 | 76,157,275 | -0.33% |
| 2026-06-29 | 11.86 | 12.33 | 11.73 | 12.04 | 12.04 | qfq | 8,397,660 | 101,132,121 | 1.01% |
| 2026-06-26 | 12.08 | 12.18 | 11.74 | 11.92 | 11.92 | qfq | 9,595,620 | 114,470,215 | -1.00% |
| 2026-06-25 | 12.23 | 12.54 | 11.96 | 12.04 | 12.04 | qfq | 7,426,377 | 90,374,266 | -2.03% |
| 2026-06-24 | 12.83 | 12.83 | 12.24 | 12.29 | 12.29 | qfq | 9,200,354 | 114,104,546 | -3.15% |
| 2026-06-23 | 12.96 | 13.16 | 12.62 | 12.69 | 12.69 | qfq | 7,540,460 | 96,926,293 | -2.16% |
| 2026-06-22 | 13.04 | 13.04 | 12.53 | 12.97 | 12.97 | qfq | 8,667,976 | 110,437,427 | -1.14% |
| 2026-06-18 | 13.05 | 13.20 | 12.97 | 13.12 | 13.12 | qfq | 5,028,200 | 65,750,689 | -0.30% |
| 2026-06-17 | 13.44 | 13.47 | 13.07 | 13.16 | 13.16 | qfq | 6,078,603 | 80,462,205 | -1.86% |
| 2026-06-16 | 13.70 | 13.72 | 13.40 | 13.41 | 13.41 | qfq | 5,864,051 | 79,012,568 | -2.26% |
| 2026-06-15 | 13.79 | 13.94 | 13.57 | 13.72 | 13.72 | qfq | 7,755,440 | 106,231,141 | 1.48% |
| 2026-06-12 | 13.71 | 13.78 | 13.33 | 13.52 | 13.52 | qfq | 9,570,812 | 129,693,742 | 0.60% |
| 2026-06-11 | 13.16 | 13.58 | 13.02 | 13.44 | 13.44 | qfq | 11,060,000 | 147,086,020 | 2.13% |
| 2026-06-10 | 13.48 | 13.48 | 12.85 | 13.16 | 13.16 | qfq | 11,063,460 | 144,657,994 | -1.72% |
| 2026-06-09 | 13.50 | 13.60 | 13.31 | 13.39 | 13.39 | qfq | 7,354,700 | 98,845,568 | -0.67% |
| 2026-06-08 | 13.80 | 14.04 | 13.30 | 13.48 | 13.48 | qfq | 10,304,060 | 139,879,329 | -3.85% |
| 2026-06-05 | 14.01 | 14.32 | 13.80 | 14.02 | 14.02 | qfq | 8,700,337 | 122,315,661 | 0.29% |
| 2026-06-04 | 14.50 | 14.50 | 13.92 | 13.98 | 13.98 | qfq | 9,465,597 | 132,960,016 | -2.44% |
| 2026-06-03 | 14.71 | 14.73 | 14.26 | 14.33 | 14.33 | qfq | 8,923,940 | 128,866,075 | -2.65% |
| 2026-06-02 | 15.00 | 15.09 | 14.60 | 14.72 | 14.72 | qfq | 10,244,244 | 151,138,791 | -1.87% |
| 2026-06-01 | 14.99 | 15.14 | 14.80 | 15.00 | 15.00 | qfq | 9,768,380 | 145,759,941 | -1.64% |
| 2026-05-29 | 15.47 | 15.72 | 15.15 | 15.25 | 14.95 | qfq | 9,007,063 | 137,800,007 | -1.74% |
| 2026-05-28 | 15.45 | 16.35 | 15.36 | 15.52 | 15.21 | qfq | 12,120,841 | 191,352,345 | -0.06% |
| 2026-05-27 | 15.70 | 15.90 | 15.21 | 15.53 | 15.22 | qfq | 8,128,272 | 125,841,853 | -1.15% |
| 2026-05-26 | 15.38 | 15.84 | 15.14 | 15.71 | 15.40 | qfq | 9,218,515 | 142,923,411 | 1.42% |
| 2026-05-25 | 15.33 | 15.70 | 15.15 | 15.49 | 15.19 | qfq | 7,730,200 | 118,655,376 | 1.84% |
| 2026-05-22 | 15.34 | 15.45 | 14.99 | 15.21 | 14.91 | qfq | 8,810,047 | 133,529,159 | 0.13% |
| 2026-05-21 | 15.91 | 16.08 | 15.12 | 15.19 | 14.89 | qfq | 11,063,972 | 172,741,711 | -4.53% |
| 2026-05-20 | 16.08 | 16.20 | 15.43 | 15.91 | 15.60 | qfq | 17,276,849 | 271,678,630 | -1.67% |
| 2026-05-19 | 16.52 | 16.70 | 15.88 | 16.18 | 15.86 | qfq | 20,539,399 | 334,533,368 | -5.10% |
| 2026-05-18 | 17.81 | 17.91 | 16.88 | 17.05 | 16.71 | qfq | 11,085,300 | 190,882,882 | -5.12% |
| 2026-05-15 | 18.32 | 18.48 | 17.87 | 17.97 | 17.62 | qfq | 6,195,700 | 112,596,307 | -1.59% |
| 2026-05-14 | 18.83 | 18.91 | 18.18 | 18.26 | 17.90 | qfq | 5,898,200 | 108,696,077 | -2.87% |
| 2026-05-13 | 18.63 | 18.94 | 18.37 | 18.80 | 18.43 | qfq | 5,739,200 | 107,267,230 | 1.29% |
| 2026-05-12 | 19.26 | 19.29 | 18.51 | 18.56 | 18.19 | qfq | 8,998,800 | 168,709,948 | -3.78% |
| 2026-05-11 | 19.07 | 19.64 | 18.68 | 19.29 | 18.91 | qfq | 11,426,500 | 220,292,324 | 1.42% |
| 2026-05-08 | 19.15 | 19.29 | 18.84 | 19.02 | 18.65 | qfq | 6,330,200 | 120,173,479 | -0.68% |
| 2026-05-07 | 18.76 | 19.58 | 18.66 | 19.15 | 18.77 | qfq | 13,724,300 | 263,897,794 | 2.08% |
| 2026-05-06 | 19.10 | 19.10 | 18.38 | 18.76 | 18.39 | qfq | 12,887,318 | 239,647,188 | 0.05% |
| 2026-04-30 | 19.25 | 19.26 | 18.58 | 18.75 | 18.38 | qfq | 15,102,545 | 284,186,268 | -2.60% |
| 2026-04-29 | 16.97 | 19.25 | 16.96 | 19.25 | 18.87 | qfq | 31,014,000 | 584,201,211 | 10.00% |
| 2026-04-28 | 17.85 | 17.87 | 17.36 | 17.50 | 17.16 | qfq | 5,103,888 | 89,645,092 | -1.24% |
| 2026-04-27 | 18.15 | 18.17 | 17.61 | 17.72 | 17.37 | qfq | 5,376,040 | 96,048,363 | -0.39% |
| 2026-04-24 | 17.02 | 18.21 | 17.01 | 17.79 | 17.44 | qfq | 9,775,301 | 174,062,072 | 0.23% |
| 2026-04-23 | 18.20 | 18.40 | 17.59 | 17.75 | 17.40 | qfq | 8,910,080 | 159,202,655 | -3.53% |
| 2026-04-22 | 18.43 | 18.53 | 18.27 | 18.40 | 18.04 | qfq | 3,799,600 | 69,874,226 | -0.59% |
| 2026-04-21 | 18.42 | 18.61 | 18.31 | 18.51 | 18.15 | qfq | 3,992,473 | 73,788,118 | 0.49% |
| 2026-04-20 | 18.72 | 18.85 | 18.41 | 18.42 | 18.06 | qfq | 5,806,136 | 107,675,379 | -1.66% |
| 2026-04-17 | 18.82 | 18.98 | 18.53 | 18.73 | 18.36 | qfq | 5,127,600 | 96,123,206 | -0.37% |
| 2026-04-16 | 18.64 | 19.11 | 18.64 | 18.80 | 18.43 | qfq | 4,912,866 | 92,715,326 | 0.97% |
| 2026-04-15 | 18.19 | 18.97 | 18.16 | 18.62 | 18.25 | qfq | 9,284,157 | 172,414,749 | 2.31% |
| 2026-04-14 | 18.30 | 18.38 | 17.99 | 18.20 | 17.84 | qfq | 6,522,640 | 118,639,801 | -0.38% |
| 2026-04-13 | 18.38 | 18.53 | 18.06 | 18.27 | 17.91 | qfq | 5,504,800 | 100,806,800 | -0.60% |
| 2026-04-10 | 18.35 | 18.79 | 18.23 | 18.38 | 18.02 | qfq | 7,180,986 | 132,783,869 | -0.05% |
| 2026-04-09 | 18.35 | 18.78 | 18.35 | 18.39 | 18.03 | qfq | 8,212,200 | 151,898,370 | -1.39% |
| 2026-04-08 | 18.40 | 18.74 | 18.29 | 18.65 | 18.28 | qfq | 18,814,810 | 348,298,428 | 6.21% |
| 2026-04-07 | 16.67 | 17.93 | 16.47 | 17.56 | 17.21 | qfq | 14,445,337 | 250,586,925 | 5.47% |
| 2026-04-03 | 17.03 | 17.03 | 16.21 | 16.65 | 16.32 | qfq | 9,160,788 | 151,361,455 | -2.06% |
| 2026-04-02 | 16.95 | 17.03 | 16.80 | 17.00 | 16.67 | qfq | 3,390,265 | 57,334,829 | 0.00% |
| 2026-04-01 | 17.18 | 17.26 | 16.90 | 17.00 | 16.67 | qfq | 4,306,279 | 73,395,195 | 0.65% |
| 2026-03-31 | 17.29 | 17.39 | 16.87 | 16.89 | 16.56 | qfq | 6,310,244 | 107,672,135 | -2.31% |
| 2026-03-30 | 16.54 | 17.44 | 16.50 | 17.29 | 16.95 | qfq | 11,038,400 | 188,379,811 | 3.59% |
| 2026-03-27 | 16.31 | 16.88 | 16.10 | 16.69 | 16.36 | qfq | 9,038,422 | 150,226,007 | 1.83% |
| 2026-03-26 | 16.80 | 16.89 | 16.35 | 16.39 | 16.07 | qfq | 7,429,874 | 122,863,293 | -2.44% |
| 2026-03-25 | 16.65 | 16.98 | 16.60 | 16.80 | 16.47 | qfq | 7,190,639 | 120,754,796 | 1.69% |
| 2026-03-24 | 16.30 | 16.56 | 15.93 | 16.52 | 16.20 | qfq | 9,797,593 | 158,876,839 | 3.19% |
| 2026-03-23 | 16.23 | 16.40 | 15.80 | 16.01 | 15.70 | qfq | 14,453,615 | 232,221,390 | -3.26% |
| 2026-03-20 | 16.83 | 17.10 | 16.44 | 16.55 | 16.22 | qfq | 11,878,866 | 199,842,691 | -1.66% |
| 2026-03-19 | 17.20 | 17.38 | 16.76 | 16.83 | 16.50 | qfq | 12,463,763 | 211,716,790 | -3.88% |
| 2026-03-18 | 17.82 | 17.85 | 17.19 | 17.51 | 17.17 | qfq | 9,824,676 | 171,012,647 | -0.85% |
| 2026-03-17 | 17.97 | 18.14 | 17.63 | 17.66 | 17.31 | qfq | 9,996,845 | 178,338,704 | -1.73% |
| 2026-03-16 | 19.45 | 19.73 | 17.66 | 17.97 | 17.62 | qfq | 23,254,701 | 424,136,682 | -7.13% |
| 2026-03-13 | 19.17 | 19.77 | 19.04 | 19.35 | 18.97 | qfq | 14,507,825 | 281,297,303 | 1.47% |
| 2026-03-12 | 18.99 | 19.44 | 18.80 | 19.07 | 18.69 | qfq | 9,010,899 | 172,237,066 | 0.69% |
| 2026-03-11 | 19.15 | 19.44 | 18.75 | 18.94 | 18.57 | qfq | 9,786,700 | 186,025,298 | -1.10% |
| 2026-03-10 | 19.01 | 19.20 | 18.85 | 19.15 | 18.77 | qfq | 8,770,800 | 166,872,246 | 1.86% |
| 2026-03-09 | 19.00 | 19.05 | 18.57 | 18.80 | 18.43 | qfq | 10,142,900 | 190,397,798 | -2.89% |
| 2026-03-06 | 19.34 | 19.69 | 19.23 | 19.36 | 18.98 | qfq | 7,592,820 | 147,715,107 | -0.36% |
| 2026-03-05 | 20.05 | 20.10 | 19.22 | 19.43 | 19.05 | qfq | 11,223,245 | 219,745,560 | -1.42% |
| 2026-03-04 | 20.00 | 20.35 | 19.57 | 19.71 | 19.32 | qfq | 13,722,268 | 272,212,852 | -2.71% |
| 2026-03-03 | 20.33 | 20.71 | 19.89 | 20.26 | 19.86 | qfq | 21,431,953 | 434,685,390 | -1.41% |
| 2026-03-02 | 20.83 | 21.11 | 20.21 | 20.55 | 20.15 | qfq | 26,463,511 | 546,726,199 | -2.33% |
| 2026-02-27 | 19.58 | 21.73 | 19.58 | 21.04 | 20.63 | qfq | 41,675,571 | 888,558,185 | 6.53% |
| 2026-02-26 | 19.05 | 19.75 | 19.02 | 19.75 | 19.36 | qfq | 13,631,146 | 266,565,832 | 4.28% |
| 2026-02-25 | 18.45 | 19.36 | 18.41 | 18.94 | 18.57 | qfq | 12,847,639 | 244,157,820 | 2.66% |
| 2026-02-24 | 18.28 | 18.63 | 17.90 | 18.45 | 18.09 | qfq | 7,437,624 | 136,218,250 | 2.22% |
| 2026-02-13 | 18.50 | 18.68 | 18.04 | 18.05 | 17.69 | qfq | 5,366,341 | 97,621,979 | -2.33% |
| 2026-02-12 | 18.94 | 18.94 | 18.33 | 18.48 | 18.12 | qfq | 8,441,840 | 156,171,960 | -1.81% |
| 2026-02-11 | 18.08 | 19.11 | 18.05 | 18.82 | 18.45 | qfq | 13,332,684 | 249,248,449 | 3.75% |
