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
伟明环保603568.SH
最近收盘价14.732026-07-17
最近交易日2026-07-17
成交量（股）19,333,751
成交额（元）291,064,362
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-20 | 2026-05-26 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.25 | — | — | — | 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 | 15.69 | 15.85 | 14.60 | 14.73 | 14.73 | qfq | 19,333,751 | 291,064,362 | -6.24% |
| 2026-07-16 | 16.40 | 16.61 | 15.51 | 15.71 | 15.71 | qfq | 15,360,795 | 243,895,433 | -4.79% |
| 2026-07-15 | 16.02 | 16.65 | 15.88 | 16.50 | 16.50 | qfq | 11,823,568 | 193,125,353 | 3.06% |
| 2026-07-14 | 16.10 | 16.39 | 15.94 | 16.01 | 16.01 | qfq | 7,420,747 | 119,365,444 | -1.23% |
| 2026-07-13 | 15.88 | 16.46 | 15.74 | 16.21 | 16.21 | qfq | 11,932,297 | 194,070,208 | 1.63% |
| 2026-07-10 | 15.87 | 16.05 | 15.60 | 15.95 | 15.95 | qfq | 7,658,125 | 121,378,641 | 0.63% |
| 2026-07-09 | 16.18 | 16.50 | 15.76 | 15.85 | 15.85 | qfq | 8,870,929 | 142,380,650 | -2.04% |
| 2026-07-08 | 16.00 | 16.42 | 15.60 | 16.18 | 16.18 | qfq | 11,640,679 | 188,335,325 | 1.13% |
| 2026-07-07 | 16.27 | 16.28 | 15.55 | 16.00 | 16.00 | qfq | 13,912,878 | 220,812,498 | -1.66% |
| 2026-07-06 | 15.72 | 16.60 | 15.63 | 16.27 | 16.27 | qfq | 16,360,455 | 264,637,539 | 3.76% |
| 2026-07-03 | 15.75 | 15.88 | 15.45 | 15.68 | 15.68 | qfq | 6,429,098 | 100,671,270 | 0.51% |
| 2026-07-02 | 15.96 | 16.15 | 15.56 | 15.60 | 15.60 | qfq | 9,170,054 | 145,137,426 | -1.83% |
| 2026-07-01 | 15.39 | 15.95 | 15.11 | 15.89 | 15.89 | qfq | 9,818,798 | 152,727,252 | 3.32% |
| 2026-06-30 | 15.51 | 15.59 | 15.06 | 15.38 | 15.38 | qfq | 9,960,967 | 151,770,023 | -1.66% |
| 2026-06-29 | 15.51 | 15.74 | 15.01 | 15.64 | 15.64 | qfq | 9,670,210 | 148,568,858 | -0.19% |
| 2026-06-26 | 15.87 | 16.00 | 15.46 | 15.67 | 15.67 | qfq | 6,928,094 | 108,439,539 | -1.20% |
| 2026-06-25 | 15.90 | 16.09 | 15.65 | 15.86 | 15.86 | qfq | 8,439,501 | 133,549,621 | -0.88% |
| 2026-06-24 | 15.58 | 16.01 | 15.43 | 16.00 | 16.00 | qfq | 9,132,410 | 143,946,910 | 3.23% |
| 2026-06-23 | 16.05 | 16.48 | 15.40 | 15.50 | 15.50 | qfq | 11,405,299 | 180,921,670 | -3.97% |
| 2026-06-22 | 16.30 | 16.35 | 15.76 | 16.14 | 16.14 | qfq | 11,156,486 | 178,353,252 | -1.53% |
| 2026-06-18 | 16.92 | 16.94 | 16.33 | 16.39 | 16.39 | qfq | 9,852,270 | 162,692,167 | -3.30% |
| 2026-06-17 | 16.88 | 17.05 | 16.62 | 16.95 | 16.95 | qfq | 6,505,158 | 109,363,592 | -0.29% |
| 2026-06-16 | 17.02 | 17.41 | 16.81 | 17.00 | 17.00 | qfq | 10,766,519 | 183,394,080 | -0.12% |
| 2026-06-15 | 16.43 | 17.20 | 16.39 | 17.02 | 17.02 | qfq | 14,640,868 | 247,399,798 | 5.06% |
| 2026-06-12 | 16.15 | 16.35 | 15.72 | 16.20 | 16.20 | qfq | 10,521,718 | 169,293,523 | 0.12% |
| 2026-06-11 | 15.71 | 16.29 | 15.50 | 16.18 | 16.18 | qfq | 11,542,362 | 184,041,917 | 2.93% |
| 2026-06-10 | 15.53 | 15.82 | 15.34 | 15.72 | 15.72 | qfq | 7,972,210 | 124,460,226 | 0.70% |
| 2026-06-09 | 15.80 | 15.80 | 15.08 | 15.61 | 15.61 | qfq | 14,161,644 | 217,927,211 | -1.64% |
| 2026-06-08 | 14.99 | 15.90 | 14.90 | 15.87 | 15.87 | qfq | 22,844,432 | 354,657,452 | 5.87% |
| 2026-06-05 | 14.45 | 15.30 | 14.18 | 14.99 | 14.99 | qfq | 15,039,276 | 222,270,695 | 3.67% |
| 2026-06-04 | 14.73 | 14.86 | 14.40 | 14.46 | 14.46 | qfq | 8,145,746 | 118,450,513 | -2.10% |
| 2026-06-03 | 14.98 | 14.99 | 14.55 | 14.77 | 14.77 | qfq | 9,158,101 | 135,193,433 | -1.20% |
| 2026-06-02 | 15.30 | 15.49 | 14.90 | 14.95 | 14.95 | qfq | 12,049,365 | 181,835,498 | -2.61% |
| 2026-06-01 | 15.20 | 15.50 | 15.14 | 15.35 | 15.35 | qfq | 7,632,354 | 116,860,485 | 1.86% |
| 2026-05-29 | 15.08 | 15.36 | 15.00 | 15.07 | 15.07 | qfq | 7,375,626 | 111,873,907 | 0.47% |
| 2026-05-28 | 15.30 | 15.44 | 14.70 | 15.00 | 15.00 | qfq | 8,573,912 | 128,656,832 | -2.22% |
| 2026-05-27 | 15.56 | 15.64 | 15.25 | 15.34 | 15.34 | qfq | 6,290,351 | 97,090,908 | -1.35% |
| 2026-05-26 | 15.62 | 15.80 | 15.41 | 15.55 | 15.55 | qfq | 8,449,270 | 131,779,096 | -19.60% |
| 2026-05-25 | 19.71 | 19.85 | 19.16 | 19.34 | 15.62 | qfq | 9,703,297 | 188,420,144 | -1.83% |
| 2026-05-22 | 19.81 | 20.25 | 19.70 | 19.70 | 15.91 | qfq | 5,471,406 | 108,658,207 | -0.61% |
| 2026-05-21 | 20.24 | 20.66 | 19.82 | 19.82 | 16.00 | qfq | 5,063,370 | 102,039,758 | -1.83% |
| 2026-05-20 | 20.05 | 20.21 | 19.86 | 20.19 | 16.30 | qfq | 4,742,942 | 94,971,914 | 0.75% |
| 2026-05-19 | 20.06 | 20.28 | 19.90 | 20.04 | 16.18 | qfq | 3,611,088 | 72,404,374 | -0.10% |
| 2026-05-18 | 20.35 | 20.60 | 19.91 | 20.06 | 16.20 | qfq | 5,928,155 | 119,132,820 | -2.05% |
| 2026-05-15 | 20.65 | 20.90 | 20.30 | 20.48 | 16.54 | qfq | 5,177,323 | 106,180,588 | -0.82% |
| 2026-05-14 | 21.07 | 21.18 | 20.65 | 20.65 | 16.67 | qfq | 4,580,199 | 95,356,277 | -1.99% |
| 2026-05-13 | 21.40 | 21.65 | 20.86 | 21.07 | 17.01 | qfq | 5,470,163 | 115,397,442 | -1.59% |
| 2026-05-12 | 21.03 | 21.64 | 20.92 | 21.41 | 17.29 | qfq | 7,125,760 | 152,211,857 | 1.81% |
| 2026-05-11 | 21.27 | 21.39 | 20.95 | 21.03 | 16.98 | qfq | 5,703,743 | 120,447,718 | -1.17% |
| 2026-05-08 | 21.10 | 21.58 | 21.10 | 21.28 | 17.18 | qfq | 5,399,438 | 115,062,800 | -1.16% |
| 2026-05-07 | 21.70 | 21.77 | 21.33 | 21.53 | 17.39 | qfq | 7,756,429 | 167,225,630 | -1.06% |
| 2026-05-06 | 21.50 | 21.97 | 21.28 | 21.76 | 17.57 | qfq | 9,554,903 | 206,773,083 | 1.35% |
| 2026-04-30 | 21.26 | 21.52 | 21.03 | 21.47 | 17.34 | qfq | 5,739,074 | 122,635,866 | 1.23% |
| 2026-04-29 | 20.61 | 21.56 | 20.48 | 21.21 | 17.13 | qfq | 13,353,837 | 283,330,106 | 2.96% |
| 2026-04-28 | 20.00 | 20.78 | 19.23 | 20.60 | 16.63 | qfq | 14,135,128 | 285,620,649 | -0.43% |
| 2026-04-27 | 20.83 | 21.06 | 20.65 | 20.69 | 16.71 | qfq | 8,313,628 | 172,791,326 | -0.67% |
| 2026-04-24 | 21.27 | 21.43 | 20.81 | 20.83 | 16.82 | qfq | 9,186,927 | 193,401,805 | -2.07% |
| 2026-04-23 | 21.07 | 21.47 | 20.97 | 21.27 | 17.18 | qfq | 10,524,498 | 224,045,635 | 1.48% |
| 2026-04-22 | 20.80 | 21.05 | 20.67 | 20.96 | 16.92 | qfq | 9,417,473 | 196,634,141 | 0.77% |
| 2026-04-21 | 21.25 | 21.25 | 20.75 | 20.80 | 16.80 | qfq | 12,971,002 | 271,005,415 | -2.21% |
| 2026-04-20 | 22.31 | 22.31 | 21.02 | 21.27 | 17.18 | qfq | 29,665,230 | 634,819,483 | -8.71% |
| 2026-04-17 | 23.18 | 23.50 | 22.84 | 23.30 | 18.81 | qfq | 11,077,583 | 256,668,349 | 0.47% |
| 2026-04-16 | 24.58 | 24.75 | 22.95 | 23.19 | 18.73 | qfq | 18,689,925 | 440,294,675 | -5.62% |
| 2026-04-15 | 24.79 | 25.15 | 24.55 | 24.57 | 19.84 | qfq | 3,883,258 | 96,180,652 | -0.36% |
| 2026-04-14 | 24.71 | 24.76 | 24.21 | 24.66 | 19.91 | qfq | 5,579,063 | 136,389,150 | 0.45% |
| 2026-04-13 | 25.51 | 25.87 | 24.54 | 24.55 | 19.82 | qfq | 7,248,802 | 181,068,893 | -4.47% |
| 2026-04-10 | 25.68 | 25.95 | 25.51 | 25.70 | 20.75 | qfq | 4,639,836 | 119,252,289 | 0.67% |
| 2026-04-09 | 25.80 | 26.22 | 25.50 | 25.53 | 20.61 | qfq | 5,860,594 | 151,249,845 | -1.05% |
| 2026-04-08 | 25.14 | 25.90 | 25.06 | 25.80 | 20.83 | qfq | 8,770,760 | 224,265,338 | 4.28% |
| 2026-04-07 | 24.78 | 25.25 | 24.53 | 24.74 | 19.98 | qfq | 3,046,890 | 75,480,184 | -0.16% |
| 2026-04-03 | 24.89 | 25.12 | 24.69 | 24.78 | 20.01 | qfq | 2,810,453 | 69,827,945 | -0.96% |
| 2026-04-02 | 25.06 | 25.18 | 24.78 | 25.02 | 20.20 | qfq | 4,331,183 | 108,075,736 | -0.60% |
| 2026-04-01 | 25.50 | 25.73 | 25.00 | 25.17 | 20.32 | qfq | 5,461,830 | 137,908,601 | 0.32% |
| 2026-03-31 | 25.60 | 26.15 | 24.95 | 25.09 | 20.26 | qfq | 6,310,940 | 159,590,260 | -2.94% |
| 2026-03-30 | 26.25 | 26.26 | 25.43 | 25.85 | 20.87 | qfq | 6,290,522 | 162,146,033 | -1.67% |
| 2026-03-27 | 25.96 | 26.54 | 25.89 | 26.29 | 21.23 | qfq | 4,923,674 | 129,124,235 | 0.34% |
| 2026-03-26 | 26.77 | 26.98 | 26.01 | 26.20 | 21.16 | qfq | 3,764,467 | 99,382,719 | -1.21% |
| 2026-03-25 | 26.23 | 26.82 | 26.06 | 26.52 | 21.41 | qfq | 5,504,943 | 145,882,231 | 1.80% |
| 2026-03-24 | 25.85 | 26.17 | 25.45 | 26.05 | 21.03 | qfq | 4,881,527 | 125,984,695 | 1.84% |
| 2026-03-23 | 25.95 | 26.35 | 25.30 | 25.58 | 20.66 | qfq | 6,407,630 | 164,801,144 | -2.22% |
| 2026-03-20 | 26.26 | 26.68 | 26.03 | 26.16 | 21.12 | qfq | 5,257,045 | 138,474,866 | 0.35% |
| 2026-03-19 | 26.74 | 26.75 | 26.00 | 26.07 | 21.05 | qfq | 7,387,894 | 194,612,977 | -2.91% |
| 2026-03-18 | 27.11 | 27.30 | 26.68 | 26.85 | 21.68 | qfq | 7,106,294 | 191,023,526 | -1.65% |
| 2026-03-17 | 28.19 | 28.28 | 27.26 | 27.30 | 22.04 | qfq | 5,264,182 | 145,253,236 | -2.85% |
| 2026-03-16 | 28.55 | 28.55 | 27.42 | 28.10 | 22.69 | qfq | 6,555,357 | 183,237,652 | -2.53% |
| 2026-03-13 | 27.55 | 28.91 | 27.27 | 28.83 | 23.28 | qfq | 10,906,284 | 310,798,409 | 4.87% |
| 2026-03-12 | 27.72 | 27.77 | 27.15 | 27.49 | 22.20 | qfq | 5,468,398 | 149,999,002 | -1.01% |
