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
京华激光603607.SH
最近收盘价21.012026-07-17
最近交易日2026-07-17
成交量（股）5,969,900
成交额（元）128,911,239
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.3 | — | — | — | 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 | 22.27 | 22.50 | 20.82 | 21.01 | 21.01 | qfq | 5,969,900 | 128,911,239 | -6.21% |
| 2026-07-16 | 22.90 | 23.29 | 22.31 | 22.40 | 22.40 | qfq | 4,755,500 | 107,729,806 | -2.18% |
| 2026-07-15 | 22.68 | 23.31 | 22.41 | 22.90 | 22.90 | qfq | 4,133,600 | 94,506,400 | 0.93% |
| 2026-07-14 | 22.62 | 23.45 | 22.30 | 22.69 | 22.69 | qfq | 5,466,796 | 124,966,053 | -0.53% |
| 2026-07-13 | 23.31 | 24.19 | 22.65 | 22.81 | 22.81 | qfq | 5,756,200 | 133,816,132 | -3.18% |
| 2026-07-10 | 24.20 | 24.96 | 23.46 | 23.56 | 23.56 | qfq | 6,454,600 | 155,892,001 | -4.62% |
| 2026-07-09 | 23.71 | 24.76 | 22.99 | 24.70 | 24.70 | qfq | 7,042,800 | 168,269,595 | 4.66% |
| 2026-07-08 | 23.83 | 24.23 | 22.96 | 23.60 | 23.60 | qfq | 5,403,000 | 126,503,368 | -2.68% |
| 2026-07-07 | 25.01 | 25.50 | 24.04 | 24.25 | 24.25 | qfq | 6,058,300 | 148,949,349 | -4.90% |
| 2026-07-06 | 25.14 | 26.25 | 24.65 | 25.50 | 25.50 | qfq | 8,974,980 | 229,596,307 | 1.43% |
| 2026-07-03 | 25.46 | 26.47 | 24.50 | 25.14 | 25.14 | qfq | 12,040,108 | 304,081,304 | -5.49% |
| 2026-07-02 | 25.30 | 26.85 | 25.01 | 26.60 | 26.60 | qfq | 12,693,624 | 335,013,589 | 4.07% |
| 2026-07-01 | 24.79 | 25.83 | 24.60 | 25.56 | 25.56 | qfq | 15,026,480 | 380,071,877 | 3.90% |
| 2026-06-30 | 22.28 | 24.60 | 22.24 | 24.60 | 24.60 | qfq | 17,153,632 | 412,719,020 | 10.02% |
| 2026-06-29 | 21.61 | 22.95 | 21.55 | 22.36 | 22.36 | qfq | 7,429,180 | 165,676,134 | 1.68% |
| 2026-06-26 | 22.52 | 22.98 | 21.60 | 21.99 | 21.99 | qfq | 5,303,900 | 117,483,250 | -3.68% |
| 2026-06-25 | 23.30 | 23.60 | 22.45 | 22.83 | 22.83 | qfq | 4,816,342 | 109,958,061 | -1.08% |
| 2026-06-24 | 23.33 | 23.40 | 22.32 | 23.08 | 23.08 | qfq | 7,720,784 | 177,219,368 | -1.37% |
| 2026-06-23 | 21.67 | 23.55 | 21.50 | 23.40 | 23.40 | qfq | 15,017,524 | 345,457,630 | 7.98% |
| 2026-06-22 | 19.69 | 21.67 | 19.32 | 21.67 | 21.67 | qfq | 7,712,176 | 160,574,884 | 10.00% |
| 2026-06-18 | 20.66 | 20.67 | 19.50 | 19.70 | 19.70 | qfq | 4,638,540 | 92,131,675 | -4.83% |
| 2026-06-17 | 20.52 | 21.27 | 20.45 | 20.70 | 20.70 | qfq | 3,570,492 | 74,356,679 | 0.05% |
| 2026-06-16 | 21.41 | 21.41 | 20.40 | 20.69 | 20.69 | qfq | 3,617,399 | 74,716,874 | -4.79% |
| 2026-06-15 | 21.63 | 22.06 | 21.50 | 21.73 | 21.23 | qfq | 2,819,096 | 61,282,073 | 0.51% |
| 2026-06-12 | 21.60 | 22.30 | 21.43 | 21.62 | 21.12 | qfq | 3,103,700 | 67,495,771 | 0.70% |
| 2026-06-11 | 21.01 | 21.51 | 20.85 | 21.47 | 20.98 | qfq | 3,118,300 | 66,326,683 | 1.66% |
| 2026-06-10 | 21.63 | 21.71 | 20.73 | 21.12 | 20.63 | qfq | 2,884,300 | 60,927,861 | -2.40% |
| 2026-06-09 | 21.65 | 21.90 | 21.25 | 21.64 | 21.14 | qfq | 2,711,700 | 58,624,085 | -0.05% |
| 2026-06-08 | 21.68 | 22.22 | 21.38 | 21.65 | 21.15 | qfq | 4,274,900 | 93,052,460 | -1.50% |
| 2026-06-05 | 21.57 | 22.60 | 20.85 | 21.98 | 21.47 | qfq | 4,313,080 | 94,064,831 | 1.85% |
| 2026-06-04 | 21.64 | 21.79 | 21.25 | 21.58 | 21.08 | qfq | 2,472,657 | 53,174,545 | -0.32% |
| 2026-06-03 | 21.82 | 21.93 | 21.40 | 21.65 | 21.15 | qfq | 2,506,456 | 54,255,954 | -0.78% |
| 2026-06-02 | 22.21 | 22.31 | 21.40 | 21.82 | 21.32 | qfq | 3,269,516 | 71,041,547 | -1.84% |
| 2026-06-01 | 21.40 | 22.49 | 21.40 | 22.23 | 21.72 | qfq | 3,486,318 | 77,402,323 | 3.25% |
| 2026-05-29 | 22.81 | 22.94 | 21.28 | 21.53 | 21.03 | qfq | 5,655,655 | 123,285,154 | -5.86% |
| 2026-05-28 | 22.53 | 23.22 | 22.35 | 22.87 | 22.34 | qfq | 3,692,250 | 84,291,099 | 1.51% |
| 2026-05-27 | 23.01 | 23.40 | 22.26 | 22.53 | 22.01 | qfq | 5,261,100 | 119,530,978 | -2.51% |
| 2026-05-26 | 23.98 | 24.19 | 22.57 | 23.11 | 22.58 | qfq | 6,381,800 | 147,259,011 | -3.67% |
| 2026-05-25 | 24.70 | 24.70 | 23.83 | 23.99 | 23.44 | qfq | 3,970,940 | 95,615,540 | -1.72% |
| 2026-05-22 | 23.49 | 24.60 | 23.47 | 24.41 | 23.85 | qfq | 5,707,000 | 138,129,430 | 4.63% |
| 2026-05-21 | 24.88 | 25.00 | 23.27 | 23.33 | 22.79 | qfq | 6,346,209 | 153,116,709 | -5.66% |
| 2026-05-20 | 24.31 | 25.19 | 24.06 | 24.73 | 24.16 | qfq | 7,303,504 | 179,979,671 | -0.76% |
| 2026-05-19 | 25.24 | 25.86 | 24.69 | 24.92 | 24.35 | qfq | 13,012,980 | 327,949,794 | 1.18% |
| 2026-05-18 | 22.83 | 24.94 | 22.80 | 24.63 | 24.06 | qfq | 11,663,200 | 281,946,670 | 7.93% |
| 2026-05-15 | 23.17 | 23.28 | 22.67 | 22.82 | 22.29 | qfq | 3,279,560 | 75,298,025 | -0.78% |
| 2026-05-14 | 22.99 | 23.53 | 22.70 | 23.00 | 22.47 | qfq | 3,412,400 | 78,723,599 | 0.31% |
| 2026-05-13 | 22.96 | 23.18 | 22.63 | 22.93 | 22.40 | qfq | 3,127,860 | 71,561,678 | -0.17% |
| 2026-05-12 | 23.65 | 23.71 | 22.78 | 22.97 | 22.44 | qfq | 4,137,500 | 95,786,294 | -2.79% |
| 2026-05-11 | 24.02 | 24.05 | 23.52 | 23.63 | 23.09 | qfq | 3,686,960 | 87,217,117 | -1.42% |
| 2026-05-08 | 24.15 | 24.19 | 23.90 | 23.97 | 23.42 | qfq | 2,907,468 | 69,741,704 | -0.95% |
| 2026-05-07 | 23.52 | 24.49 | 23.52 | 24.20 | 23.64 | qfq | 5,010,236 | 120,657,728 | 2.67% |
| 2026-05-06 | 23.43 | 23.93 | 23.41 | 23.57 | 23.03 | qfq | 3,994,996 | 94,473,492 | -0.04% |
| 2026-04-30 | 23.48 | 23.68 | 23.29 | 23.58 | 23.04 | qfq | 2,593,900 | 60,894,504 | 0.21% |
| 2026-04-29 | 23.47 | 23.64 | 23.35 | 23.53 | 22.99 | qfq | 3,041,073 | 71,493,450 | 0.17% |
| 2026-04-28 | 23.58 | 24.29 | 23.48 | 23.49 | 22.95 | qfq | 4,110,600 | 98,063,829 | -0.47% |
| 2026-04-27 | 23.80 | 23.91 | 23.47 | 23.60 | 23.06 | qfq | 3,675,340 | 87,119,315 | 1.51% |
| 2026-04-24 | 23.49 | 23.50 | 23.03 | 23.25 | 22.72 | qfq | 2,743,140 | 63,641,519 | -1.02% |
| 2026-04-23 | 23.66 | 24.08 | 23.37 | 23.49 | 22.95 | qfq | 3,759,800 | 89,103,120 | -1.67% |
| 2026-04-22 | 23.50 | 24.66 | 23.31 | 23.89 | 23.34 | qfq | 6,646,400 | 159,420,661 | 1.49% |
| 2026-04-21 | 23.49 | 23.63 | 23.10 | 23.54 | 23.00 | qfq | 2,740,100 | 64,049,481 | 0.13% |
| 2026-04-20 | 23.20 | 23.78 | 22.84 | 23.51 | 22.97 | qfq | 4,344,000 | 100,645,601 | 1.25% |
| 2026-04-17 | 22.56 | 23.85 | 22.38 | 23.22 | 22.69 | qfq | 6,100,440 | 141,338,542 | 2.97% |
| 2026-04-16 | 22.30 | 22.61 | 22.30 | 22.55 | 22.03 | qfq | 1,847,052 | 41,572,246 | 0.94% |
| 2026-04-15 | 22.65 | 22.67 | 22.28 | 22.34 | 21.83 | qfq | 2,337,000 | 52,455,131 | -1.33% |
| 2026-04-14 | 22.82 | 23.10 | 22.45 | 22.64 | 22.12 | qfq | 2,766,300 | 62,873,115 | -0.09% |
| 2026-04-13 | 22.36 | 22.96 | 22.10 | 22.66 | 22.14 | qfq | 4,056,187 | 91,787,202 | 1.25% |
| 2026-04-10 | 22.07 | 22.66 | 22.07 | 22.38 | 21.87 | qfq | 2,666,898 | 59,822,934 | 1.63% |
| 2026-04-09 | 22.02 | 22.19 | 21.87 | 22.02 | 21.51 | qfq | 2,177,287 | 47,947,700 | -0.68% |
| 2026-04-08 | 21.70 | 22.17 | 21.69 | 22.17 | 21.66 | qfq | 2,455,287 | 53,970,823 | 3.70% |
| 2026-04-07 | 21.08 | 21.47 | 21.05 | 21.38 | 20.89 | qfq | 1,908,800 | 40,687,205 | 1.23% |
| 2026-04-03 | 21.53 | 21.64 | 21.11 | 21.12 | 20.63 | qfq | 2,654,000 | 56,571,484 | -1.86% |
| 2026-04-02 | 21.86 | 22.13 | 21.35 | 21.52 | 21.02 | qfq | 2,450,200 | 53,157,841 | -2.14% |
| 2026-04-01 | 21.90 | 22.02 | 21.66 | 21.99 | 21.48 | qfq | 2,476,300 | 54,189,250 | 1.76% |
| 2026-03-31 | 22.15 | 22.28 | 21.58 | 21.61 | 21.11 | qfq | 3,142,000 | 68,861,810 | -2.53% |
| 2026-03-30 | 22.36 | 22.48 | 22.01 | 22.17 | 21.66 | qfq | 2,487,900 | 55,259,423 | -1.38% |
| 2026-03-27 | 22.28 | 22.76 | 22.21 | 22.48 | 21.96 | qfq | 2,324,460 | 52,416,426 | -0.09% |
| 2026-03-26 | 22.98 | 23.10 | 22.31 | 22.50 | 21.98 | qfq | 2,917,600 | 66,101,961 | -2.13% |
| 2026-03-25 | 22.52 | 23.30 | 22.52 | 22.99 | 22.46 | qfq | 4,689,000 | 107,592,933 | 2.31% |
| 2026-03-24 | 21.55 | 22.99 | 21.38 | 22.47 | 21.95 | qfq | 7,375,900 | 163,884,895 | 6.14% |
| 2026-03-23 | 22.27 | 22.50 | 21.03 | 21.17 | 20.68 | qfq | 6,073,300 | 132,281,975 | -7.59% |
| 2026-03-20 | 23.11 | 23.80 | 22.69 | 22.91 | 22.38 | qfq | 5,784,953 | 134,324,055 | -0.87% |
| 2026-03-19 | 23.25 | 23.64 | 23.08 | 23.11 | 22.58 | qfq | 4,653,200 | 108,258,788 | -2.45% |
| 2026-03-18 | 24.63 | 24.63 | 22.91 | 23.69 | 23.14 | qfq | 9,816,013 | 231,095,993 | -4.09% |