| 2026-02-10 | 18.26 | 18.26 | 17.92 | 18.14 | 17.78 | qfq | 5,617,837 | 101,615,064 | -0.55% |
| 2026-02-09 | 18.15 | 18.42 | 17.96 | 18.24 | 17.88 | qfq | 7,350,900 | 133,632,226 | 1.11% |
| 2026-02-06 | 18.32 | 18.33 | 18.00 | 18.04 | 17.69 | qfq | 11,051,660 | 200,679,858 | -1.90% |
| 2026-02-05 | 18.89 | 19.18 | 18.30 | 18.39 | 18.03 | qfq | 7,602,120 | 140,995,987 | -2.54% |
| 2026-02-04 | 19.02 | 19.14 | 18.77 | 18.87 | 18.50 | qfq | 6,378,600 | 120,753,111 | -0.68% |
| 2026-02-03 | 18.59 | 19.10 | 18.38 | 19.00 | 18.63 | qfq | 12,592,640 | 236,659,882 | 3.37% |
| 2026-02-02 | 19.86 | 19.94 | 18.17 | 18.38 | 18.02 | qfq | 23,915,113 | 447,281,822 | -8.42% |
| 2026-01-30 | 19.79 | 20.33 | 19.49 | 20.07 | 19.68 | qfq | 17,325,465 | 344,419,528 | -1.13% |
| 2026-01-29 | 19.41 | 21.05 | 19.40 | 20.30 | 19.90 | qfq | 35,063,771 | 716,720,226 | 5.62% |
| 2026-01-28 | 18.24 | 19.30 | 18.23 | 19.22 | 18.84 | qfq | 23,869,484 | 450,309,927 | 5.43% |
| 2026-01-27 | 17.28 | 18.60 | 17.27 | 18.23 | 17.87 | qfq | 21,246,231 | 385,996,931 | 5.50% |
| 2026-01-26 | 17.29 | 17.57 | 17.18 | 17.28 | 16.94 | qfq | 8,210,275 | 142,069,598 | -0.35% |
| 2026-01-23 | 17.13 | 17.60 | 17.07 | 17.34 | 17.00 | qfq | 9,439,380 | 163,976,384 | 1.46% |
| 2026-01-22 | 17.09 | 17.25 | 16.91 | 17.09 | 16.75 | qfq | 6,900,531 | 118,050,165 | 0.29% |
| 2026-01-21 | 17.09 | 17.28 | 16.91 | 17.04 | 16.70 | qfq | 5,245,598 | 89,307,043 | -0.58% |
| 2026-01-20 | 17.03 | 17.43 | 16.93 | 17.14 | 16.80 | qfq | 6,792,728 | 116,387,074 | 0.82% |
| 2026-01-19 | 16.55 | 17.26 | 16.55 | 17.00 | 16.67 | qfq | 7,985,091 | 135,868,315 | 2.16% |
| 2026-01-16 | 16.90 | 17.00 | 16.56 | 16.64 | 16.31 | qfq | 5,026,120 | 83,928,109 | -0.89% |
| 2026-01-15 | 16.68 | 17.03 | 16.60 | 16.79 | 16.46 | qfq | 5,734,070 | 96,719,346 | 0.54% |
| 2026-01-14 | 16.88 | 17.05 | 16.55 | 16.70 | 16.37 | qfq | 8,262,900 | 139,072,194 | -0.89% |
| 2026-01-13 | 17.08 | 17.13 | 16.80 | 16.85 | 16.52 | qfq | 6,302,934 | 106,848,178 | -1.52% |
| 2026-01-12 | 17.17 | 17.37 | 17.04 | 17.11 | 16.77 | qfq | 12,090,200 | 207,480,655 | -1.10% |
| 2026-01-09 | 17.75 | 17.75 | 17.09 | 17.30 | 16.96 | qfq | 10,106,734 | 174,532,492 | -0.69% |
| 2026-01-08 | 16.92 | 17.80 | 16.80 | 17.42 | 17.08 | qfq | 15,673,360 | 274,863,995 | 2.71% |
| 2026-01-07 | 16.93 | 17.16 | 16.74 | 16.96 | 16.63 | qfq | 7,762,200 | 131,541,287 | 0.18% |
| 2026-01-06 | 16.97 | 17.25 | 16.86 | 16.93 | 16.60 | qfq | 7,842,340 | 133,479,818 | -0.18% |
| 2026-01-05 | 17.03 | 17.15 | 16.56 | 16.96 | 16.63 | qfq | 9,172,950 | 154,930,248 | 0.53% |
| 2025-12-31 | 16.67 | 17.03 | 16.36 | 16.87 | 16.54 | qfq | 9,016,600 | 151,585,613 | 2.55% |
| 2025-12-30 | 16.43 | 16.80 | 16.34 | 16.45 | 16.13 | qfq | 7,511,642 | 123,902,484 | 0.18% |
| 2025-12-29 | 16.21 | 17.03 | 16.21 | 16.42 | 16.10 | qfq | 21,112,672 | 350,914,000 | 4.12% |
| 2025-12-26 | 15.94 | 16.06 | 15.70 | 15.77 | 15.46 | qfq | 4,814,738 | 76,290,409 | -0.63% |
| 2025-12-25 | 15.76 | 15.95 | 15.70 | 15.87 | 15.56 | qfq | 3,937,438 | 62,486,568 | 0.70% |
| 2025-12-24 | 15.85 | 15.97 | 15.54 | 15.76 | 15.45 | qfq | 4,669,120 | 73,288,371 | 0.19% |
| 2025-12-23 | 15.30 | 15.98 | 15.25 | 15.73 | 15.42 | qfq | 8,395,087 | 131,723,431 | 2.88% |
| 2025-12-22 | 15.20 | 15.48 | 15.05 | 15.29 | 14.99 | qfq | 4,677,733 | 71,609,962 | 1.26% |
| 2025-12-19 | 15.08 | 15.20 | 15.02 | 15.10 | 14.80 | qfq | 3,649,300 | 55,162,966 | 0.13% |
| 2025-12-18 | 14.79 | 15.12 | 14.75 | 15.08 | 14.78 | qfq | 4,832,111 | 72,286,357 | 2.17% |
| 2025-12-17 | 14.70 | 14.82 | 14.50 | 14.76 | 14.47 | qfq | 6,380,565 | 93,439,380 | 0.48% |
| 2025-12-16 | 15.09 | 15.12 | 14.66 | 14.69 | 14.40 | qfq | 6,289,900 | 93,187,346 | -2.65% |
| 2025-12-15 | 15.22 | 15.30 | 15.07 | 15.09 | 14.79 | qfq | 4,138,600 | 62,800,418 | -0.26% |
| 2025-12-12 | 15.23 | 15.36 | 15.11 | 15.13 | 14.83 | qfq | 5,761,278 | 87,567,051 | -1.05% |
| 2025-12-11 | 15.42 | 15.51 | 15.21 | 15.29 | 14.99 | qfq | 4,275,400 | 65,555,209 | -0.91% |
| 2025-12-10 | 15.16 | 15.48 | 15.13 | 15.43 | 15.13 | qfq | 3,812,000 | 58,558,198 | 1.71% |
| 2025-12-09 | 15.69 | 15.70 | 15.17 | 15.17 | 14.87 | qfq | 6,705,600 | 102,827,290 | -2.82% |
| 2025-12-08 | 16.18 | 16.18 | 15.45 | 15.61 | 15.30 | qfq | 10,042,700 | 157,745,237 | -5.79% |
| 2025-12-05 | 16.54 | 16.74 | 16.41 | 16.57 | 15.75 | qfq | 5,167,293 | 85,497,242 | 0.18% |
| 2025-12-04 | 16.81 | 16.93 | 16.48 | 16.54 | 15.73 | qfq | 5,271,625 | 87,568,391 | -2.01% |
| 2025-12-03 | 16.84 | 17.09 | 16.78 | 16.88 | 16.05 | qfq | 3,739,300 | 63,406,784 | 0.24% |
| 2025-12-02 | 16.86 | 17.09 | 16.81 | 16.84 | 16.01 | qfq | 4,135,700 | 69,948,773 | 0.18% |
| 2025-12-01 | 16.63 | 16.92 | 16.48 | 16.81 | 15.98 | qfq | 4,308,560 | 71,956,433 | 1.08% |
| 2025-11-28 | 16.65 | 16.75 | 16.43 | 16.63 | 15.81 | qfq | 3,644,600 | 60,430,859 | -0.12% |
| 2025-11-27 | 16.44 | 16.69 | 16.23 | 16.65 | 15.83 | qfq | 6,404,300 | 105,233,376 | 1.34% |
| 2025-11-26 | 16.68 | 16.83 | 16.35 | 16.43 | 15.62 | qfq | 5,026,002 | 83,037,388 | -1.73% |
| 2025-11-25 | 17.00 | 17.10 | 16.72 | 16.72 | 15.90 | qfq | 5,170,200 | 87,212,298 | -1.01% |
| 2025-11-24 | 16.73 | 17.01 | 16.68 | 16.89 | 16.06 | qfq | 4,807,593 | 81,227,510 | 0.90% |
| 2025-11-21 | 17.14 | 17.19 | 16.74 | 16.74 | 15.92 | qfq | 5,897,874 | 99,625,296 | -2.50% |
| 2025-11-20 | 17.22 | 17.25 | 17.01 | 17.17 | 16.32 | qfq | 3,789,900 | 64,961,547 | 0.41% |
| 2025-11-19 | 17.20 | 17.36 | 17.02 | 17.10 | 16.26 | qfq | 4,016,599 | 68,699,945 | -0.58% |
| 2025-11-18 | 17.56 | 17.70 | 17.10 | 17.20 | 16.35 | qfq | 6,065,400 | 105,202,210 | -0.29% |
| 2025-11-17 | 17.22 | 17.63 | 17.03 | 17.25 | 16.40 | qfq | 7,613,441 | 132,344,058 | 0.17% |
| 2025-11-14 | 17.18 | 17.51 | 17.18 | 17.22 | 16.37 | qfq | 8,416,624 | 145,953,155 | -0.46% |
| 2025-11-13 | 16.66 | 17.39 | 16.50 | 17.30 | 16.45 | qfq | 10,133,848 | 173,590,107 | 3.90% |
| 2025-11-12 | 16.99 | 16.99 | 16.60 | 16.65 | 15.83 | qfq | 5,361,498 | 89,572,936 | -2.23% |
| 2025-11-11 | 16.77 | 17.20 | 16.66 | 17.03 | 16.19 | qfq | 10,752,651 | 182,900,656 | 1.85% |
| 2025-11-10 | 16.46 | 16.90 | 16.40 | 16.72 | 15.90 | qfq | 9,559,679 | 159,232,909 | 1.33% |
| 2025-11-07 | 16.29 | 16.80 | 16.15 | 16.50 | 15.69 | qfq | 19,036,987 | 314,471,514 | 3.06% |
| 2025-11-06 | 15.71 | 16.12 | 15.63 | 16.01 | 15.22 | qfq | 7,692,227 | 123,016,889 | 2.43% |
| 2025-11-05 | 15.30 | 15.67 | 15.24 | 15.63 | 14.86 | qfq | 4,285,600 | 66,514,555 | 1.82% |
| 2025-11-04 | 15.50 | 15.53 | 15.27 | 15.35 | 14.59 | qfq | 2,442,900 | 37,589,067 | -0.78% |
| 2025-11-03 | 15.19 | 15.61 | 15.15 | 15.47 | 14.71 | qfq | 5,256,308 | 80,891,430 | 1.44% |
| 2025-10-31 | 15.09 | 15.29 | 15.09 | 15.25 | 14.50 | qfq | 4,019,061 | 61,243,050 | 0.73% |
| 2025-10-30 | 15.42 | 15.45 | 15.03 | 15.14 | 14.39 | qfq | 9,621,882 | 146,019,683 | -2.89% |
| 2025-10-29 | 15.48 | 15.71 | 15.41 | 15.59 | 14.82 | qfq | 3,484,476 | 54,157,171 | 0.78% |
| 2025-10-28 | 15.56 | 15.56 | 15.44 | 15.47 | 14.71 | qfq | 3,346,815 | 51,849,639 | -0.51% |
| 2025-10-27 | 15.59 | 15.64 | 15.50 | 15.55 | 14.78 | qfq | 3,594,800 | 55,899,902 | 0.06% |
| 2025-10-24 | 15.66 | 15.75 | 15.51 | 15.54 | 14.77 | qfq | 3,130,251 | 48,782,435 | -0.89% |
| 2025-10-23 | 15.68 | 15.74 | 15.58 | 15.68 | 14.91 | qfq | 2,289,641 | 35,764,284 | 0.06% |
| 2025-10-22 | 15.64 | 15.75 | 15.56 | 15.67 | 14.90 | qfq | 1,921,965 | 30,157,602 | 0.38% |
| 2025-10-21 | 15.57 | 15.72 | 15.56 | 15.61 | 14.84 | qfq | 2,272,360 | 35,528,497 | 0.39% |
| 2025-10-20 | 15.86 | 15.86 | 15.48 | 15.55 | 14.78 | qfq | 4,244,500 | 66,064,094 | -0.64% |
| 2025-10-17 | 15.89 | 15.95 | 15.62 | 15.65 | 14.88 | qfq | 4,191,768 | 66,023,428 | -1.57% |
| 2025-10-16 | 16.01 | 16.07 | 15.89 | 15.90 | 15.12 | qfq | 2,597,251 | 41,429,986 | -0.69% |
| 2025-10-15 | 15.96 | 16.04 | 15.84 | 16.01 | 15.22 | qfq | 3,747,545 | 59,793,299 | 0.31% |
| 2025-10-14 | 16.20 | 16.25 | 15.83 | 15.96 | 15.17 | qfq | 5,491,440 | 88,038,711 | -1.48% |
| 2025-10-13 | 15.90 | 16.25 | 15.83 | 16.20 | 15.40 | qfq | 3,875,500 | 62,271,066 | -0.49% |
| 2025-10-10 | 16.20 | 16.33 | 16.06 | 16.28 | 15.48 | qfq | 5,754,312 | 93,280,103 | 0.49% |
| 2025-10-09 | 16.00 | 16.23 | 15.95 | 16.20 | 15.40 | qfq | 4,095,720 | 65,911,311 | 1.00% |
| 2025-09-30 | 16.20 | 16.20 | 15.92 | 16.04 | 15.25 | qfq | 4,450,492 | 71,341,984 | -0.99% |
| 2025-09-29 | 15.97 | 16.32 | 15.97 | 16.20 | 15.40 | qfq | 5,244,047 | 84,704,847 | 1.44% |