| 2026-03-11 | 28.36 | 28.39 | 27.33 | 27.77 | 22.42 | qfq | 6,416,490 | 177,804,253 | -1.73% |
| 2026-03-10 | 27.70 | 28.35 | 27.70 | 28.26 | 22.82 | qfq | 5,873,770 | 165,178,493 | 2.10% |
| 2026-03-09 | 28.50 | 28.53 | 26.90 | 27.68 | 22.35 | qfq | 8,149,057 | 224,449,699 | -3.39% |
| 2026-03-06 | 27.98 | 29.00 | 27.66 | 28.65 | 23.13 | qfq | 6,550,717 | 187,675,492 | 2.39% |
| 2026-03-05 | 28.21 | 28.60 | 27.67 | 27.98 | 22.59 | qfq | 6,129,151 | 172,794,598 | 1.27% |
| 2026-03-04 | 27.44 | 28.19 | 27.43 | 27.63 | 22.31 | qfq | 5,950,551 | 165,765,867 | 0.07% |
| 2026-03-03 | 29.19 | 29.37 | 27.42 | 27.61 | 22.29 | qfq | 9,738,194 | 272,244,887 | -4.69% |
| 2026-03-02 | 27.90 | 29.17 | 27.68 | 28.97 | 23.39 | qfq | 8,318,159 | 236,719,967 | 2.88% |
| 2026-02-27 | 27.98 | 28.42 | 27.93 | 28.16 | 22.74 | qfq | 4,587,705 | 129,202,619 | 0.68% |
| 2026-02-26 | 28.27 | 28.35 | 27.76 | 27.97 | 22.59 | qfq | 5,787,547 | 162,088,040 | -1.03% |
| 2026-02-25 | 28.37 | 28.76 | 28.14 | 28.26 | 22.82 | qfq | 4,580,046 | 130,304,967 | 0.21% |
| 2026-02-24 | 27.63 | 28.44 | 27.44 | 28.20 | 22.77 | qfq | 5,799,659 | 163,227,921 | 1.95% |
| 2026-02-13 | 27.52 | 28.09 | 27.01 | 27.66 | 22.33 | qfq | 5,758,587 | 159,132,170 | -0.47% |
| 2026-02-12 | 27.58 | 28.21 | 27.49 | 27.79 | 22.44 | qfq | 5,164,158 | 143,697,549 | 1.20% |
| 2026-02-11 | 26.15 | 27.69 | 26.15 | 27.46 | 22.17 | qfq | 8,219,751 | 223,856,736 | 4.89% |
| 2026-02-10 | 26.31 | 26.45 | 26.01 | 26.18 | 21.14 | qfq | 3,362,012 | 88,144,247 | -0.27% |
| 2026-02-09 | 26.86 | 26.99 | 26.12 | 26.25 | 21.20 | qfq | 5,991,212 | 157,983,923 | -1.69% |
| 2026-02-06 | 26.32 | 27.24 | 26.11 | 26.70 | 21.56 | qfq | 6,449,699 | 173,001,169 | 0.34% |
| 2026-02-05 | 26.93 | 26.93 | 26.28 | 26.61 | 21.49 | qfq | 6,524,470 | 173,472,051 | -0.56% |
| 2026-02-04 | 26.89 | 27.10 | 26.34 | 26.76 | 21.61 | qfq | 4,631,240 | 123,894,268 | 0.56% |
| 2026-02-03 | 26.30 | 26.85 | 25.88 | 26.61 | 21.49 | qfq | 8,116,741 | 213,633,131 | 2.46% |
| 2026-02-02 | 27.04 | 27.49 | 25.92 | 25.97 | 20.97 | qfq | 9,658,966 | 256,616,293 | -5.70% |
| 2026-01-30 | 28.23 | 28.52 | 26.71 | 27.54 | 22.24 | qfq | 10,493,780 | 287,342,695 | -3.27% |
| 2026-01-29 | 28.03 | 28.80 | 28.03 | 28.47 | 22.99 | qfq | 8,264,583 | 235,313,898 | 0.57% |
| 2026-01-28 | 27.80 | 28.46 | 27.33 | 28.31 | 22.86 | qfq | 7,014,609 | 196,780,579 | 1.43% |
| 2026-01-27 | 27.93 | 28.30 | 27.46 | 27.91 | 22.54 | qfq | 5,123,040 | 142,394,592 | -0.68% |
| 2026-01-26 | 28.05 | 28.94 | 27.96 | 28.10 | 22.69 | qfq | 9,752,904 | 276,817,727 | 0.39% |
| 2026-01-23 | 27.33 | 28.49 | 27.21 | 27.99 | 22.60 | qfq | 9,032,199 | 251,480,645 | 2.83% |
| 2026-01-22 | 27.18 | 27.50 | 26.75 | 27.22 | 21.98 | qfq | 4,408,474 | 119,253,492 | -0.40% |
| 2026-01-21 | 26.86 | 27.48 | 26.72 | 27.33 | 22.07 | qfq | 6,658,392 | 181,350,984 | 1.45% |
| 2026-01-20 | 26.76 | 27.20 | 26.36 | 26.94 | 21.75 | qfq | 5,602,489 | 149,752,462 | 1.70% |
| 2026-01-19 | 26.42 | 26.87 | 26.38 | 26.49 | 21.39 | qfq | 5,133,307 | 136,492,048 | 0.19% |
| 2026-01-16 | 27.20 | 27.53 | 26.36 | 26.44 | 21.35 | qfq | 10,470,536 | 281,172,372 | -1.42% |
| 2026-01-15 | 25.88 | 27.07 | 25.88 | 26.82 | 21.66 | qfq | 14,850,256 | 395,868,751 | 6.13% |
| 2026-01-14 | 25.30 | 25.51 | 24.85 | 25.27 | 20.41 | qfq | 7,162,606 | 180,726,643 | 0.40% |
| 2026-01-13 | 25.18 | 25.78 | 25.02 | 25.17 | 20.32 | qfq | 5,408,136 | 136,916,919 | -0.04% |
| 2026-01-12 | 25.58 | 25.78 | 24.89 | 25.18 | 20.33 | qfq | 7,766,675 | 195,146,993 | -1.56% |
| 2026-01-09 | 25.64 | 25.82 | 25.22 | 25.58 | 20.66 | qfq | 5,918,235 | 150,678,356 | -0.04% |
| 2026-01-08 | 26.00 | 26.25 | 25.41 | 25.59 | 20.66 | qfq | 9,182,156 | 237,895,164 | -2.40% |
| 2026-01-07 | 25.80 | 27.92 | 25.80 | 26.22 | 21.17 | qfq | 18,060,018 | 487,824,607 | 3.31% |
| 2026-01-06 | 25.60 | 25.92 | 25.16 | 25.38 | 20.49 | qfq | 6,997,561 | 178,734,831 | -0.90% |
| 2026-01-05 | 25.79 | 25.79 | 25.10 | 25.61 | 20.68 | qfq | 6,206,275 | 158,544,321 | 0.91% |
| 2025-12-31 | 25.26 | 25.67 | 25.01 | 25.38 | 20.49 | qfq | 5,114,181 | 129,871,540 | 0.91% |
| 2025-12-30 | 24.94 | 25.29 | 24.89 | 25.15 | 20.31 | qfq | 3,969,748 | 99,635,778 | 0.64% |
| 2025-12-29 | 25.28 | 25.69 | 24.90 | 24.99 | 20.18 | qfq | 5,234,840 | 131,657,335 | -1.34% |
| 2025-12-26 | 25.46 | 25.56 | 25.11 | 25.33 | 20.45 | qfq | 3,817,044 | 96,770,157 | 0.04% |
| 2025-12-25 | 25.50 | 25.59 | 24.94 | 25.32 | 20.45 | qfq | 4,940,313 | 125,031,227 | -0.71% |
| 2025-12-24 | 25.09 | 26.10 | 25.09 | 25.50 | 20.59 | qfq | 11,388,492 | 293,254,129 | 2.49% |
| 2025-12-23 | 24.87 | 25.13 | 24.59 | 24.88 | 20.09 | qfq | 4,874,948 | 121,118,453 | 0.08% |
| 2025-12-22 | 23.99 | 25.28 | 23.99 | 24.86 | 20.07 | qfq | 11,770,953 | 292,549,874 | 4.41% |
| 2025-12-19 | 22.50 | 23.85 | 22.41 | 23.81 | 19.23 | qfq | 9,653,303 | 225,029,045 | 5.78% |
| 2025-12-18 | 22.56 | 22.72 | 22.39 | 22.51 | 18.18 | qfq | 2,651,483 | 59,662,617 | -0.44% |
| 2025-12-17 | 22.08 | 22.69 | 21.91 | 22.61 | 18.26 | qfq | 4,889,313 | 109,444,642 | 2.12% |
| 2025-12-16 | 22.58 | 22.60 | 22.03 | 22.14 | 17.88 | qfq | 3,932,296 | 87,212,542 | -1.95% |
| 2025-12-15 | 21.73 | 22.77 | 21.64 | 22.58 | 18.23 | qfq | 8,682,821 | 194,881,609 | 4.34% |
| 2025-12-12 | 21.54 | 21.73 | 21.35 | 21.64 | 17.47 | qfq | 6,251,430 | 134,627,606 | 0.42% |
| 2025-12-11 | 22.00 | 22.02 | 21.51 | 21.55 | 17.40 | qfq | 2,929,059 | 63,598,771 | -1.73% |
| 2025-12-10 | 21.81 | 22.02 | 21.62 | 21.93 | 17.71 | qfq | 4,342,626 | 94,648,564 | 0.18% |
| 2025-12-09 | 22.28 | 22.39 | 21.89 | 21.89 | 17.68 | qfq | 5,462,189 | 120,358,995 | -1.88% |
| 2025-12-08 | 22.15 | 22.60 | 21.83 | 22.31 | 18.01 | qfq | 6,906,730 | 153,494,276 | 1.09% |
| 2025-12-05 | 22.00 | 22.18 | 21.86 | 22.07 | 17.82 | qfq | 3,271,761 | 72,039,696 | 0.36% |
| 2025-12-04 | 22.09 | 22.15 | 21.94 | 21.99 | 17.76 | qfq | 2,775,604 | 61,127,767 | -0.45% |
| 2025-12-03 | 22.03 | 22.42 | 21.96 | 22.09 | 17.84 | qfq | 4,719,114 | 104,759,254 | 0.27% |
| 2025-12-02 | 22.20 | 22.28 | 21.96 | 22.03 | 17.79 | qfq | 4,602,094 | 101,612,858 | -1.08% |
| 2025-12-01 | 22.49 | 22.68 | 22.17 | 22.27 | 17.98 | qfq | 6,179,669 | 138,372,247 | -1.46% |
| 2025-11-28 | 23.03 | 23.15 | 22.60 | 22.60 | 18.25 | qfq | 7,350,936 | 167,213,850 | -1.91% |
| 2025-11-27 | 23.26 | 23.54 | 22.96 | 23.04 | 18.60 | qfq | 6,501,198 | 150,478,627 | -0.90% |
| 2025-11-26 | 23.53 | 23.80 | 23.22 | 23.25 | 18.77 | qfq | 4,223,002 | 99,095,147 | -0.60% |
| 2025-11-25 | 23.10 | 23.74 | 22.94 | 23.39 | 18.89 | qfq | 5,935,320 | 139,026,180 | 1.43% |
| 2025-11-24 | 23.44 | 23.70 | 23.05 | 23.06 | 18.62 | qfq | 5,132,670 | 119,701,166 | -1.03% |
| 2025-11-21 | 23.67 | 23.88 | 23.10 | 23.30 | 18.81 | qfq | 5,665,257 | 132,312,525 | -1.85% |
| 2025-11-20 | 23.62 | 23.99 | 23.43 | 23.74 | 19.17 | qfq | 5,970,130 | 141,536,402 | 0.94% |
| 2025-11-19 | 23.05 | 23.66 | 23.01 | 23.52 | 18.99 | qfq | 5,522,492 | 129,758,839 | 2.13% |
| 2025-11-18 | 23.64 | 23.64 | 22.91 | 23.03 | 18.60 | qfq | 4,985,106 | 115,676,603 | -2.87% |
| 2025-11-17 | 23.70 | 23.86 | 23.24 | 23.71 | 19.15 | qfq | 5,055,413 | 119,352,940 | -0.25% |
| 2025-11-14 | 23.60 | 24.28 | 23.53 | 23.77 | 19.19 | qfq | 7,842,685 | 187,817,725 | -0.38% |
| 2025-11-13 | 22.86 | 24.38 | 22.81 | 23.86 | 19.27 | qfq | 10,776,116 | 255,586,742 | 4.79% |
| 2025-11-12 | 22.98 | 23.30 | 22.68 | 22.77 | 18.39 | qfq | 5,080,390 | 116,067,256 | -0.78% |
| 2025-11-11 | 23.50 | 23.56 | 22.78 | 22.95 | 18.53 | qfq | 5,482,007 | 126,058,772 | -2.30% |
| 2025-11-10 | 23.39 | 23.55 | 23.17 | 23.49 | 18.97 | qfq | 4,267,518 | 99,668,465 | 0.43% |
| 2025-11-07 | 23.66 | 23.69 | 23.21 | 23.39 | 18.89 | qfq | 5,507,414 | 128,718,336 | -1.14% |
| 2025-11-06 | 22.85 | 24.00 | 22.85 | 23.66 | 19.10 | qfq | 11,938,185 | 282,665,591 | 3.41% |
| 2025-11-05 | 21.69 | 23.12 | 21.61 | 22.88 | 18.48 | qfq | 12,663,975 | 284,703,563 | 4.95% |
| 2025-11-04 | 21.81 | 22.44 | 21.69 | 21.80 | 17.60 | qfq | 5,861,490 | 129,089,625 | -0.09% |
| 2025-11-03 | 21.69 | 21.87 | 21.28 | 21.82 | 17.62 | qfq | 7,311,568 | 157,860,311 | 0.83% |
| 2025-10-31 | 21.69 | 21.78 | 21.48 | 21.64 | 17.47 | qfq | 4,406,491 | 95,167,549 | -0.18% |
| 2025-10-30 | 22.10 | 22.20 | 21.67 | 21.68 | 17.51 | qfq | 6,187,079 | 135,299,572 | -1.90% |
| 2025-10-29 | 22.22 | 22.22 | 21.71 | 22.10 | 17.85 | qfq | 3,810,833 | 83,819,621 | -0.36% |
| 2025-10-28 | 22.30 | 22.69 | 22.18 | 22.18 | 17.91 | qfq | 4,961,807 | 110,923,403 | -0.18% |
| 2025-10-27 | 21.93 | 22.68 | 21.91 | 22.22 | 17.94 | qfq | 8,261,394 | 184,767,941 | 1.09% |
| 2025-10-24 | 22.02 | 22.09 | 21.79 | 21.98 | 17.75 | qfq | 5,609,894 | 122,978,078 | 0.09% |