| 2026-03-17 | 25.09 | 25.25 | 24.60 | 24.70 | 24.13 | qfq | 8,051,419 | 200,317,408 | -1.48% |
| 2026-03-16 | 24.18 | 25.30 | 24.06 | 25.07 | 24.49 | qfq | 18,529,468 | 461,605,778 | 2.12% |
| 2026-03-13 | 22.56 | 24.55 | 22.50 | 24.55 | 23.99 | qfq | 9,613,384 | 234,229,313 | 9.99% |
| 2026-03-12 | 22.82 | 22.88 | 22.29 | 22.32 | 21.81 | qfq | 2,730,065 | 61,417,445 | -2.28% |
| 2026-03-11 | 22.74 | 23.18 | 22.74 | 22.84 | 22.31 | qfq | 2,399,320 | 55,044,715 | -0.04% |
| 2026-03-10 | 22.34 | 22.85 | 22.32 | 22.85 | 22.32 | qfq | 2,675,372 | 60,537,143 | 3.30% |
| 2026-03-09 | 22.48 | 22.54 | 21.74 | 22.12 | 21.61 | qfq | 3,705,540 | 81,607,188 | -2.30% |
| 2026-03-06 | 22.50 | 22.78 | 22.41 | 22.64 | 22.12 | qfq | 2,278,937 | 51,553,745 | 0.44% |
| 2026-03-05 | 22.68 | 22.84 | 22.44 | 22.54 | 22.02 | qfq | 2,333,862 | 52,856,390 | 0.85% |
| 2026-03-04 | 22.60 | 22.78 | 22.11 | 22.35 | 21.84 | qfq | 3,549,180 | 79,639,632 | -1.41% |
| 2026-03-03 | 23.49 | 23.92 | 22.63 | 22.67 | 22.15 | qfq | 5,187,188 | 120,240,766 | -3.00% |
| 2026-03-02 | 23.79 | 23.95 | 23.29 | 23.37 | 22.83 | qfq | 4,494,800 | 105,741,970 | -2.67% |
| 2026-02-27 | 24.17 | 24.17 | 23.90 | 24.01 | 23.46 | qfq | 4,253,480 | 102,103,029 | -1.15% |
| 2026-02-26 | 24.32 | 24.40 | 23.95 | 24.29 | 23.73 | qfq | 4,127,600 | 99,725,066 | -0.16% |
| 2026-02-25 | 24.45 | 24.88 | 24.06 | 24.33 | 23.77 | qfq | 5,854,152 | 143,291,694 | -0.45% |
| 2026-02-24 | 24.00 | 24.65 | 23.90 | 24.44 | 23.88 | qfq | 9,087,013 | 220,541,833 | -4.31% |
| 2026-02-13 | 24.80 | 25.91 | 24.80 | 25.54 | 24.95 | qfq | 8,236,345 | 210,196,690 | 2.86% |
| 2026-02-12 | 24.70 | 25.10 | 24.38 | 24.83 | 24.26 | qfq | 6,799,600 | 168,678,778 | 0.65% |
| 2026-02-11 | 25.20 | 25.60 | 24.59 | 24.67 | 24.10 | qfq | 7,336,040 | 182,580,488 | -2.34% |
| 2026-02-10 | 25.19 | 25.76 | 24.95 | 25.26 | 24.68 | qfq | 8,284,260 | 210,430,510 | 0.28% |
| 2026-02-09 | 25.95 | 25.95 | 24.96 | 25.19 | 24.61 | qfq | 15,384,428 | 388,307,324 | -1.10% |
| 2026-02-06 | 23.44 | 25.47 | 23.30 | 25.47 | 24.88 | qfq | 14,678,980 | 364,480,629 | 10.02% |
| 2026-02-05 | 23.30 | 23.64 | 23.10 | 23.15 | 22.62 | qfq | 3,240,620 | 75,568,030 | -0.30% |
| 2026-02-04 | 23.38 | 23.44 | 23.02 | 23.22 | 22.69 | qfq | 3,284,000 | 76,248,692 | -0.68% |
| 2026-02-03 | 23.05 | 23.38 | 23.05 | 23.38 | 22.84 | qfq | 2,224,800 | 51,761,933 | 1.52% |
| 2026-02-02 | 23.54 | 23.66 | 23.00 | 23.03 | 22.50 | qfq | 3,637,600 | 84,892,727 | -2.17% |
| 2026-01-30 | 23.15 | 23.58 | 23.11 | 23.54 | 23.00 | qfq | 4,241,440 | 99,199,572 | 1.47% |
| 2026-01-29 | 23.26 | 23.89 | 23.07 | 23.20 | 22.67 | qfq | 5,984,400 | 140,424,775 | -0.30% |
| 2026-01-28 | 23.83 | 23.83 | 23.23 | 23.27 | 22.73 | qfq | 4,799,936 | 112,336,254 | -2.35% |
| 2026-01-27 | 24.41 | 24.47 | 23.05 | 23.83 | 23.28 | qfq | 8,715,540 | 205,796,260 | -2.66% |
| 2026-01-26 | 25.51 | 25.88 | 24.35 | 24.48 | 23.92 | qfq | 8,910,792 | 222,357,308 | -3.66% |
| 2026-01-23 | 25.51 | 25.65 | 25.30 | 25.41 | 24.83 | qfq | 4,958,340 | 126,080,231 | -0.66% |
| 2026-01-22 | 25.73 | 25.98 | 25.16 | 25.58 | 24.99 | qfq | 6,261,700 | 159,946,520 | -0.93% |
| 2026-01-21 | 25.93 | 26.42 | 25.72 | 25.82 | 25.23 | qfq | 6,477,900 | 168,626,200 | -0.92% |
| 2026-01-20 | 25.70 | 27.69 | 25.62 | 26.06 | 25.46 | qfq | 11,328,250 | 299,398,236 | 0.70% |
| 2026-01-19 | 28.79 | 28.79 | 25.88 | 25.88 | 25.28 | qfq | 17,705,300 | 470,025,608 | -10.01% |
| 2026-01-16 | 27.58 | 28.76 | 27.50 | 28.76 | 28.10 | qfq | 7,675,700 | 216,588,896 | 3.75% |
| 2026-01-15 | 27.13 | 27.80 | 26.84 | 27.72 | 27.08 | qfq | 6,063,890 | 166,146,132 | 1.65% |
| 2026-01-14 | 27.10 | 27.89 | 26.83 | 27.27 | 26.64 | qfq | 7,020,100 | 191,867,428 | 0.41% |
| 2026-01-13 | 27.55 | 28.00 | 26.54 | 27.16 | 26.54 | qfq | 8,674,656 | 236,164,521 | -1.24% |
| 2026-01-12 | 28.23 | 28.33 | 27.44 | 27.50 | 26.87 | qfq | 8,734,700 | 242,325,205 | -2.27% |
| 2026-01-09 | 27.15 | 28.30 | 27.15 | 28.14 | 27.49 | qfq | 6,187,500 | 171,491,445 | 2.59% |
| 2026-01-08 | 28.24 | 28.24 | 27.24 | 27.43 | 26.80 | qfq | 6,686,672 | 184,330,783 | -2.87% |
| 2026-01-07 | 27.97 | 28.72 | 27.71 | 28.24 | 27.59 | qfq | 7,753,112 | 219,157,672 | 1.18% |
| 2026-01-06 | 27.22 | 28.33 | 27.08 | 27.91 | 27.27 | qfq | 8,185,400 | 228,570,598 | 1.86% |
| 2026-01-05 | 27.29 | 28.50 | 27.19 | 27.40 | 26.77 | qfq | 6,441,100 | 178,254,503 | 0.37% |
| 2025-12-31 | 27.20 | 27.55 | 26.60 | 27.30 | 26.67 | qfq | 6,152,800 | 167,024,115 | -1.05% |
| 2025-12-30 | 27.27 | 28.18 | 27.00 | 27.59 | 26.96 | qfq | 11,325,368 | 312,539,430 | 1.66% |
| 2025-12-29 | 25.53 | 27.76 | 25.53 | 27.14 | 26.52 | qfq | 13,919,701 | 372,801,819 | 6.43% |
| 2025-12-26 | 25.80 | 26.24 | 25.37 | 25.50 | 24.91 | qfq | 5,746,548 | 147,788,738 | -1.12% |
| 2025-12-25 | 25.30 | 25.87 | 24.80 | 25.79 | 25.20 | qfq | 5,403,420 | 137,327,519 | 2.22% |
| 2025-12-24 | 25.00 | 25.45 | 24.72 | 25.23 | 24.65 | qfq | 3,619,780 | 91,214,795 | 0.64% |
| 2025-12-23 | 25.32 | 25.52 | 24.88 | 25.07 | 24.49 | qfq | 3,987,876 | 100,249,701 | -1.53% |
| 2025-12-22 | 25.89 | 26.15 | 25.31 | 25.46 | 24.87 | qfq | 5,743,587 | 147,450,320 | -2.23% |
| 2025-12-19 | 25.71 | 26.23 | 25.57 | 26.04 | 25.44 | qfq | 6,259,513 | 162,247,581 | 0.81% |
| 2025-12-18 | 25.20 | 27.00 | 25.20 | 25.83 | 25.24 | qfq | 12,237,700 | 321,939,189 | 4.11% |
| 2025-12-17 | 25.12 | 25.13 | 24.12 | 24.81 | 24.24 | qfq | 4,739,800 | 116,404,564 | -1.19% |
| 2025-12-16 | 26.50 | 26.53 | 25.01 | 25.11 | 24.53 | qfq | 5,406,564 | 138,218,905 | -4.23% |
| 2025-12-15 | 25.85 | 26.44 | 25.45 | 26.22 | 25.62 | qfq | 5,594,700 | 146,302,805 | 1.43% |
| 2025-12-12 | 25.72 | 26.50 | 25.42 | 25.85 | 25.26 | qfq | 5,033,680 | 130,664,122 | 0.47% |
| 2025-12-11 | 26.20 | 26.33 | 25.33 | 25.73 | 25.14 | qfq | 6,090,370 | 157,113,341 | -1.72% |
| 2025-12-10 | 25.87 | 26.52 | 25.83 | 26.18 | 25.58 | qfq | 5,826,270 | 152,159,744 | 0.69% |
| 2025-12-09 | 25.41 | 26.59 | 25.41 | 26.00 | 25.40 | qfq | 10,195,500 | 265,925,443 | 2.36% |
| 2025-12-08 | 25.40 | 25.77 | 25.20 | 25.40 | 24.82 | qfq | 5,161,640 | 131,495,364 | 0.40% |
| 2025-12-05 | 25.39 | 25.39 | 24.73 | 25.30 | 24.72 | qfq | 3,860,656 | 96,868,126 | 0.76% |
| 2025-12-04 | 25.30 | 25.49 | 24.85 | 25.11 | 24.53 | qfq | 5,330,000 | 133,480,812 | -1.65% |
| 2025-12-03 | 25.30 | 25.75 | 25.15 | 25.53 | 24.94 | qfq | 5,964,415 | 151,804,164 | 0.99% |
| 2025-12-02 | 25.11 | 25.38 | 24.97 | 25.28 | 24.70 | qfq | 4,209,400 | 105,975,820 | 0.20% |
| 2025-12-01 | 25.05 | 25.49 | 24.85 | 25.23 | 24.65 | qfq | 5,723,700 | 144,265,377 | 0.72% |
| 2025-11-28 | 25.10 | 25.35 | 24.68 | 25.05 | 24.47 | qfq | 9,623,240 | 241,259,558 | 0.89% |
| 2025-11-27 | 23.43 | 24.84 | 23.39 | 24.83 | 24.26 | qfq | 6,377,870 | 154,513,482 | 6.02% |
| 2025-11-26 | 23.83 | 24.00 | 23.40 | 23.42 | 22.88 | qfq | 2,085,400 | 49,322,163 | -1.89% |
| 2025-11-25 | 23.37 | 24.30 | 23.37 | 23.87 | 23.32 | qfq | 3,889,246 | 93,447,096 | 1.96% |
| 2025-11-24 | 22.87 | 23.47 | 22.70 | 23.41 | 22.87 | qfq | 2,725,400 | 63,298,577 | 2.77% |
| 2025-11-21 | 23.60 | 23.80 | 22.66 | 22.78 | 22.26 | qfq | 4,111,100 | 94,971,248 | -3.76% |
| 2025-11-20 | 24.35 | 24.65 | 23.56 | 23.67 | 23.13 | qfq | 3,634,100 | 86,735,134 | -2.63% |
| 2025-11-19 | 24.39 | 24.60 | 24.10 | 24.31 | 23.75 | qfq | 3,195,100 | 77,762,530 | -0.49% |
| 2025-11-18 | 24.45 | 24.72 | 24.26 | 24.43 | 23.87 | qfq | 3,056,168 | 74,741,124 | -0.53% |
| 2025-11-17 | 25.06 | 25.07 | 24.45 | 24.56 | 23.99 | qfq | 4,095,712 | 101,124,164 | -2.00% |
| 2025-11-14 | 25.70 | 25.72 | 24.93 | 25.06 | 24.48 | qfq | 5,759,700 | 144,889,913 | -2.30% |
| 2025-11-13 | 25.01 | 25.80 | 24.80 | 25.65 | 25.06 | qfq | 10,753,780 | 272,867,944 | 2.93% |
| 2025-11-12 | 24.28 | 25.13 | 24.28 | 24.92 | 24.35 | qfq | 6,904,974 | 171,186,571 | 1.88% |
| 2025-11-11 | 24.68 | 25.00 | 24.38 | 24.46 | 23.90 | qfq | 7,595,800 | 187,952,292 | -0.77% |
| 2025-11-10 | 23.28 | 24.65 | 23.20 | 24.65 | 24.08 | qfq | 10,312,052 | 248,871,743 | 5.88% |
| 2025-11-07 | 23.48 | 23.69 | 23.22 | 23.28 | 22.74 | qfq | 2,192,400 | 51,271,493 | -0.98% |
| 2025-11-06 | 23.57 | 23.69 | 23.38 | 23.51 | 22.97 | qfq | 1,996,840 | 46,944,554 | -0.25% |