| 2025-09-26 | 15.89 | 16.02 | 15.72 | 15.97 | 15.18 | qfq | 4,243,705 | 67,230,838 | 0.76% |
| 2025-09-25 | 15.99 | 16.10 | 15.77 | 15.85 | 15.07 | qfq | 3,742,740 | 59,595,552 | -0.88% |
| 2025-09-24 | 15.83 | 16.04 | 15.78 | 15.99 | 15.20 | qfq | 3,939,140 | 62,731,728 | 0.82% |
| 2025-09-23 | 15.92 | 15.95 | 15.53 | 15.86 | 15.08 | qfq | 4,828,400 | 75,804,506 | -0.44% |
| 2025-09-22 | 16.20 | 16.25 | 15.82 | 15.93 | 15.15 | qfq | 4,122,800 | 65,626,821 | -1.06% |
| 2025-09-19 | 15.79 | 16.15 | 15.76 | 16.10 | 15.31 | qfq | 7,104,021 | 114,140,728 | 2.22% |
| 2025-09-18 | 15.90 | 16.00 | 15.66 | 15.75 | 14.97 | qfq | 5,122,840 | 81,066,105 | -1.44% |
| 2025-09-17 | 15.91 | 16.09 | 15.85 | 15.98 | 15.19 | qfq | 4,284,663 | 68,458,756 | 0.88% |
| 2025-09-16 | 15.97 | 16.05 | 15.72 | 15.84 | 15.06 | qfq | 4,036,931 | 63,973,269 | -0.81% |
| 2025-09-15 | 15.98 | 16.15 | 15.91 | 15.97 | 15.18 | qfq | 4,677,880 | 74,811,285 | -0.62% |
| 2025-09-12 | 16.22 | 16.30 | 16.01 | 16.07 | 15.28 | qfq | 4,304,032 | 69,314,074 | -1.29% |
| 2025-09-11 | 16.31 | 16.31 | 16.10 | 16.28 | 15.48 | qfq | 4,428,239 | 71,781,629 | -0.18% |
| 2025-09-10 | 16.26 | 16.60 | 16.16 | 16.31 | 15.51 | qfq | 6,855,780 | 112,312,407 | 0.37% |
| 2025-09-09 | 16.12 | 16.39 | 15.98 | 16.25 | 15.45 | qfq | 7,783,007 | 126,113,205 | 0.74% |
| 2025-09-08 | 15.55 | 16.13 | 15.46 | 16.13 | 15.34 | qfq | 11,348,085 | 180,377,970 | 4.06% |
| 2025-09-05 | 15.48 | 15.53 | 15.39 | 15.50 | 14.74 | qfq | 4,237,500 | 65,574,951 | 0.52% |
| 2025-09-04 | 15.38 | 15.50 | 15.25 | 15.42 | 14.66 | qfq | 3,929,598 | 60,508,329 | 0.26% |
| 2025-09-03 | 15.60 | 15.64 | 15.33 | 15.38 | 14.62 | qfq | 4,343,520 | 67,297,227 | -1.09% |
| 2025-09-02 | 15.69 | 15.74 | 15.42 | 15.55 | 14.78 | qfq | 5,715,100 | 88,845,725 | -0.89% |
| 2025-09-01 | 15.68 | 15.85 | 15.56 | 15.69 | 14.92 | qfq | 5,213,472 | 81,662,753 | 0.06% |
| 2025-08-29 | 15.73 | 15.78 | 15.60 | 15.68 | 14.91 | qfq | 5,590,698 | 87,728,374 | -0.44% |
| 2025-08-28 | 15.70 | 15.85 | 15.29 | 15.75 | 14.97 | qfq | 9,015,420 | 140,683,809 | 0.25% |
| 2025-08-27 | 16.23 | 16.24 | 15.67 | 15.71 | 14.94 | qfq | 11,501,332 | 183,554,716 | -3.32% |
| 2025-08-26 | 16.15 | 16.33 | 16.06 | 16.25 | 15.45 | qfq | 6,615,680 | 107,362,204 | 0.49% |
| 2025-08-25 | 16.15 | 16.23 | 16.01 | 16.17 | 15.37 | qfq | 7,426,094 | 119,774,921 | 0.31% |
| 2025-08-22 | 16.10 | 16.16 | 15.97 | 16.12 | 15.33 | qfq | 4,621,145 | 74,276,268 | 0.12% |
| 2025-08-21 | 16.06 | 16.23 | 16.00 | 16.10 | 15.31 | qfq | 5,587,600 | 89,881,847 | 0.25% |
| 2025-08-20 | 16.00 | 16.06 | 15.86 | 16.06 | 15.27 | qfq | 4,103,500 | 65,621,366 | 0.44% |
| 2025-08-19 | 15.88 | 16.05 | 15.82 | 15.99 | 15.20 | qfq | 5,656,374 | 90,231,018 | 0.44% |
| 2025-08-18 | 16.00 | 16.12 | 15.92 | 15.92 | 15.14 | qfq | 7,095,144 | 113,504,279 | 0.06% |
| 2025-08-15 | 15.77 | 15.97 | 15.77 | 15.91 | 15.13 | qfq | 5,415,140 | 86,128,115 | 0.76% |
| 2025-08-14 | 16.06 | 16.15 | 15.75 | 15.79 | 15.01 | qfq | 5,446,406 | 86,712,014 | -1.93% |
| 2025-08-13 | 16.00 | 16.15 | 16.00 | 16.10 | 15.31 | qfq | 4,362,600 | 70,174,983 | 0.50% |
| 2025-08-12 | 15.98 | 16.09 | 15.91 | 16.02 | 15.23 | qfq | 4,027,896 | 64,502,693 | 0.19% |
| 2025-08-11 | 15.70 | 16.00 | 15.68 | 15.99 | 15.20 | qfq | 5,709,900 | 90,750,291 | 1.65% |
| 2025-08-08 | 15.72 | 15.82 | 15.68 | 15.73 | 14.96 | qfq | 3,512,540 | 55,366,854 | 0.06% |
| 2025-08-07 | 15.86 | 15.86 | 15.61 | 15.72 | 14.95 | qfq | 3,557,019 | 55,834,543 | -0.51% |
| 2025-08-06 | 15.89 | 15.90 | 15.76 | 15.80 | 15.02 | qfq | 4,207,241 | 66,524,850 | -0.44% |
| 2025-08-05 | 15.67 | 15.89 | 15.60 | 15.87 | 15.09 | qfq | 4,130,940 | 65,289,755 | 1.34% |
| 2025-08-04 | 15.55 | 15.70 | 15.47 | 15.66 | 14.89 | qfq | 3,177,200 | 49,546,231 | 0.51% |
| 2025-08-01 | 15.68 | 15.71 | 15.51 | 15.58 | 14.81 | qfq | 4,233,700 | 65,976,438 | -0.19% |
| 2025-07-31 | 15.84 | 15.91 | 15.61 | 15.61 | 14.84 | qfq | 6,367,340 | 100,158,068 | -2.19% |
| 2025-07-30 | 15.77 | 16.04 | 15.71 | 15.96 | 15.17 | qfq | 6,236,300 | 99,282,889 | 1.14% |
| 2025-07-29 | 15.89 | 15.97 | 15.57 | 15.78 | 15.00 | qfq | 7,339,040 | 115,359,648 | -0.69% |
| 2025-07-28 | 16.01 | 16.05 | 15.84 | 15.89 | 15.11 | qfq | 5,798,500 | 92,366,731 | -0.87% |
| 2025-07-25 | 16.23 | 16.29 | 16.00 | 16.03 | 15.24 | qfq | 8,860,814 | 142,427,258 | -1.11% |
| 2025-07-24 | 16.21 | 16.52 | 16.10 | 16.21 | 15.41 | qfq | 18,962,763 | 307,509,517 | -2.00% |
| 2025-07-23 | 16.98 | 17.58 | 16.41 | 16.54 | 15.73 | qfq | 36,517,647 | 624,932,128 | 3.50% |
| 2025-07-22 | 15.46 | 16.10 | 15.33 | 15.98 | 15.19 | qfq | 13,276,929 | 209,168,969 | 3.36% |
| 2025-07-21 | 15.21 | 15.64 | 15.21 | 15.46 | 14.70 | qfq | 9,090,564 | 140,340,368 | 1.98% |
| 2025-07-18 | 15.18 | 15.23 | 15.06 | 15.16 | 14.41 | qfq | 3,471,280 | 52,539,200 | -0.20% |
| 2025-07-17 | 15.31 | 15.35 | 15.12 | 15.19 | 14.44 | qfq | 3,885,000 | 59,032,924 | -0.52% |
| 2025-07-16 | 15.25 | 15.32 | 15.16 | 15.27 | 14.52 | qfq | 2,519,722 | 38,421,494 | 0.39% |
| 2025-07-15 | 15.36 | 15.52 | 15.13 | 15.21 | 14.46 | qfq | 5,908,900 | 90,288,358 | -0.72% |
| 2025-07-14 | 15.03 | 15.55 | 15.03 | 15.32 | 14.57 | qfq | 7,790,625 | 119,627,152 | 1.93% |
| 2025-07-11 | 14.95 | 15.10 | 14.88 | 15.03 | 14.29 | qfq | 5,122,500 | 76,863,964 | 0.60% |
| 2025-07-10 | 14.87 | 14.99 | 14.83 | 14.94 | 14.20 | qfq | 3,591,669 | 53,580,497 | 0.54% |
| 2025-07-09 | 14.93 | 14.96 | 14.82 | 14.86 | 14.13 | qfq | 4,193,056 | 62,374,888 | -0.47% |
| 2025-07-08 | 14.72 | 14.93 | 14.72 | 14.93 | 14.19 | qfq | 5,303,394 | 78,735,809 | 1.15% |
| 2025-07-07 | 14.81 | 14.88 | 14.71 | 14.76 | 14.03 | qfq | 4,738,480 | 69,995,400 | -0.67% |
| 2025-07-04 | 15.02 | 15.02 | 14.81 | 14.86 | 14.13 | qfq | 5,528,277 | 82,233,959 | -1.07% |
| 2025-07-03 | 15.09 | 15.12 | 14.86 | 15.02 | 14.28 | qfq | 4,393,900 | 65,717,170 | -0.27% |
| 2025-07-02 | 14.87 | 15.17 | 14.82 | 15.06 | 14.32 | qfq | 6,710,165 | 101,010,977 | 1.28% |
| 2025-07-01 | 14.91 | 14.94 | 14.72 | 14.87 | 14.14 | qfq | 3,191,403 | 47,338,088 | -0.40% |
| 2025-06-30 | 14.99 | 15.03 | 14.85 | 14.93 | 14.19 | qfq | 5,570,340 | 83,183,281 | 0.07% |
| 2025-06-27 | 14.83 | 15.01 | 14.81 | 14.92 | 14.19 | qfq | 5,390,000 | 80,487,626 | 0.61% |
| 2025-06-26 | 14.89 | 15.10 | 14.76 | 14.83 | 14.10 | qfq | 5,257,600 | 78,106,307 | -0.40% |
| 2025-06-25 | 14.82 | 14.90 | 14.65 | 14.89 | 14.16 | qfq | 4,784,518 | 70,731,571 | 1.02% |
| 2025-06-24 | 14.59 | 14.84 | 14.57 | 14.74 | 14.01 | qfq | 6,715,840 | 98,784,323 | 1.59% |
| 2025-06-23 | 14.63 | 14.68 | 14.43 | 14.51 | 13.80 | qfq | 10,009,940 | 145,407,811 | -1.09% |
| 2025-06-20 | 14.87 | 14.96 | 14.63 | 14.67 | 13.95 | qfq | 5,621,592 | 83,091,136 | -1.28% |
| 2025-06-19 | 15.01 | 15.18 | 14.80 | 14.86 | 14.13 | qfq | 7,717,620 | 115,130,082 | -1.65% |
| 2025-06-18 | 15.00 | 15.36 | 15.00 | 15.11 | 14.37 | qfq | 10,908,036 | 165,665,988 | 0.07% |
| 2025-06-17 | 14.88 | 15.23 | 14.88 | 15.10 | 14.36 | qfq | 15,524,672 | 234,132,173 | 1.41% |
| 2025-06-16 | 14.90 | 15.02 | 14.71 | 14.89 | 14.16 | qfq | 20,010,540 | 297,359,286 | -1.39% |
| 2025-06-13 | 15.00 | 15.28 | 14.65 | 15.10 | 14.36 | qfq | 38,720,282 | 579,083,043 | -6.39% |
| 2025-06-12 | 16.21 | 16.22 | 16.04 | 16.13 | 15.34 | qfq | 3,979,997 | 64,100,346 | -0.43% |
| 2025-06-11 | 16.10 | 16.50 | 16.06 | 16.20 | 15.40 | qfq | 4,882,160 | 79,518,718 | 0.62% |
| 2025-06-10 | 16.24 | 16.28 | 15.93 | 16.10 | 15.31 | qfq | 3,421,300 | 55,091,429 | -0.92% |
| 2025-06-09 | 16.31 | 16.31 | 16.11 | 16.25 | 15.45 | qfq | 2,756,444 | 44,624,900 | 0.12% |
| 2025-06-06 | 16.12 | 16.24 | 16.05 | 16.23 | 15.43 | qfq | 3,349,117 | 54,092,703 | 0.68% |
| 2025-06-05 | 16.08 | 16.25 | 16.06 | 16.12 | 15.33 | qfq | 2,400,216 | 38,750,757 | 0.19% |
| 2025-06-04 | 15.89 | 16.24 | 15.83 | 16.09 | 15.30 | qfq | 3,165,578 | 50,790,899 | 1.00% |
| 2025-06-03 | 15.88 | 15.98 | 15.76 | 15.93 | 15.15 | qfq | 2,355,276 | 37,302,888 | 0.00% |
| 2025-05-30 | 16.01 | 16.09 | 15.90 | 15.93 | 15.15 | qfq | 2,698,100 | 43,003,635 | -0.93% |
| 2025-05-29 | 16.10 | 16.30 | 15.96 | 16.08 | 15.29 | qfq | 3,397,506 | 54,856,828 | 0.00% |
| 2025-05-28 | 16.04 | 16.24 | 15.99 | 16.08 | 15.29 | qfq | 3,051,820 | 49,127,722 | -1.29% |
| 2025-05-27 | 16.31 | 16.49 | 16.23 | 16.29 | 15.11 | qfq | 2,449,840 | 40,021,810 | 0.12% |
| 2025-05-26 | 16.40 | 16.45 | 16.27 | 16.27 | 15.09 | qfq | 2,702,140 | 44,160,653 | -1.09% |
| 2025-05-23 | 16.50 | 16.76 | 16.42 | 16.45 | 15.26 | qfq | 3,556,020 | 58,968,001 | 0.06% |