| 2025-10-23 | 21.97 | 22.15 | 21.81 | 21.96 | 17.73 | qfq | 4,257,626 | 93,381,493 | -0.41% |
| 2025-10-22 | 21.71 | 22.17 | 21.70 | 22.05 | 17.80 | qfq | 6,217,205 | 136,774,454 | 1.01% |
| 2025-10-21 | 22.22 | 22.30 | 21.75 | 21.83 | 17.63 | qfq | 10,250,461 | 225,416,093 | -2.50% |
| 2025-10-20 | 21.70 | 22.84 | 21.52 | 22.39 | 18.08 | qfq | 12,081,344 | 269,177,283 | 3.66% |
| 2025-10-17 | 21.86 | 22.09 | 21.59 | 21.60 | 17.44 | qfq | 7,953,379 | 173,075,438 | -1.05% |
| 2025-10-16 | 21.89 | 22.23 | 21.77 | 21.83 | 17.63 | qfq | 8,225,873 | 180,682,094 | -0.27% |
| 2025-10-15 | 21.56 | 22.10 | 21.40 | 21.89 | 17.68 | qfq | 10,364,326 | 226,016,186 | 1.39% |
| 2025-10-14 | 21.40 | 22.00 | 21.16 | 21.59 | 17.43 | qfq | 11,974,088 | 259,540,038 | 2.08% |
| 2025-10-13 | 20.65 | 21.30 | 20.62 | 21.15 | 17.08 | qfq | 9,311,424 | 195,912,749 | -0.33% |
| 2025-10-10 | 20.48 | 21.71 | 20.35 | 21.22 | 17.13 | qfq | 16,344,741 | 347,300,870 | 3.61% |
| 2025-10-09 | 19.83 | 20.55 | 19.83 | 20.48 | 16.54 | qfq | 12,094,812 | 245,423,143 | 3.85% |
| 2025-09-30 | 19.75 | 19.89 | 19.54 | 19.72 | 15.92 | qfq | 6,138,120 | 121,087,818 | -0.30% |
| 2025-09-29 | 19.32 | 19.78 | 19.16 | 19.78 | 15.97 | qfq | 8,210,282 | 160,231,268 | 2.43% |
| 2025-09-26 | 19.23 | 19.38 | 19.10 | 19.31 | 15.59 | qfq | 4,016,138 | 77,457,628 | 0.42% |
| 2025-09-25 | 19.16 | 19.36 | 19.08 | 19.23 | 15.53 | qfq | 4,827,462 | 92,928,660 | 0.42% |
| 2025-09-24 | 18.98 | 19.20 | 18.95 | 19.15 | 15.46 | qfq | 4,050,173 | 77,350,319 | 0.37% |
| 2025-09-23 | 18.99 | 19.09 | 18.70 | 19.08 | 15.41 | qfq | 6,067,747 | 114,749,865 | 0.47% |
| 2025-09-22 | 19.21 | 19.22 | 18.88 | 18.99 | 15.33 | qfq | 4,509,290 | 85,501,676 | -1.09% |
| 2025-09-19 | 19.00 | 19.22 | 18.93 | 19.20 | 15.50 | qfq | 6,460,618 | 123,151,836 | 1.16% |
| 2025-09-18 | 19.45 | 19.50 | 18.93 | 18.98 | 15.33 | qfq | 10,002,256 | 191,811,364 | -2.57% |
| 2025-09-17 | 19.59 | 19.63 | 19.43 | 19.48 | 15.73 | qfq | 4,457,244 | 86,978,022 | -0.51% |
| 2025-09-16 | 19.89 | 19.93 | 19.47 | 19.58 | 15.81 | qfq | 5,244,751 | 102,902,748 | -1.16% |
| 2025-09-15 | 19.90 | 19.98 | 19.70 | 19.81 | 16.00 | qfq | 5,210,948 | 103,127,109 | -0.45% |
| 2025-09-12 | 20.13 | 20.19 | 19.87 | 19.90 | 16.07 | qfq | 5,012,725 | 100,105,249 | -0.90% |
| 2025-09-11 | 20.03 | 20.10 | 19.89 | 20.08 | 16.21 | qfq | 6,947,789 | 139,070,317 | 0.25% |
| 2025-09-10 | 19.91 | 20.20 | 19.85 | 20.03 | 16.17 | qfq | 8,667,513 | 173,793,895 | 0.50% |
| 2025-09-09 | 20.01 | 20.24 | 19.80 | 19.93 | 16.09 | qfq | 9,239,229 | 184,800,423 | -0.40% |
| 2025-09-08 | 19.23 | 20.06 | 19.12 | 20.01 | 16.16 | qfq | 15,523,142 | 306,368,013 | 4.22% |
| 2025-09-05 | 19.00 | 19.29 | 19.00 | 19.20 | 15.50 | qfq | 5,893,006 | 113,033,299 | 0.58% |
| 2025-09-04 | 19.10 | 19.19 | 18.93 | 19.09 | 15.41 | qfq | 5,251,324 | 100,077,138 | -0.21% |
| 2025-09-03 | 19.24 | 19.26 | 18.92 | 19.13 | 15.45 | qfq | 6,017,074 | 114,824,809 | -0.52% |
| 2025-09-02 | 19.32 | 19.41 | 19.08 | 19.23 | 15.53 | qfq | 5,494,800 | 105,554,031 | -0.62% |
| 2025-09-01 | 19.26 | 19.42 | 19.20 | 19.35 | 15.62 | qfq | 6,361,662 | 122,942,369 | 0.42% |
| 2025-08-29 | 19.19 | 19.38 | 19.08 | 19.27 | 15.56 | qfq | 7,060,503 | 135,961,902 | 0.52% |
| 2025-08-28 | 19.23 | 19.35 | 18.81 | 19.17 | 15.48 | qfq | 10,203,552 | 194,676,468 | -0.31% |
| 2025-08-27 | 19.72 | 19.94 | 19.23 | 19.23 | 15.53 | qfq | 17,223,322 | 337,644,096 | -3.61% |
| 2025-08-26 | 19.40 | 20.43 | 19.37 | 19.95 | 16.11 | qfq | 17,362,588 | 346,153,377 | 3.15% |
| 2025-08-25 | 19.41 | 19.48 | 19.13 | 19.34 | 15.62 | qfq | 12,160,761 | 234,612,870 | -0.41% |
| 2025-08-22 | 19.36 | 19.42 | 19.25 | 19.42 | 15.68 | qfq | 6,302,395 | 121,858,231 | 0.26% |
| 2025-08-21 | 19.25 | 19.45 | 19.22 | 19.37 | 15.64 | qfq | 7,637,826 | 147,718,653 | 0.68% |
| 2025-08-20 | 19.12 | 19.24 | 19.03 | 19.24 | 15.54 | qfq | 4,989,083 | 95,446,217 | 0.52% |
| 2025-08-19 | 19.11 | 19.17 | 19.03 | 19.14 | 15.46 | qfq | 5,479,915 | 104,713,896 | 0.16% |
| 2025-08-18 | 19.00 | 19.30 | 18.96 | 19.11 | 15.43 | qfq | 8,706,091 | 166,244,464 | 0.63% |
| 2025-08-15 | 18.91 | 19.04 | 18.81 | 18.99 | 15.33 | qfq | 5,727,438 | 108,456,809 | 0.48% |
| 2025-08-14 | 19.08 | 19.11 | 18.87 | 18.90 | 15.26 | qfq | 5,531,285 | 105,033,431 | -0.94% |
| 2025-08-13 | 19.17 | 19.19 | 19.04 | 19.08 | 15.41 | qfq | 4,754,592 | 90,855,692 | -0.16% |
| 2025-08-12 | 19.20 | 19.21 | 19.08 | 19.11 | 15.43 | qfq | 3,267,066 | 62,514,621 | -0.36% |
| 2025-08-11 | 19.10 | 19.21 | 18.90 | 19.18 | 15.49 | qfq | 4,270,398 | 81,616,899 | 0.52% |
| 2025-08-08 | 19.09 | 19.15 | 19.03 | 19.08 | 15.41 | qfq | 3,096,510 | 59,087,212 | -0.21% |
| 2025-08-07 | 19.20 | 19.26 | 19.06 | 19.12 | 15.44 | qfq | 3,693,858 | 70,683,861 | -0.42% |
| 2025-08-06 | 19.22 | 19.23 | 19.12 | 19.20 | 15.50 | qfq | 2,448,155 | 46,942,420 | -0.05% |
| 2025-08-05 | 19.26 | 19.27 | 19.15 | 19.21 | 15.51 | qfq | 2,056,172 | 39,476,709 | 0.00% |
| 2025-08-04 | 19.11 | 19.24 | 19.06 | 19.21 | 15.51 | qfq | 2,682,608 | 51,469,133 | 0.37% |
| 2025-08-01 | 19.06 | 19.21 | 19.02 | 19.14 | 15.46 | qfq | 3,620,104 | 69,223,367 | 0.53% |
| 2025-07-31 | 19.45 | 19.46 | 18.92 | 19.04 | 15.37 | qfq | 6,961,202 | 132,990,403 | -2.01% |
| 2025-07-30 | 19.49 | 19.58 | 19.33 | 19.43 | 15.69 | qfq | 4,780,293 | 93,112,562 | -0.21% |
| 2025-07-29 | 19.49 | 19.57 | 19.32 | 19.47 | 15.72 | qfq | 3,527,260 | 68,478,582 | -0.41% |
| 2025-07-28 | 19.50 | 19.75 | 19.40 | 19.55 | 15.79 | qfq | 4,571,755 | 89,446,764 | 0.36% |
| 2025-07-25 | 19.68 | 19.72 | 19.40 | 19.48 | 15.73 | qfq | 4,873,957 | 95,140,573 | -0.56% |
| 2025-07-24 | 19.39 | 19.64 | 19.35 | 19.59 | 15.82 | qfq | 7,768,224 | 151,423,583 | 1.03% |
| 2025-07-23 | 19.28 | 19.50 | 19.15 | 19.39 | 15.66 | qfq | 7,846,598 | 151,689,515 | 0.88% |
| 2025-07-22 | 19.26 | 19.26 | 18.96 | 19.22 | 15.52 | qfq | 6,769,749 | 129,449,614 | 0.26% |
| 2025-07-21 | 19.16 | 19.52 | 19.10 | 19.17 | 15.48 | qfq | 7,441,991 | 143,407,459 | 0.68% |
| 2025-07-18 | 19.01 | 19.09 | 18.97 | 19.04 | 15.37 | qfq | 3,822,291 | 72,719,153 | 0.21% |
| 2025-07-17 | 18.89 | 19.00 | 18.85 | 19.00 | 15.34 | qfq | 3,318,443 | 62,813,919 | 0.48% |
| 2025-07-16 | 19.00 | 19.05 | 18.85 | 18.91 | 15.27 | qfq | 4,607,697 | 87,233,166 | -0.47% |
| 2025-07-15 | 19.26 | 19.46 | 18.93 | 19.00 | 15.34 | qfq | 7,113,283 | 135,945,586 | -1.76% |
| 2025-07-14 | 19.42 | 19.55 | 19.30 | 19.34 | 15.62 | qfq | 4,578,223 | 88,775,360 | -0.31% |
| 2025-07-11 | 19.29 | 19.50 | 19.25 | 19.40 | 15.67 | qfq | 3,947,557 | 76,627,171 | 0.57% |
| 2025-07-10 | 19.25 | 19.40 | 19.21 | 19.29 | 15.58 | qfq | 2,876,990 | 55,531,626 | 0.21% |
| 2025-07-09 | 19.23 | 19.32 | 19.22 | 19.25 | 15.54 | qfq | 2,256,206 | 43,482,327 | -0.16% |
| 2025-07-08 | 19.22 | 19.30 | 19.16 | 19.28 | 15.57 | qfq | 3,481,200 | 67,000,447 | 0.31% |
| 2025-07-07 | 19.17 | 19.29 | 19.03 | 19.22 | 15.52 | qfq | 2,757,763 | 52,835,697 | 0.31% |
| 2025-07-04 | 19.24 | 19.30 | 19.14 | 19.16 | 15.47 | qfq | 2,078,330 | 39,923,757 | -0.47% |
| 2025-07-03 | 19.19 | 19.25 | 19.11 | 19.25 | 15.54 | qfq | 2,512,331 | 48,232,641 | 0.21% |
| 2025-07-02 | 19.10 | 19.35 | 19.08 | 19.21 | 15.51 | qfq | 3,725,654 | 71,597,098 | 0.68% |
| 2025-07-01 | 19.07 | 19.13 | 18.90 | 19.08 | 15.41 | qfq | 3,496,590 | 66,533,812 | 0.00% |
| 2025-06-30 | 19.05 | 19.16 | 18.85 | 19.08 | 15.41 | qfq | 5,215,639 | 98,982,503 | 0.42% |
| 2025-06-27 | 19.05 | 19.11 | 18.94 | 19.00 | 15.34 | qfq | 3,157,077 | 60,083,190 | 0.00% |
| 2025-06-26 | 19.17 | 19.18 | 18.94 | 19.00 | 15.34 | qfq | 2,796,830 | 53,209,882 | -0.89% |
| 2025-06-25 | 18.95 | 19.19 | 18.92 | 19.17 | 15.48 | qfq | 3,982,625 | 75,874,311 | 0.95% |
| 2025-06-24 | 18.74 | 19.02 | 18.66 | 18.99 | 15.33 | qfq | 3,637,282 | 68,860,724 | 1.82% |
| 2025-06-23 | 18.80 | 18.88 | 18.52 | 18.65 | 15.06 | qfq | 4,113,218 | 76,763,693 | -1.06% |
| 2025-06-20 | 18.97 | 19.09 | 18.80 | 18.85 | 15.22 | qfq | 4,496,210 | 85,046,062 | -0.11% |
| 2025-06-19 | 19.18 | 19.27 | 18.85 | 18.87 | 15.24 | qfq | 3,354,693 | 63,725,197 | -1.62% |
| 2025-06-18 | 19.09 | 19.19 | 19.00 | 19.18 | 15.49 | qfq | 2,435,947 | 46,553,928 | 0.63% |
| 2025-06-17 | 18.98 | 19.11 | 18.92 | 19.06 | 15.39 | qfq | 2,684,611 | 51,080,182 | 0.11% |
| 2025-06-16 | 19.10 | 19.30 | 18.89 | 19.04 | 15.37 | qfq | 5,320,459 | 101,325,624 | -0.99% |
| 2025-06-13 | 19.57 | 19.58 | 19.18 | 19.23 | 15.53 | qfq | 4,502,084 | 86,988,242 | -1.74% |
| 2025-06-12 | 19.60 | 19.60 | 19.45 | 19.57 | 15.80 | qfq | 2,100,715 | 41,006,387 | -0.05% |
| 2025-06-11 | 19.40 | 19.70 | 19.35 | 19.58 | 15.81 | qfq | 3,981,497 | 77,986,498 | 1.03% |
| 2025-06-10 | 19.40 | 19.58 | 19.20 | 19.38 | 15.65 | qfq | 3,585,228 | 69,502,294 | 0.00% |