| 2025-11-05 | 23.29 | 23.60 | 23.11 | 23.57 | 23.03 | qfq | 2,824,600 | 66,157,481 | 1.33% |
| 2025-11-04 | 23.52 | 23.53 | 23.11 | 23.26 | 22.72 | qfq | 2,115,603 | 49,320,912 | -1.19% |
| 2025-11-03 | 23.48 | 23.55 | 23.29 | 23.54 | 23.00 | qfq | 2,263,460 | 53,024,092 | 0.38% |
| 2025-10-31 | 23.29 | 23.53 | 23.23 | 23.45 | 22.91 | qfq | 2,210,040 | 51,800,243 | 0.90% |
| 2025-10-30 | 23.70 | 23.70 | 23.22 | 23.24 | 22.71 | qfq | 3,056,800 | 71,457,486 | -1.61% |
| 2025-10-29 | 23.96 | 23.96 | 23.45 | 23.62 | 23.08 | qfq | 3,268,000 | 77,073,037 | -1.42% |
| 2025-10-28 | 24.20 | 24.20 | 23.87 | 23.96 | 23.41 | qfq | 2,529,992 | 60,682,557 | -0.83% |
| 2025-10-27 | 24.31 | 24.54 | 24.05 | 24.16 | 23.60 | qfq | 3,500,084 | 84,714,278 | -0.58% |
| 2025-10-24 | 24.02 | 24.45 | 24.00 | 24.30 | 23.74 | qfq | 2,907,748 | 70,673,720 | 0.50% |
| 2025-10-23 | 24.18 | 24.35 | 23.91 | 24.18 | 23.62 | qfq | 2,909,468 | 70,107,772 | -0.08% |
| 2025-10-22 | 23.78 | 24.38 | 23.72 | 24.20 | 23.64 | qfq | 5,498,368 | 132,701,344 | 2.63% |
| 2025-10-21 | 23.43 | 23.62 | 23.34 | 23.58 | 23.04 | qfq | 2,064,360 | 48,516,601 | 0.64% |
| 2025-10-20 | 23.27 | 23.53 | 23.26 | 23.43 | 22.89 | qfq | 2,752,020 | 64,398,188 | 0.99% |
| 2025-10-17 | 23.56 | 23.68 | 23.10 | 23.20 | 22.67 | qfq | 4,670,800 | 108,997,334 | -1.53% |
| 2025-10-16 | 24.00 | 24.10 | 23.41 | 23.56 | 23.02 | qfq | 3,549,144 | 84,135,276 | -1.96% |
| 2025-10-15 | 23.82 | 24.13 | 23.66 | 24.03 | 23.48 | qfq | 3,296,860 | 79,021,633 | 1.39% |
| 2025-10-14 | 23.97 | 24.46 | 23.58 | 23.70 | 23.15 | qfq | 3,838,400 | 91,812,218 | -1.00% |
| 2025-10-13 | 22.70 | 24.07 | 22.57 | 23.94 | 23.39 | qfq | 5,141,784 | 120,417,232 | -0.58% |
| 2025-10-10 | 23.81 | 24.46 | 23.81 | 24.08 | 23.53 | qfq | 3,888,400 | 93,702,510 | 0.71% |
| 2025-10-09 | 24.00 | 24.15 | 23.80 | 23.91 | 23.36 | qfq | 3,807,092 | 91,110,622 | -0.87% |
| 2025-09-30 | 24.44 | 24.50 | 24.11 | 24.12 | 23.57 | qfq | 3,507,760 | 85,095,551 | -1.03% |
| 2025-09-29 | 24.16 | 24.50 | 23.72 | 24.37 | 23.81 | qfq | 4,184,696 | 101,301,309 | 0.54% |
| 2025-09-26 | 24.79 | 24.79 | 24.19 | 24.24 | 23.68 | qfq | 4,743,988 | 115,900,624 | -2.10% |
| 2025-09-25 | 24.42 | 25.25 | 24.30 | 24.76 | 24.19 | qfq | 8,469,468 | 210,740,521 | 0.41% |
| 2025-09-24 | 23.17 | 25.10 | 23.17 | 24.66 | 24.09 | qfq | 10,538,448 | 258,522,186 | 5.52% |
| 2025-09-23 | 23.82 | 23.95 | 22.60 | 23.37 | 22.83 | qfq | 6,689,880 | 155,061,484 | -2.46% |
| 2025-09-22 | 23.90 | 24.14 | 23.80 | 23.96 | 23.41 | qfq | 3,499,000 | 83,692,293 | -0.33% |
| 2025-09-19 | 24.20 | 24.29 | 23.92 | 24.04 | 23.49 | qfq | 3,630,100 | 87,438,178 | -0.12% |
| 2025-09-18 | 24.72 | 24.86 | 23.94 | 24.07 | 23.52 | qfq | 7,771,604 | 189,726,568 | -2.63% |
| 2025-09-17 | 24.40 | 25.31 | 24.35 | 24.72 | 24.15 | qfq | 10,485,700 | 261,105,749 | 1.90% |
| 2025-09-16 | 23.89 | 24.51 | 23.71 | 24.26 | 23.70 | qfq | 4,527,092 | 109,334,929 | 1.89% |
| 2025-09-15 | 24.14 | 24.15 | 23.80 | 23.81 | 23.26 | qfq | 3,626,540 | 86,676,446 | -1.16% |
| 2025-09-12 | 24.16 | 24.37 | 24.01 | 24.09 | 23.54 | qfq | 4,352,240 | 105,239,477 | -0.58% |
| 2025-09-11 | 23.87 | 24.26 | 23.54 | 24.23 | 23.67 | qfq | 5,093,296 | 122,242,153 | 1.47% |
| 2025-09-10 | 23.89 | 24.17 | 23.78 | 23.88 | 23.33 | qfq | 3,355,980 | 80,338,874 | -0.04% |
| 2025-09-09 | 24.41 | 24.41 | 23.76 | 23.89 | 23.34 | qfq | 4,952,580 | 118,958,203 | -2.49% |
| 2025-09-08 | 24.12 | 24.57 | 24.04 | 24.50 | 23.94 | qfq | 5,571,300 | 135,462,971 | 1.20% |
| 2025-09-05 | 23.57 | 24.29 | 23.35 | 24.21 | 23.65 | qfq | 6,555,328 | 156,488,965 | 3.07% |
| 2025-09-04 | 23.85 | 24.43 | 23.15 | 23.49 | 22.95 | qfq | 8,428,600 | 201,711,433 | -2.04% |
| 2025-09-03 | 25.10 | 25.13 | 23.86 | 23.98 | 23.43 | qfq | 10,357,980 | 253,128,216 | -4.69% |
| 2025-09-02 | 26.87 | 26.87 | 25.05 | 25.16 | 24.58 | qfq | 16,634,535 | 424,783,084 | -8.38% |
| 2025-09-01 | 27.40 | 27.85 | 27.14 | 27.46 | 26.83 | qfq | 14,139,240 | 389,057,236 | 0.22% |
| 2025-08-29 | 28.27 | 28.50 | 27.33 | 27.40 | 26.77 | qfq | 14,298,380 | 397,135,587 | -2.80% |
| 2025-08-28 | 28.90 | 29.23 | 27.43 | 28.19 | 27.54 | qfq | 30,025,143 | 849,883,516 | -2.49% |
| 2025-08-27 | 26.29 | 28.91 | 26.29 | 28.91 | 28.24 | qfq | 32,657,820 | 927,899,849 | 10.01% |
| 2025-08-26 | 26.53 | 26.55 | 26.16 | 26.28 | 25.68 | qfq | 7,372,488 | 194,091,547 | -1.13% |
| 2025-08-25 | 26.95 | 26.98 | 26.00 | 26.58 | 25.97 | qfq | 10,732,800 | 283,766,518 | -1.15% |
| 2025-08-22 | 27.20 | 27.29 | 26.60 | 26.89 | 26.27 | qfq | 8,718,426 | 233,551,267 | -0.48% |
| 2025-08-21 | 28.38 | 28.48 | 26.99 | 27.02 | 26.40 | qfq | 15,450,725 | 427,585,711 | -4.62% |
| 2025-08-20 | 26.99 | 28.57 | 26.88 | 28.33 | 27.68 | qfq | 21,486,336 | 599,696,004 | 4.27% |
| 2025-08-19 | 27.64 | 27.65 | 26.87 | 27.17 | 26.54 | qfq | 14,408,016 | 392,025,945 | -1.74% |
| 2025-08-18 | 28.72 | 28.76 | 27.00 | 27.65 | 27.01 | qfq | 30,554,811 | 847,765,048 | 1.10% |
| 2025-08-15 | 24.85 | 27.35 | 24.80 | 27.35 | 26.72 | qfq | 16,378,632 | 432,270,216 | 10.02% |
| 2025-08-14 | 25.70 | 25.71 | 24.86 | 24.86 | 24.29 | qfq | 10,538,212 | 266,295,252 | -3.31% |
| 2025-08-13 | 25.99 | 26.04 | 25.60 | 25.71 | 25.12 | qfq | 12,213,292 | 314,366,156 | -1.00% |
| 2025-08-12 | 24.78 | 26.28 | 24.72 | 25.97 | 25.37 | qfq | 22,457,027 | 578,277,041 | 4.47% |
| 2025-08-11 | 23.92 | 24.95 | 23.91 | 24.86 | 24.29 | qfq | 13,275,707 | 327,465,132 | 3.63% |
| 2025-08-08 | 24.20 | 24.35 | 23.72 | 23.99 | 23.44 | qfq | 6,706,800 | 160,549,089 | -1.07% |
| 2025-08-07 | 24.31 | 24.84 | 24.14 | 24.25 | 23.69 | qfq | 13,549,900 | 331,004,400 | 0.79% |
| 2025-08-06 | 23.72 | 24.32 | 23.67 | 24.06 | 23.51 | qfq | 6,642,436 | 159,533,193 | 1.05% |
| 2025-08-05 | 23.69 | 23.95 | 23.67 | 23.81 | 23.26 | qfq | 4,715,172 | 112,150,361 | 0.55% |
| 2025-08-04 | 22.73 | 23.82 | 22.62 | 23.68 | 23.14 | qfq | 8,874,724 | 207,890,671 | 3.27% |
| 2025-08-01 | 23.00 | 23.22 | 22.89 | 22.93 | 22.40 | qfq | 3,486,600 | 80,202,139 | -0.39% |
| 2025-07-31 | 23.17 | 23.44 | 22.95 | 23.02 | 22.49 | qfq | 4,227,200 | 98,123,853 | -0.86% |
| 2025-07-30 | 23.57 | 23.57 | 23.09 | 23.22 | 22.69 | qfq | 5,091,592 | 118,643,881 | -1.44% |
| 2025-07-29 | 24.00 | 24.00 | 23.32 | 23.56 | 23.02 | qfq | 5,680,452 | 133,495,181 | -1.46% |
| 2025-07-28 | 23.73 | 24.23 | 23.61 | 23.91 | 23.36 | qfq | 7,436,488 | 177,650,360 | 0.97% |
| 2025-07-25 | 23.35 | 23.97 | 23.23 | 23.68 | 23.14 | qfq | 7,311,800 | 172,151,313 | 1.46% |
| 2025-07-24 | 23.18 | 23.34 | 23.08 | 23.34 | 22.80 | qfq | 5,980,048 | 138,936,981 | 1.00% |
| 2025-07-23 | 23.63 | 23.64 | 23.10 | 23.11 | 22.58 | qfq | 8,162,548 | 189,559,516 | -2.37% |
| 2025-07-22 | 24.43 | 24.49 | 23.67 | 23.67 | 23.13 | qfq | 10,934,659 | 261,410,903 | -3.11% |
| 2025-07-21 | 24.33 | 24.59 | 24.22 | 24.43 | 23.87 | qfq | 9,340,064 | 228,016,698 | 0.33% |
| 2025-07-18 | 24.35 | 24.37 | 23.90 | 24.35 | 23.79 | qfq | 8,568,856 | 206,605,422 | 0.37% |
| 2025-07-17 | 24.22 | 24.33 | 23.94 | 24.26 | 23.70 | qfq | 9,424,792 | 227,087,711 | -0.53% |
| 2025-07-16 | 24.60 | 25.08 | 24.17 | 24.39 | 23.83 | qfq | 16,003,932 | 393,233,272 | 0.49% |
| 2025-07-15 | 24.15 | 24.40 | 23.61 | 24.27 | 23.71 | qfq | 8,611,899 | 206,829,805 | 0.96% |
| 2025-07-14 | 24.06 | 24.20 | 23.85 | 24.04 | 23.49 | qfq | 4,302,581 | 103,136,055 | -0.17% |
| 2025-07-11 | 23.90 | 24.19 | 23.77 | 24.08 | 23.53 | qfq | 5,759,960 | 138,020,107 | 0.63% |
| 2025-07-10 | 24.43 | 24.44 | 23.82 | 23.93 | 23.38 | qfq | 6,256,944 | 150,041,910 | -1.60% |
| 2025-07-09 | 24.65 | 25.19 | 24.26 | 24.32 | 23.76 | qfq | 11,267,100 | 276,878,596 | -1.30% |
| 2025-07-08 | 24.88 | 25.15 | 24.44 | 24.64 | 24.07 | qfq | 14,747,349 | 364,889,006 | 0.16% |
| 2025-07-07 | 23.64 | 24.70 | 23.60 | 24.60 | 24.03 | qfq | 12,897,760 | 313,415,226 | 4.10% |
| 2025-07-04 | 24.20 | 24.20 | 23.63 | 23.63 | 23.09 | qfq | 8,065,456 | 191,900,037 | -2.23% |
| 2025-07-03 | 24.47 | 24.47 | 23.93 | 24.17 | 23.61 | qfq | 7,418,196 | 179,103,702 | -0.37% |
| 2025-07-02 | 24.45 | 24.75 | 24.05 | 24.26 | 23.70 | qfq | 12,710,351 | 309,459,221 | -1.06% |