| 2025-05-22 | 16.42 | 16.73 | 16.42 | 16.44 | 15.25 | qfq | 2,685,680 | 44,474,256 | -0.48% |
| 2025-05-21 | 16.36 | 16.57 | 16.29 | 16.52 | 15.32 | qfq | 2,727,400 | 44,912,169 | 1.04% |
| 2025-05-20 | 16.25 | 16.42 | 16.11 | 16.35 | 15.16 | qfq | 2,471,059 | 40,326,896 | 0.62% |
| 2025-05-19 | 16.47 | 16.49 | 16.20 | 16.25 | 15.07 | qfq | 3,245,600 | 52,815,866 | -1.46% |
| 2025-05-16 | 16.50 | 16.73 | 16.49 | 16.49 | 15.29 | qfq | 2,392,340 | 39,652,108 | -0.48% |
| 2025-05-15 | 16.59 | 16.61 | 16.41 | 16.57 | 15.37 | qfq | 1,910,847 | 31,558,929 | -0.24% |
| 2025-05-14 | 16.55 | 16.68 | 16.34 | 16.61 | 15.40 | qfq | 4,507,220 | 74,404,213 | 0.36% |
| 2025-05-13 | 16.65 | 16.73 | 16.47 | 16.55 | 15.35 | qfq | 2,606,638 | 43,190,884 | -0.30% |
| 2025-05-12 | 16.71 | 16.86 | 16.47 | 16.60 | 15.39 | qfq | 3,839,500 | 63,911,429 | 0.00% |
| 2025-05-09 | 16.50 | 16.65 | 16.30 | 16.60 | 15.39 | qfq | 2,995,300 | 49,471,071 | 0.79% |
| 2025-05-08 | 16.36 | 16.64 | 16.33 | 16.47 | 15.27 | qfq | 2,923,003 | 48,246,445 | 0.12% |
| 2025-05-07 | 16.40 | 16.50 | 16.26 | 16.45 | 15.26 | qfq | 4,725,660 | 77,376,179 | 1.29% |
| 2025-05-06 | 16.25 | 16.33 | 16.00 | 16.24 | 15.06 | qfq | 5,686,436 | 91,961,696 | 0.00% |
| 2025-04-30 | 16.52 | 16.58 | 16.20 | 16.24 | 15.06 | qfq | 3,082,040 | 50,330,703 | -1.10% |
| 2025-04-29 | 16.50 | 16.68 | 16.25 | 16.42 | 15.23 | qfq | 3,138,500 | 51,491,494 | -1.97% |
| 2025-04-28 | 16.75 | 16.86 | 16.60 | 16.75 | 15.53 | qfq | 1,818,702 | 30,416,645 | -0.65% |
| 2025-04-25 | 16.89 | 17.03 | 16.85 | 16.86 | 15.64 | qfq | 2,175,240 | 36,803,450 | -0.24% |
| 2025-04-24 | 17.10 | 17.18 | 16.88 | 16.90 | 15.67 | qfq | 2,760,600 | 46,897,003 | -1.74% |
| 2025-04-23 | 16.60 | 17.33 | 16.53 | 17.20 | 15.95 | qfq | 5,636,400 | 96,094,092 | 3.12% |
| 2025-04-22 | 16.72 | 16.82 | 16.63 | 16.68 | 15.47 | qfq | 2,064,900 | 34,567,325 | -0.24% |
| 2025-04-21 | 16.72 | 16.79 | 16.61 | 16.72 | 15.51 | qfq | 1,494,880 | 24,976,373 | 0.00% |
| 2025-04-18 | 16.85 | 17.05 | 16.63 | 16.72 | 15.51 | qfq | 1,678,900 | 28,131,363 | -0.48% |
| 2025-04-17 | 16.99 | 17.26 | 16.80 | 16.80 | 15.58 | qfq | 3,642,799 | 62,083,976 | -1.41% |
| 2025-04-16 | 16.89 | 17.07 | 16.61 | 17.04 | 15.80 | qfq | 3,896,840 | 65,516,279 | 0.24% |
| 2025-04-15 | 16.21 | 17.06 | 16.10 | 17.00 | 15.77 | qfq | 6,921,381 | 116,418,100 | 4.68% |
| 2025-04-14 | 16.05 | 16.36 | 15.96 | 16.24 | 15.06 | qfq | 4,156,700 | 67,299,781 | 2.14% |
| 2025-04-11 | 15.91 | 16.04 | 15.78 | 15.90 | 14.75 | qfq | 3,439,600 | 54,750,295 | -0.38% |
| 2025-04-10 | 15.87 | 16.05 | 15.75 | 15.96 | 14.80 | qfq | 5,224,417 | 83,166,794 | 1.33% |
| 2025-04-09 | 15.68 | 15.80 | 15.28 | 15.75 | 14.61 | qfq | 4,797,619 | 74,708,641 | -0.63% |
| 2025-04-08 | 15.75 | 16.09 | 15.50 | 15.85 | 14.70 | qfq | 6,644,499 | 104,695,539 | 2.59% |
| 2025-04-07 | 16.60 | 16.60 | 15.45 | 15.45 | 14.33 | qfq | 7,502,764 | 119,371,320 | -10.02% |
| 2025-04-03 | 17.25 | 17.38 | 17.10 | 17.17 | 15.92 | qfq | 2,080,240 | 35,797,482 | -0.81% |
| 2025-04-02 | 17.35 | 17.42 | 17.25 | 17.31 | 16.05 | qfq | 1,818,800 | 31,519,210 | -0.23% |
| 2025-04-01 | 17.20 | 17.65 | 17.20 | 17.35 | 16.09 | qfq | 2,902,540 | 50,588,113 | 0.41% |
| 2025-03-31 | 17.47 | 17.82 | 17.27 | 17.28 | 16.03 | qfq | 3,315,300 | 58,084,829 | -1.09% |
| 2025-03-28 | 17.40 | 17.58 | 17.37 | 17.47 | 16.20 | qfq | 2,117,100 | 37,015,023 | 0.58% |
| 2025-03-27 | 17.56 | 17.58 | 17.24 | 17.37 | 16.11 | qfq | 2,822,000 | 49,061,069 | -0.97% |
| 2025-03-26 | 17.60 | 17.79 | 17.53 | 17.54 | 16.27 | qfq | 2,831,900 | 49,940,708 | -0.45% |
| 2025-03-25 | 17.58 | 17.74 | 17.55 | 17.62 | 16.34 | qfq | 1,892,599 | 33,378,293 | 0.11% |
| 2025-03-24 | 17.67 | 17.93 | 17.36 | 17.60 | 16.32 | qfq | 2,778,250 | 49,003,902 | -0.45% |
| 2025-03-21 | 17.80 | 17.99 | 17.58 | 17.68 | 16.40 | qfq | 2,614,760 | 46,359,618 | -0.84% |
| 2025-03-20 | 17.78 | 17.96 | 17.64 | 17.83 | 16.54 | qfq | 3,407,512 | 60,599,124 | 0.17% |
| 2025-03-19 | 18.14 | 18.25 | 17.75 | 17.80 | 16.51 | qfq | 4,428,721 | 79,317,421 | -2.25% |
| 2025-03-18 | 18.25 | 18.30 | 18.15 | 18.21 | 16.89 | qfq | 3,774,500 | 68,723,706 | -0.27% |
| 2025-03-17 | 18.25 | 18.39 | 18.14 | 18.26 | 16.93 | qfq | 3,501,840 | 63,900,326 | 0.05% |
| 2025-03-14 | 18.36 | 18.56 | 18.19 | 18.25 | 16.93 | qfq | 5,346,800 | 98,103,890 | -0.76% |
| 2025-03-13 | 18.21 | 18.49 | 18.11 | 18.39 | 17.05 | qfq | 5,445,310 | 99,489,815 | 1.04% |
| 2025-03-12 | 18.09 | 18.27 | 17.95 | 18.20 | 16.88 | qfq | 5,277,222 | 95,661,676 | 0.28% |
| 2025-03-11 | 17.35 | 18.80 | 17.23 | 18.15 | 16.83 | qfq | 13,933,495 | 252,767,132 | 4.07% |
| 2025-03-10 | 17.06 | 17.49 | 17.00 | 17.44 | 16.17 | qfq | 6,513,817 | 112,811,582 | 2.47% |
| 2025-03-07 | 16.91 | 17.09 | 16.83 | 17.02 | 15.78 | qfq | 3,442,487 | 58,509,305 | 0.59% |
| 2025-03-06 | 16.81 | 17.08 | 16.77 | 16.92 | 15.69 | qfq | 3,224,767 | 54,535,588 | 0.65% |
| 2025-03-05 | 16.90 | 17.01 | 16.66 | 16.81 | 15.59 | qfq | 4,238,305 | 71,293,849 | -0.30% |
| 2025-03-04 | 16.60 | 16.94 | 16.56 | 16.86 | 15.64 | qfq | 3,444,827 | 57,881,577 | 1.38% |
| 2025-03-03 | 16.68 | 16.85 | 16.56 | 16.63 | 15.42 | qfq | 4,909,903 | 81,963,778 | -0.30% |
| 2025-02-28 | 17.14 | 17.14 | 16.58 | 16.68 | 15.47 | qfq | 5,190,400 | 87,202,905 | -2.68% |
| 2025-02-27 | 17.05 | 17.14 | 16.92 | 17.14 | 15.90 | qfq | 3,840,020 | 65,375,748 | 0.59% |
| 2025-02-26 | 16.70 | 17.20 | 16.62 | 17.04 | 15.80 | qfq | 6,374,227 | 108,177,547 | 2.40% |
| 2025-02-25 | 16.79 | 16.79 | 16.60 | 16.64 | 15.43 | qfq | 3,479,410 | 58,028,053 | -0.83% |
| 2025-02-24 | 16.83 | 17.00 | 16.70 | 16.78 | 15.56 | qfq | 3,308,789 | 55,659,696 | -0.12% |
| 2025-02-21 | 16.78 | 16.94 | 16.67 | 16.80 | 15.58 | qfq | 3,914,475 | 65,789,774 | 0.54% |
| 2025-02-20 | 16.54 | 16.86 | 16.44 | 16.71 | 15.50 | qfq | 4,258,380 | 70,953,100 | 0.84% |
| 2025-02-19 | 16.32 | 16.63 | 16.25 | 16.57 | 15.37 | qfq | 3,428,399 | 56,488,292 | 1.53% |
| 2025-02-18 | 16.47 | 16.62 | 16.25 | 16.32 | 15.14 | qfq | 3,936,167 | 64,639,156 | -0.97% |
| 2025-02-17 | 16.76 | 16.86 | 16.38 | 16.48 | 15.28 | qfq | 5,155,659 | 85,142,816 | -1.67% |
| 2025-02-14 | 16.62 | 16.93 | 16.62 | 16.76 | 15.54 | qfq | 2,919,820 | 48,963,351 | 0.84% |
| 2025-02-13 | 16.68 | 16.78 | 16.58 | 16.62 | 15.41 | qfq | 3,875,650 | 64,646,296 | -0.48% |
| 2025-02-12 | 16.73 | 16.79 | 16.59 | 16.70 | 15.49 | qfq | 4,736,068 | 79,041,229 | -0.18% |
| 2025-02-11 | 16.85 | 17.05 | 16.61 | 16.73 | 15.52 | qfq | 4,794,579 | 80,433,006 | -0.89% |
| 2025-02-10 | 16.71 | 17.03 | 16.58 | 16.88 | 15.65 | qfq | 4,970,985 | 83,440,822 | 1.08% |
| 2025-02-07 | 16.63 | 16.90 | 16.54 | 16.70 | 15.49 | qfq | 4,716,580 | 78,776,196 | 0.42% |
| 2025-02-06 | 16.38 | 16.65 | 16.32 | 16.63 | 15.42 | qfq | 2,738,652 | 45,259,817 | 0.42% |
| 2025-02-05 | 16.93 | 16.96 | 16.48 | 16.56 | 15.36 | qfq | 2,788,848 | 46,501,846 | -1.43% |
| 2025-01-27 | 16.69 | 16.98 | 16.69 | 16.80 | 15.58 | qfq | 2,044,220 | 34,465,271 | 0.72% |
| 2025-01-24 | 16.33 | 16.69 | 16.30 | 16.68 | 15.47 | qfq | 3,396,392 | 56,303,768 | 1.89% |
| 2025-01-23 | 16.51 | 16.70 | 16.23 | 16.37 | 15.18 | qfq | 3,748,820 | 61,681,144 | 0.31% |
| 2025-01-22 | 16.33 | 16.53 | 16.21 | 16.32 | 15.14 | qfq | 2,617,180 | 42,756,523 | -0.61% |
| 2025-01-21 | 16.74 | 16.83 | 16.34 | 16.42 | 15.23 | qfq | 2,957,088 | 48,685,520 | -1.50% |
| 2025-01-20 | 16.81 | 17.10 | 16.65 | 16.67 | 15.46 | qfq | 2,928,700 | 49,313,258 | -0.77% |
| 2025-01-17 | 16.58 | 16.92 | 16.51 | 16.80 | 15.58 | qfq | 2,121,400 | 35,523,441 | 0.78% |
| 2025-01-16 | 16.87 | 17.11 | 16.65 | 16.67 | 15.46 | qfq | 2,926,960 | 49,418,016 | -1.19% |
| 2025-01-15 | 16.83 | 16.95 | 16.66 | 16.87 | 15.65 | qfq | 3,269,400 | 55,047,652 | 0.42% |
| 2025-01-14 | 16.17 | 16.80 | 16.12 | 16.80 | 15.58 | qfq | 3,572,700 | 59,307,215 | 3.90% |
| 2025-01-13 | 16.11 | 16.37 | 16.06 | 16.17 | 15.00 | qfq | 2,436,100 | 39,442,652 | -0.49% |
| 2025-01-10 | 16.32 | 16.47 | 16.07 | 16.25 | 15.07 | qfq | 3,203,058 | 52,179,733 | -0.67% |
| 2025-01-09 | 16.48 | 16.50 | 16.01 | 16.36 | 15.17 | qfq | 4,877,280 | 79,187,461 | -0.85% |
| 2025-01-08 | 16.99 | 17.09 | 16.26 | 16.50 | 15.30 | qfq | 5,605,600 | 92,803,872 | -2.88% |
| 2025-01-07 | 17.03 | 17.20 | 16.94 | 16.99 | 15.76 | qfq | 3,236,900 | 55,147,143 | -0.29% |
| 2025-01-06 | 17.06 | 17.25 | 16.90 | 17.04 | 15.80 | qfq | 3,372,003 | 57,581,590 | -0.12% |