| 2025-06-09 | 19.31 | 19.45 | 19.30 | 19.38 | 15.65 | qfq | 2,847,650 | 55,147,991 | 0.36% |
| 2025-06-06 | 19.31 | 19.41 | 19.21 | 19.31 | 15.59 | qfq | 2,480,781 | 47,886,292 | -2.08% |
| 2025-06-05 | 19.74 | 19.80 | 19.66 | 19.72 | 15.54 | qfq | 2,325,152 | 45,864,948 | 0.00% |
| 2025-06-04 | 19.56 | 19.81 | 19.48 | 19.72 | 15.54 | qfq | 2,872,472 | 56,478,558 | 0.72% |
| 2025-06-03 | 19.40 | 19.59 | 19.12 | 19.58 | 15.43 | qfq | 3,999,602 | 77,607,649 | 0.41% |
| 2025-05-30 | 19.80 | 19.83 | 19.47 | 19.50 | 15.36 | qfq | 4,944,520 | 96,757,354 | -1.52% |
| 2025-05-29 | 20.00 | 20.08 | 19.74 | 19.80 | 15.60 | qfq | 4,596,067 | 91,316,647 | -0.25% |
| 2025-05-28 | 19.41 | 19.98 | 19.41 | 19.85 | 15.64 | qfq | 6,644,443 | 131,685,674 | 2.11% |
| 2025-05-27 | 19.57 | 19.64 | 19.37 | 19.44 | 15.32 | qfq | 3,049,622 | 59,370,047 | -0.61% |
| 2025-05-26 | 19.51 | 19.80 | 19.50 | 19.56 | 15.41 | qfq | 2,857,170 | 56,084,244 | 0.26% |
| 2025-05-23 | 19.60 | 19.80 | 19.51 | 19.51 | 15.37 | qfq | 3,348,315 | 65,845,869 | -0.51% |
| 2025-05-22 | 19.68 | 19.72 | 19.50 | 19.61 | 15.45 | qfq | 2,822,400 | 55,379,845 | -0.51% |
| 2025-05-21 | 19.68 | 19.75 | 19.64 | 19.71 | 15.53 | qfq | 3,138,956 | 61,863,649 | 0.15% |
| 2025-05-20 | 19.61 | 19.82 | 19.46 | 19.68 | 15.51 | qfq | 3,583,137 | 70,423,375 | 0.56% |
| 2025-05-19 | 19.58 | 19.61 | 19.36 | 19.57 | 15.42 | qfq | 2,861,390 | 55,725,952 | 0.10% |
| 2025-05-16 | 19.52 | 19.64 | 19.48 | 19.55 | 15.40 | qfq | 2,289,415 | 44,812,049 | -0.10% |
| 2025-05-15 | 19.86 | 19.87 | 19.47 | 19.57 | 15.42 | qfq | 5,254,395 | 103,198,585 | -1.41% |
| 2025-05-14 | 20.00 | 20.50 | 19.79 | 19.85 | 15.64 | qfq | 7,367,120 | 147,230,138 | 0.61% |
| 2025-05-13 | 19.65 | 20.02 | 19.48 | 19.73 | 15.55 | qfq | 7,681,521 | 151,341,568 | 0.92% |
| 2025-05-12 | 19.69 | 19.69 | 19.44 | 19.55 | 15.40 | qfq | 5,715,040 | 111,694,088 | 0.26% |
| 2025-05-09 | 19.50 | 19.58 | 19.36 | 19.50 | 15.36 | qfq | 3,354,853 | 65,341,379 | 0.05% |
| 2025-05-08 | 19.39 | 19.57 | 19.29 | 19.49 | 15.36 | qfq | 3,753,859 | 73,086,130 | 0.57% |
| 2025-05-07 | 19.86 | 19.91 | 19.32 | 19.38 | 15.27 | qfq | 5,595,619 | 109,136,541 | -1.07% |
| 2025-05-06 | 19.60 | 19.72 | 19.34 | 19.59 | 15.44 | qfq | 7,093,052 | 138,435,906 | 0.56% |
| 2025-04-30 | 19.09 | 19.66 | 19.05 | 19.48 | 15.35 | qfq | 8,284,753 | 160,890,084 | 1.99% |
| 2025-04-29 | 18.96 | 19.11 | 18.89 | 19.10 | 15.05 | qfq | 4,752,058 | 90,329,961 | 0.84% |
| 2025-04-28 | 18.91 | 18.98 | 18.40 | 18.94 | 14.92 | qfq | 8,093,778 | 152,050,279 | -0.63% |
| 2025-04-25 | 19.00 | 19.19 | 18.85 | 19.06 | 15.02 | qfq | 5,057,497 | 96,462,015 | 0.74% |
| 2025-04-24 | 18.90 | 19.14 | 18.79 | 18.92 | 14.91 | qfq | 5,399,503 | 102,288,991 | 0.00% |
| 2025-04-23 | 18.84 | 18.98 | 18.74 | 18.92 | 14.91 | qfq | 5,395,556 | 101,791,351 | 0.85% |
| 2025-04-22 | 19.01 | 19.05 | 18.73 | 18.76 | 14.78 | qfq | 9,958,889 | 187,500,005 | -1.68% |
| 2025-04-21 | 19.66 | 19.69 | 19.06 | 19.08 | 15.03 | qfq | 12,692,278 | 243,413,755 | -2.55% |
| 2025-04-18 | 19.22 | 19.65 | 19.10 | 19.58 | 15.43 | qfq | 4,359,884 | 84,651,592 | 1.77% |
| 2025-04-17 | 19.22 | 19.45 | 19.22 | 19.24 | 15.16 | qfq | 3,433,596 | 66,305,841 | -0.93% |
| 2025-04-16 | 19.36 | 19.69 | 19.17 | 19.42 | 15.30 | qfq | 3,931,485 | 76,051,665 | -1.37% |
| 2025-04-15 | 19.43 | 19.78 | 19.25 | 19.69 | 15.51 | qfq | 4,733,611 | 92,696,602 | 1.34% |
| 2025-04-14 | 19.69 | 20.04 | 19.41 | 19.43 | 15.31 | qfq | 5,992,023 | 117,967,462 | -0.46% |
| 2025-04-11 | 19.43 | 19.70 | 19.35 | 19.52 | 15.38 | qfq | 4,825,649 | 94,287,131 | -0.10% |
| 2025-04-10 | 19.15 | 19.78 | 19.00 | 19.54 | 15.40 | qfq | 7,949,913 | 154,475,699 | 3.72% |
| 2025-04-09 | 18.80 | 18.91 | 18.20 | 18.84 | 14.84 | qfq | 8,385,352 | 156,109,712 | 0.21% |
| 2025-04-08 | 18.31 | 18.99 | 18.31 | 18.80 | 14.81 | qfq | 11,717,693 | 219,173,222 | 1.13% |
| 2025-04-07 | 19.18 | 19.75 | 18.59 | 18.59 | 14.65 | qfq | 13,834,044 | 262,910,612 | -9.98% |
| 2025-04-03 | 21.14 | 21.29 | 20.65 | 20.65 | 16.27 | qfq | 7,954,424 | 165,965,247 | -3.14% |
| 2025-04-02 | 21.42 | 21.57 | 21.20 | 21.32 | 16.80 | qfq | 4,069,469 | 87,011,993 | -0.47% |
| 2025-04-01 | 21.36 | 21.50 | 21.23 | 21.42 | 16.88 | qfq | 5,383,105 | 115,137,098 | 0.52% |
| 2025-03-31 | 21.40 | 21.42 | 21.02 | 21.31 | 16.79 | qfq | 6,859,117 | 145,556,309 | -0.05% |
| 2025-03-28 | 21.58 | 22.00 | 21.18 | 21.32 | 16.80 | qfq | 8,041,788 | 171,990,783 | 0.33% |
| 2025-03-27 | 21.27 | 21.37 | 21.07 | 21.25 | 16.74 | qfq | 5,296,047 | 112,495,235 | 0.24% |
| 2025-03-26 | 21.36 | 21.39 | 21.06 | 21.20 | 16.70 | qfq | 5,300,214 | 112,334,028 | -0.24% |
| 2025-03-25 | 21.45 | 21.50 | 21.07 | 21.25 | 16.74 | qfq | 5,791,002 | 122,851,993 | -0.61% |
| 2025-03-24 | 21.66 | 21.90 | 21.15 | 21.38 | 16.85 | qfq | 8,386,887 | 180,018,693 | -1.06% |
| 2025-03-21 | 21.85 | 22.03 | 21.35 | 21.61 | 17.03 | qfq | 7,652,973 | 165,492,067 | -1.01% |
| 2025-03-20 | 22.30 | 22.50 | 21.74 | 21.83 | 17.20 | qfq | 10,145,846 | 223,996,284 | -2.11% |
| 2025-03-19 | 22.71 | 22.76 | 22.10 | 22.30 | 17.57 | qfq | 10,241,502 | 228,589,281 | -1.85% |
| 2025-03-18 | 22.72 | 23.15 | 22.46 | 22.72 | 17.90 | qfq | 20,838,458 | 473,836,042 | 0.00% |
| 2025-03-17 | 20.70 | 22.72 | 20.70 | 22.72 | 17.90 | qfq | 26,130,125 | 581,362,083 | 10.02% |
| 2025-03-14 | 20.80 | 20.90 | 20.59 | 20.65 | 16.27 | qfq | 7,880,885 | 163,379,983 | -0.58% |
| 2025-03-13 | 20.86 | 21.14 | 20.64 | 20.77 | 16.37 | qfq | 9,406,755 | 195,855,113 | -0.48% |
| 2025-03-12 | 20.65 | 21.54 | 20.65 | 20.87 | 16.44 | qfq | 16,231,896 | 342,901,486 | 1.07% |
| 2025-03-11 | 19.03 | 20.73 | 18.96 | 20.65 | 16.27 | qfq | 21,323,159 | 426,386,451 | 7.95% |
| 2025-03-10 | 19.06 | 19.27 | 18.95 | 19.13 | 15.07 | qfq | 5,673,952 | 108,341,644 | 0.47% |
| 2025-03-07 | 19.02 | 19.20 | 18.86 | 19.04 | 15.00 | qfq | 4,693,946 | 89,350,064 | 0.16% |
| 2025-03-06 | 18.89 | 19.05 | 18.78 | 19.01 | 14.98 | qfq | 5,820,442 | 110,231,865 | 0.80% |
| 2025-03-05 | 18.98 | 18.99 | 18.69 | 18.86 | 14.86 | qfq | 4,790,078 | 90,181,059 | -0.63% |
| 2025-03-04 | 19.18 | 19.20 | 18.89 | 18.98 | 14.96 | qfq | 6,451,837 | 122,748,508 | -1.04% |
| 2025-03-03 | 19.18 | 19.39 | 19.11 | 19.18 | 15.11 | qfq | 4,697,547 | 90,446,019 | -0.05% |
| 2025-02-28 | 19.36 | 19.54 | 19.18 | 19.19 | 15.12 | qfq | 6,385,268 | 123,471,159 | -0.83% |
| 2025-02-27 | 19.40 | 19.45 | 19.16 | 19.35 | 15.25 | qfq | 5,111,245 | 98,526,569 | -0.21% |
| 2025-02-26 | 19.31 | 19.56 | 19.28 | 19.39 | 15.28 | qfq | 5,198,691 | 100,796,100 | 0.10% |
| 2025-02-25 | 19.21 | 19.80 | 19.08 | 19.37 | 15.26 | qfq | 6,862,250 | 133,809,513 | 0.47% |
| 2025-02-24 | 19.22 | 19.46 | 19.22 | 19.28 | 15.19 | qfq | 5,997,693 | 116,033,853 | -0.05% |
| 2025-02-21 | 19.20 | 19.33 | 19.14 | 19.29 | 15.20 | qfq | 4,183,367 | 80,463,547 | 0.42% |
| 2025-02-20 | 19.48 | 19.55 | 19.15 | 19.21 | 15.14 | qfq | 5,383,769 | 103,582,858 | -1.69% |
| 2025-02-19 | 19.32 | 19.55 | 19.32 | 19.54 | 15.40 | qfq | 3,032,286 | 59,027,456 | 0.62% |
| 2025-02-18 | 19.51 | 19.72 | 19.33 | 19.42 | 15.30 | qfq | 3,871,524 | 75,566,374 | -0.41% |
| 2025-02-17 | 19.80 | 19.81 | 19.40 | 19.50 | 15.36 | qfq | 6,301,505 | 123,023,999 | -1.52% |
| 2025-02-14 | 19.72 | 19.90 | 19.70 | 19.80 | 15.60 | qfq | 3,710,561 | 73,484,331 | 0.41% |
| 2025-02-13 | 20.18 | 20.25 | 19.70 | 19.72 | 15.54 | qfq | 6,880,727 | 136,756,622 | -2.13% |
| 2025-02-12 | 20.07 | 20.17 | 20.00 | 20.15 | 15.88 | qfq | 2,942,356 | 59,120,046 | -0.05% |
| 2025-02-11 | 20.35 | 20.47 | 20.00 | 20.16 | 15.89 | qfq | 3,679,289 | 74,113,238 | -1.18% |
| 2025-02-10 | 20.77 | 20.84 | 20.40 | 20.40 | 16.07 | qfq | 5,121,175 | 105,236,456 | -1.54% |
| 2025-02-07 | 20.23 | 20.93 | 20.14 | 20.72 | 16.33 | qfq | 5,113,401 | 105,637,946 | 2.17% |
| 2025-02-06 | 19.94 | 20.52 | 19.85 | 20.28 | 15.98 | qfq | 5,127,310 | 103,422,241 | 1.55% |
| 2025-02-05 | 20.31 | 20.39 | 19.83 | 19.97 | 15.74 | qfq | 4,304,075 | 86,215,669 | -1.33% |
| 2025-01-27 | 20.37 | 20.56 | 20.22 | 20.24 | 15.95 | qfq | 3,737,010 | 76,219,705 | -0.49% |
| 2025-01-24 | 20.35 | 20.53 | 20.27 | 20.34 | 16.03 | qfq | 3,520,440 | 71,808,041 | 0.10% |
| 2025-01-23 | 20.79 | 20.87 | 20.32 | 20.32 | 16.01 | qfq | 3,835,125 | 78,938,089 | -1.69% |
| 2025-01-22 | 20.56 | 20.71 | 20.27 | 20.67 | 16.29 | qfq | 2,653,178 | 54,538,287 | 0.10% |
| 2025-01-21 | 20.61 | 20.71 | 20.37 | 20.65 | 16.27 | qfq | 3,266,831 | 67,163,631 | 0.83% |
| 2025-01-20 | 20.28 | 20.58 | 20.26 | 20.48 | 16.14 | qfq | 3,885,401 | 79,533,265 | 1.39% |
| 2025-01-17 | 19.84 | 20.34 | 19.79 | 20.20 | 15.92 | qfq | 3,641,040 | 73,136,608 | 2.02% |