| 2025-07-01 | 24.81 | 24.90 | 24.18 | 24.52 | 23.96 | qfq | 13,658,165 | 334,743,086 | -0.37% |
| 2025-06-30 | 23.58 | 25.00 | 23.58 | 24.61 | 24.04 | qfq | 23,296,061 | 571,326,678 | 4.72% |
| 2025-06-27 | 23.47 | 23.64 | 23.30 | 23.50 | 22.96 | qfq | 8,295,160 | 194,511,632 | 0.13% |
| 2025-06-26 | 23.75 | 24.06 | 23.40 | 23.47 | 22.93 | qfq | 10,623,425 | 251,465,831 | -1.63% |
| 2025-06-25 | 24.02 | 24.40 | 23.51 | 23.86 | 23.31 | qfq | 11,075,371 | 265,429,077 | -0.87% |
| 2025-06-24 | 24.20 | 24.55 | 24.01 | 24.07 | 23.52 | qfq | 9,037,863 | 218,887,975 | -0.17% |
| 2025-06-23 | 23.75 | 24.31 | 23.70 | 24.11 | 23.56 | qfq | 10,284,840 | 247,294,763 | -0.33% |
| 2025-06-20 | 24.83 | 25.12 | 24.09 | 24.19 | 23.63 | qfq | 9,144,092 | 223,172,679 | -2.54% |
| 2025-06-19 | 25.62 | 25.67 | 24.71 | 24.82 | 24.25 | qfq | 9,113,229 | 229,003,859 | -3.16% |
| 2025-06-18 | 26.10 | 26.30 | 25.45 | 25.63 | 25.04 | qfq | 10,427,940 | 268,035,583 | -1.95% |
| 2025-06-17 | 27.28 | 27.63 | 26.03 | 26.14 | 25.54 | qfq | 19,393,396 | 515,308,003 | -3.65% |
| 2025-06-16 | 25.05 | 27.90 | 25.01 | 27.13 | 26.51 | qfq | 28,634,336 | 765,365,042 | 6.98% |
| 2025-06-13 | 27.02 | 27.18 | 25.08 | 25.36 | 24.78 | qfq | 27,760,089 | 714,400,887 | -8.94% |
| 2025-06-12 | 28.00 | 29.58 | 27.50 | 27.85 | 27.21 | qfq | 33,542,008 | 954,326,729 | -2.62% |
| 2025-06-11 | 26.99 | 29.69 | 26.62 | 28.60 | 27.94 | qfq | 40,186,335 | 1,135,756,451 | 5.97% |
| 2025-06-10 | 26.24 | 27.80 | 25.75 | 26.99 | 26.37 | qfq | 29,648,895 | 789,010,236 | 0.78% |
| 2025-06-09 | 26.20 | 26.95 | 26.02 | 26.78 | 25.68 | qfq | 20,884,169 | 555,043,327 | 3.40% |
| 2025-06-06 | 25.75 | 26.40 | 25.51 | 25.90 | 24.83 | qfq | 19,202,918 | 496,970,149 | -0.77% |
| 2025-06-05 | 27.00 | 27.13 | 26.10 | 26.10 | 25.02 | qfq | 27,724,453 | 731,044,846 | -5.95% |
| 2025-06-04 | 27.01 | 28.53 | 26.62 | 27.75 | 26.61 | qfq | 36,843,453 | 1,009,890,171 | 2.02% |
| 2025-06-03 | 27.50 | 28.58 | 27.20 | 27.20 | 26.08 | qfq | 32,717,479 | 907,165,637 | -9.99% |
| 2025-05-30 | 32.99 | 33.09 | 30.22 | 30.22 | 28.97 | qfq | 34,590,358 | 1,074,876,905 | -10.01% |
| 2025-05-29 | 34.00 | 36.48 | 32.55 | 33.58 | 32.19 | qfq | 49,734,880 | 1,712,054,707 | 0.24% |
| 2025-05-28 | 32.01 | 34.82 | 29.16 | 33.50 | 32.12 | qfq | 53,132,818 | 1,673,697,934 | 4.56% |
| 2025-05-27 | 32.02 | 32.04 | 31.68 | 32.04 | 30.72 | qfq | 19,104,124 | 611,822,869 | 9.99% |
| 2025-05-26 | 25.99 | 29.13 | 24.96 | 29.13 | 27.93 | qfq | 36,038,721 | 954,962,125 | 10.01% |
| 2025-05-23 | 23.20 | 26.48 | 23.05 | 26.48 | 25.39 | qfq | 40,341,704 | 1,008,164,951 | 10.01% |
| 2025-05-22 | 21.50 | 24.07 | 21.50 | 24.07 | 23.08 | qfq | 36,907,335 | 866,487,182 | 10.01% |
| 2025-05-21 | 22.50 | 22.50 | 21.30 | 21.88 | 20.98 | qfq | 26,763,755 | 584,370,687 | -3.91% |
| 2025-05-20 | 20.90 | 22.77 | 20.69 | 22.77 | 21.83 | qfq | 21,827,005 | 477,013,212 | 10.00% |
| 2025-05-19 | 19.94 | 20.77 | 19.66 | 20.70 | 19.85 | qfq | 13,309,180 | 268,086,989 | 3.50% |
| 2025-05-16 | 19.36 | 20.36 | 19.35 | 20.00 | 19.17 | qfq | 15,820,336 | 315,086,311 | 3.25% |
| 2025-05-15 | 18.95 | 20.20 | 18.67 | 19.37 | 18.57 | qfq | 15,000,353 | 290,982,714 | 2.22% |
| 2025-05-14 | 18.79 | 18.95 | 18.65 | 18.95 | 18.17 | qfq | 4,451,300 | 83,653,867 | 0.80% |
| 2025-05-13 | 19.11 | 19.25 | 18.73 | 18.80 | 18.02 | qfq | 5,823,868 | 110,204,855 | -1.47% |
| 2025-05-12 | 19.30 | 19.31 | 19.00 | 19.08 | 18.29 | qfq | 4,374,760 | 83,618,508 | 0.00% |
| 2025-05-09 | 19.50 | 19.53 | 18.97 | 19.08 | 18.29 | qfq | 6,485,000 | 124,604,199 | -2.50% |
| 2025-05-08 | 19.30 | 19.67 | 19.13 | 19.57 | 18.76 | qfq | 9,645,488 | 187,879,979 | 1.50% |
| 2025-05-07 | 19.54 | 19.67 | 19.14 | 19.28 | 18.48 | qfq | 10,662,157 | 206,683,083 | -1.23% |
| 2025-05-06 | 18.91 | 19.77 | 18.91 | 19.52 | 18.71 | qfq | 11,941,403 | 231,454,703 | 3.50% |
| 2025-04-30 | 18.84 | 18.96 | 18.64 | 18.86 | 18.08 | qfq | 10,221,380 | 192,625,992 | 0.37% |
| 2025-04-29 | 17.82 | 18.88 | 17.82 | 18.79 | 18.01 | qfq | 11,683,200 | 216,113,403 | 0.75% |
| 2025-04-28 | 18.15 | 19.03 | 17.97 | 18.65 | 17.88 | qfq | 11,020,192 | 204,138,375 | 2.81% |
| 2025-04-25 | 18.38 | 18.40 | 18.10 | 18.14 | 17.39 | qfq | 5,251,000 | 95,743,158 | -0.77% |
| 2025-04-24 | 18.70 | 18.70 | 18.21 | 18.28 | 17.53 | qfq | 8,545,793 | 157,045,349 | -2.66% |
| 2025-04-23 | 18.47 | 19.25 | 18.31 | 18.78 | 18.01 | qfq | 13,993,044 | 261,403,409 | 1.62% |
| 2025-04-22 | 18.20 | 18.77 | 17.99 | 18.48 | 17.72 | qfq | 13,183,480 | 243,680,366 | 1.20% |
| 2025-04-21 | 17.16 | 18.64 | 17.07 | 18.26 | 17.51 | qfq | 13,623,472 | 245,881,709 | 6.04% |
| 2025-04-18 | 18.00 | 18.17 | 17.10 | 17.22 | 16.51 | qfq | 10,671,604 | 185,608,820 | -4.91% |
| 2025-04-17 | 17.54 | 18.70 | 17.25 | 18.11 | 17.36 | qfq | 18,654,506 | 333,872,075 | 2.32% |
| 2025-04-16 | 17.70 | 18.21 | 16.96 | 17.70 | 16.97 | qfq | 20,592,364 | 361,551,780 | -3.01% |
| 2025-04-15 | 18.25 | 18.25 | 17.99 | 18.25 | 17.50 | qfq | 13,179,377 | 240,455,079 | 10.01% |
| 2025-04-14 | 16.61 | 16.89 | 16.52 | 16.59 | 15.91 | qfq | 2,811,716 | 46,972,211 | 0.79% |
| 2025-04-11 | 15.92 | 16.61 | 15.92 | 16.46 | 15.78 | qfq | 3,795,924 | 62,370,309 | 2.05% |
| 2025-04-10 | 16.12 | 16.54 | 16.12 | 16.13 | 15.46 | qfq | 4,532,436 | 74,006,703 | 1.45% |
| 2025-04-09 | 15.08 | 16.19 | 14.38 | 15.90 | 15.24 | qfq | 5,623,896 | 86,395,807 | 2.85% |
| 2025-04-08 | 15.79 | 16.45 | 15.03 | 15.46 | 14.82 | qfq | 7,833,936 | 122,847,194 | -6.53% |
| 2025-04-07 | 17.16 | 17.49 | 16.54 | 16.54 | 15.86 | qfq | 5,100,181 | 85,400,045 | -10.01% |
| 2025-04-03 | 18.03 | 18.62 | 17.64 | 18.38 | 17.62 | qfq | 9,003,116 | 163,228,713 | 0.66% |
| 2025-04-02 | 18.54 | 18.67 | 18.10 | 18.26 | 17.51 | qfq | 7,354,788 | 134,772,627 | -1.99% |
| 2025-04-01 | 17.93 | 18.65 | 17.84 | 18.63 | 17.86 | qfq | 11,261,154 | 206,740,962 | 3.90% |
| 2025-03-31 | 18.19 | 18.30 | 17.60 | 17.93 | 17.19 | qfq | 7,278,519 | 130,150,081 | -0.83% |
| 2025-03-28 | 18.36 | 18.59 | 17.96 | 18.08 | 17.33 | qfq | 13,065,633 | 238,967,559 | -2.11% |
| 2025-03-27 | 17.59 | 19.26 | 17.51 | 18.47 | 17.71 | qfq | 20,601,672 | 384,201,666 | 5.48% |
| 2025-03-26 | 17.26 | 17.71 | 17.23 | 17.51 | 16.79 | qfq | 2,600,427 | 45,530,200 | 1.45% |
| 2025-03-25 | 17.39 | 17.48 | 17.09 | 17.26 | 16.55 | qfq | 2,216,472 | 38,340,617 | -0.80% |
| 2025-03-24 | 17.90 | 17.99 | 16.94 | 17.40 | 16.68 | qfq | 4,938,156 | 85,909,997 | -3.17% |
| 2025-03-21 | 18.05 | 18.21 | 17.92 | 17.97 | 17.23 | qfq | 3,538,100 | 63,831,259 | -1.05% |
| 2025-03-20 | 18.13 | 18.35 | 18.13 | 18.16 | 17.41 | qfq | 3,431,956 | 62,600,944 | -0.49% |
| 2025-03-19 | 18.41 | 18.49 | 18.12 | 18.25 | 17.50 | qfq | 4,210,696 | 76,850,285 | -1.03% |
| 2025-03-18 | 18.30 | 18.50 | 18.04 | 18.44 | 17.68 | qfq | 7,594,840 | 138,850,007 | 0.77% |
| 2025-03-17 | 17.75 | 18.36 | 17.65 | 18.30 | 17.55 | qfq | 11,571,700 | 210,737,990 | 3.33% |
| 2025-03-14 | 17.40 | 17.75 | 17.25 | 17.71 | 16.98 | qfq | 4,245,700 | 74,400,620 | 1.61% |
| 2025-03-13 | 17.76 | 18.00 | 17.20 | 17.43 | 16.71 | qfq | 5,212,656 | 91,241,385 | -2.24% |
| 2025-03-12 | 17.36 | 18.12 | 17.33 | 17.83 | 17.09 | qfq | 8,349,900 | 148,236,875 | 2.94% |
| 2025-03-11 | 17.13 | 17.49 | 17.11 | 17.32 | 16.61 | qfq | 6,531,956 | 112,741,039 | -2.42% |
| 2025-03-10 | 17.15 | 18.50 | 17.15 | 17.75 | 17.02 | qfq | 10,903,760 | 195,359,353 | 3.50% |
| 2025-03-07 | 17.49 | 17.49 | 17.06 | 17.15 | 16.44 | qfq | 3,154,096 | 54,479,594 | -1.94% |
| 2025-03-06 | 17.40 | 17.61 | 17.40 | 17.49 | 16.77 | qfq | 3,741,270 | 65,506,718 | 0.52% |
| 2025-03-05 | 17.40 | 17.54 | 17.11 | 17.40 | 16.68 | qfq | 2,839,596 | 49,075,347 | 0.06% |
| 2025-03-04 | 16.95 | 17.40 | 16.95 | 17.39 | 16.67 | qfq | 2,581,200 | 44,529,398 | 2.11% |
| 2025-03-03 | 17.00 | 17.38 | 16.86 | 17.03 | 16.33 | qfq | 3,516,208 | 60,223,754 | 1.01% |
| 2025-02-28 | 17.47 | 17.49 | 16.83 | 16.86 | 16.16 | qfq | 4,670,740 | 79,983,159 | -4.15% |
| 2025-02-27 | 17.87 | 17.99 | 17.37 | 17.59 | 16.86 | qfq | 5,544,024 | 97,823,556 | -2.01% |
| 2025-02-26 | 17.93 | 18.09 | 17.82 | 17.95 | 17.21 | qfq | 4,622,684 | 82,893,551 | 0.11% |
| 2025-02-25 | 17.80 | 18.25 | 17.68 | 17.93 | 17.19 | qfq | 5,171,052 | 93,130,978 | -0.50% |