| 2025-01-03 | 17.27 | 17.48 | 17.01 | 17.06 | 15.82 | qfq | 4,509,420 | 77,669,267 | -1.16% |
| 2025-01-02 | 17.79 | 17.89 | 17.10 | 17.26 | 16.01 | qfq | 3,807,982 | 66,560,522 | -3.47% |
| 2024-12-31 | 18.26 | 18.33 | 17.88 | 17.88 | 16.58 | qfq | 2,989,640 | 53,848,988 | -1.92% |
| 2024-12-30 | 18.07 | 18.45 | 18.05 | 18.23 | 16.91 | qfq | 4,000,360 | 72,967,855 | 0.72% |
| 2024-12-27 | 18.08 | 18.18 | 17.93 | 18.10 | 16.79 | qfq | 2,654,745 | 47,929,182 | 0.06% |
| 2024-12-26 | 18.12 | 18.23 | 18.01 | 18.09 | 16.78 | qfq | 2,819,800 | 51,199,595 | -0.06% |
| 2024-12-25 | 18.06 | 18.10 | 17.80 | 18.10 | 16.79 | qfq | 2,106,600 | 37,889,054 | 0.28% |
| 2024-12-24 | 17.72 | 18.19 | 17.72 | 18.05 | 16.74 | qfq | 3,038,075 | 54,809,153 | 2.04% |
| 2024-12-23 | 17.80 | 18.06 | 17.65 | 17.69 | 16.41 | qfq | 2,583,939 | 46,073,941 | -0.67% |
| 2024-12-20 | 17.77 | 17.96 | 17.71 | 17.81 | 16.52 | qfq | 1,566,400 | 27,970,232 | 0.23% |
| 2024-12-19 | 17.75 | 17.91 | 17.70 | 17.77 | 16.48 | qfq | 3,212,500 | 57,142,010 | -0.95% |
| 2024-12-18 | 18.05 | 18.15 | 17.91 | 17.94 | 16.64 | qfq | 1,929,500 | 34,762,801 | 0.06% |
| 2024-12-17 | 18.02 | 18.16 | 17.85 | 17.93 | 16.63 | qfq | 2,513,300 | 45,216,456 | -0.50% |
| 2024-12-16 | 18.45 | 18.49 | 17.93 | 18.02 | 16.71 | qfq | 4,636,020 | 84,046,476 | -2.17% |
| 2024-12-13 | 18.97 | 19.08 | 18.40 | 18.42 | 17.08 | qfq | 5,488,880 | 102,276,842 | -3.46% |
| 2024-12-12 | 18.78 | 19.11 | 18.62 | 19.08 | 17.69 | qfq | 4,098,542 | 77,302,330 | 1.65% |
| 2024-12-11 | 18.53 | 18.85 | 18.48 | 18.77 | 17.41 | qfq | 3,309,849 | 61,863,407 | 0.91% |
| 2024-12-10 | 18.80 | 19.10 | 18.54 | 18.60 | 17.25 | qfq | 6,328,940 | 119,024,089 | 0.98% |
| 2024-12-09 | 18.60 | 18.71 | 18.35 | 18.42 | 17.08 | qfq | 4,162,572 | 76,962,988 | -1.55% |
| 2024-12-06 | 18.40 | 18.78 | 18.21 | 18.71 | 17.35 | qfq | 5,869,175 | 108,955,197 | 1.91% |
| 2024-12-05 | 18.50 | 18.55 | 18.20 | 18.36 | 17.03 | qfq | 4,367,542 | 80,226,628 | -4.47% |
| 2024-12-04 | 19.45 | 19.45 | 19.12 | 19.22 | 17.21 | qfq | 5,557,847 | 106,904,289 | -1.18% |
| 2024-12-03 | 19.61 | 19.65 | 19.26 | 19.45 | 17.42 | qfq | 4,585,161 | 89,100,062 | -0.92% |
| 2024-12-02 | 19.69 | 19.78 | 19.35 | 19.63 | 17.58 | qfq | 6,377,530 | 124,474,800 | -0.30% |
| 2024-11-29 | 19.41 | 19.80 | 19.37 | 19.69 | 17.63 | qfq | 3,247,040 | 63,730,375 | 1.39% |
| 2024-11-28 | 19.43 | 19.73 | 19.35 | 19.42 | 17.39 | qfq | 3,200,200 | 62,458,965 | 0.10% |
| 2024-11-27 | 19.01 | 19.40 | 18.86 | 19.40 | 17.37 | qfq | 3,171,400 | 60,841,026 | 1.52% |
| 2024-11-26 | 19.20 | 19.50 | 19.02 | 19.11 | 17.11 | qfq | 3,347,063 | 64,368,820 | 0.05% |
| 2024-11-25 | 18.84 | 19.30 | 18.70 | 19.10 | 17.11 | qfq | 3,833,217 | 73,007,528 | 1.33% |
| 2024-11-22 | 19.44 | 19.55 | 18.80 | 18.85 | 16.88 | qfq | 5,378,100 | 103,170,251 | -3.38% |
| 2024-11-21 | 19.74 | 19.86 | 19.33 | 19.51 | 17.47 | qfq | 3,991,463 | 77,711,735 | -1.12% |
| 2024-11-20 | 19.83 | 19.83 | 19.46 | 19.73 | 17.67 | qfq | 6,430,900 | 126,196,711 | -0.50% |
| 2024-11-19 | 19.03 | 20.23 | 19.03 | 19.83 | 17.76 | qfq | 8,853,488 | 174,096,541 | 4.53% |
| 2024-11-18 | 19.15 | 19.39 | 18.88 | 18.97 | 16.99 | qfq | 3,936,056 | 75,122,357 | -0.78% |
| 2024-11-15 | 19.32 | 19.60 | 19.12 | 19.12 | 17.12 | qfq | 4,913,100 | 95,114,210 | -1.65% |
| 2024-11-14 | 20.00 | 20.50 | 19.35 | 19.44 | 17.41 | qfq | 7,145,700 | 141,972,558 | -2.56% |
| 2024-11-13 | 19.51 | 20.25 | 19.43 | 19.95 | 17.87 | qfq | 7,154,840 | 142,529,200 | 1.37% |
| 2024-11-12 | 19.22 | 20.20 | 19.22 | 19.68 | 17.62 | qfq | 10,763,354 | 213,379,720 | 2.18% |
| 2024-11-11 | 18.89 | 19.33 | 18.72 | 19.26 | 17.25 | qfq | 6,673,994 | 127,304,518 | 1.96% |
| 2024-11-08 | 19.20 | 19.37 | 18.76 | 18.89 | 16.92 | qfq | 6,160,003 | 117,158,487 | -0.79% |
| 2024-11-07 | 18.51 | 19.05 | 18.49 | 19.04 | 17.05 | qfq | 6,464,040 | 122,008,020 | 2.04% |
| 2024-11-06 | 18.99 | 19.05 | 18.48 | 18.66 | 16.71 | qfq | 6,395,519 | 119,531,237 | -0.85% |
| 2024-11-05 | 18.37 | 18.86 | 18.20 | 18.82 | 16.85 | qfq | 5,563,010 | 103,499,476 | 2.45% |
| 2024-11-04 | 17.92 | 18.46 | 17.83 | 18.37 | 16.45 | qfq | 4,142,726 | 75,775,585 | 2.45% |
| 2024-11-01 | 17.95 | 18.29 | 17.81 | 17.93 | 16.06 | qfq | 6,429,231 | 115,777,447 | -0.39% |
| 2024-10-31 | 18.25 | 18.34 | 17.70 | 18.00 | 16.12 | qfq | 6,069,820 | 108,906,052 | -1.53% |
| 2024-10-30 | 18.47 | 18.76 | 18.22 | 18.28 | 16.37 | qfq | 6,590,040 | 121,541,646 | -0.98% |
| 2024-10-29 | 18.70 | 19.26 | 18.24 | 18.46 | 16.53 | qfq | 12,645,492 | 236,388,682 | -1.55% |
| 2024-10-28 | 18.91 | 18.95 | 18.32 | 18.75 | 16.79 | qfq | 5,667,680 | 105,601,088 | -0.53% |
| 2024-10-25 | 18.81 | 19.25 | 18.69 | 18.85 | 16.88 | qfq | 6,348,619 | 119,994,495 | 0.27% |
| 2024-10-24 | 19.35 | 19.35 | 18.70 | 18.80 | 16.84 | qfq | 3,734,420 | 70,680,532 | -2.34% |
| 2024-10-23 | 19.09 | 19.50 | 19.09 | 19.25 | 17.24 | qfq | 4,727,772 | 91,218,093 | -0.16% |
| 2024-10-22 | 19.11 | 19.33 | 18.79 | 19.28 | 17.27 | qfq | 4,976,680 | 95,291,476 | 0.84% |
| 2024-10-21 | 19.00 | 19.44 | 18.83 | 19.12 | 17.12 | qfq | 6,330,477 | 121,368,334 | 1.22% |
| 2024-10-18 | 18.18 | 19.28 | 18.10 | 18.89 | 16.92 | qfq | 10,298,174 | 192,325,286 | 3.62% |
| 2024-10-17 | 18.52 | 18.68 | 18.16 | 18.23 | 16.33 | qfq | 4,135,553 | 76,067,438 | -1.51% |
| 2024-10-16 | 18.36 | 18.95 | 18.26 | 18.51 | 16.58 | qfq | 4,675,712 | 86,798,715 | -0.32% |
| 2024-10-15 | 19.00 | 19.23 | 18.57 | 18.57 | 16.63 | qfq | 5,675,387 | 106,982,025 | -2.21% |
| 2024-10-14 | 19.23 | 19.38 | 18.52 | 18.99 | 17.01 | qfq | 7,972,608 | 151,310,400 | 1.77% |
| 2024-10-11 | 19.63 | 19.74 | 18.44 | 18.66 | 16.71 | qfq | 7,576,319 | 143,627,738 | -4.75% |
| 2024-10-10 | 19.62 | 20.54 | 19.33 | 19.59 | 17.54 | qfq | 9,123,505 | 181,254,840 | -0.05% |
| 2024-10-09 | 21.29 | 21.29 | 19.41 | 19.60 | 17.55 | qfq | 12,394,900 | 248,742,717 | -8.84% |
| 2024-10-08 | 22.97 | 22.97 | 19.80 | 21.50 | 19.25 | qfq | 17,675,455 | 376,825,273 | 2.97% |
| 2024-09-30 | 19.99 | 20.88 | 19.74 | 20.88 | 18.70 | qfq | 10,353,599 | 211,833,000 | 10.01% |
| 2024-09-27 | 18.32 | 19.06 | 18.32 | 18.98 | 17.00 | qfq | 3,489,400 | 65,313,418 | 4.92% |
| 2024-09-26 | 17.20 | 18.09 | 17.03 | 18.09 | 16.20 | qfq | 5,267,871 | 92,965,688 | 5.48% |
| 2024-09-25 | 17.40 | 17.61 | 17.00 | 17.15 | 15.36 | qfq | 5,281,280 | 91,118,462 | 0.76% |
| 2024-09-24 | 16.29 | 17.02 | 16.10 | 17.02 | 15.24 | qfq | 5,614,400 | 93,032,495 | 6.18% |
| 2024-09-23 | 15.85 | 16.36 | 15.79 | 16.03 | 14.36 | qfq | 3,036,504 | 48,825,232 | 0.94% |
| 2024-09-20 | 16.13 | 16.13 | 15.55 | 15.88 | 14.22 | qfq | 5,346,900 | 84,140,968 | -1.12% |
| 2024-09-19 | 16.15 | 16.62 | 15.97 | 16.06 | 14.38 | qfq | 4,955,900 | 80,221,032 | 0.19% |
| 2024-09-18 | 16.18 | 16.22 | 15.70 | 16.03 | 14.36 | qfq | 2,192,118 | 34,894,630 | -0.93% |
| 2024-09-13 | 16.77 | 16.82 | 16.14 | 16.18 | 14.49 | qfq | 2,808,816 | 45,898,094 | -3.46% |
| 2024-09-12 | 17.05 | 17.25 | 16.75 | 16.76 | 15.01 | qfq | 2,633,200 | 44,532,467 | -1.53% |
| 2024-09-11 | 16.86 | 17.14 | 16.74 | 17.02 | 15.24 | qfq | 2,212,020 | 37,545,361 | 0.65% |
| 2024-09-10 | 16.75 | 17.10 | 16.52 | 16.91 | 15.14 | qfq | 2,373,500 | 39,790,200 | 0.96% |
| 2024-09-09 | 16.85 | 17.07 | 16.62 | 16.75 | 15.00 | qfq | 2,178,343 | 36,450,980 | -1.35% |
| 2024-09-06 | 17.28 | 17.36 | 16.85 | 16.98 | 15.21 | qfq | 1,670,209 | 28,414,282 | -1.39% |
| 2024-09-05 | 17.24 | 17.42 | 17.11 | 17.22 | 15.42 | qfq | 1,207,940 | 20,821,336 | 0.12% |
| 2024-09-04 | 17.16 | 17.56 | 16.94 | 17.20 | 15.40 | qfq | 2,153,600 | 37,155,079 | 0.00% |
| 2024-09-03 | 17.19 | 17.47 | 17.08 | 17.20 | 15.40 | qfq | 1,923,803 | 33,127,030 | 0.06% |
| 2024-09-02 | 17.66 | 17.87 | 17.14 | 17.19 | 15.39 | qfq | 2,362,700 | 41,142,645 | -3.48% |
| 2024-08-30 | 17.62 | 18.06 | 17.36 | 17.81 | 15.95 | qfq | 3,415,000 | 60,867,878 | 1.08% |
| 2024-08-29 | 16.72 | 17.76 | 16.65 | 17.62 | 15.78 | qfq | 3,819,260 | 66,568,911 | 4.82% |
| 2024-08-28 | 16.50 | 16.89 | 16.24 | 16.81 | 15.05 | qfq | 2,874,926 | 47,904,934 | 1.82% |
| 2024-08-27 | 16.43 | 16.60 | 16.00 | 16.51 | 14.79 | qfq | 3,713,608 | 60,783,661 | -0.36% |
| 2024-08-26 | 16.89 | 17.04 | 16.56 | 16.57 | 14.84 | qfq | 2,567,800 | 42,939,913 | -1.89% |
| 2024-08-23 | 16.75 | 16.92 | 16.59 | 16.89 | 15.13 | qfq | 1,570,940 | 26,363,252 | 0.90% |
| 2024-08-22 | 16.97 | 17.10 | 16.67 | 16.74 | 14.99 | qfq | 1,807,901 | 30,357,580 | -1.82% |
| 2024-08-21 | 16.95 | 17.10 | 16.80 | 17.05 | 15.27 | qfq | 1,298,240 | 22,100,015 | 0.59% |