| 2025-01-16 | 19.88 | 20.33 | 19.72 | 19.80 | 15.60 | qfq | 5,429,205 | 108,895,322 | -0.35% |
| 2025-01-15 | 19.73 | 19.95 | 19.47 | 19.87 | 15.66 | qfq | 5,181,708 | 102,432,334 | 0.00% |
| 2025-01-14 | 19.59 | 19.99 | 19.31 | 19.87 | 15.66 | qfq | 5,487,860 | 108,254,036 | 1.38% |
| 2025-01-13 | 19.55 | 19.84 | 19.42 | 19.60 | 15.44 | qfq | 4,284,630 | 84,044,732 | -0.31% |
| 2025-01-10 | 19.63 | 19.93 | 19.57 | 19.66 | 15.49 | qfq | 3,176,971 | 62,760,476 | 0.10% |
| 2025-01-09 | 19.69 | 19.85 | 19.46 | 19.64 | 15.48 | qfq | 4,074,161 | 80,152,722 | -0.20% |
| 2025-01-08 | 19.74 | 19.84 | 19.29 | 19.68 | 15.51 | qfq | 4,638,809 | 90,727,653 | -0.35% |
| 2025-01-07 | 20.19 | 20.39 | 19.56 | 19.75 | 15.56 | qfq | 6,902,641 | 137,106,995 | -2.85% |
| 2025-01-06 | 20.41 | 20.52 | 20.11 | 20.33 | 16.02 | qfq | 5,253,360 | 106,641,852 | -0.39% |
| 2025-01-03 | 20.45 | 21.04 | 20.31 | 20.41 | 16.08 | qfq | 5,570,075 | 115,198,642 | -1.50% |
| 2025-01-02 | 21.64 | 21.75 | 20.55 | 20.72 | 16.33 | qfq | 7,059,629 | 148,890,259 | -4.21% |
| 2024-12-31 | 21.69 | 22.02 | 21.55 | 21.63 | 17.04 | qfq | 5,480,604 | 119,296,168 | -0.23% |
| 2024-12-30 | 21.33 | 21.79 | 21.32 | 21.68 | 17.08 | qfq | 4,531,995 | 98,048,397 | 1.12% |
| 2024-12-27 | 21.20 | 21.45 | 21.20 | 21.44 | 16.89 | qfq | 3,355,072 | 71,575,129 | 0.66% |
| 2024-12-26 | 21.29 | 21.36 | 21.11 | 21.30 | 16.78 | qfq | 2,503,950 | 53,217,933 | -0.05% |
| 2024-12-25 | 21.50 | 21.52 | 21.16 | 21.31 | 16.79 | qfq | 3,408,889 | 72,577,528 | -0.70% |
| 2024-12-24 | 20.99 | 21.46 | 20.91 | 21.46 | 16.91 | qfq | 5,264,102 | 112,271,964 | 2.73% |
| 2024-12-23 | 21.18 | 21.37 | 20.88 | 20.89 | 16.46 | qfq | 3,999,424 | 84,377,365 | -1.37% |
| 2024-12-20 | 21.20 | 21.34 | 21.07 | 21.18 | 16.69 | qfq | 2,739,868 | 58,118,607 | -0.24% |
| 2024-12-19 | 21.22 | 21.35 | 21.03 | 21.23 | 16.73 | qfq | 3,381,404 | 71,791,640 | -0.38% |
| 2024-12-18 | 21.36 | 21.60 | 21.31 | 21.31 | 16.79 | qfq | 3,570,847 | 76,567,033 | -0.37% |
| 2024-12-17 | 21.20 | 21.52 | 21.10 | 21.39 | 16.85 | qfq | 5,071,447 | 108,429,822 | 0.71% |
| 2024-12-16 | 21.31 | 21.56 | 20.91 | 21.24 | 16.74 | qfq | 4,655,301 | 99,003,151 | -0.33% |
| 2024-12-13 | 21.28 | 21.52 | 21.18 | 21.31 | 16.79 | qfq | 8,795,365 | 187,603,509 | -0.19% |
| 2024-12-12 | 21.14 | 21.41 | 21.01 | 21.35 | 16.82 | qfq | 5,206,516 | 110,823,231 | 1.14% |
| 2024-12-11 | 21.18 | 21.22 | 21.01 | 21.11 | 16.63 | qfq | 3,263,598 | 68,906,450 | 0.00% |
| 2024-12-10 | 21.95 | 21.95 | 21.02 | 21.11 | 16.63 | qfq | 6,475,088 | 137,985,075 | 0.05% |
| 2024-12-09 | 21.18 | 21.37 | 20.92 | 21.10 | 16.63 | qfq | 3,849,522 | 81,340,101 | -0.33% |
| 2024-12-06 | 20.97 | 21.32 | 20.90 | 21.17 | 16.68 | qfq | 4,190,891 | 88,537,873 | 0.95% |
| 2024-12-05 | 21.12 | 21.23 | 20.96 | 20.97 | 16.52 | qfq | 3,831,935 | 80,707,027 | -1.50% |
| 2024-12-04 | 21.68 | 21.68 | 21.13 | 21.29 | 16.78 | qfq | 4,991,745 | 106,482,449 | -1.89% |
| 2024-12-03 | 21.55 | 21.71 | 21.15 | 21.70 | 17.10 | qfq | 6,917,740 | 148,175,494 | 0.65% |
| 2024-12-02 | 20.75 | 21.68 | 20.55 | 21.56 | 16.99 | qfq | 8,877,960 | 188,172,504 | 4.97% |
| 2024-11-29 | 20.70 | 20.89 | 20.51 | 20.54 | 16.18 | qfq | 6,218,284 | 128,547,569 | -0.77% |
| 2024-11-28 | 21.08 | 21.15 | 20.60 | 20.70 | 16.31 | qfq | 4,196,284 | 87,104,840 | -1.71% |
| 2024-11-27 | 20.60 | 21.08 | 20.43 | 21.06 | 16.59 | qfq | 4,080,524 | 84,972,640 | 2.08% |
| 2024-11-26 | 20.86 | 21.01 | 20.63 | 20.63 | 16.26 | qfq | 2,996,832 | 62,237,130 | -1.81% |
| 2024-11-25 | 20.84 | 21.09 | 20.56 | 21.01 | 16.55 | qfq | 5,205,679 | 108,619,328 | 0.29% |
| 2024-11-22 | 21.47 | 21.65 | 20.92 | 20.95 | 16.51 | qfq | 4,460,475 | 94,946,144 | -3.01% |
| 2024-11-21 | 21.76 | 21.85 | 21.46 | 21.60 | 17.02 | qfq | 3,494,492 | 75,406,617 | -0.78% |
| 2024-11-20 | 21.67 | 21.91 | 21.39 | 21.77 | 17.15 | qfq | 5,360,658 | 115,980,543 | -0.05% |
| 2024-11-19 | 21.69 | 21.93 | 21.50 | 21.78 | 17.16 | qfq | 4,190,616 | 91,113,187 | 0.32% |
| 2024-11-18 | 21.46 | 21.97 | 21.38 | 21.71 | 17.11 | qfq | 6,597,726 | 143,272,105 | 1.07% |
| 2024-11-15 | 21.89 | 22.05 | 21.45 | 21.48 | 16.93 | qfq | 6,422,480 | 139,329,966 | -2.01% |
| 2024-11-14 | 22.50 | 22.98 | 21.92 | 21.92 | 17.27 | qfq | 7,985,098 | 178,258,430 | -2.23% |
| 2024-11-13 | 21.88 | 22.43 | 21.67 | 22.42 | 17.67 | qfq | 9,591,145 | 212,549,200 | 2.47% |
| 2024-11-12 | 21.73 | 22.35 | 21.73 | 21.88 | 17.24 | qfq | 8,765,374 | 193,026,722 | 0.27% |
| 2024-11-11 | 21.41 | 22.07 | 21.35 | 21.82 | 17.19 | qfq | 8,814,878 | 192,324,221 | 1.96% |
| 2024-11-08 | 21.36 | 21.75 | 21.31 | 21.40 | 16.86 | qfq | 8,498,656 | 183,031,172 | 0.52% |
| 2024-11-07 | 20.70 | 21.33 | 20.61 | 21.29 | 16.78 | qfq | 7,556,323 | 159,876,542 | 2.16% |
| 2024-11-06 | 20.77 | 21.35 | 20.65 | 20.84 | 16.42 | qfq | 9,305,173 | 194,834,823 | 0.34% |
| 2024-11-05 | 20.79 | 20.88 | 20.48 | 20.77 | 16.37 | qfq | 7,848,515 | 162,468,741 | -0.05% |
| 2024-11-04 | 20.42 | 20.94 | 20.41 | 20.78 | 16.37 | qfq | 4,646,791 | 96,331,237 | 1.17% |
| 2024-11-01 | 20.45 | 20.79 | 20.35 | 20.54 | 16.18 | qfq | 4,632,512 | 95,200,833 | 0.24% |
| 2024-10-31 | 20.82 | 20.98 | 20.41 | 20.49 | 16.15 | qfq | 5,730,519 | 118,073,404 | -1.59% |
| 2024-10-30 | 20.65 | 20.95 | 20.58 | 20.82 | 16.41 | qfq | 5,145,690 | 106,869,505 | 0.39% |
| 2024-10-29 | 21.10 | 21.23 | 20.60 | 20.74 | 16.34 | qfq | 6,835,070 | 142,488,613 | -1.47% |
| 2024-10-28 | 21.39 | 21.44 | 20.48 | 21.05 | 16.59 | qfq | 8,430,453 | 175,798,925 | -1.22% |
| 2024-10-25 | 21.18 | 21.36 | 21.03 | 21.31 | 16.79 | qfq | 3,841,206 | 81,576,850 | 0.85% |
| 2024-10-24 | 21.32 | 21.37 | 21.00 | 21.13 | 16.65 | qfq | 2,896,842 | 61,156,153 | -0.98% |
| 2024-10-23 | 21.23 | 21.50 | 21.06 | 21.34 | 16.81 | qfq | 4,500,764 | 95,884,353 | 0.66% |
| 2024-10-22 | 20.76 | 21.23 | 20.45 | 21.20 | 16.70 | qfq | 5,817,401 | 121,752,049 | 1.97% |
| 2024-10-21 | 20.79 | 21.00 | 20.51 | 20.79 | 16.38 | qfq | 6,814,726 | 141,604,623 | 0.05% |
| 2024-10-18 | 20.03 | 21.36 | 19.92 | 20.78 | 16.37 | qfq | 8,029,971 | 165,132,316 | 3.49% |
| 2024-10-17 | 20.55 | 20.73 | 20.06 | 20.08 | 15.82 | qfq | 4,448,852 | 90,641,636 | -1.91% |
| 2024-10-16 | 20.55 | 20.85 | 20.40 | 20.47 | 16.13 | qfq | 4,827,385 | 99,484,766 | -1.73% |
| 2024-10-15 | 22.40 | 22.40 | 20.75 | 20.83 | 16.41 | qfq | 12,224,376 | 260,859,889 | -6.13% |
| 2024-10-14 | 21.93 | 22.28 | 21.40 | 22.19 | 17.48 | qfq | 8,680,428 | 189,549,055 | 3.50% |
| 2024-10-11 | 21.84 | 22.10 | 21.25 | 21.44 | 16.89 | qfq | 6,184,334 | 133,536,328 | -1.83% |
| 2024-10-10 | 21.47 | 22.47 | 21.23 | 21.84 | 17.21 | qfq | 10,582,392 | 231,922,685 | 1.72% |
| 2024-10-09 | 23.10 | 23.10 | 21.21 | 21.47 | 16.92 | qfq | 13,219,321 | 293,145,737 | -7.30% |
| 2024-10-08 | 23.93 | 23.93 | 22.40 | 23.16 | 18.25 | qfq | 16,347,055 | 380,748,306 | 6.48% |
| 2024-09-30 | 20.55 | 21.75 | 20.55 | 21.75 | 17.14 | qfq | 12,226,849 | 260,552,076 | 10.02% |
| 2024-09-27 | 19.04 | 19.99 | 19.04 | 19.77 | 15.58 | qfq | 4,423,497 | 86,200,852 | 4.77% |
| 2024-09-26 | 18.18 | 18.87 | 18.10 | 18.87 | 14.87 | qfq | 5,316,389 | 97,985,805 | 3.74% |
| 2024-09-25 | 18.57 | 18.85 | 18.12 | 18.19 | 14.33 | qfq | 5,846,240 | 108,170,932 | -1.25% |
| 2024-09-24 | 17.69 | 18.42 | 17.46 | 18.42 | 14.51 | qfq | 6,414,441 | 115,458,779 | 5.86% |
| 2024-09-23 | 17.40 | 17.58 | 17.29 | 17.40 | 13.71 | qfq | 2,610,084 | 45,588,401 | -0.06% |
| 2024-09-20 | 17.66 | 17.66 | 17.30 | 17.41 | 13.72 | qfq | 3,488,220 | 60,738,595 | -1.42% |
| 2024-09-19 | 17.80 | 18.04 | 17.54 | 17.66 | 13.92 | qfq | 3,237,130 | 57,483,613 | -0.23% |
| 2024-09-18 | 17.83 | 17.84 | 17.48 | 17.70 | 13.95 | qfq | 2,033,980 | 35,869,312 | -0.45% |
| 2024-09-13 | 18.00 | 18.08 | 17.78 | 17.78 | 14.01 | qfq | 1,666,240 | 29,854,511 | -1.22% |
| 2024-09-12 | 18.06 | 18.37 | 18.00 | 18.00 | 14.18 | qfq | 1,984,258 | 35,950,912 | -0.33% |
| 2024-09-11 | 17.80 | 18.17 | 17.80 | 18.06 | 14.23 | qfq | 1,962,927 | 35,414,578 | 0.78% |
| 2024-09-10 | 17.89 | 17.99 | 17.60 | 17.92 | 14.12 | qfq | 3,197,392 | 56,880,454 | 0.56% |
| 2024-09-09 | 18.04 | 18.18 | 17.79 | 17.82 | 14.04 | qfq | 2,883,453 | 51,738,458 | -1.22% |
| 2024-09-06 | 18.43 | 18.52 | 18.04 | 18.04 | 14.21 | qfq | 2,271,695 | 41,417,226 | -2.28% |
| 2024-09-05 | 18.62 | 18.62 | 18.31 | 18.46 | 14.55 | qfq | 2,662,162 | 49,091,505 | 0.60% |
| 2024-09-04 | 18.15 | 18.57 | 18.14 | 18.35 | 14.46 | qfq | 3,848,745 | 70,824,401 | 0.60% |
| 2024-09-03 | 18.13 | 18.32 | 17.95 | 18.24 | 14.37 | qfq | 2,851,706 | 51,629,438 | 0.77% |
| 2024-09-02 | 18.28 | 18.28 | 17.91 | 18.10 | 14.26 | qfq | 4,051,227 | 73,231,382 | -0.98% |
| 2024-08-30 | 18.15 | 18.64 | 17.96 | 18.28 | 14.40 | qfq | 6,114,550 | 111,969,112 | 0.72% |