| 2025-02-24 | 18.19 | 18.28 | 17.90 | 18.02 | 17.28 | qfq | 7,784,700 | 140,381,409 | -2.96% |
| 2025-02-21 | 17.85 | 18.90 | 17.61 | 18.57 | 17.80 | qfq | 11,854,556 | 217,397,056 | 3.80% |
| 2025-02-20 | 17.60 | 17.93 | 17.43 | 17.89 | 17.15 | qfq | 5,136,540 | 91,038,597 | 1.02% |
| 2025-02-19 | 17.33 | 17.73 | 17.33 | 17.71 | 16.98 | qfq | 4,388,660 | 77,231,654 | 2.19% |
| 2025-02-18 | 17.98 | 17.98 | 17.21 | 17.33 | 16.62 | qfq | 6,003,460 | 105,336,788 | -3.62% |
| 2025-02-17 | 18.06 | 18.24 | 17.77 | 17.98 | 17.24 | qfq | 7,297,776 | 130,927,943 | -0.66% |
| 2025-02-14 | 18.61 | 18.67 | 17.92 | 18.10 | 17.35 | qfq | 10,135,180 | 184,283,039 | -2.48% |
| 2025-02-13 | 18.58 | 19.30 | 18.12 | 18.56 | 17.79 | qfq | 13,159,992 | 245,266,870 | -0.64% |
| 2025-02-12 | 18.40 | 19.12 | 18.30 | 18.68 | 17.91 | qfq | 12,621,915 | 235,808,974 | 1.36% |
| 2025-02-11 | 17.78 | 19.75 | 17.59 | 18.43 | 17.67 | qfq | 15,700,926 | 290,336,762 | 2.45% |
| 2025-02-10 | 17.31 | 18.01 | 17.21 | 17.99 | 17.25 | qfq | 10,328,300 | 182,556,875 | 3.69% |
| 2025-02-07 | 17.01 | 17.55 | 16.77 | 17.35 | 16.63 | qfq | 7,785,040 | 133,899,831 | 1.34% |
| 2025-02-06 | 16.38 | 17.26 | 16.38 | 17.12 | 16.41 | qfq | 5,349,080 | 90,302,793 | 3.57% |
| 2025-02-05 | 16.58 | 16.70 | 16.38 | 16.53 | 15.85 | qfq | 2,688,616 | 44,441,991 | 1.97% |
| 2025-01-27 | 16.65 | 16.78 | 16.21 | 16.21 | 15.54 | qfq | 3,046,224 | 50,099,406 | -2.64% |
| 2025-01-24 | 16.47 | 16.67 | 16.30 | 16.65 | 15.96 | qfq | 3,695,100 | 60,922,884 | 1.09% |
| 2025-01-23 | 16.53 | 16.90 | 16.47 | 16.47 | 15.79 | qfq | 5,073,016 | 84,695,799 | 0.30% |
| 2025-01-22 | 16.42 | 16.69 | 16.32 | 16.42 | 15.74 | qfq | 3,097,100 | 50,992,305 | -0.18% |
| 2025-01-21 | 16.54 | 16.54 | 16.24 | 16.45 | 15.77 | qfq | 2,304,900 | 37,745,643 | 0.24% |
| 2025-01-20 | 16.20 | 16.54 | 16.16 | 16.41 | 15.73 | qfq | 2,966,800 | 48,610,119 | 1.17% |
| 2025-01-17 | 16.13 | 16.26 | 15.90 | 16.22 | 15.55 | qfq | 2,939,200 | 47,287,463 | 0.19% |
| 2025-01-16 | 16.17 | 16.48 | 15.95 | 16.19 | 15.52 | qfq | 3,534,500 | 57,350,551 | 0.31% |
| 2025-01-15 | 16.40 | 16.41 | 16.09 | 16.14 | 15.47 | qfq | 3,248,020 | 52,716,512 | -1.34% |
| 2025-01-14 | 15.68 | 16.37 | 15.64 | 16.36 | 15.69 | qfq | 4,809,492 | 77,557,130 | 4.60% |
| 2025-01-13 | 15.04 | 15.75 | 14.88 | 15.64 | 14.99 | qfq | 3,484,956 | 53,558,576 | 1.82% |
| 2025-01-10 | 15.84 | 16.55 | 15.35 | 15.36 | 14.73 | qfq | 5,636,532 | 90,087,916 | -3.09% |
| 2025-01-09 | 15.42 | 16.20 | 15.42 | 15.85 | 15.20 | qfq | 4,130,621 | 65,709,071 | 1.08% |
| 2025-01-08 | 15.91 | 16.05 | 15.25 | 15.68 | 15.03 | qfq | 5,625,680 | 88,061,493 | -1.88% |
| 2025-01-07 | 16.76 | 16.76 | 15.61 | 15.98 | 15.32 | qfq | 5,830,860 | 93,164,850 | 4.65% |
| 2025-01-06 | 15.23 | 15.45 | 14.62 | 15.27 | 14.64 | qfq | 3,296,400 | 49,937,844 | 0.26% |
| 2025-01-03 | 16.07 | 16.28 | 15.13 | 15.23 | 14.60 | qfq | 4,646,200 | 72,345,402 | -5.17% |
| 2025-01-02 | 16.35 | 16.62 | 15.90 | 16.06 | 15.40 | qfq | 3,890,200 | 63,204,851 | -1.35% |
| 2024-12-31 | 16.88 | 16.97 | 16.22 | 16.28 | 15.61 | qfq | 5,317,600 | 87,894,052 | -3.78% |
| 2024-12-30 | 17.48 | 17.48 | 16.80 | 16.92 | 16.22 | qfq | 4,806,600 | 82,006,334 | -3.26% |
| 2024-12-27 | 17.22 | 17.70 | 17.06 | 17.49 | 16.77 | qfq | 5,010,148 | 87,481,338 | 1.57% |
| 2024-12-26 | 17.02 | 17.30 | 16.88 | 17.22 | 16.51 | qfq | 4,681,500 | 80,445,528 | 1.23% |
| 2024-12-25 | 17.06 | 17.35 | 16.83 | 17.01 | 16.31 | qfq | 7,170,072 | 122,405,002 | -0.23% |
| 2024-12-24 | 17.29 | 17.55 | 16.66 | 17.05 | 16.35 | qfq | 7,724,113 | 131,377,476 | -1.39% |
| 2024-12-23 | 18.53 | 18.65 | 17.27 | 17.29 | 16.58 | qfq | 11,865,612 | 211,263,332 | -6.99% |
| 2024-12-20 | 18.00 | 19.08 | 17.71 | 18.59 | 17.82 | qfq | 11,110,488 | 205,546,201 | 3.39% |
| 2024-12-19 | 18.26 | 18.55 | 17.71 | 17.98 | 17.24 | qfq | 11,285,643 | 203,040,032 | -2.28% |
| 2024-12-18 | 17.78 | 18.96 | 17.78 | 18.40 | 17.64 | qfq | 15,453,608 | 282,753,942 | 1.60% |
| 2024-12-17 | 20.40 | 20.47 | 18.11 | 18.11 | 17.36 | qfq | 19,747,003 | 371,125,422 | -9.99% |
| 2024-12-16 | 20.89 | 21.86 | 19.65 | 20.12 | 19.29 | qfq | 32,816,926 | 671,494,073 | -2.28% |
| 2024-12-13 | 18.63 | 20.59 | 18.40 | 20.59 | 19.74 | qfq | 21,593,831 | 430,104,760 | 9.99% |
| 2024-12-12 | 18.20 | 18.83 | 18.10 | 18.72 | 17.95 | qfq | 12,424,288 | 229,466,104 | 2.80% |
| 2024-12-11 | 17.86 | 18.22 | 17.74 | 18.21 | 17.46 | qfq | 7,980,555 | 143,668,191 | 2.02% |
| 2024-12-10 | 18.24 | 18.40 | 17.82 | 17.85 | 17.11 | qfq | 11,497,242 | 208,287,068 | -0.06% |
| 2024-12-09 | 17.92 | 18.07 | 17.70 | 17.86 | 17.12 | qfq | 6,433,596 | 115,038,540 | -0.28% |
| 2024-12-06 | 18.00 | 18.05 | 17.63 | 17.91 | 17.17 | qfq | 8,252,100 | 147,402,791 | -0.28% |
| 2024-12-05 | 17.93 | 18.08 | 17.73 | 17.96 | 17.22 | qfq | 7,996,100 | 143,201,101 | 0.17% |
| 2024-12-04 | 18.61 | 18.68 | 17.78 | 17.93 | 17.19 | qfq | 9,262,580 | 168,095,343 | -3.08% |
| 2024-12-03 | 19.00 | 19.20 | 18.32 | 18.50 | 17.74 | qfq | 12,704,380 | 236,379,347 | -2.63% |
| 2024-12-02 | 19.10 | 19.60 | 18.80 | 19.00 | 18.22 | qfq | 17,989,360 | 344,177,467 | 1.44% |
| 2024-11-29 | 18.99 | 19.25 | 17.70 | 18.73 | 17.96 | qfq | 21,306,604 | 395,565,704 | -1.42% |
| 2024-11-28 | 20.01 | 21.52 | 18.95 | 19.00 | 18.22 | qfq | 31,399,836 | 627,803,867 | -3.06% |
| 2024-11-27 | 18.05 | 20.39 | 17.60 | 19.60 | 18.79 | qfq | 36,698,449 | 703,555,876 | 2.56% |
| 2024-11-26 | 17.37 | 19.11 | 17.30 | 19.11 | 18.32 | qfq | 33,993,757 | 633,756,652 | 10.02% |
| 2024-11-25 | 16.50 | 17.50 | 16.28 | 17.37 | 16.65 | qfq | 11,571,815 | 196,826,666 | 6.96% |
| 2024-11-22 | 16.30 | 17.57 | 16.21 | 16.24 | 15.57 | qfq | 8,496,943 | 143,600,032 | -0.98% |
| 2024-11-21 | 16.40 | 16.46 | 16.15 | 16.40 | 15.72 | qfq | 3,037,044 | 49,612,274 | -0.36% |
| 2024-11-20 | 16.18 | 16.56 | 16.13 | 16.46 | 15.78 | qfq | 3,587,462 | 58,923,913 | 1.04% |
| 2024-11-19 | 15.69 | 16.30 | 15.69 | 16.29 | 15.62 | qfq | 4,073,004 | 65,006,137 | 3.82% |
| 2024-11-18 | 16.56 | 16.61 | 15.60 | 15.69 | 15.04 | qfq | 5,201,152 | 82,581,313 | -4.04% |
| 2024-11-15 | 16.78 | 17.03 | 16.30 | 16.35 | 15.68 | qfq | 5,923,683 | 98,803,593 | -2.85% |
| 2024-11-14 | 17.50 | 17.67 | 16.82 | 16.83 | 16.14 | qfq | 5,845,316 | 100,780,877 | -4.10% |
| 2024-11-13 | 17.49 | 17.75 | 17.10 | 17.55 | 16.83 | qfq | 6,369,512 | 110,860,321 | 0.06% |
| 2024-11-12 | 18.43 | 18.43 | 17.47 | 17.54 | 16.82 | qfq | 10,026,131 | 179,865,532 | -4.83% |
| 2024-11-11 | 17.81 | 18.56 | 17.61 | 18.43 | 17.67 | qfq | 12,912,332 | 234,067,908 | 2.96% |
| 2024-11-08 | 17.43 | 17.97 | 17.16 | 17.90 | 17.16 | qfq | 13,852,680 | 243,298,540 | 3.35% |
| 2024-11-07 | 17.10 | 17.36 | 16.91 | 17.32 | 16.61 | qfq | 8,475,564 | 145,274,544 | -0.35% |
| 2024-11-06 | 17.00 | 17.69 | 16.93 | 17.38 | 16.66 | qfq | 12,036,486 | 208,948,820 | 2.00% |
| 2024-11-05 | 16.81 | 17.13 | 16.65 | 17.04 | 16.34 | qfq | 12,266,717 | 207,444,417 | 1.37% |
| 2024-11-04 | 17.00 | 17.20 | 16.52 | 16.81 | 16.12 | qfq | 15,431,057 | 259,624,876 | -4.00% |
| 2024-11-01 | 19.25 | 19.25 | 17.51 | 17.51 | 16.79 | qfq | 14,055,115 | 254,879,029 | -10.02% |
| 2024-10-31 | 18.22 | 19.70 | 18.05 | 19.46 | 18.66 | qfq | 17,601,786 | 335,740,686 | 6.34% |
| 2024-10-30 | 17.02 | 18.99 | 17.02 | 18.30 | 17.55 | qfq | 17,071,591 | 310,850,739 | 5.35% |
| 2024-10-29 | 17.47 | 17.99 | 17.36 | 17.37 | 16.65 | qfq | 11,114,084 | 195,693,924 | -1.70% |
| 2024-10-28 | 16.53 | 17.68 | 16.53 | 17.67 | 16.94 | qfq | 13,609,532 | 233,380,131 | 6.83% |
| 2024-10-25 | 16.50 | 16.92 | 16.39 | 16.54 | 15.86 | qfq | 6,406,800 | 105,914,463 | -1.37% |
| 2024-10-24 | 16.17 | 16.80 | 16.17 | 16.77 | 15.89 | qfq | 6,962,636 | 115,478,251 | 2.82% |
| 2024-10-23 | 16.54 | 16.64 | 16.22 | 16.31 | 15.45 | qfq | 6,754,556 | 111,231,617 | -1.33% |
| 2024-10-22 | 16.86 | 16.95 | 16.36 | 16.53 | 15.66 | qfq | 8,083,380 | 134,325,897 | -2.71% |
| 2024-10-21 | 16.60 | 17.26 | 16.48 | 16.99 | 16.09 | qfq | 11,013,080 | 186,150,172 | 2.53% |
| 2024-10-18 | 15.92 | 16.88 | 15.81 | 16.57 | 15.70 | qfq | 11,044,208 | 181,826,607 | 3.69% |