| 2024-08-20 | 17.35 | 17.38 | 16.78 | 16.95 | 15.18 | qfq | 1,970,900 | 33,322,074 | -1.45% |
| 2024-08-19 | 17.34 | 17.65 | 17.17 | 17.20 | 15.40 | qfq | 2,333,700 | 40,523,314 | -0.81% |
| 2024-08-16 | 17.72 | 17.83 | 17.30 | 17.34 | 15.53 | qfq | 2,470,500 | 43,124,611 | -2.14% |
| 2024-08-15 | 17.71 | 18.09 | 17.48 | 17.72 | 15.87 | qfq | 2,161,960 | 38,507,166 | 0.11% |
| 2024-08-14 | 18.16 | 18.29 | 17.68 | 17.70 | 15.85 | qfq | 2,292,100 | 40,902,429 | -2.59% |
| 2024-08-13 | 18.35 | 18.45 | 17.82 | 18.17 | 16.27 | qfq | 2,429,319 | 43,922,909 | -2.00% |
| 2024-08-12 | 18.40 | 18.64 | 18.26 | 18.54 | 16.60 | qfq | 1,739,620 | 32,149,989 | 1.76% |
| 2024-08-09 | 18.51 | 18.66 | 18.22 | 18.22 | 16.32 | qfq | 1,157,900 | 21,259,215 | -1.46% |
| 2024-08-08 | 18.21 | 18.64 | 17.93 | 18.49 | 16.56 | qfq | 2,537,520 | 46,611,817 | 0.98% |
| 2024-08-07 | 18.12 | 18.43 | 18.03 | 18.31 | 16.40 | qfq | 1,727,400 | 31,591,991 | 0.16% |
| 2024-08-06 | 17.88 | 18.37 | 17.88 | 18.28 | 16.37 | qfq | 1,967,911 | 35,785,074 | 2.52% |
| 2024-08-05 | 17.67 | 18.45 | 17.67 | 17.83 | 15.97 | qfq | 2,526,320 | 45,575,224 | -0.78% |
| 2024-08-02 | 18.10 | 18.40 | 17.90 | 17.97 | 16.09 | qfq | 1,964,903 | 35,708,552 | -0.72% |
| 2024-08-01 | 18.48 | 18.69 | 18.02 | 18.10 | 16.21 | qfq | 2,888,300 | 52,705,213 | -2.16% |
| 2024-07-31 | 17.33 | 18.65 | 17.22 | 18.50 | 16.57 | qfq | 5,027,460 | 91,621,645 | 6.75% |
| 2024-07-30 | 17.70 | 17.70 | 17.15 | 17.33 | 15.52 | qfq | 3,716,635 | 64,653,029 | -2.09% |
| 2024-07-29 | 18.60 | 18.69 | 17.65 | 17.70 | 15.85 | qfq | 4,145,500 | 74,447,178 | -4.84% |
| 2024-07-26 | 18.35 | 18.72 | 18.19 | 18.60 | 16.66 | qfq | 2,507,840 | 46,505,704 | 2.25% |
| 2024-07-25 | 17.77 | 18.50 | 17.65 | 18.19 | 16.29 | qfq | 3,001,880 | 54,582,212 | 2.08% |
| 2024-07-24 | 17.64 | 18.10 | 17.56 | 17.82 | 15.96 | qfq | 3,040,822 | 54,245,230 | 0.73% |
| 2024-07-23 | 18.28 | 18.44 | 17.68 | 17.69 | 15.84 | qfq | 3,169,800 | 56,581,475 | -3.23% |
| 2024-07-22 | 18.75 | 18.77 | 18.18 | 18.28 | 16.37 | qfq | 3,279,573 | 60,443,171 | -2.82% |
| 2024-07-19 | 18.80 | 18.92 | 18.65 | 18.81 | 16.85 | qfq | 2,443,000 | 45,858,808 | -0.27% |
| 2024-07-18 | 18.69 | 18.98 | 18.54 | 18.86 | 16.89 | qfq | 4,003,200 | 75,064,915 | 0.64% |
| 2024-07-17 | 18.88 | 18.92 | 18.51 | 18.74 | 16.78 | qfq | 2,715,800 | 50,748,593 | -0.74% |
| 2024-07-16 | 19.00 | 19.34 | 18.79 | 18.88 | 16.91 | qfq | 3,266,680 | 61,895,310 | -2.43% |
| 2024-07-15 | 19.09 | 19.63 | 18.91 | 19.35 | 17.33 | qfq | 3,421,508 | 66,197,434 | 1.31% |
| 2024-07-12 | 19.72 | 19.72 | 18.82 | 19.10 | 17.11 | qfq | 6,336,600 | 120,783,312 | -3.05% |
| 2024-07-11 | 20.15 | 20.50 | 19.30 | 19.70 | 17.64 | qfq | 5,645,235 | 111,242,134 | -1.50% |
| 2024-07-10 | 20.39 | 20.85 | 19.96 | 20.00 | 17.91 | qfq | 3,940,280 | 79,947,564 | -2.10% |
| 2024-07-09 | 20.68 | 20.74 | 19.88 | 20.43 | 18.30 | qfq | 6,050,600 | 122,711,949 | -1.68% |
| 2024-07-08 | 21.08 | 21.22 | 20.62 | 20.78 | 18.61 | qfq | 3,179,354 | 66,231,746 | -1.98% |
| 2024-07-05 | 20.95 | 21.40 | 20.68 | 21.20 | 18.99 | qfq | 2,605,800 | 54,708,515 | 1.19% |
| 2024-07-04 | 21.22 | 21.33 | 20.74 | 20.95 | 18.76 | qfq | 1,867,900 | 39,328,971 | -1.27% |
| 2024-07-03 | 21.46 | 21.50 | 21.13 | 21.22 | 19.00 | qfq | 1,736,800 | 36,955,417 | -1.21% |
| 2024-07-02 | 22.03 | 22.03 | 21.37 | 21.48 | 19.24 | qfq | 2,132,700 | 46,110,514 | -2.50% |
| 2024-07-01 | 21.66 | 22.41 | 21.33 | 22.03 | 19.73 | qfq | 2,364,958 | 51,726,514 | 1.57% |
| 2024-06-28 | 21.21 | 22.14 | 21.11 | 21.69 | 19.42 | qfq | 3,040,856 | 66,448,365 | 2.17% |
| 2024-06-27 | 21.83 | 21.95 | 21.09 | 21.23 | 19.01 | qfq | 2,473,680 | 52,758,826 | -3.02% |
| 2024-06-26 | 21.70 | 21.97 | 21.48 | 21.89 | 19.60 | qfq | 1,906,600 | 41,465,971 | 0.41% |
| 2024-06-25 | 21.69 | 22.25 | 21.61 | 21.80 | 19.52 | qfq | 2,562,700 | 56,094,715 | -0.05% |
| 2024-06-24 | 22.51 | 22.61 | 21.71 | 21.81 | 19.53 | qfq | 2,959,600 | 65,188,146 | -3.45% |
| 2024-06-21 | 22.53 | 22.95 | 22.48 | 22.59 | 20.23 | qfq | 1,749,416 | 39,641,153 | -0.31% |
| 2024-06-20 | 22.74 | 23.26 | 22.60 | 22.66 | 20.29 | qfq | 3,042,460 | 69,779,158 | -0.87% |
| 2024-06-19 | 22.98 | 23.24 | 22.84 | 22.86 | 20.47 | qfq | 3,644,832 | 83,815,398 | -0.48% |
| 2024-06-18 | 22.50 | 23.10 | 22.12 | 22.97 | 20.57 | qfq | 5,337,820 | 122,034,694 | 3.47% |
| 2024-06-17 | 21.66 | 22.37 | 21.53 | 22.20 | 19.88 | qfq | 4,247,590 | 93,994,651 | 2.49% |
| 2024-06-14 | 21.35 | 21.70 | 21.35 | 21.66 | 19.40 | qfq | 1,917,116 | 41,340,925 | 0.42% |
| 2024-06-13 | 21.15 | 21.75 | 21.15 | 21.57 | 19.32 | qfq | 2,483,239 | 53,436,412 | 1.36% |
| 2024-06-12 | 21.39 | 21.45 | 21.04 | 21.28 | 19.06 | qfq | 3,113,951 | 66,247,677 | -0.75% |
| 2024-06-11 | 21.20 | 21.47 | 21.14 | 21.44 | 19.20 | qfq | 3,365,376 | 71,723,280 | 0.66% |
| 2024-06-07 | 21.35 | 21.52 | 21.05 | 21.30 | 19.08 | qfq | 3,359,026 | 71,452,619 | -0.09% |
| 2024-06-06 | 21.78 | 21.92 | 21.20 | 21.32 | 19.09 | qfq | 3,572,630 | 76,634,258 | -2.51% |
| 2024-06-05 | 22.18 | 22.40 | 21.85 | 21.87 | 19.59 | qfq | 2,321,500 | 51,308,807 | -1.53% |
| 2024-06-04 | 21.92 | 22.22 | 21.73 | 22.21 | 19.89 | qfq | 2,070,178 | 45,459,218 | 1.51% |
| 2024-06-03 | 22.06 | 22.40 | 21.72 | 21.88 | 19.59 | qfq | 2,588,740 | 57,044,537 | -1.13% |
| 2024-05-31 | 22.13 | 22.21 | 21.92 | 22.13 | 19.82 | qfq | 2,200,347 | 48,587,814 | 0.23% |
| 2024-05-30 | 21.89 | 22.25 | 21.70 | 22.08 | 19.77 | qfq | 2,538,000 | 55,896,088 | 0.50% |
| 2024-05-29 | 21.58 | 22.16 | 21.58 | 21.97 | 19.68 | qfq | 3,055,800 | 66,841,398 | 0.97% |
| 2024-05-28 | 22.22 | 22.23 | 21.71 | 21.76 | 19.49 | qfq | 2,585,520 | 56,648,037 | -2.07% |
| 2024-05-27 | 22.00 | 22.22 | 21.59 | 22.22 | 19.90 | qfq | 4,168,800 | 91,079,778 | 1.37% |
| 2024-05-24 | 22.11 | 22.29 | 21.90 | 21.92 | 19.63 | qfq | 2,224,546 | 48,972,331 | -0.86% |
| 2024-05-23 | 22.33 | 22.38 | 22.00 | 22.11 | 19.80 | qfq | 3,511,933 | 77,668,055 | -1.29% |
| 2024-05-22 | 22.80 | 22.82 | 22.32 | 22.40 | 20.06 | qfq | 3,404,340 | 76,637,867 | -1.37% |
| 2024-05-21 | 22.92 | 23.01 | 22.62 | 22.71 | 20.34 | qfq | 2,827,300 | 64,390,446 | -0.87% |
| 2024-05-20 | 23.13 | 23.20 | 22.75 | 22.91 | 20.52 | qfq | 2,914,900 | 66,767,310 | -0.39% |
| 2024-05-17 | 23.39 | 23.43 | 22.75 | 23.00 | 20.60 | qfq | 4,030,140 | 92,603,701 | -1.71% |
| 2024-05-16 | 23.70 | 24.12 | 23.35 | 23.40 | 20.96 | qfq | 4,219,008 | 100,238,681 | -1.22% |
| 2024-05-15 | 23.45 | 24.00 | 23.35 | 23.69 | 21.22 | qfq | 3,261,880 | 77,582,108 | 0.42% |
| 2024-05-14 | 23.23 | 23.71 | 23.12 | 23.59 | 21.13 | qfq | 4,135,780 | 97,110,999 | 2.03% |
| 2024-05-13 | 23.20 | 23.46 | 22.75 | 23.12 | 20.71 | qfq | 3,848,413 | 89,122,257 | -0.43% |
| 2024-05-10 | 23.87 | 24.05 | 23.04 | 23.22 | 20.79 | qfq | 8,164,926 | 190,645,480 | -2.72% |
| 2024-05-09 | 24.00 | 24.05 | 23.53 | 23.87 | 21.38 | qfq | 4,861,664 | 115,585,106 | 0.38% |
| 2024-05-08 | 23.88 | 24.04 | 23.69 | 23.78 | 21.30 | qfq | 4,502,080 | 107,318,044 | -0.79% |
| 2024-05-07 | 24.22 | 24.46 | 23.84 | 23.97 | 21.47 | qfq | 7,076,630 | 170,055,711 | -2.04% |
| 2024-05-06 | 23.45 | 24.58 | 23.37 | 24.47 | 21.91 | qfq | 10,713,075 | 258,427,491 | 5.38% |
| 2024-04-30 | 22.73 | 23.68 | 22.70 | 23.22 | 20.79 | qfq | 6,314,341 | 146,916,540 | 1.04% |
| 2024-04-29 | 23.20 | 23.35 | 22.52 | 22.98 | 20.58 | qfq | 6,503,200 | 148,414,842 | -1.16% |
| 2024-04-26 | 23.36 | 24.01 | 23.12 | 23.25 | 20.82 | qfq | 6,573,360 | 154,333,836 | -0.51% |
| 2024-04-25 | 22.58 | 23.80 | 22.30 | 23.37 | 20.93 | qfq | 10,056,717 | 232,674,646 | 3.32% |
| 2024-04-24 | 22.78 | 22.89 | 22.31 | 22.62 | 20.26 | qfq | 6,505,091 | 146,376,421 | -1.39% |
| 2024-04-23 | 23.00 | 23.31 | 22.75 | 22.94 | 20.54 | qfq | 6,317,601 | 144,812,810 | -0.82% |
| 2024-04-22 | 22.81 | 23.39 | 22.50 | 23.13 | 20.71 | qfq | 9,594,113 | 221,382,730 | 1.72% |
| 2024-04-19 | 23.56 | 23.88 | 22.50 | 22.74 | 20.36 | qfq | 15,104,110 | 347,466,728 | -2.78% |
| 2024-04-18 | 21.27 | 23.39 | 21.27 | 23.39 | 20.95 | qfq | 10,953,806 | 247,014,807 | 10.02% |
| 2024-04-17 | 20.60 | 21.35 | 20.53 | 21.26 | 19.04 | qfq | 5,590,039 | 116,996,729 | 4.22% |
| 2024-04-16 | 20.85 | 21.05 | 20.32 | 20.40 | 18.27 | qfq | 4,944,740 | 102,479,924 | -2.02% |
| 2024-04-15 | 20.67 | 21.18 | 20.58 | 20.82 | 18.65 | qfq | 4,771,477 | 99,649,154 | 0.77% |
| 2024-04-12 | 20.68 | 21.00 | 20.63 | 20.66 | 18.50 | qfq | 2,376,683 | 49,435,006 | -0.05% |