| 2024-08-29 | 17.75 | 18.20 | 17.63 | 18.15 | 14.30 | qfq | 3,175,664 | 57,034,631 | 1.91% |
| 2024-08-28 | 18.09 | 18.22 | 17.79 | 17.81 | 14.03 | qfq | 3,040,931 | 54,529,069 | -1.49% |
| 2024-08-27 | 18.05 | 18.10 | 17.82 | 18.08 | 14.25 | qfq | 2,861,257 | 51,391,738 | 0.06% |
| 2024-08-26 | 18.31 | 18.44 | 17.92 | 18.07 | 14.24 | qfq | 3,728,983 | 67,317,901 | -1.36% |
| 2024-08-23 | 18.12 | 18.38 | 18.05 | 18.32 | 14.44 | qfq | 2,577,355 | 47,115,098 | 0.71% |
| 2024-08-22 | 18.30 | 18.37 | 17.91 | 18.19 | 14.33 | qfq | 3,186,125 | 57,666,348 | -0.76% |
| 2024-08-21 | 18.22 | 18.41 | 18.20 | 18.33 | 14.44 | qfq | 1,942,336 | 35,504,147 | -0.43% |
| 2024-08-20 | 18.84 | 18.95 | 18.32 | 18.41 | 14.51 | qfq | 4,461,618 | 82,813,253 | -2.33% |
| 2024-08-19 | 18.72 | 19.28 | 18.53 | 18.85 | 14.85 | qfq | 5,967,552 | 112,899,932 | 1.40% |
| 2024-08-16 | 18.62 | 18.70 | 18.38 | 18.59 | 14.65 | qfq | 3,172,700 | 58,756,468 | -0.16% |
| 2024-08-15 | 18.38 | 18.70 | 18.32 | 18.62 | 14.67 | qfq | 3,193,780 | 59,221,298 | 1.20% |
| 2024-08-14 | 18.80 | 18.88 | 18.31 | 18.40 | 14.50 | qfq | 3,104,910 | 57,500,863 | -2.39% |
| 2024-08-13 | 18.50 | 18.93 | 18.22 | 18.85 | 14.85 | qfq | 4,098,020 | 76,486,978 | 1.24% |
| 2024-08-12 | 18.44 | 18.72 | 18.36 | 18.62 | 14.67 | qfq | 3,657,683 | 67,974,327 | 2.31% |
| 2024-08-09 | 18.40 | 18.65 | 18.20 | 18.20 | 14.34 | qfq | 2,999,517 | 55,069,027 | -0.60% |
| 2024-08-08 | 18.25 | 18.35 | 17.99 | 18.31 | 14.43 | qfq | 2,530,442 | 46,033,234 | 1.16% |
| 2024-08-07 | 18.34 | 18.39 | 18.07 | 18.10 | 14.26 | qfq | 2,919,796 | 53,122,374 | -1.25% |
| 2024-08-06 | 18.29 | 18.46 | 18.12 | 18.33 | 14.44 | qfq | 2,959,861 | 54,081,557 | 0.88% |
| 2024-08-05 | 18.27 | 18.63 | 18.10 | 18.17 | 14.32 | qfq | 5,144,842 | 94,285,815 | -1.20% |
| 2024-08-02 | 18.54 | 18.69 | 18.30 | 18.39 | 14.49 | qfq | 2,888,812 | 53,541,009 | -0.81% |
| 2024-08-01 | 19.17 | 19.30 | 18.50 | 18.54 | 14.61 | qfq | 4,307,382 | 80,599,691 | -3.24% |
| 2024-07-31 | 18.65 | 19.18 | 18.54 | 19.16 | 15.10 | qfq | 3,439,434 | 65,248,271 | 2.62% |
| 2024-07-30 | 18.58 | 18.73 | 18.38 | 18.67 | 14.71 | qfq | 2,540,563 | 47,176,122 | -0.11% |
| 2024-07-29 | 18.99 | 19.05 | 18.58 | 18.69 | 14.73 | qfq | 2,575,052 | 48,295,992 | -1.27% |
| 2024-07-26 | 18.61 | 19.00 | 18.58 | 18.93 | 14.92 | qfq | 2,481,523 | 46,786,562 | 1.34% |
| 2024-07-25 | 18.45 | 18.95 | 18.30 | 18.68 | 14.72 | qfq | 3,428,893 | 63,983,284 | 1.25% |
| 2024-07-24 | 18.62 | 18.75 | 18.40 | 18.45 | 14.54 | qfq | 3,220,873 | 59,824,628 | -1.23% |
| 2024-07-23 | 19.14 | 19.30 | 18.65 | 18.68 | 14.72 | qfq | 2,890,660 | 54,599,365 | -2.86% |
| 2024-07-22 | 19.11 | 19.55 | 19.10 | 19.23 | 15.15 | qfq | 3,621,193 | 70,044,596 | 0.10% |
| 2024-07-19 | 19.04 | 19.32 | 19.01 | 19.21 | 15.14 | qfq | 4,278,725 | 82,194,814 | 0.52% |
| 2024-07-18 | 18.83 | 19.13 | 18.71 | 19.11 | 15.06 | qfq | 3,641,235 | 68,910,868 | 1.00% |
| 2024-07-17 | 18.94 | 19.02 | 18.62 | 18.92 | 14.91 | qfq | 3,234,104 | 60,954,541 | 0.21% |
| 2024-07-16 | 19.25 | 19.25 | 18.62 | 18.88 | 14.88 | qfq | 4,730,100 | 89,081,344 | -1.92% |
| 2024-07-15 | 19.46 | 19.52 | 19.10 | 19.25 | 15.17 | qfq | 2,783,762 | 53,581,943 | -1.08% |
| 2024-07-12 | 19.63 | 19.66 | 19.37 | 19.46 | 15.33 | qfq | 1,914,710 | 37,253,708 | -0.92% |
| 2024-07-11 | 19.67 | 19.75 | 19.36 | 19.64 | 15.48 | qfq | 2,952,357 | 57,765,092 | 0.87% |
| 2024-07-10 | 19.38 | 19.67 | 19.38 | 19.47 | 15.34 | qfq | 2,339,670 | 45,647,895 | -0.15% |
| 2024-07-09 | 19.35 | 19.63 | 18.98 | 19.50 | 15.36 | qfq | 3,911,461 | 75,562,428 | 0.88% |
| 2024-07-08 | 19.30 | 19.60 | 19.23 | 19.33 | 15.23 | qfq | 2,372,503 | 45,916,982 | -0.82% |
| 2024-07-05 | 19.50 | 19.59 | 19.20 | 19.49 | 15.36 | qfq | 3,208,239 | 62,215,629 | -0.31% |
| 2024-07-04 | 20.01 | 20.10 | 19.45 | 19.55 | 15.40 | qfq | 3,699,060 | 72,991,142 | -2.59% |
| 2024-07-03 | 20.25 | 20.42 | 20.07 | 20.07 | 15.81 | qfq | 2,584,427 | 52,213,568 | -0.99% |
| 2024-07-02 | 20.71 | 20.71 | 19.80 | 20.27 | 15.97 | qfq | 5,374,861 | 108,820,939 | -1.17% |
| 2024-07-01 | 20.58 | 20.70 | 20.27 | 20.51 | 16.16 | qfq | 3,372,583 | 69,133,944 | -0.34% |
| 2024-06-28 | 20.33 | 20.79 | 20.23 | 20.58 | 16.22 | qfq | 3,430,260 | 70,579,751 | 0.64% |
| 2024-06-27 | 20.60 | 20.78 | 20.26 | 20.45 | 16.11 | qfq | 3,263,508 | 66,811,082 | -0.87% |
| 2024-06-26 | 20.58 | 20.75 | 20.18 | 20.63 | 16.26 | qfq | 4,068,175 | 83,188,928 | -0.43% |
| 2024-06-25 | 20.64 | 20.97 | 20.60 | 20.72 | 16.33 | qfq | 3,212,521 | 66,805,532 | 0.10% |
| 2024-06-24 | 20.77 | 21.08 | 20.46 | 20.70 | 16.31 | qfq | 3,456,180 | 71,758,057 | -1.94% |
| 2024-06-21 | 21.15 | 21.35 | 21.04 | 21.11 | 16.44 | qfq | 2,878,341 | 60,990,092 | -0.19% |
| 2024-06-20 | 21.12 | 21.45 | 21.12 | 21.15 | 16.47 | qfq | 2,735,993 | 58,115,368 | -0.89% |
| 2024-06-19 | 21.42 | 21.56 | 21.13 | 21.34 | 16.62 | qfq | 4,311,483 | 91,905,733 | -0.74% |
| 2024-06-18 | 21.92 | 21.93 | 21.41 | 21.50 | 16.74 | qfq | 5,661,827 | 122,073,504 | -1.24% |
| 2024-06-17 | 22.30 | 22.42 | 21.65 | 21.77 | 16.95 | qfq | 6,239,320 | 137,407,472 | -2.38% |
| 2024-06-14 | 21.97 | 22.40 | 21.85 | 22.30 | 17.36 | qfq | 6,755,940 | 149,846,556 | 1.50% |
| 2024-06-13 | 21.88 | 22.08 | 21.75 | 21.97 | 17.11 | qfq | 4,605,500 | 101,193,292 | 0.37% |
| 2024-06-12 | 21.89 | 22.01 | 21.68 | 21.89 | 17.05 | qfq | 3,997,240 | 87,544,879 | 0.27% |
| 2024-06-11 | 21.79 | 21.91 | 21.33 | 21.83 | 17.00 | qfq | 5,841,696 | 126,561,490 | 0.18% |
| 2024-06-07 | 21.58 | 21.85 | 21.35 | 21.79 | 16.97 | qfq | 4,923,911 | 106,359,022 | 1.82% |
| 2024-06-06 | 21.83 | 21.83 | 21.29 | 21.40 | 16.66 | qfq | 3,916,911 | 84,279,539 | -1.06% |
| 2024-06-05 | 21.59 | 21.95 | 21.59 | 21.63 | 16.84 | qfq | 4,132,222 | 90,079,638 | -0.14% |
| 2024-06-04 | 21.32 | 21.72 | 21.23 | 21.66 | 16.87 | qfq | 4,606,274 | 99,439,006 | 1.31% |
| 2024-06-03 | 21.50 | 21.74 | 21.13 | 21.38 | 16.65 | qfq | 5,114,680 | 109,596,662 | -1.20% |
| 2024-05-31 | 21.64 | 21.94 | 21.61 | 21.64 | 16.85 | qfq | 4,458,045 | 96,879,195 | 0.19% |
| 2024-05-30 | 21.67 | 21.93 | 21.51 | 21.60 | 16.82 | qfq | 3,217,209 | 69,895,947 | 0.14% |
| 2024-05-29 | 21.25 | 21.60 | 21.15 | 21.57 | 16.80 | qfq | 4,268,380 | 91,714,464 | 1.51% |
| 2024-05-28 | 21.34 | 21.48 | 20.95 | 21.25 | 16.55 | qfq | 3,846,389 | 81,757,551 | -0.38% |
| 2024-05-27 | 21.17 | 21.37 | 20.96 | 21.33 | 16.61 | qfq | 3,714,365 | 78,703,591 | 1.47% |
| 2024-05-24 | 20.96 | 21.13 | 20.90 | 21.02 | 16.37 | qfq | 2,920,500 | 61,398,676 | 0.19% |
| 2024-05-23 | 21.17 | 21.17 | 20.84 | 20.98 | 16.34 | qfq | 3,305,741 | 69,366,915 | -1.18% |
| 2024-05-22 | 21.13 | 21.48 | 21.01 | 21.23 | 16.53 | qfq | 4,448,344 | 94,707,706 | 1.05% |
| 2024-05-21 | 21.23 | 21.25 | 20.90 | 21.01 | 16.36 | qfq | 3,320,118 | 69,932,784 | -1.13% |
| 2024-05-20 | 21.33 | 21.58 | 21.02 | 21.25 | 16.55 | qfq | 4,615,160 | 97,996,597 | -0.33% |
| 2024-05-17 | 21.28 | 21.45 | 21.07 | 21.32 | 16.60 | qfq | 4,178,333 | 88,747,086 | 0.38% |
| 2024-05-16 | 21.64 | 21.74 | 21.12 | 21.24 | 16.54 | qfq | 5,190,656 | 111,150,712 | -1.67% |
| 2024-05-15 | 21.89 | 22.08 | 21.60 | 21.60 | 16.82 | qfq | 3,807,596 | 83,024,733 | -1.41% |
| 2024-05-14 | 21.98 | 22.18 | 21.74 | 21.91 | 17.06 | qfq | 4,349,232 | 95,474,687 | 0.05% |
| 2024-05-13 | 21.55 | 22.11 | 21.44 | 21.90 | 17.05 | qfq | 4,950,244 | 107,986,895 | 1.15% |
| 2024-05-10 | 21.80 | 21.84 | 21.57 | 21.65 | 16.86 | qfq | 3,222,039 | 69,900,349 | -0.23% |
| 2024-05-09 | 21.53 | 21.87 | 21.46 | 21.70 | 16.90 | qfq | 3,816,531 | 82,789,441 | 0.79% |
| 2024-05-08 | 21.75 | 21.83 | 21.40 | 21.53 | 16.77 | qfq | 4,772,831 | 102,995,640 | -1.01% |
| 2024-05-07 | 22.14 | 22.22 | 21.63 | 21.75 | 16.94 | qfq | 5,958,378 | 129,964,674 | -1.58% |
| 2024-05-06 | 22.28 | 22.48 | 21.85 | 22.10 | 17.21 | qfq | 8,558,154 | 188,686,222 | 0.45% |
| 2024-04-30 | 22.19 | 22.28 | 21.62 | 22.00 | 17.13 | qfq | 10,336,794 | 226,519,047 | -0.81% |
| 2024-04-29 | 20.86 | 22.30 | 20.86 | 22.18 | 17.27 | qfq | 15,173,774 | 331,962,993 | 8.78% |
| 2024-04-26 | 19.83 | 20.40 | 19.82 | 20.39 | 15.88 | qfq | 6,699,068 | 134,997,901 | 2.67% |
| 2024-04-25 | 20.00 | 20.08 | 19.79 | 19.86 | 15.46 | qfq | 4,881,864 | 97,200,100 | -0.70% |
| 2024-04-24 | 20.01 | 20.16 | 19.88 | 20.00 | 15.57 | qfq | 4,925,559 | 98,389,404 | -0.05% |
| 2024-04-23 | 20.08 | 20.55 | 19.88 | 20.01 | 15.58 | qfq | 6,146,544 | 123,637,126 | -0.35% |
| 2024-04-22 | 20.30 | 20.54 | 19.99 | 20.08 | 15.64 | qfq | 7,581,042 | 153,197,896 | -2.29% |
| 2024-04-19 | 20.29 | 20.89 | 20.22 | 20.55 | 16.00 | qfq | 8,155,640 | 167,617,491 | 1.28% |