| 2024-10-17 | 15.92 | 16.19 | 15.80 | 15.98 | 15.14 | qfq | 7,511,780 | 120,032,315 | 0.19% |
| 2024-10-16 | 15.60 | 16.38 | 15.54 | 15.95 | 15.11 | qfq | 6,595,540 | 106,003,376 | 0.44% |
| 2024-10-15 | 16.30 | 16.60 | 15.88 | 15.88 | 15.04 | qfq | 7,510,360 | 121,955,505 | -2.76% |
| 2024-10-14 | 16.08 | 16.33 | 15.71 | 16.33 | 15.47 | qfq | 7,720,516 | 123,999,762 | 2.90% |
| 2024-10-11 | 16.41 | 16.70 | 15.66 | 15.87 | 15.03 | qfq | 8,358,378 | 135,231,854 | -3.70% |
| 2024-10-10 | 16.92 | 17.25 | 16.10 | 16.48 | 15.61 | qfq | 11,522,736 | 192,515,439 | -2.66% |
| 2024-10-09 | 17.97 | 18.39 | 16.93 | 16.93 | 16.04 | qfq | 17,410,696 | 309,724,749 | -9.99% |
| 2024-10-08 | 18.80 | 18.81 | 16.53 | 18.81 | 17.82 | qfq | 28,797,450 | 518,863,903 | 10.00% |
| 2024-09-30 | 16.25 | 17.34 | 15.88 | 17.10 | 16.20 | qfq | 25,067,322 | 415,979,709 | 7.75% |
| 2024-09-27 | 15.50 | 16.12 | 15.42 | 15.87 | 15.03 | qfq | 13,916,906 | 218,852,949 | 2.78% |
| 2024-09-26 | 15.42 | 15.50 | 15.00 | 15.44 | 14.63 | qfq | 17,600,000 | 268,787,789 | -0.45% |
| 2024-09-25 | 15.00 | 16.59 | 15.00 | 15.51 | 14.69 | qfq | 30,272,230 | 473,136,415 | -0.51% |
| 2024-09-24 | 14.01 | 15.59 | 13.88 | 15.59 | 14.77 | qfq | 29,459,245 | 446,708,852 | 10.02% |
| 2024-09-23 | 14.00 | 14.20 | 13.61 | 14.17 | 13.42 | qfq | 14,670,201 | 204,445,969 | -0.42% |
| 2024-09-20 | 14.13 | 14.98 | 14.13 | 14.23 | 13.48 | qfq | 22,344,911 | 322,602,132 | -0.42% |
| 2024-09-19 | 14.23 | 15.03 | 14.06 | 14.29 | 13.54 | qfq | 25,887,079 | 374,151,260 | 2.00% |
| 2024-09-18 | 13.68 | 14.01 | 13.41 | 14.01 | 13.27 | qfq | 14,465,212 | 200,651,724 | 9.97% |
| 2024-09-13 | 13.13 | 13.13 | 12.70 | 12.74 | 12.07 | qfq | 6,177,380 | 79,637,092 | -3.92% |
| 2024-09-12 | 13.62 | 13.63 | 13.13 | 13.26 | 12.56 | qfq | 7,833,411 | 104,248,398 | -2.71% |
| 2024-09-11 | 13.23 | 13.85 | 13.02 | 13.63 | 12.91 | qfq | 12,717,220 | 172,062,401 | 2.95% |
| 2024-09-10 | 13.11 | 13.30 | 12.87 | 13.24 | 12.54 | qfq | 7,656,440 | 100,433,847 | -1.19% |
| 2024-09-09 | 12.99 | 13.94 | 12.97 | 13.40 | 12.69 | qfq | 13,117,443 | 175,683,209 | 4.28% |
| 2024-09-06 | 13.04 | 13.11 | 12.80 | 12.85 | 12.17 | qfq | 4,117,689 | 53,233,549 | -1.83% |
| 2024-09-05 | 13.05 | 13.20 | 13.00 | 13.09 | 12.40 | qfq | 4,786,500 | 62,676,344 | -0.46% |
| 2024-09-04 | 13.36 | 13.42 | 13.07 | 13.15 | 12.46 | qfq | 6,623,040 | 87,497,178 | -2.08% |
| 2024-09-03 | 13.46 | 13.56 | 13.22 | 13.43 | 12.72 | qfq | 8,390,100 | 112,354,241 | 0.30% |
| 2024-09-02 | 13.33 | 13.90 | 13.33 | 13.39 | 12.68 | qfq | 12,808,004 | 174,569,376 | -1.90% |
| 2024-08-30 | 13.44 | 13.86 | 13.31 | 13.65 | 12.93 | qfq | 18,643,718 | 253,779,496 | 1.04% |
| 2024-08-29 | 13.94 | 14.14 | 13.19 | 13.51 | 12.80 | qfq | 20,187,523 | 274,191,990 | -3.08% |
| 2024-08-28 | 12.67 | 13.94 | 12.41 | 13.94 | 13.21 | qfq | 19,866,577 | 266,851,163 | 10.02% |
| 2024-08-27 | 12.27 | 13.43 | 12.12 | 12.67 | 12.00 | qfq | 9,660,180 | 122,931,949 | 3.77% |
| 2024-08-26 | 11.99 | 12.26 | 11.92 | 12.21 | 11.57 | qfq | 1,729,700 | 21,002,883 | 1.92% |
| 2024-08-23 | 12.04 | 12.08 | 11.73 | 11.98 | 11.35 | qfq | 1,843,700 | 21,955,731 | -0.17% |
| 2024-08-22 | 12.13 | 12.21 | 11.93 | 12.00 | 11.37 | qfq | 1,868,400 | 22,492,591 | -1.23% |
| 2024-08-21 | 12.10 | 12.26 | 12.08 | 12.15 | 11.51 | qfq | 1,541,400 | 18,752,905 | 0.41% |
| 2024-08-20 | 12.35 | 12.41 | 12.02 | 12.10 | 11.46 | qfq | 2,698,280 | 32,775,187 | -1.94% |
| 2024-08-19 | 12.49 | 12.49 | 12.30 | 12.34 | 11.69 | qfq | 2,361,996 | 29,230,244 | -1.20% |
| 2024-08-16 | 12.54 | 12.66 | 12.46 | 12.49 | 11.83 | qfq | 2,570,900 | 32,293,130 | -0.48% |
| 2024-08-15 | 12.44 | 12.62 | 12.32 | 12.55 | 11.89 | qfq | 2,660,400 | 33,313,217 | 0.88% |
| 2024-08-14 | 12.57 | 12.60 | 12.43 | 12.44 | 11.78 | qfq | 2,189,200 | 27,358,998 | -0.24% |
| 2024-08-13 | 12.28 | 12.47 | 12.25 | 12.47 | 11.81 | qfq | 1,818,800 | 22,477,114 | 1.55% |
| 2024-08-12 | 12.43 | 12.48 | 12.21 | 12.28 | 11.63 | qfq | 2,033,300 | 25,024,198 | -1.37% |
| 2024-08-09 | 12.45 | 12.59 | 12.41 | 12.45 | 11.79 | qfq | 2,408,100 | 30,076,198 | 0.57% |
| 2024-08-08 | 12.47 | 12.54 | 12.14 | 12.38 | 11.73 | qfq | 3,483,200 | 42,974,604 | -0.64% |
| 2024-08-07 | 12.49 | 12.62 | 12.45 | 12.46 | 11.80 | qfq | 3,222,200 | 40,357,403 | -0.64% |
| 2024-08-06 | 12.40 | 12.57 | 12.33 | 12.54 | 11.88 | qfq | 4,086,200 | 50,818,049 | 2.53% |
| 2024-08-05 | 12.45 | 12.78 | 12.22 | 12.23 | 11.59 | qfq | 5,790,092 | 72,533,706 | -2.94% |
| 2024-08-02 | 12.91 | 13.05 | 12.60 | 12.60 | 11.94 | qfq | 6,983,354 | 89,556,238 | -4.18% |
| 2024-08-01 | 12.87 | 13.24 | 12.81 | 13.15 | 12.46 | qfq | 9,317,936 | 121,518,322 | 1.70% |
| 2024-07-31 | 12.60 | 13.13 | 12.48 | 12.93 | 12.25 | qfq | 9,795,203 | 125,578,865 | 2.29% |
| 2024-07-30 | 12.58 | 12.74 | 12.43 | 12.64 | 11.97 | qfq | 8,203,719 | 103,259,712 | -1.56% |
| 2024-07-29 | 12.24 | 12.97 | 12.13 | 12.84 | 12.16 | qfq | 10,780,096 | 135,221,800 | 3.80% |
| 2024-07-26 | 12.10 | 12.39 | 12.08 | 12.37 | 11.72 | qfq | 7,840,390 | 96,289,019 | 1.39% |
| 2024-07-25 | 12.34 | 12.55 | 12.16 | 12.20 | 11.56 | qfq | 10,968,978 | 135,157,692 | -4.69% |
| 2024-07-24 | 12.99 | 13.47 | 12.75 | 12.80 | 12.13 | qfq | 18,580,074 | 242,463,021 | -9.67% |
| 2024-07-23 | 15.00 | 15.00 | 14.17 | 14.17 | 13.42 | qfq | 22,521,737 | 324,621,505 | -9.97% |
| 2024-07-22 | 15.74 | 15.74 | 15.74 | 15.74 | 14.91 | qfq | 2,709,696 | 42,650,615 | 9.99% |
| 2024-07-19 | 14.31 | 14.31 | 14.31 | 14.31 | 13.56 | qfq | 3,935,676 | 56,319,524 | 9.99% |
| 2024-07-18 | 13.01 | 13.01 | 13.01 | 13.01 | 12.32 | qfq | 3,576,060 | 46,524,541 | 9.97% |
| 2024-07-17 | 11.94 | 12.39 | 11.72 | 11.83 | 11.21 | qfq | 2,498,280 | 29,851,863 | -1.17% |
| 2024-07-16 | 12.10 | 12.10 | 11.74 | 11.97 | 11.34 | qfq | 2,771,280 | 33,147,457 | -2.13% |
| 2024-07-15 | 12.14 | 12.78 | 11.99 | 12.23 | 11.59 | qfq | 3,745,280 | 46,448,796 | 0.74% |
| 2024-07-12 | 12.28 | 12.31 | 12.11 | 12.14 | 11.50 | qfq | 1,409,180 | 17,168,048 | -0.98% |
| 2024-07-11 | 12.04 | 12.27 | 12.03 | 12.26 | 11.61 | qfq | 1,989,276 | 24,269,293 | 3.20% |
| 2024-07-10 | 12.06 | 12.06 | 11.84 | 11.88 | 11.25 | qfq | 1,304,500 | 15,570,966 | -0.59% |
| 2024-07-09 | 11.68 | 12.00 | 11.53 | 11.95 | 11.32 | qfq | 1,961,978 | 23,184,608 | 2.31% |
| 2024-07-08 | 12.10 | 12.11 | 11.68 | 11.68 | 11.06 | qfq | 1,680,700 | 19,854,176 | -3.55% |
| 2024-07-05 | 12.13 | 12.20 | 11.76 | 12.11 | 11.47 | qfq | 1,348,600 | 16,219,821 | 1.09% |
| 2024-07-04 | 12.33 | 12.43 | 11.96 | 11.98 | 11.35 | qfq | 2,076,500 | 25,156,336 | -3.31% |
| 2024-07-03 | 12.58 | 12.60 | 12.33 | 12.39 | 11.74 | qfq | 1,273,140 | 15,837,342 | -1.59% |
| 2024-07-02 | 12.61 | 12.69 | 12.50 | 12.59 | 11.93 | qfq | 1,808,600 | 22,791,904 | 0.08% |
| 2024-07-01 | 12.43 | 12.60 | 12.32 | 12.58 | 11.92 | qfq | 2,197,400 | 27,393,577 | 0.56% |
| 2024-06-28 | 12.14 | 13.08 | 12.11 | 12.51 | 11.85 | qfq | 4,225,810 | 53,321,537 | 2.96% |
| 2024-06-27 | 12.39 | 12.49 | 12.10 | 12.15 | 11.51 | qfq | 1,770,300 | 21,822,980 | -2.33% |
| 2024-06-26 | 12.04 | 12.44 | 11.81 | 12.44 | 11.78 | qfq | 2,849,176 | 34,562,238 | 3.93% |
| 2024-06-25 | 12.04 | 12.14 | 11.87 | 11.97 | 11.34 | qfq | 2,052,500 | 24,654,152 | 0.08% |
| 2024-06-24 | 12.51 | 12.51 | 11.87 | 11.96 | 11.33 | qfq | 2,651,100 | 32,160,076 | -4.70% |
| 2024-06-21 | 12.72 | 12.81 | 12.53 | 12.55 | 11.89 | qfq | 2,084,800 | 26,321,541 | -1.95% |
| 2024-06-20 | 13.27 | 13.27 | 12.72 | 12.80 | 12.13 | qfq | 3,691,600 | 47,834,692 | -3.47% |
| 2024-06-19 | 13.25 | 13.44 | 13.05 | 13.26 | 12.56 | qfq | 3,477,476 | 46,126,717 | 0.53% |
| 2024-06-18 | 12.98 | 13.20 | 12.92 | 13.19 | 12.50 | qfq | 2,900,376 | 38,043,889 | 0.92% |
| 2024-06-17 | 13.06 | 13.18 | 12.92 | 13.07 | 12.38 | qfq | 2,297,900 | 29,991,117 | -0.31% |
| 2024-06-14 | 13.08 | 13.17 | 12.95 | 13.11 | 12.42 | qfq | 2,679,860 | 35,020,839 | -0.08% |
| 2024-06-13 | 13.15 | 13.45 | 13.08 | 13.12 | 12.43 | qfq | 3,504,200 | 46,355,359 | -0.38% |
| 2024-06-12 | 13.00 | 13.30 | 12.98 | 13.17 | 12.48 | qfq | 4,240,500 | 55,550,100 | 0.23% |
| 2024-06-11 | 12.65 | 13.31 | 12.40 | 13.14 | 12.45 | qfq | 5,242,180 | 68,430,364 | 3.87% |