| 2024-04-11 | 20.24 | 20.86 | 20.15 | 20.67 | 18.51 | qfq | 3,003,020 | 62,047,200 | 1.67% |
| 2024-04-10 | 20.72 | 20.76 | 20.20 | 20.33 | 18.21 | qfq | 2,357,680 | 48,101,379 | -1.64% |
| 2024-04-09 | 20.74 | 20.86 | 20.52 | 20.67 | 18.51 | qfq | 1,806,900 | 37,331,402 | -0.14% |
| 2024-04-08 | 21.39 | 21.47 | 20.62 | 20.70 | 18.54 | qfq | 3,614,240 | 75,633,622 | -3.23% |
| 2024-04-03 | 21.22 | 21.65 | 21.22 | 21.39 | 19.16 | qfq | 3,513,683 | 75,252,263 | 0.14% |
| 2024-04-02 | 21.07 | 21.44 | 20.87 | 21.36 | 19.13 | qfq | 5,235,120 | 110,752,330 | 1.81% |
| 2024-04-01 | 20.28 | 21.00 | 20.28 | 20.98 | 18.79 | qfq | 5,625,342 | 116,948,298 | 3.96% |
| 2024-03-29 | 19.89 | 20.20 | 19.72 | 20.18 | 18.07 | qfq | 3,701,385 | 73,897,096 | 1.56% |
| 2024-03-28 | 19.64 | 20.10 | 19.61 | 19.87 | 17.79 | qfq | 3,523,815 | 70,016,912 | 1.17% |
| 2024-03-27 | 20.50 | 20.58 | 19.64 | 19.64 | 17.59 | qfq | 4,006,019 | 80,320,213 | -3.96% |
| 2024-03-26 | 20.31 | 20.61 | 20.04 | 20.45 | 18.31 | qfq | 3,789,481 | 77,118,875 | -0.24% |
| 2024-03-25 | 19.98 | 20.96 | 19.83 | 20.50 | 18.36 | qfq | 7,157,831 | 146,956,586 | 2.50% |
| 2024-03-22 | 20.25 | 20.25 | 19.85 | 20.00 | 17.91 | qfq | 4,171,630 | 83,661,631 | -1.38% |
| 2024-03-21 | 20.40 | 20.50 | 20.05 | 20.28 | 18.16 | qfq | 4,471,621 | 90,505,628 | -0.64% |
| 2024-03-20 | 20.57 | 20.59 | 20.20 | 20.41 | 18.28 | qfq | 5,012,220 | 102,150,918 | -0.87% |
| 2024-03-19 | 21.14 | 21.14 | 20.59 | 20.59 | 18.44 | qfq | 5,811,180 | 121,082,681 | -2.79% |
| 2024-03-18 | 20.90 | 21.19 | 20.58 | 21.18 | 18.97 | qfq | 6,867,280 | 143,450,264 | 1.78% |
| 2024-03-15 | 20.58 | 20.84 | 20.49 | 20.81 | 18.64 | qfq | 5,041,670 | 104,355,022 | 1.07% |
| 2024-03-14 | 20.68 | 20.75 | 20.35 | 20.59 | 18.44 | qfq | 4,103,239 | 84,382,576 | 0.00% |
| 2024-03-13 | 20.52 | 20.60 | 20.29 | 20.59 | 18.44 | qfq | 3,918,708 | 80,248,309 | 0.19% |
| 2024-03-12 | 20.65 | 20.73 | 20.24 | 20.55 | 18.40 | qfq | 6,548,020 | 134,083,475 | 0.24% |
| 2024-03-11 | 20.44 | 20.60 | 20.24 | 20.50 | 18.36 | qfq | 5,849,623 | 119,413,138 | 0.54% |
| 2024-03-08 | 20.03 | 20.39 | 20.00 | 20.39 | 18.26 | qfq | 3,500,820 | 70,880,074 | 1.34% |
| 2024-03-07 | 20.40 | 20.75 | 20.05 | 20.12 | 18.02 | qfq | 5,804,958 | 118,371,303 | -0.98% |
| 2024-03-06 | 20.19 | 20.60 | 20.06 | 20.32 | 18.20 | qfq | 3,413,986 | 69,370,085 | -0.10% |
| 2024-03-05 | 20.28 | 20.38 | 19.80 | 20.34 | 18.22 | qfq | 6,256,402 | 125,721,771 | 0.15% |
| 2024-03-04 | 20.47 | 20.50 | 20.09 | 20.31 | 18.19 | qfq | 4,227,243 | 85,761,535 | -0.10% |
| 2024-03-01 | 20.14 | 20.39 | 19.92 | 20.33 | 18.21 | qfq | 6,730,264 | 135,722,554 | 0.84% |
| 2024-02-29 | 19.54 | 20.20 | 19.49 | 20.16 | 18.05 | qfq | 6,746,535 | 134,014,483 | 3.12% |
| 2024-02-28 | 20.48 | 20.64 | 19.50 | 19.55 | 17.51 | qfq | 9,710,349 | 194,699,482 | -4.40% |
| 2024-02-27 | 19.60 | 20.45 | 19.57 | 20.45 | 18.31 | qfq | 7,704,497 | 154,502,889 | 3.28% |
| 2024-02-26 | 20.17 | 20.27 | 19.56 | 19.80 | 17.73 | qfq | 8,002,244 | 158,674,834 | 0.76% |
| 2024-02-23 | 19.99 | 20.00 | 19.18 | 19.65 | 17.60 | qfq | 6,414,813 | 124,875,350 | -5.94% |
| 2024-02-22 | 20.58 | 21.10 | 20.47 | 20.89 | 17.76 | qfq | 8,115,245 | 168,931,154 | 1.06% |
| 2024-02-21 | 20.54 | 21.15 | 20.38 | 20.67 | 17.57 | qfq | 7,356,956 | 152,601,095 | 0.29% |
| 2024-02-20 | 20.50 | 20.85 | 20.30 | 20.61 | 17.52 | qfq | 4,826,825 | 99,230,248 | -0.15% |
| 2024-02-19 | 20.14 | 20.91 | 20.14 | 20.64 | 17.55 | qfq | 8,587,570 | 177,033,376 | 3.41% |
| 2024-02-08 | 19.85 | 21.00 | 19.57 | 19.96 | 16.97 | qfq | 10,266,670 | 207,510,408 | 1.27% |
| 2024-02-07 | 18.70 | 19.89 | 18.57 | 19.71 | 16.76 | qfq | 8,185,200 | 159,440,572 | 6.08% |
| 2024-02-06 | 17.04 | 18.83 | 16.90 | 18.58 | 15.80 | qfq | 7,101,827 | 128,068,775 | 7.46% |
| 2024-02-05 | 17.13 | 18.17 | 16.53 | 17.29 | 14.70 | qfq | 10,094,260 | 172,698,428 | -1.43% |
| 2024-02-02 | 17.70 | 17.87 | 16.91 | 17.54 | 14.91 | qfq | 6,541,534 | 113,351,097 | -1.18% |
| 2024-02-01 | 17.47 | 18.07 | 17.34 | 17.75 | 15.09 | qfq | 4,873,623 | 86,408,739 | 1.43% |
| 2024-01-31 | 17.91 | 18.28 | 17.47 | 17.50 | 14.88 | qfq | 5,788,422 | 102,572,876 | -3.15% |
| 2024-01-30 | 18.52 | 18.78 | 17.99 | 18.07 | 15.36 | qfq | 3,864,856 | 70,983,198 | -3.01% |
| 2024-01-29 | 19.28 | 19.38 | 18.61 | 18.63 | 15.84 | qfq | 3,895,581 | 73,540,246 | -3.47% |
| 2024-01-26 | 19.35 | 19.57 | 19.16 | 19.30 | 16.41 | qfq | 4,227,019 | 81,664,135 | -0.21% |
| 2024-01-25 | 18.62 | 19.38 | 18.35 | 19.34 | 16.44 | qfq | 4,489,421 | 85,421,986 | 3.87% |
| 2024-01-24 | 18.63 | 18.88 | 17.94 | 18.62 | 15.83 | qfq | 4,717,191 | 87,148,341 | 1.86% |
| 2024-01-23 | 17.86 | 18.48 | 17.77 | 18.28 | 15.54 | qfq | 5,186,772 | 94,124,088 | 2.01% |
| 2024-01-22 | 19.09 | 19.17 | 17.91 | 17.92 | 15.23 | qfq | 5,135,342 | 94,803,640 | -5.98% |
| 2024-01-19 | 19.25 | 19.59 | 18.96 | 19.06 | 16.20 | qfq | 3,957,982 | 75,900,363 | -1.40% |
| 2024-01-18 | 19.45 | 19.45 | 18.77 | 19.33 | 16.43 | qfq | 7,663,381 | 146,005,701 | -0.92% |
| 2024-01-17 | 20.02 | 20.02 | 19.50 | 19.51 | 16.59 | qfq | 4,116,031 | 81,237,409 | -2.35% |
| 2024-01-16 | 20.23 | 20.45 | 19.72 | 19.98 | 16.99 | qfq | 4,941,933 | 98,852,436 | -1.48% |
| 2024-01-15 | 20.52 | 20.72 | 20.00 | 20.28 | 17.24 | qfq | 6,020,898 | 122,412,410 | -1.98% |
| 2024-01-12 | 20.46 | 21.16 | 20.46 | 20.69 | 17.59 | qfq | 7,066,763 | 147,640,836 | -0.19% |
| 2024-01-11 | 20.30 | 21.10 | 20.22 | 20.73 | 17.62 | qfq | 8,813,738 | 181,807,651 | 3.65% |
| 2024-01-10 | 19.95 | 20.28 | 19.78 | 20.00 | 17.00 | qfq | 4,176,230 | 83,583,172 | -0.20% |
| 2024-01-09 | 19.77 | 20.21 | 19.40 | 20.04 | 17.04 | qfq | 5,523,311 | 109,644,174 | 1.37% |
| 2024-01-08 | 20.16 | 20.16 | 19.70 | 19.77 | 16.81 | qfq | 3,576,940 | 71,021,361 | -1.93% |
| 2024-01-05 | 20.38 | 20.52 | 20.03 | 20.16 | 17.14 | qfq | 3,371,744 | 68,390,750 | -1.61% |
| 2024-01-04 | 20.69 | 20.70 | 20.32 | 20.49 | 17.42 | qfq | 5,241,898 | 107,165,225 | -1.01% |
| 2024-01-03 | 21.74 | 21.78 | 20.50 | 20.70 | 17.60 | qfq | 7,397,370 | 153,510,450 | -4.78% |
| 2024-01-02 | 22.28 | 22.36 | 21.66 | 21.74 | 18.48 | qfq | 3,633,974 | 80,078,514 | -1.67% |
| 2023-12-29 | 21.90 | 22.26 | 21.74 | 22.11 | 18.80 | qfq | 3,503,453 | 77,139,497 | 0.91% |
| 2023-12-28 | 21.30 | 21.99 | 21.18 | 21.91 | 18.63 | qfq | 3,184,592 | 69,180,213 | 2.62% |
| 2023-12-27 | 21.10 | 21.36 | 20.80 | 21.35 | 18.15 | qfq | 2,685,612 | 56,623,694 | 1.57% |
| 2023-12-26 | 21.19 | 21.27 | 20.98 | 21.02 | 17.87 | qfq | 1,582,971 | 33,328,247 | -1.08% |
| 2023-12-25 | 21.16 | 21.62 | 21.12 | 21.25 | 18.06 | qfq | 1,671,540 | 35,583,885 | -0.38% |
| 2023-12-22 | 21.37 | 21.50 | 21.04 | 21.33 | 18.13 | qfq | 2,365,394 | 50,332,300 | 0.05% |
| 2023-12-21 | 20.90 | 21.36 | 20.41 | 21.32 | 18.12 | qfq | 3,158,673 | 66,151,810 | 2.06% |
| 2023-12-20 | 21.20 | 21.38 | 20.88 | 20.89 | 17.76 | qfq | 1,731,799 | 36,593,824 | -1.46% |
| 2023-12-19 | 21.36 | 21.52 | 21.03 | 21.20 | 18.02 | qfq | 1,683,364 | 35,650,168 | -0.75% |
| 2023-12-18 | 21.86 | 21.86 | 21.33 | 21.36 | 18.16 | qfq | 1,731,776 | 37,187,481 | -2.47% |
| 2023-12-15 | 22.29 | 22.30 | 21.77 | 21.90 | 18.62 | qfq | 1,759,252 | 38,634,284 | -1.22% |
| 2023-12-14 | 22.29 | 22.39 | 22.05 | 22.17 | 18.85 | qfq | 2,250,987 | 50,077,076 | 0.32% |
| 2023-12-13 | 22.15 | 22.31 | 22.05 | 22.10 | 18.79 | qfq | 2,448,554 | 54,278,425 | -0.23% |
| 2023-12-12 | 22.18 | 22.18 | 21.90 | 22.15 | 18.83 | qfq | 1,684,515 | 37,124,834 | -0.09% |
| 2023-12-11 | 21.73 | 22.31 | 21.58 | 22.17 | 18.85 | qfq | 3,177,652 | 69,882,531 | 1.51% |
| 2023-12-08 | 21.59 | 21.89 | 21.51 | 21.84 | 18.57 | qfq | 3,382,120 | 73,455,465 | 1.35% |
| 2023-12-07 | 21.54 | 21.66 | 21.16 | 21.55 | 18.32 | qfq | 2,083,290 | 44,594,140 | -0.28% |
| 2023-12-06 | 21.40 | 21.84 | 21.25 | 21.61 | 18.37 | qfq | 2,053,337 | 44,362,565 | 0.70% |
| 2023-12-05 | 21.90 | 21.92 | 21.45 | 21.46 | 18.24 | qfq | 2,031,294 | 43,878,133 | -2.01% |
| 2023-12-04 | 22.46 | 22.54 | 21.89 | 21.90 | 18.62 | qfq | 2,271,774 | 50,172,783 | -2.49% |
| 2023-12-01 | 22.77 | 22.88 | 22.26 | 22.46 | 19.09 | qfq | 3,495,238 | 78,623,838 | -1.45% |
| 2023-11-30 | 23.18 | 23.18 | 22.66 | 22.79 | 19.37 | qfq | 2,030,858 | 46,203,567 | -1.17% |
| 2023-11-29 | 23.29 | 23.30 | 22.95 | 23.06 | 19.60 | qfq | 2,153,023 | 49,713,575 | -0.86% |
| 2023-11-28 | 23.11 | 23.30 | 22.92 | 23.26 | 19.77 | qfq | 1,814,754 | 42,038,723 | 0.56% |