| 2024-04-18 | 19.78 | 20.46 | 19.65 | 20.29 | 15.80 | qfq | 10,265,288 | 206,931,717 | 2.99% |
| 2024-04-17 | 19.38 | 19.72 | 19.32 | 19.70 | 15.34 | qfq | 5,113,664 | 99,732,280 | 1.34% |
| 2024-04-16 | 19.47 | 19.99 | 19.41 | 19.44 | 15.14 | qfq | 8,810,234 | 173,437,581 | -0.10% |
| 2024-04-15 | 19.03 | 19.64 | 19.00 | 19.46 | 15.15 | qfq | 4,853,636 | 94,165,898 | 1.57% |
| 2024-04-12 | 19.40 | 19.79 | 19.08 | 19.16 | 14.92 | qfq | 3,972,588 | 76,986,706 | -1.29% |
| 2024-04-11 | 19.01 | 19.54 | 19.01 | 19.41 | 15.11 | qfq | 5,034,709 | 97,753,912 | 1.57% |
| 2024-04-10 | 19.09 | 19.28 | 19.01 | 19.11 | 14.88 | qfq | 5,087,642 | 97,538,880 | 0.31% |
| 2024-04-09 | 18.94 | 19.13 | 18.81 | 19.05 | 14.83 | qfq | 3,381,543 | 64,286,969 | 0.69% |
| 2024-04-08 | 18.91 | 19.24 | 18.83 | 18.92 | 14.73 | qfq | 5,099,192 | 97,187,246 | -0.05% |
| 2024-04-03 | 18.92 | 19.00 | 18.81 | 18.93 | 14.74 | qfq | 3,217,636 | 60,870,017 | 0.05% |
| 2024-04-02 | 18.86 | 18.95 | 18.75 | 18.92 | 14.73 | qfq | 3,273,194 | 61,706,454 | 0.42% |
| 2024-04-01 | 18.45 | 18.87 | 18.45 | 18.84 | 14.67 | qfq | 4,428,892 | 83,068,835 | 2.56% |
| 2024-03-29 | 18.06 | 18.45 | 18.06 | 18.37 | 14.30 | qfq | 3,423,643 | 62,644,313 | 0.77% |
| 2024-03-28 | 18.04 | 18.38 | 18.00 | 18.23 | 14.20 | qfq | 3,951,405 | 71,943,982 | -0.49% |
| 2024-03-27 | 18.37 | 18.62 | 18.26 | 18.32 | 14.27 | qfq | 5,648,282 | 103,885,905 | -0.33% |
| 2024-03-26 | 18.19 | 18.49 | 18.13 | 18.38 | 14.31 | qfq | 4,698,035 | 85,879,770 | 1.55% |
| 2024-03-25 | 18.19 | 18.43 | 17.99 | 18.10 | 14.09 | qfq | 4,732,204 | 86,168,340 | -1.84% |
| 2024-03-22 | 18.60 | 18.75 | 18.30 | 18.44 | 14.36 | qfq | 4,110,338 | 75,768,232 | -1.39% |
| 2024-03-21 | 18.82 | 18.99 | 18.64 | 18.70 | 14.56 | qfq | 3,042,779 | 56,992,899 | -0.64% |
| 2024-03-20 | 18.88 | 18.96 | 18.65 | 18.82 | 14.65 | qfq | 3,065,755 | 57,713,905 | 0.32% |
| 2024-03-19 | 18.87 | 19.12 | 18.71 | 18.76 | 14.61 | qfq | 3,384,457 | 63,908,534 | -1.05% |
| 2024-03-18 | 18.80 | 18.99 | 18.72 | 18.96 | 14.76 | qfq | 4,348,081 | 81,950,562 | 0.37% |
| 2024-03-15 | 18.67 | 19.04 | 18.63 | 18.89 | 14.71 | qfq | 4,253,609 | 79,942,322 | -0.05% |
| 2024-03-14 | 18.33 | 18.95 | 18.29 | 18.90 | 14.72 | qfq | 7,727,603 | 144,719,167 | 3.22% |
| 2024-03-13 | 18.38 | 18.47 | 18.23 | 18.31 | 14.26 | qfq | 2,914,988 | 53,364,304 | -0.97% |
| 2024-03-12 | 18.49 | 18.76 | 18.25 | 18.49 | 14.40 | qfq | 4,151,689 | 76,724,512 | 0.11% |
| 2024-03-11 | 18.00 | 18.47 | 17.97 | 18.47 | 14.38 | qfq | 4,596,654 | 84,053,173 | 2.16% |
| 2024-03-08 | 17.92 | 18.12 | 17.86 | 18.08 | 14.08 | qfq | 2,389,189 | 42,914,438 | 0.78% |
| 2024-03-07 | 18.09 | 18.13 | 17.94 | 17.94 | 13.97 | qfq | 2,529,218 | 45,618,029 | -0.66% |
| 2024-03-06 | 17.94 | 18.24 | 17.80 | 18.06 | 14.06 | qfq | 3,929,661 | 70,909,819 | 1.12% |
| 2024-03-05 | 17.89 | 17.98 | 17.80 | 17.86 | 13.91 | qfq | 3,106,955 | 55,547,422 | -0.22% |
| 2024-03-04 | 18.03 | 18.10 | 17.82 | 17.90 | 13.94 | qfq | 4,092,780 | 73,383,341 | -1.10% |
| 2024-03-01 | 18.00 | 18.20 | 17.79 | 18.10 | 14.09 | qfq | 5,161,370 | 93,093,268 | 1.12% |
| 2024-02-29 | 17.31 | 17.95 | 17.31 | 17.90 | 13.94 | qfq | 4,723,650 | 84,006,722 | 1.82% |
| 2024-02-28 | 17.48 | 17.97 | 17.40 | 17.58 | 13.69 | qfq | 6,626,880 | 117,781,766 | 0.69% |
| 2024-02-27 | 17.32 | 17.52 | 17.27 | 17.46 | 13.60 | qfq | 3,650,386 | 63,518,173 | 0.34% |
| 2024-02-26 | 17.63 | 17.75 | 17.31 | 17.40 | 13.55 | qfq | 4,861,717 | 84,825,646 | -1.30% |
| 2024-02-23 | 17.63 | 17.75 | 17.42 | 17.63 | 13.73 | qfq | 3,757,398 | 65,968,997 | -0.45% |
| 2024-02-22 | 17.68 | 17.84 | 17.52 | 17.71 | 13.79 | qfq | 3,855,142 | 67,959,930 | 0.17% |
| 2024-02-21 | 17.82 | 18.07 | 17.64 | 17.68 | 13.77 | qfq | 4,882,569 | 87,264,774 | -1.72% |
| 2024-02-20 | 17.35 | 18.05 | 17.35 | 17.99 | 14.01 | qfq | 5,972,110 | 106,112,158 | 2.62% |
| 2024-02-19 | 17.90 | 17.92 | 17.33 | 17.53 | 13.65 | qfq | 6,683,331 | 117,285,955 | -1.02% |
| 2024-02-08 | 17.63 | 18.53 | 17.33 | 17.71 | 13.79 | qfq | 12,002,662 | 217,824,782 | 0.45% |
| 2024-02-07 | 16.32 | 17.69 | 16.22 | 17.63 | 13.73 | qfq | 12,058,408 | 207,821,757 | 8.09% |
| 2024-02-06 | 14.58 | 16.40 | 14.46 | 16.31 | 12.70 | qfq | 8,118,913 | 126,792,389 | 9.24% |
| 2024-02-05 | 14.93 | 15.15 | 14.02 | 14.93 | 11.63 | qfq | 10,521,835 | 154,088,604 | 0.00% |
| 2024-02-02 | 15.55 | 15.70 | 14.52 | 14.93 | 11.63 | qfq | 5,499,986 | 83,017,320 | -3.99% |
| 2024-02-01 | 15.53 | 15.81 | 15.28 | 15.55 | 12.11 | qfq | 3,434,447 | 53,432,132 | 0.19% |
| 2024-01-31 | 15.74 | 15.93 | 15.47 | 15.52 | 12.09 | qfq | 2,900,975 | 45,429,393 | -1.40% |
| 2024-01-30 | 15.94 | 16.12 | 15.74 | 15.74 | 12.26 | qfq | 3,008,425 | 48,009,152 | -1.56% |
| 2024-01-29 | 16.53 | 16.72 | 15.88 | 15.99 | 12.45 | qfq | 6,238,564 | 101,075,545 | -4.25% |
| 2024-01-26 | 16.76 | 16.95 | 16.46 | 16.70 | 13.00 | qfq | 3,978,855 | 66,345,578 | -0.83% |
| 2024-01-25 | 16.73 | 16.85 | 16.57 | 16.84 | 13.11 | qfq | 3,286,600 | 54,983,874 | 0.72% |
| 2024-01-24 | 16.83 | 16.95 | 16.42 | 16.72 | 13.02 | qfq | 3,924,568 | 65,613,660 | -0.77% |
| 2024-01-23 | 16.78 | 16.94 | 16.27 | 16.85 | 13.12 | qfq | 3,421,647 | 57,125,587 | 0.30% |
| 2024-01-22 | 17.01 | 17.23 | 16.46 | 16.80 | 13.08 | qfq | 4,996,662 | 84,202,170 | -1.87% |
| 2024-01-19 | 16.94 | 17.15 | 16.85 | 17.12 | 13.33 | qfq | 3,454,887 | 58,800,582 | 0.53% |
| 2024-01-18 | 16.67 | 17.06 | 16.43 | 17.03 | 13.26 | qfq | 7,483,877 | 125,836,523 | 3.09% |
| 2024-01-17 | 16.94 | 16.98 | 16.46 | 16.52 | 12.86 | qfq | 4,558,122 | 75,781,507 | -2.48% |
| 2024-01-16 | 16.97 | 17.01 | 16.76 | 16.94 | 13.19 | qfq | 2,324,273 | 39,234,737 | -0.24% |
| 2024-01-15 | 17.20 | 17.22 | 16.85 | 16.98 | 13.22 | qfq | 6,075,213 | 103,453,673 | -2.58% |
| 2024-01-12 | 17.35 | 17.49 | 17.11 | 17.43 | 13.57 | qfq | 5,674,683 | 98,470,741 | 1.40% |
| 2024-01-11 | 16.64 | 17.23 | 16.56 | 17.19 | 13.39 | qfq | 6,119,303 | 104,203,553 | 3.62% |
| 2024-01-10 | 16.59 | 16.75 | 16.51 | 16.59 | 12.92 | qfq | 1,750,690 | 29,115,885 | -0.12% |
| 2024-01-09 | 16.69 | 16.77 | 16.46 | 16.61 | 12.93 | qfq | 2,279,568 | 37,826,259 | -0.36% |
| 2024-01-08 | 16.70 | 16.96 | 16.61 | 16.67 | 12.98 | qfq | 3,942,518 | 66,041,793 | -0.89% |
| 2024-01-05 | 16.38 | 16.85 | 16.35 | 16.82 | 13.10 | qfq | 5,430,345 | 91,009,438 | 2.13% |
| 2024-01-04 | 16.43 | 16.66 | 16.39 | 16.47 | 12.83 | qfq | 3,156,367 | 52,156,835 | -0.42% |
| 2024-01-03 | 16.34 | 16.57 | 16.26 | 16.54 | 12.88 | qfq | 3,895,776 | 64,261,296 | 1.04% |
| 2024-01-02 | 16.02 | 16.45 | 15.96 | 16.37 | 12.75 | qfq | 5,103,314 | 83,207,930 | 2.31% |
| 2023-12-29 | 16.38 | 16.38 | 15.66 | 16.00 | 12.46 | qfq | 7,571,476 | 121,443,353 | -1.96% |
| 2023-12-28 | 16.37 | 16.63 | 16.25 | 16.32 | 12.71 | qfq | 5,473,590 | 89,940,910 | 0.00% |
| 2023-12-27 | 16.40 | 16.47 | 16.26 | 16.32 | 12.71 | qfq | 2,307,082 | 37,711,572 | -0.91% |
| 2023-12-26 | 16.38 | 16.55 | 16.29 | 16.47 | 12.83 | qfq | 1,569,162 | 25,833,113 | 0.55% |
| 2023-12-25 | 16.60 | 16.62 | 16.38 | 16.38 | 12.75 | qfq | 2,594,073 | 42,719,501 | -1.15% |
| 2023-12-22 | 16.52 | 16.60 | 16.13 | 16.57 | 12.90 | qfq | 3,370,541 | 55,286,671 | 0.73% |
| 2023-12-21 | 16.50 | 16.58 | 16.18 | 16.45 | 12.81 | qfq | 3,849,250 | 63,032,589 | -1.14% |
| 2023-12-20 | 16.79 | 16.90 | 16.61 | 16.64 | 12.96 | qfq | 1,712,270 | 28,616,456 | -0.78% |
| 2023-12-19 | 16.96 | 16.97 | 16.68 | 16.77 | 13.06 | qfq | 2,419,090 | 40,654,680 | -1.12% |
| 2023-12-18 | 17.10 | 17.16 | 16.90 | 16.96 | 13.21 | qfq | 2,341,558 | 39,769,690 | -1.11% |
| 2023-12-15 | 17.31 | 17.44 | 17.10 | 17.15 | 13.35 | qfq | 2,393,173 | 41,281,660 | -1.15% |
| 2023-12-14 | 17.20 | 17.46 | 17.20 | 17.35 | 13.51 | qfq | 1,874,960 | 32,508,322 | 1.05% |
| 2023-12-13 | 17.35 | 17.50 | 17.15 | 17.17 | 13.37 | qfq | 2,554,885 | 44,226,111 | -1.60% |
| 2023-12-12 | 17.28 | 17.47 | 17.20 | 17.45 | 13.59 | qfq | 1,784,600 | 30,930,360 | 0.29% |
| 2023-12-11 | 17.14 | 17.51 | 17.00 | 17.40 | 13.55 | qfq | 3,243,187 | 55,960,474 | 1.75% |
| 2023-12-08 | 17.05 | 17.28 | 17.05 | 17.10 | 13.32 | qfq | 2,118,245 | 36,338,395 | 0.41% |
| 2023-12-07 | 17.24 | 17.25 | 16.95 | 17.03 | 13.26 | qfq | 2,600,568 | 44,299,988 | -1.10% |
| 2023-12-06 | 17.27 | 17.40 | 17.15 | 17.22 | 13.41 | qfq | 2,035,068 | 35,120,405 | -0.40% |
| 2023-12-05 | 17.46 | 17.49 | 17.27 | 17.29 | 13.46 | qfq | 1,904,833 | 33,130,837 | -1.03% |
| 2023-12-04 | 17.41 | 17.55 | 17.28 | 17.47 | 13.60 | qfq | 3,033,941 | 52,918,031 | -0.11% |
| 2023-12-01 | 17.69 | 17.69 | 17.45 | 17.49 | 13.62 | qfq | 2,121,850 | 37,206,972 | -1.13% |
| 2023-11-30 | 17.70 | 17.76 | 17.55 | 17.69 | 13.78 | qfq | 2,641,724 | 46,641,386 | -0.28% |