| 2024-06-07 | 12.35 | 13.19 | 12.21 | 12.65 | 11.98 | qfq | 4,419,400 | 56,107,249 | 0.88% |
| 2024-06-06 | 12.64 | 13.10 | 12.33 | 12.54 | 11.60 | qfq | 4,457,740 | 56,589,743 | -1.72% |
| 2024-06-05 | 13.12 | 13.12 | 12.76 | 12.76 | 11.80 | qfq | 2,883,000 | 37,110,718 | -2.15% |
| 2024-06-04 | 13.41 | 13.45 | 12.72 | 13.04 | 12.06 | qfq | 4,699,000 | 60,933,522 | -3.48% |
| 2024-06-03 | 13.68 | 13.88 | 13.36 | 13.51 | 12.49 | qfq | 3,924,760 | 53,368,146 | -1.82% |
| 2024-05-31 | 13.83 | 14.06 | 13.75 | 13.76 | 12.72 | qfq | 4,215,600 | 58,481,312 | -0.79% |
| 2024-05-30 | 14.03 | 14.14 | 13.70 | 13.87 | 12.82 | qfq | 4,966,700 | 69,018,597 | -1.35% |
| 2024-05-29 | 14.06 | 14.38 | 14.01 | 14.06 | 13.00 | qfq | 5,543,300 | 78,301,958 | -0.07% |
| 2024-05-28 | 14.16 | 14.52 | 14.00 | 14.07 | 13.01 | qfq | 10,743,774 | 152,546,256 | -2.63% |
| 2024-05-27 | 13.41 | 14.69 | 13.17 | 14.45 | 13.36 | qfq | 12,040,150 | 170,518,110 | 8.24% |
| 2024-05-24 | 13.59 | 13.74 | 13.34 | 13.35 | 12.34 | qfq | 1,978,186 | 26,623,558 | -1.77% |
| 2024-05-23 | 13.94 | 13.96 | 13.50 | 13.59 | 12.57 | qfq | 2,275,060 | 31,109,555 | -2.37% |
| 2024-05-22 | 14.06 | 14.12 | 13.87 | 13.92 | 12.87 | qfq | 2,166,210 | 30,261,744 | -0.57% |
| 2024-05-21 | 14.19 | 14.19 | 13.90 | 14.00 | 12.95 | qfq | 2,570,300 | 35,965,459 | -1.41% |
| 2024-05-20 | 14.30 | 14.39 | 14.03 | 14.20 | 13.13 | qfq | 3,177,624 | 45,134,499 | -0.28% |
| 2024-05-17 | 13.83 | 14.24 | 13.78 | 14.24 | 13.17 | qfq | 2,761,920 | 38,730,150 | 2.67% |
| 2024-05-16 | 13.82 | 14.04 | 13.75 | 13.87 | 12.82 | qfq | 2,088,100 | 29,052,490 | 0.87% |
| 2024-05-15 | 13.74 | 13.95 | 13.58 | 13.75 | 12.71 | qfq | 1,852,940 | 25,601,508 | 0.44% |
| 2024-05-14 | 13.54 | 13.87 | 13.54 | 13.69 | 12.66 | qfq | 2,599,654 | 35,786,920 | 1.26% |
| 2024-05-13 | 13.75 | 13.83 | 13.34 | 13.52 | 12.50 | qfq | 3,261,000 | 44,097,408 | -2.94% |
| 2024-05-10 | 14.41 | 14.41 | 13.89 | 13.93 | 12.88 | qfq | 3,319,900 | 46,643,909 | -2.86% |
| 2024-05-09 | 14.28 | 14.48 | 14.26 | 14.34 | 13.26 | qfq | 2,718,240 | 39,079,281 | 0.42% |
| 2024-05-08 | 14.47 | 14.59 | 14.21 | 14.28 | 13.20 | qfq | 2,795,264 | 40,149,602 | -1.11% |
| 2024-05-07 | 14.40 | 14.64 | 14.31 | 14.44 | 13.35 | qfq | 2,996,280 | 43,334,330 | -0.41% |
| 2024-05-06 | 14.20 | 14.55 | 14.12 | 14.50 | 13.41 | qfq | 4,026,692 | 57,882,789 | 2.91% |
| 2024-04-30 | 14.25 | 14.35 | 13.87 | 14.09 | 13.03 | qfq | 4,019,756 | 56,645,247 | -1.12% |
| 2024-04-29 | 13.60 | 14.26 | 13.45 | 14.25 | 13.18 | qfq | 5,029,956 | 70,338,732 | 4.32% |
| 2024-04-26 | 13.39 | 13.68 | 13.22 | 13.66 | 12.63 | qfq | 4,253,168 | 57,645,995 | 2.02% |
| 2024-04-25 | 13.32 | 13.56 | 13.22 | 13.39 | 12.38 | qfq | 3,565,064 | 47,871,929 | 0.00% |
| 2024-04-24 | 13.01 | 13.42 | 13.00 | 13.39 | 12.38 | qfq | 3,901,492 | 51,862,871 | 2.53% |
| 2024-04-23 | 12.71 | 13.09 | 12.71 | 13.06 | 12.08 | qfq | 3,454,900 | 44,881,981 | 2.35% |
| 2024-04-22 | 12.89 | 13.05 | 12.47 | 12.76 | 11.80 | qfq | 4,201,163 | 53,731,181 | -2.97% |
| 2024-04-19 | 12.99 | 13.57 | 12.70 | 13.15 | 12.16 | qfq | 6,045,596 | 78,792,690 | 0.69% |
| 2024-04-18 | 13.00 | 13.49 | 12.83 | 13.06 | 12.08 | qfq | 8,093,844 | 106,360,599 | 1.79% |
| 2024-04-17 | 12.08 | 12.83 | 12.00 | 12.83 | 11.86 | qfq | 4,087,076 | 51,346,653 | 10.03% |
| 2024-04-16 | 12.74 | 12.88 | 11.66 | 11.66 | 10.78 | qfq | 6,784,016 | 80,998,234 | -9.47% |
| 2024-04-15 | 13.80 | 13.88 | 12.50 | 12.88 | 11.91 | qfq | 7,566,760 | 98,454,764 | -6.05% |
| 2024-04-12 | 13.83 | 14.16 | 13.64 | 13.71 | 12.68 | qfq | 5,209,468 | 72,288,444 | -2.21% |
| 2024-04-11 | 13.72 | 14.38 | 13.72 | 14.02 | 12.96 | qfq | 5,405,900 | 76,430,042 | -0.28% |
| 2024-04-10 | 15.10 | 15.10 | 13.82 | 14.06 | 13.00 | qfq | 10,106,648 | 143,980,981 | -8.40% |
| 2024-04-09 | 15.55 | 15.65 | 15.05 | 15.35 | 14.19 | qfq | 7,182,500 | 110,243,915 | -0.32% |
| 2024-04-08 | 16.36 | 16.36 | 15.23 | 15.40 | 14.24 | qfq | 10,622,664 | 164,954,478 | -6.27% |
| 2024-04-03 | 16.41 | 16.89 | 16.16 | 16.43 | 15.19 | qfq | 11,716,880 | 193,120,318 | -1.73% |
| 2024-04-02 | 15.95 | 16.83 | 15.65 | 16.72 | 15.46 | qfq | 18,493,672 | 302,982,363 | 4.30% |
| 2024-04-01 | 15.88 | 16.64 | 15.88 | 16.03 | 14.82 | qfq | 15,713,820 | 253,478,174 | -0.31% |
| 2024-03-29 | 16.78 | 17.65 | 16.03 | 16.08 | 14.87 | qfq | 26,898,760 | 447,504,727 | -0.92% |
| 2024-03-28 | 14.95 | 16.23 | 14.91 | 16.23 | 15.01 | qfq | 12,842,624 | 205,245,558 | 10.03% |
| 2024-03-27 | 15.71 | 15.78 | 14.74 | 14.75 | 13.64 | qfq | 15,432,364 | 235,894,116 | -9.73% |
| 2024-03-26 | 16.00 | 17.55 | 15.31 | 16.34 | 15.11 | qfq | 27,920,752 | 455,731,898 | 1.87% |
| 2024-03-25 | 14.10 | 16.04 | 14.10 | 16.04 | 14.83 | qfq | 14,880,712 | 232,742,687 | 10.01% |
| 2024-03-22 | 14.90 | 15.19 | 14.55 | 14.58 | 13.48 | qfq | 8,492,600 | 125,770,491 | -2.34% |
| 2024-03-21 | 14.43 | 15.25 | 14.40 | 14.93 | 13.81 | qfq | 9,819,028 | 144,603,781 | 2.75% |
| 2024-03-20 | 14.14 | 14.66 | 14.14 | 14.53 | 13.44 | qfq | 7,841,080 | 113,026,389 | 2.40% |
| 2024-03-19 | 14.33 | 14.38 | 14.13 | 14.19 | 13.12 | qfq | 6,091,860 | 86,814,688 | -0.63% |
| 2024-03-18 | 14.11 | 14.30 | 13.97 | 14.28 | 13.20 | qfq | 6,500,340 | 91,796,566 | 1.49% |
| 2024-03-15 | 13.75 | 14.07 | 13.60 | 14.07 | 13.01 | qfq | 3,794,800 | 52,887,754 | 2.18% |
| 2024-03-14 | 14.06 | 14.10 | 13.56 | 13.77 | 12.73 | qfq | 4,809,300 | 66,550,573 | -2.34% |
| 2024-03-13 | 14.19 | 14.30 | 13.96 | 14.10 | 13.04 | qfq | 5,437,700 | 76,775,338 | -0.77% |
| 2024-03-12 | 13.87 | 14.31 | 13.87 | 14.21 | 13.14 | qfq | 6,632,145 | 93,648,252 | 1.94% |
| 2024-03-11 | 13.82 | 13.99 | 13.71 | 13.94 | 12.89 | qfq | 4,906,032 | 67,951,735 | -0.29% |
| 2024-03-08 | 13.76 | 14.13 | 13.70 | 13.98 | 12.93 | qfq | 5,365,580 | 74,579,489 | -0.07% |
| 2024-03-07 | 14.20 | 14.49 | 13.86 | 13.99 | 12.94 | qfq | 8,427,516 | 119,648,243 | -0.64% |
| 2024-03-06 | 13.95 | 14.24 | 13.83 | 14.08 | 13.02 | qfq | 9,622,636 | 135,120,788 | -2.90% |
| 2024-03-05 | 14.39 | 14.87 | 13.91 | 14.50 | 13.41 | qfq | 14,790,516 | 213,025,105 | 0.49% |
| 2024-03-04 | 15.70 | 15.70 | 14.13 | 14.43 | 13.34 | qfq | 19,301,868 | 284,663,077 | -2.57% |
| 2024-03-01 | 14.81 | 14.81 | 14.80 | 14.81 | 13.69 | qfq | 4,723,260 | 69,951,472 | 10.03% |
| 2024-02-29 | 12.22 | 13.46 | 12.04 | 13.46 | 12.45 | qfq | 5,936,808 | 78,358,344 | 9.97% |
| 2024-02-28 | 13.74 | 13.78 | 12.24 | 12.24 | 11.32 | qfq | 11,237,656 | 146,384,459 | -10.00% |
| 2024-02-27 | 13.06 | 13.67 | 13.05 | 13.60 | 12.58 | qfq | 7,338,840 | 97,974,103 | 3.03% |
| 2024-02-26 | 13.15 | 13.42 | 12.94 | 13.20 | 12.21 | qfq | 8,210,740 | 108,011,666 | -0.23% |
| 2024-02-23 | 13.17 | 13.95 | 12.57 | 13.23 | 12.23 | qfq | 11,354,041 | 148,050,419 | 3.52% |
| 2024-02-22 | 11.50 | 12.78 | 11.50 | 12.78 | 11.82 | qfq | 6,586,900 | 81,692,230 | 9.98% |
| 2024-02-21 | 11.36 | 11.98 | 11.25 | 11.62 | 10.74 | qfq | 4,381,376 | 51,415,646 | 1.48% |
| 2024-02-20 | 11.23 | 11.53 | 11.13 | 11.45 | 10.59 | qfq | 4,050,385 | 45,944,115 | 1.96% |
| 2024-02-19 | 10.83 | 11.30 | 10.75 | 11.23 | 10.38 | qfq | 5,438,268 | 60,190,705 | 5.35% |
| 2024-02-08 | 9.70 | 10.66 | 9.70 | 10.66 | 9.86 | qfq | 6,606,224 | 67,932,098 | 10.01% |
| 2024-02-07 | 10.55 | 10.55 | 9.56 | 9.69 | 8.96 | qfq | 6,427,040 | 65,025,154 | -7.27% |
| 2024-02-06 | 10.28 | 11.03 | 9.73 | 10.45 | 9.66 | qfq | 6,515,160 | 66,323,448 | -3.33% |
| 2024-02-05 | 11.97 | 11.97 | 10.81 | 10.81 | 10.00 | qfq | 3,990,476 | 43,738,822 | -9.99% |
| 2024-02-02 | 12.63 | 12.79 | 11.57 | 12.01 | 11.11 | qfq | 3,507,648 | 42,622,507 | -3.61% |
| 2024-02-01 | 12.98 | 13.06 | 12.20 | 12.46 | 11.52 | qfq | 3,265,100 | 40,909,961 | -4.01% |
| 2024-01-31 | 13.66 | 13.99 | 12.90 | 12.98 | 12.00 | qfq | 4,352,685 | 57,664,593 | -6.62% |
| 2024-01-30 | 14.25 | 14.36 | 13.90 | 13.90 | 12.85 | qfq | 2,808,600 | 39,542,001 | -3.27% |
| 2024-01-29 | 14.50 | 15.24 | 14.23 | 14.37 | 13.29 | qfq | 4,559,300 | 66,631,989 | -1.03% |
| 2024-01-26 | 14.56 | 14.79 | 14.43 | 14.52 | 13.43 | qfq | 3,041,500 | 44,337,570 | -0.41% |
| 2024-01-25 | 13.94 | 14.64 | 13.87 | 14.58 | 13.48 | qfq | 4,632,880 | 66,366,349 | 4.14% |