| 2023-11-27 | 23.05 | 23.25 | 22.81 | 23.13 | 19.66 | qfq | 1,842,636 | 42,394,135 | -0.13% |
| 2023-11-24 | 23.58 | 23.63 | 23.06 | 23.16 | 19.69 | qfq | 3,325,227 | 77,139,868 | -1.99% |
| 2023-11-23 | 23.20 | 23.72 | 23.16 | 23.63 | 20.09 | qfq | 1,961,294 | 46,016,075 | 1.81% |
| 2023-11-22 | 23.49 | 23.58 | 23.16 | 23.21 | 19.73 | qfq | 2,604,915 | 60,648,376 | -1.28% |
| 2023-11-21 | 23.95 | 23.95 | 23.42 | 23.51 | 19.99 | qfq | 3,066,088 | 72,330,843 | -1.80% |
| 2023-11-20 | 23.55 | 23.98 | 23.31 | 23.94 | 20.35 | qfq | 2,587,488 | 61,398,047 | 1.74% |
| 2023-11-17 | 23.22 | 23.55 | 23.04 | 23.53 | 20.00 | qfq | 1,618,586 | 37,874,807 | 1.20% |
| 2023-11-16 | 23.60 | 23.60 | 23.19 | 23.25 | 19.77 | qfq | 1,985,697 | 46,271,603 | -1.48% |
| 2023-11-15 | 23.42 | 23.74 | 23.42 | 23.60 | 20.06 | qfq | 3,065,628 | 72,317,185 | 1.29% |
| 2023-11-14 | 23.53 | 23.60 | 23.10 | 23.30 | 19.81 | qfq | 2,268,101 | 52,831,141 | -0.81% |
| 2023-11-13 | 23.65 | 23.65 | 23.30 | 23.49 | 19.97 | qfq | 1,727,081 | 40,487,967 | -0.04% |
| 2023-11-10 | 23.50 | 23.55 | 23.25 | 23.50 | 19.98 | qfq | 1,616,461 | 37,894,945 | -0.47% |
| 2023-11-09 | 23.46 | 23.87 | 23.26 | 23.61 | 20.07 | qfq | 2,518,350 | 59,489,104 | 0.81% |
| 2023-11-08 | 23.60 | 23.60 | 23.17 | 23.42 | 19.91 | qfq | 2,603,946 | 60,861,013 | -0.38% |
| 2023-11-07 | 23.69 | 23.69 | 23.30 | 23.51 | 19.99 | qfq | 2,349,288 | 55,080,146 | -0.80% |
| 2023-11-06 | 23.32 | 23.87 | 23.25 | 23.70 | 20.15 | qfq | 3,835,788 | 90,437,288 | 2.38% |
| 2023-11-03 | 22.53 | 23.23 | 22.50 | 23.15 | 19.68 | qfq | 4,037,114 | 92,830,880 | 2.71% |
| 2023-11-02 | 22.95 | 23.15 | 22.50 | 22.54 | 19.16 | qfq | 3,336,800 | 75,844,874 | -1.96% |
| 2023-11-01 | 22.95 | 23.05 | 22.37 | 22.99 | 19.54 | qfq | 4,710,057 | 107,310,034 | 0.00% |
| 2023-10-31 | 23.89 | 23.89 | 22.86 | 22.99 | 19.54 | qfq | 6,444,996 | 149,122,144 | -4.33% |
| 2023-10-30 | 24.80 | 25.25 | 23.22 | 24.03 | 20.43 | qfq | 7,470,757 | 178,240,674 | -6.10% |
| 2023-10-27 | 24.55 | 25.80 | 24.21 | 25.59 | 21.75 | qfq | 4,723,196 | 118,872,613 | 4.83% |
| 2023-10-26 | 23.95 | 24.70 | 23.70 | 24.41 | 20.75 | qfq | 3,403,473 | 82,828,548 | 1.67% |
| 2023-10-25 | 23.60 | 24.50 | 23.60 | 24.01 | 20.41 | qfq | 2,736,069 | 66,232,604 | 1.74% |
| 2023-10-24 | 23.34 | 23.74 | 23.17 | 23.60 | 20.06 | qfq | 2,432,675 | 57,123,717 | 1.24% |
| 2023-10-23 | 24.10 | 24.29 | 23.17 | 23.31 | 19.82 | qfq | 2,059,100 | 48,415,082 | -2.96% |
| 2023-10-20 | 24.05 | 24.49 | 24.00 | 24.02 | 20.42 | qfq | 1,702,460 | 41,123,624 | -0.21% |
| 2023-10-19 | 24.04 | 24.31 | 23.86 | 24.07 | 20.46 | qfq | 1,508,000 | 36,337,778 | -0.74% |
| 2023-10-18 | 24.89 | 25.00 | 24.16 | 24.25 | 20.62 | qfq | 2,510,376 | 61,146,976 | -2.65% |
| 2023-10-17 | 24.89 | 25.02 | 24.65 | 24.91 | 21.18 | qfq | 1,268,640 | 31,516,467 | 0.04% |
| 2023-10-16 | 25.21 | 25.35 | 24.70 | 24.90 | 21.17 | qfq | 1,762,415 | 43,833,731 | -1.23% |
| 2023-10-13 | 25.50 | 25.52 | 25.10 | 25.21 | 21.43 | qfq | 1,311,691 | 33,090,198 | -1.64% |
| 2023-10-12 | 25.85 | 25.85 | 25.51 | 25.63 | 21.79 | qfq | 1,090,500 | 28,013,435 | 0.16% |
| 2023-10-11 | 25.72 | 25.99 | 25.53 | 25.59 | 21.75 | qfq | 1,759,860 | 45,374,679 | -0.04% |
| 2023-10-10 | 26.46 | 26.52 | 25.60 | 25.60 | 21.76 | qfq | 2,321,520 | 60,019,583 | -3.14% |
| 2023-10-09 | 26.55 | 26.72 | 26.25 | 26.43 | 22.47 | qfq | 1,780,480 | 47,141,038 | -0.68% |
| 2023-09-28 | 26.57 | 26.81 | 26.42 | 26.61 | 22.62 | qfq | 1,107,760 | 29,437,572 | 0.00% |
| 2023-09-27 | 26.19 | 26.70 | 25.95 | 26.61 | 22.62 | qfq | 2,148,735 | 56,871,794 | 1.72% |
| 2023-09-26 | 26.07 | 26.34 | 26.00 | 26.16 | 22.24 | qfq | 1,590,400 | 41,621,120 | 0.69% |
| 2023-09-25 | 26.70 | 26.70 | 25.90 | 25.98 | 22.09 | qfq | 2,047,580 | 53,395,490 | -2.33% |
| 2023-09-22 | 26.20 | 26.68 | 25.97 | 26.60 | 22.61 | qfq | 1,264,740 | 33,384,852 | 1.76% |
| 2023-09-21 | 26.40 | 26.44 | 26.08 | 26.14 | 22.22 | qfq | 1,159,805 | 30,369,024 | -0.76% |
| 2023-09-20 | 26.65 | 26.74 | 26.31 | 26.34 | 22.39 | qfq | 976,859 | 25,829,967 | -1.13% |
| 2023-09-19 | 27.00 | 27.07 | 26.50 | 26.64 | 22.65 | qfq | 1,454,300 | 38,843,871 | -1.48% |
| 2023-09-18 | 26.44 | 27.08 | 26.18 | 27.04 | 22.99 | qfq | 2,105,327 | 56,424,012 | 2.04% |
| 2023-09-15 | 26.62 | 26.97 | 26.27 | 26.50 | 22.53 | qfq | 1,624,840 | 43,065,136 | -1.12% |
| 2023-09-14 | 26.92 | 27.18 | 26.60 | 26.80 | 22.78 | qfq | 1,205,100 | 32,295,834 | -1.00% |
| 2023-09-13 | 27.25 | 27.45 | 26.85 | 27.07 | 23.01 | qfq | 1,896,900 | 51,244,071 | -0.70% |
| 2023-09-12 | 27.10 | 27.50 | 27.10 | 27.26 | 23.17 | qfq | 1,277,991 | 34,924,871 | 0.18% |
| 2023-09-11 | 27.38 | 27.45 | 27.01 | 27.21 | 23.13 | qfq | 1,644,282 | 44,783,329 | -0.40% |
| 2023-09-08 | 27.40 | 27.70 | 27.21 | 27.32 | 23.23 | qfq | 897,049 | 24,586,116 | 0.00% |
| 2023-09-07 | 27.89 | 28.04 | 27.25 | 27.32 | 23.23 | qfq | 1,528,100 | 42,010,163 | -2.04% |
| 2023-09-06 | 27.94 | 28.13 | 27.77 | 27.89 | 23.71 | qfq | 1,820,180 | 50,764,023 | -0.68% |
| 2023-09-05 | 28.22 | 28.49 | 27.86 | 28.08 | 23.87 | qfq | 1,736,356 | 48,655,605 | -0.28% |
| 2023-09-04 | 28.07 | 28.60 | 27.91 | 28.16 | 23.94 | qfq | 2,961,704 | 83,491,109 | 0.04% |
| 2023-09-01 | 27.50 | 28.25 | 27.28 | 28.15 | 23.93 | qfq | 2,660,630 | 74,528,561 | 2.36% |
| 2023-08-31 | 27.37 | 27.65 | 27.16 | 27.50 | 23.38 | qfq | 1,777,380 | 48,690,258 | 0.44% |
| 2023-08-30 | 27.17 | 27.71 | 27.00 | 27.38 | 23.28 | qfq | 3,065,001 | 83,635,990 | 1.41% |
| 2023-08-29 | 26.31 | 27.28 | 26.16 | 27.00 | 22.95 | qfq | 3,605,949 | 97,230,302 | 2.47% |
| 2023-08-28 | 27.45 | 27.60 | 26.20 | 26.35 | 22.40 | qfq | 5,090,701 | 135,529,164 | -0.45% |
| 2023-08-25 | 27.77 | 27.89 | 26.40 | 26.47 | 22.50 | qfq | 6,743,322 | 180,805,909 | -4.75% |
| 2023-08-24 | 28.24 | 28.70 | 27.60 | 27.79 | 23.62 | qfq | 4,244,508 | 118,804,168 | -2.15% |
| 2023-08-23 | 29.08 | 29.20 | 28.28 | 28.40 | 24.14 | qfq | 2,250,488 | 64,273,152 | -1.87% |
| 2023-08-22 | 29.04 | 29.24 | 28.60 | 28.94 | 24.60 | qfq | 1,391,698 | 40,238,146 | -0.03% |
| 2023-08-21 | 29.18 | 30.44 | 28.92 | 28.95 | 24.61 | qfq | 1,531,140 | 44,900,018 | -0.82% |
| 2023-08-18 | 29.71 | 30.08 | 29.10 | 29.19 | 24.81 | qfq | 1,445,055 | 42,594,601 | -0.38% |
| 2023-08-17 | 29.29 | 29.75 | 28.92 | 29.30 | 24.91 | qfq | 1,989,401 | 58,288,198 | 0.10% |
| 2023-08-16 | 29.26 | 29.65 | 29.26 | 29.27 | 24.88 | qfq | 891,299 | 26,190,734 | -0.95% |
| 2023-08-15 | 30.07 | 30.07 | 29.30 | 29.55 | 25.12 | qfq | 1,107,860 | 32,758,826 | -1.47% |
| 2023-08-14 | 30.09 | 30.32 | 29.57 | 29.99 | 25.49 | qfq | 1,544,416 | 46,173,599 | -1.48% |
| 2023-08-11 | 31.11 | 31.11 | 30.30 | 30.44 | 25.88 | qfq | 962,601 | 29,441,444 | -1.71% |
| 2023-08-10 | 31.30 | 31.44 | 30.87 | 30.97 | 26.33 | qfq | 861,202 | 26,706,947 | -0.96% |
| 2023-08-09 | 31.35 | 31.66 | 30.94 | 31.27 | 26.58 | qfq | 1,283,150 | 40,043,161 | -0.82% |
| 2023-08-08 | 31.90 | 31.99 | 31.36 | 31.53 | 26.80 | qfq | 1,610,414 | 51,000,489 | -1.00% |
| 2023-08-07 | 31.21 | 31.90 | 31.16 | 31.85 | 27.08 | qfq | 2,321,800 | 73,459,555 | 2.02% |
| 2023-08-04 | 31.28 | 31.68 | 30.88 | 31.22 | 26.54 | qfq | 1,681,410 | 52,540,358 | -0.19% |
| 2023-08-03 | 31.09 | 31.45 | 30.75 | 31.28 | 26.59 | qfq | 1,404,980 | 43,771,004 | 0.32% |
| 2023-08-02 | 31.31 | 31.80 | 30.75 | 31.18 | 26.51 | qfq | 1,638,096 | 51,156,049 | 0.48% |
| 2023-08-01 | 31.48 | 31.48 | 30.68 | 31.03 | 26.38 | qfq | 2,095,857 | 64,998,417 | -0.39% |
| 2023-07-31 | 30.64 | 31.76 | 30.29 | 31.15 | 26.48 | qfq | 3,111,120 | 97,486,013 | 2.16% |
| 2023-07-28 | 30.18 | 30.82 | 29.81 | 30.49 | 25.92 | qfq | 1,667,740 | 50,704,569 | 1.23% |
| 2023-07-27 | 30.38 | 30.56 | 30.03 | 30.12 | 25.61 | qfq | 1,644,900 | 49,782,185 | -0.43% |
| 2023-07-26 | 30.59 | 30.79 | 30.13 | 30.25 | 25.72 | qfq | 1,554,700 | 47,167,654 | -1.27% |
| 2023-07-25 | 31.39 | 31.39 | 30.60 | 30.64 | 26.05 | qfq | 1,597,483 | 49,175,565 | -0.29% |
| 2023-07-24 | 30.50 | 30.87 | 30.22 | 30.73 | 26.12 | qfq | 1,711,627 | 52,395,987 | 0.59% |
| 2023-07-21 | 30.70 | 30.72 | 30.31 | 30.55 | 25.97 | qfq | 1,708,928 | 52,185,409 | -0.52% |
| 2023-07-20 | 31.21 | 31.39 | 30.55 | 30.71 | 26.11 | qfq | 1,667,341 | 51,685,218 | -1.67% |
| 2023-07-19 | 31.43 | 31.65 | 31.07 | 31.23 | 26.55 | qfq | 1,280,698 | 40,042,753 | -1.45% |
| 2023-07-18 | 31.73 | 31.90 | 31.10 | 31.69 | 26.94 | qfq | 2,128,564 | 67,374,270 | 0.28% |
| 2023-07-17 | 31.01 | 31.75 | 31.01 | 31.60 | 26.86 | qfq | 2,168,017 | 68,323,102 | 0.38% |