| 2023-11-29 | 17.82 | 17.97 | 17.74 | 17.74 | 13.81 | qfq | 1,485,950 | 26,483,187 | -0.50% |
| 2023-11-28 | 17.66 | 17.89 | 17.65 | 17.83 | 13.88 | qfq | 1,805,362 | 32,126,628 | 0.68% |
| 2023-11-27 | 17.78 | 17.87 | 17.63 | 17.71 | 13.79 | qfq | 2,603,399 | 46,135,643 | -0.90% |
| 2023-11-24 | 18.01 | 18.02 | 17.84 | 17.87 | 13.92 | qfq | 1,641,654 | 29,398,656 | -0.78% |
| 2023-11-23 | 17.86 | 18.07 | 17.76 | 18.01 | 14.02 | qfq | 1,661,423 | 29,737,690 | 1.07% |
| 2023-11-22 | 17.93 | 18.01 | 17.82 | 17.82 | 13.88 | qfq | 1,714,040 | 30,703,513 | -0.78% |
| 2023-11-21 | 17.96 | 18.16 | 17.90 | 17.96 | 13.99 | qfq | 2,260,926 | 40,830,719 | 0.00% |
| 2023-11-20 | 17.91 | 17.99 | 17.78 | 17.96 | 13.99 | qfq | 2,079,819 | 37,221,760 | 0.28% |
| 2023-11-17 | 17.93 | 18.04 | 17.83 | 17.91 | 13.95 | qfq | 1,998,230 | 35,821,765 | -0.22% |
| 2023-11-16 | 18.00 | 18.09 | 17.93 | 17.95 | 13.98 | qfq | 1,349,750 | 24,271,519 | -0.55% |
| 2023-11-15 | 18.08 | 18.14 | 17.98 | 18.05 | 14.06 | qfq | 2,171,343 | 39,184,476 | 0.61% |
| 2023-11-14 | 18.07 | 18.15 | 17.88 | 17.94 | 13.97 | qfq | 2,618,625 | 47,119,560 | -0.94% |
| 2023-11-13 | 18.20 | 18.23 | 18.06 | 18.11 | 14.10 | qfq | 2,390,439 | 43,366,563 | 0.00% |
| 2023-11-10 | 18.05 | 18.25 | 18.05 | 18.11 | 14.10 | qfq | 2,305,717 | 41,817,444 | -0.06% |
| 2023-11-09 | 18.15 | 18.25 | 18.03 | 18.12 | 14.11 | qfq | 2,292,020 | 41,593,985 | -0.17% |
| 2023-11-08 | 18.34 | 18.38 | 18.09 | 18.15 | 14.13 | qfq | 2,973,873 | 54,150,864 | -0.44% |
| 2023-11-07 | 18.19 | 18.27 | 18.06 | 18.23 | 14.20 | qfq | 2,860,370 | 51,983,388 | 0.22% |
| 2023-11-06 | 18.15 | 18.40 | 18.12 | 18.19 | 14.16 | qfq | 4,138,444 | 75,551,582 | 0.17% |
| 2023-11-03 | 18.20 | 18.32 | 18.11 | 18.16 | 14.14 | qfq | 2,743,604 | 49,942,252 | -0.33% |
| 2023-11-02 | 18.18 | 18.28 | 18.05 | 18.22 | 14.19 | qfq | 4,163,879 | 75,824,874 | 0.33% |
| 2023-11-01 | 17.97 | 18.28 | 17.90 | 18.16 | 14.14 | qfq | 4,567,211 | 82,785,374 | 1.23% |
| 2023-10-31 | 17.87 | 18.02 | 17.73 | 17.94 | 13.97 | qfq | 3,297,977 | 58,999,675 | 0.73% |
| 2023-10-30 | 17.83 | 17.98 | 17.70 | 17.81 | 13.87 | qfq | 2,582,500 | 46,018,222 | 0.06% |
| 2023-10-27 | 17.50 | 17.92 | 17.41 | 17.80 | 13.86 | qfq | 4,271,447 | 76,089,074 | 1.89% |
| 2023-10-26 | 17.53 | 17.65 | 17.33 | 17.47 | 13.60 | qfq | 2,378,818 | 41,516,795 | -0.68% |
| 2023-10-25 | 17.33 | 17.73 | 17.32 | 17.59 | 13.70 | qfq | 2,802,588 | 49,253,091 | 1.56% |
| 2023-10-24 | 17.04 | 17.36 | 16.73 | 17.32 | 13.49 | qfq | 3,900,561 | 66,909,213 | 2.61% |
| 2023-10-23 | 17.19 | 17.30 | 16.84 | 16.88 | 13.14 | qfq | 3,399,418 | 58,123,908 | -1.80% |
| 2023-10-20 | 17.57 | 17.57 | 17.18 | 17.19 | 13.39 | qfq | 4,302,498 | 74,640,648 | -2.22% |
| 2023-10-19 | 17.53 | 17.78 | 17.34 | 17.58 | 13.69 | qfq | 4,596,619 | 80,905,197 | 0.00% |
| 2023-10-18 | 18.28 | 18.35 | 17.52 | 17.58 | 13.69 | qfq | 4,905,537 | 87,338,300 | -1.68% |
| 2023-10-17 | 17.61 | 17.91 | 17.52 | 17.88 | 13.92 | qfq | 3,619,730 | 64,275,284 | 1.25% |
| 2023-10-16 | 17.67 | 17.82 | 17.56 | 17.66 | 13.75 | qfq | 2,667,779 | 47,057,869 | 0.34% |
| 2023-10-13 | 17.68 | 17.74 | 17.55 | 17.60 | 13.70 | qfq | 1,807,730 | 31,861,159 | -0.45% |
| 2023-10-12 | 17.40 | 17.76 | 17.40 | 17.68 | 13.77 | qfq | 3,499,189 | 61,747,299 | 1.67% |
| 2023-10-11 | 17.52 | 17.55 | 17.36 | 17.39 | 13.54 | qfq | 1,785,391 | 31,162,293 | -0.46% |
| 2023-10-10 | 17.40 | 17.63 | 17.40 | 17.47 | 13.60 | qfq | 2,078,834 | 36,423,134 | 0.29% |
| 2023-10-09 | 17.69 | 17.69 | 17.38 | 17.42 | 13.56 | qfq | 2,562,430 | 44,779,722 | -1.58% |
| 2023-09-28 | 17.68 | 17.73 | 17.53 | 17.70 | 13.78 | qfq | 1,727,900 | 30,504,035 | 0.23% |
| 2023-09-27 | 17.38 | 17.68 | 17.35 | 17.66 | 13.75 | qfq | 2,923,055 | 51,498,414 | 1.61% |
| 2023-09-26 | 17.35 | 17.43 | 17.30 | 17.38 | 13.53 | qfq | 1,495,634 | 25,998,431 | 0.00% |
| 2023-09-25 | 17.56 | 17.63 | 17.36 | 17.38 | 13.53 | qfq | 2,629,315 | 45,878,453 | -0.86% |
| 2023-09-22 | 17.23 | 17.55 | 17.12 | 17.53 | 13.65 | qfq | 2,097,697 | 36,398,069 | 1.74% |
| 2023-09-21 | 17.41 | 17.66 | 17.22 | 17.23 | 13.42 | qfq | 2,067,200 | 35,870,689 | -1.37% |
| 2023-09-20 | 17.58 | 17.70 | 17.47 | 17.47 | 13.60 | qfq | 1,565,925 | 27,503,566 | -1.13% |
| 2023-09-19 | 17.30 | 17.73 | 17.25 | 17.67 | 13.76 | qfq | 3,990,131 | 70,055,823 | 1.90% |
| 2023-09-18 | 17.15 | 17.40 | 17.15 | 17.34 | 13.50 | qfq | 2,678,462 | 46,366,649 | 0.87% |
| 2023-09-15 | 17.64 | 17.66 | 17.18 | 17.19 | 13.39 | qfq | 3,208,851 | 55,728,931 | -2.44% |
| 2023-09-14 | 17.55 | 17.73 | 17.53 | 17.62 | 13.72 | qfq | 2,298,097 | 40,508,253 | 0.00% |
| 2023-09-13 | 17.47 | 17.62 | 17.42 | 17.62 | 13.72 | qfq | 2,249,818 | 39,514,733 | 0.86% |
| 2023-09-12 | 17.46 | 17.53 | 17.40 | 17.47 | 13.60 | qfq | 1,505,208 | 26,257,907 | -0.06% |
| 2023-09-11 | 17.45 | 17.60 | 17.25 | 17.48 | 13.61 | qfq | 1,838,974 | 32,125,044 | 0.29% |
| 2023-09-08 | 17.64 | 17.65 | 17.43 | 17.43 | 13.57 | qfq | 1,568,655 | 27,443,005 | -1.08% |
| 2023-09-07 | 17.81 | 17.89 | 17.62 | 17.62 | 13.72 | qfq | 2,246,030 | 39,871,862 | -1.29% |
| 2023-09-06 | 17.73 | 17.90 | 17.66 | 17.85 | 13.90 | qfq | 2,062,971 | 36,691,296 | 0.28% |
| 2023-09-05 | 17.77 | 17.87 | 17.67 | 17.80 | 13.86 | qfq | 2,788,183 | 49,544,800 | -0.06% |
| 2023-09-04 | 17.80 | 17.85 | 17.70 | 17.81 | 13.87 | qfq | 2,081,075 | 36,984,942 | 0.45% |
| 2023-09-01 | 17.89 | 17.93 | 17.68 | 17.73 | 13.81 | qfq | 2,124,030 | 37,715,628 | -0.89% |
| 2023-08-31 | 17.88 | 17.94 | 17.72 | 17.89 | 13.93 | qfq | 2,983,812 | 53,164,426 | -0.11% |
| 2023-08-30 | 18.06 | 18.15 | 17.85 | 17.91 | 13.95 | qfq | 4,109,732 | 73,954,882 | -0.83% |
| 2023-08-29 | 17.87 | 18.15 | 17.74 | 18.06 | 14.06 | qfq | 5,982,733 | 107,372,524 | 0.67% |
| 2023-08-28 | 18.50 | 18.50 | 17.80 | 17.94 | 13.97 | qfq | 6,876,278 | 123,807,540 | 0.90% |
| 2023-08-25 | 17.51 | 18.20 | 17.44 | 17.78 | 13.85 | qfq | 7,556,203 | 135,271,417 | 1.08% |
| 2023-08-24 | 17.79 | 17.79 | 17.20 | 17.59 | 13.70 | qfq | 6,739,147 | 117,395,749 | -1.51% |
| 2023-08-23 | 17.87 | 18.36 | 17.57 | 17.86 | 13.91 | qfq | 8,461,897 | 151,860,684 | 0.96% |
| 2023-08-22 | 18.46 | 18.46 | 17.44 | 17.69 | 13.78 | qfq | 10,185,099 | 180,952,483 | -4.17% |
| 2023-08-21 | 17.82 | 18.55 | 17.71 | 18.46 | 14.37 | qfq | 11,261,011 | 206,751,848 | 4.23% |
| 2023-08-18 | 17.48 | 17.84 | 17.46 | 17.71 | 13.79 | qfq | 3,569,750 | 63,116,903 | 1.37% |
| 2023-08-17 | 17.30 | 17.50 | 17.18 | 17.47 | 13.60 | qfq | 1,567,714 | 27,206,660 | 0.69% |
| 2023-08-16 | 17.37 | 17.47 | 17.26 | 17.35 | 13.51 | qfq | 1,776,597 | 30,884,599 | 0.00% |
| 2023-08-15 | 17.36 | 17.50 | 17.23 | 17.35 | 13.51 | qfq | 1,801,275 | 31,227,956 | 0.17% |
| 2023-08-14 | 17.50 | 17.51 | 17.32 | 17.32 | 13.49 | qfq | 2,936,410 | 51,029,166 | -1.37% |
| 2023-08-11 | 17.91 | 18.05 | 17.51 | 17.56 | 13.67 | qfq | 2,497,130 | 44,284,788 | -1.79% |
| 2023-08-10 | 17.81 | 17.92 | 17.76 | 17.88 | 13.92 | qfq | 1,852,095 | 33,041,393 | -0.11% |
| 2023-08-09 | 17.73 | 17.95 | 17.67 | 17.90 | 13.94 | qfq | 2,236,690 | 39,967,217 | 0.85% |
| 2023-08-08 | 17.89 | 17.98 | 17.65 | 17.75 | 13.82 | qfq | 2,320,845 | 41,162,049 | -0.84% |
| 2023-08-07 | 18.06 | 18.09 | 17.83 | 17.90 | 13.94 | qfq | 3,187,617 | 57,115,519 | -0.83% |
| 2023-08-04 | 18.02 | 18.15 | 17.95 | 18.05 | 14.06 | qfq | 2,407,935 | 43,498,048 | 0.56% |
| 2023-08-03 | 17.93 | 18.03 | 17.86 | 17.95 | 13.98 | qfq | 1,907,827 | 34,225,695 | -0.17% |
| 2023-08-02 | 17.99 | 18.13 | 17.88 | 17.98 | 14.00 | qfq | 2,898,176 | 52,104,008 | -0.83% |
| 2023-08-01 | 18.16 | 18.20 | 18.03 | 18.13 | 14.12 | qfq | 3,000,182 | 54,334,807 | -0.22% |
| 2023-07-31 | 17.99 | 18.20 | 17.98 | 18.17 | 14.15 | qfq | 4,159,642 | 75,338,194 | 0.72% |
| 2023-07-28 | 17.88 | 18.10 | 17.78 | 18.04 | 14.05 | qfq | 3,087,572 | 55,439,009 | 0.67% |
| 2023-07-27 | 17.88 | 18.10 | 17.82 | 17.92 | 13.95 | qfq | 3,328,827 | 59,853,013 | 0.11% |
| 2023-07-26 | 17.63 | 17.93 | 17.52 | 17.90 | 13.94 | qfq | 4,265,521 | 76,036,493 | 1.94% |
| 2023-07-25 | 17.56 | 17.68 | 17.46 | 17.56 | 13.67 | qfq | 2,624,730 | 46,094,773 | 0.75% |
| 2023-07-24 | 17.45 | 17.54 | 17.28 | 17.43 | 13.57 | qfq | 2,092,365 | 36,410,357 | -0.74% |
| 2023-07-21 | 17.41 | 17.62 | 17.41 | 17.56 | 13.67 | qfq | 2,028,036 | 35,571,614 | 0.52% |
| 2023-07-20 | 17.58 | 17.62 | 17.44 | 17.47 | 13.60 | qfq | 2,340,462 | 41,087,387 | -0.23% |
| 2023-07-19 | 17.40 | 17.67 | 17.32 | 17.51 | 13.63 | qfq | 2,755,270 | 48,298,837 | 0.98% |
| 2023-07-18 | 17.33 | 17.40 | 17.18 | 17.34 | 13.50 | qfq | 1,790,666 | 30,971,272 | 0.35% |
| 2023-07-17 | 17.23 | 17.38 | 17.17 | 17.28 | 13.46 | qfq | 1,836,142 | 31,722,926 | 0.06% |