| 2024-01-24 | 14.10 | 14.20 | 13.44 | 14.00 | 12.95 | qfq | 4,741,580 | 65,785,609 | 0.07% |
| 2024-01-23 | 13.75 | 14.09 | 13.63 | 13.99 | 12.94 | qfq | 4,170,244 | 57,839,976 | 1.67% |
| 2024-01-22 | 14.97 | 15.08 | 13.58 | 13.76 | 12.72 | qfq | 6,493,544 | 92,723,619 | -8.45% |
| 2024-01-19 | 15.26 | 15.50 | 15.00 | 15.03 | 13.90 | qfq | 3,108,800 | 47,415,014 | -1.44% |
| 2024-01-18 | 15.60 | 15.67 | 14.89 | 15.25 | 14.10 | qfq | 6,285,112 | 95,157,479 | -2.24% |
| 2024-01-17 | 16.18 | 16.20 | 15.50 | 15.60 | 14.42 | qfq | 4,958,140 | 78,609,954 | -3.70% |
| 2024-01-16 | 16.84 | 16.94 | 15.90 | 16.20 | 14.98 | qfq | 7,201,300 | 117,389,063 | -3.40% |
| 2024-01-15 | 16.65 | 17.14 | 16.37 | 16.77 | 15.51 | qfq | 5,676,868 | 95,793,181 | 0.48% |
| 2024-01-12 | 16.56 | 17.05 | 16.56 | 16.69 | 15.43 | qfq | 4,986,540 | 83,544,248 | 0.12% |
| 2024-01-11 | 16.25 | 16.70 | 16.09 | 16.67 | 15.41 | qfq | 5,140,800 | 84,654,594 | 1.96% |
| 2024-01-10 | 16.89 | 16.97 | 16.29 | 16.35 | 15.12 | qfq | 6,629,384 | 109,659,415 | -3.20% |
| 2024-01-09 | 16.20 | 17.70 | 16.19 | 16.89 | 15.62 | qfq | 11,164,940 | 189,862,083 | 4.26% |
| 2024-01-08 | 16.60 | 16.70 | 16.17 | 16.20 | 14.98 | qfq | 4,994,260 | 81,691,889 | -2.29% |
| 2024-01-05 | 17.29 | 17.40 | 16.45 | 16.58 | 15.33 | qfq | 9,427,000 | 159,109,222 | -4.60% |
| 2024-01-04 | 17.80 | 17.84 | 17.00 | 17.38 | 16.07 | qfq | 9,718,952 | 168,520,309 | -2.91% |
| 2024-01-03 | 17.81 | 18.56 | 17.67 | 17.90 | 16.55 | qfq | 10,624,804 | 191,919,710 | -0.50% |
| 2024-01-02 | 18.12 | 18.37 | 17.95 | 17.99 | 16.63 | qfq | 11,727,884 | 212,564,145 | -2.60% |
| 2023-12-29 | 17.61 | 19.18 | 17.48 | 18.47 | 17.08 | qfq | 20,119,508 | 369,184,826 | 3.65% |
| 2023-12-28 | 17.62 | 18.20 | 17.30 | 17.82 | 16.48 | qfq | 13,603,012 | 241,469,092 | -0.72% |
| 2023-12-27 | 17.38 | 18.38 | 16.90 | 17.95 | 16.60 | qfq | 16,340,298 | 289,798,967 | 1.64% |
| 2023-12-26 | 17.18 | 18.51 | 17.00 | 17.66 | 16.33 | qfq | 21,546,448 | 383,867,667 | 1.61% |
| 2023-12-25 | 17.10 | 17.45 | 16.80 | 17.38 | 16.07 | qfq | 11,500,624 | 197,730,505 | 1.28% |
| 2023-12-22 | 17.10 | 17.57 | 16.66 | 17.16 | 15.87 | qfq | 15,499,262 | 266,308,887 | -1.77% |
| 2023-12-21 | 16.40 | 17.66 | 16.35 | 17.47 | 16.15 | qfq | 21,161,288 | 363,267,937 | 3.56% |
| 2023-12-20 | 16.55 | 17.35 | 16.23 | 16.87 | 15.60 | qfq | 18,576,344 | 312,965,018 | 2.00% |
| 2023-12-19 | 16.60 | 16.68 | 16.10 | 16.54 | 15.29 | qfq | 13,561,400 | 222,364,691 | -0.60% |
| 2023-12-18 | 16.80 | 17.25 | 16.56 | 16.64 | 15.39 | qfq | 18,492,721 | 310,902,995 | -3.37% |
| 2023-12-15 | 15.74 | 17.22 | 15.41 | 17.22 | 15.92 | qfq | 20,345,648 | 340,395,177 | 10.03% |
| 2023-12-14 | 15.61 | 15.90 | 15.61 | 15.65 | 14.47 | qfq | 3,627,260 | 57,091,456 | 1.23% |
| 2023-12-13 | 15.50 | 15.61 | 15.39 | 15.46 | 14.30 | qfq | 2,257,000 | 34,948,644 | -0.32% |
| 2023-12-12 | 15.56 | 15.56 | 15.43 | 15.51 | 14.34 | qfq | 1,762,680 | 27,304,604 | 0.06% |
| 2023-12-11 | 15.27 | 15.58 | 15.22 | 15.50 | 14.33 | qfq | 2,437,836 | 37,618,968 | 0.85% |
| 2023-12-08 | 15.63 | 15.80 | 15.36 | 15.37 | 14.21 | qfq | 2,886,600 | 44,802,021 | -1.79% |
| 2023-12-07 | 15.71 | 15.82 | 15.53 | 15.65 | 14.47 | qfq | 2,391,640 | 37,467,694 | -0.76% |
| 2023-12-06 | 15.65 | 15.93 | 15.63 | 15.77 | 14.58 | qfq | 2,111,300 | 33,426,936 | 0.25% |
| 2023-12-05 | 16.19 | 16.19 | 15.73 | 15.73 | 14.54 | qfq | 2,899,180 | 46,093,050 | -2.90% |
| 2023-12-04 | 16.08 | 16.30 | 16.08 | 16.20 | 14.98 | qfq | 3,090,380 | 50,163,514 | 0.81% |
| 2023-12-01 | 16.00 | 16.12 | 15.92 | 16.07 | 14.86 | qfq | 2,271,640 | 36,418,747 | 0.56% |
| 2023-11-30 | 16.22 | 16.25 | 15.73 | 15.98 | 14.78 | qfq | 3,781,160 | 60,171,331 | -1.30% |
| 2023-11-29 | 16.25 | 16.39 | 16.06 | 16.19 | 14.97 | qfq | 3,823,060 | 62,113,778 | -0.25% |
| 2023-11-28 | 16.14 | 16.30 | 16.05 | 16.23 | 15.01 | qfq | 2,783,400 | 45,055,704 | 0.12% |
| 2023-11-27 | 16.10 | 16.28 | 15.92 | 16.21 | 14.99 | qfq | 3,792,000 | 61,144,872 | 1.00% |
| 2023-11-24 | 16.46 | 16.46 | 15.95 | 16.05 | 14.84 | qfq | 6,365,440 | 102,248,229 | -2.61% |
| 2023-11-23 | 16.40 | 16.52 | 16.25 | 16.48 | 15.24 | qfq | 4,969,100 | 81,537,336 | 0.18% |
| 2023-11-22 | 16.73 | 16.91 | 16.44 | 16.45 | 15.21 | qfq | 6,132,664 | 101,983,891 | -2.32% |
| 2023-11-21 | 17.07 | 17.17 | 16.78 | 16.84 | 15.57 | qfq | 8,135,180 | 138,109,514 | -1.69% |
| 2023-11-20 | 16.77 | 17.16 | 16.72 | 17.13 | 15.84 | qfq | 9,486,578 | 161,595,737 | 2.15% |
| 2023-11-17 | 16.73 | 16.92 | 16.62 | 16.77 | 15.51 | qfq | 7,400,368 | 123,828,732 | -0.83% |
| 2023-11-16 | 16.78 | 17.17 | 16.72 | 16.91 | 15.64 | qfq | 10,374,039 | 176,040,167 | 0.12% |
| 2023-11-15 | 17.37 | 17.48 | 16.81 | 16.89 | 15.62 | qfq | 12,917,117 | 219,330,396 | -2.65% |
| 2023-11-14 | 17.25 | 17.62 | 17.10 | 17.35 | 16.04 | qfq | 15,790,771 | 273,803,446 | -2.31% |
| 2023-11-13 | 16.96 | 18.74 | 16.84 | 17.76 | 16.42 | qfq | 27,490,963 | 476,027,781 | 2.66% |
| 2023-11-10 | 16.28 | 17.57 | 16.13 | 17.30 | 16.00 | qfq | 21,256,380 | 358,921,407 | 5.17% |
| 2023-11-09 | 16.60 | 16.79 | 16.20 | 16.45 | 15.21 | qfq | 6,990,400 | 115,412,537 | 0.00% |
| 2023-11-08 | 16.39 | 16.68 | 16.28 | 16.45 | 15.21 | qfq | 6,821,900 | 112,126,661 | 0.49% |
| 2023-11-07 | 16.20 | 16.44 | 16.09 | 16.37 | 15.14 | qfq | 7,022,781 | 114,514,642 | 1.05% |
| 2023-11-06 | 15.87 | 16.22 | 15.87 | 16.20 | 14.98 | qfq | 6,081,480 | 97,885,720 | 2.34% |
| 2023-11-03 | 15.95 | 16.10 | 15.79 | 15.83 | 14.64 | qfq | 5,856,600 | 93,250,272 | -0.25% |
| 2023-11-02 | 16.08 | 16.28 | 15.78 | 15.87 | 14.67 | qfq | 8,260,504 | 132,056,595 | -1.00% |
| 2023-11-01 | 15.75 | 16.36 | 15.75 | 16.03 | 14.82 | qfq | 9,934,132 | 160,119,301 | 0.56% |
| 2023-10-31 | 15.71 | 16.47 | 15.55 | 15.94 | 14.74 | qfq | 10,745,886 | 171,246,074 | 0.57% |
| 2023-10-30 | 15.30 | 15.89 | 15.26 | 15.85 | 14.66 | qfq | 7,862,346 | 123,340,673 | 1.80% |
| 2023-10-27 | 15.14 | 15.76 | 14.98 | 15.57 | 14.40 | qfq | 8,447,580 | 130,438,033 | 2.84% |
| 2023-10-26 | 15.18 | 15.33 | 14.90 | 15.14 | 14.00 | qfq | 3,812,680 | 57,639,818 | -1.11% |
| 2023-10-25 | 15.48 | 15.50 | 15.28 | 15.31 | 14.16 | qfq | 4,248,016 | 65,252,191 | 0.00% |
| 2023-10-24 | 14.80 | 15.41 | 14.77 | 15.31 | 14.16 | qfq | 6,504,222 | 98,848,849 | 3.80% |
| 2023-10-23 | 15.11 | 15.34 | 14.60 | 14.75 | 13.64 | qfq | 5,809,920 | 86,482,964 | -3.15% |
| 2023-10-20 | 15.57 | 15.65 | 15.17 | 15.23 | 14.08 | qfq | 5,346,936 | 82,029,461 | -2.25% |
| 2023-10-19 | 15.48 | 16.00 | 15.45 | 15.58 | 14.41 | qfq | 7,323,385 | 115,276,578 | 0.06% |
| 2023-10-18 | 16.06 | 16.28 | 15.57 | 15.57 | 14.40 | qfq | 7,739,255 | 122,310,711 | -3.11% |
| 2023-10-17 | 16.03 | 16.19 | 15.85 | 16.07 | 14.86 | qfq | 5,972,202 | 95,598,671 | -0.06% |
| 2023-10-16 | 16.30 | 16.35 | 15.97 | 16.08 | 14.87 | qfq | 8,399,164 | 135,460,927 | -2.01% |
| 2023-10-13 | 16.58 | 16.82 | 16.35 | 16.41 | 15.17 | qfq | 9,574,323 | 158,247,886 | -2.26% |
| 2023-10-12 | 17.64 | 17.64 | 16.52 | 16.79 | 15.52 | qfq | 14,172,201 | 238,993,686 | -4.60% |
| 2023-10-11 | 16.98 | 17.60 | 16.78 | 17.60 | 16.27 | qfq | 17,579,898 | 305,466,659 | 4.08% |
| 2023-10-10 | 16.72 | 17.37 | 16.64 | 16.91 | 15.64 | qfq | 11,445,796 | 194,791,997 | 1.02% |
| 2023-10-09 | 16.86 | 16.99 | 16.60 | 16.74 | 15.48 | qfq | 8,930,790 | 150,046,639 | -0.36% |
| 2023-09-28 | 16.61 | 16.98 | 16.28 | 16.80 | 15.53 | qfq | 11,287,340 | 188,266,785 | 2.00% |
| 2023-09-27 | 17.00 | 17.15 | 16.47 | 16.47 | 15.23 | qfq | 14,793,352 | 247,684,480 | -4.08% |
| 2023-09-26 | 17.22 | 17.82 | 16.56 | 17.17 | 15.88 | qfq | 20,561,208 | 350,762,418 | -2.72% |
| 2023-09-25 | 17.09 | 18.32 | 17.00 | 17.65 | 16.32 | qfq | 21,998,008 | 388,168,130 | 2.80% |
| 2023-09-22 | 17.57 | 17.58 | 16.41 | 17.17 | 15.88 | qfq | 18,697,839 | 317,956,031 | -2.44% |
| 2023-09-21 | 17.58 | 18.28 | 17.43 | 17.60 | 16.27 | qfq | 17,527,519 | 311,149,264 | -2.49% |
| 2023-09-20 | 17.10 | 18.48 | 17.00 | 18.05 | 16.69 | qfq | 27,594,351 | 490,014,828 | 1.52% |
| 2023-09-19 | 18.58 | 18.93 | 17.78 | 17.78 | 16.44 | qfq | 30,121,092 | 544,324,011 | -10.02% |
| 2023-09-18 | 21.01 | 21.50 | 19.76 | 19.76 | 18.27 | qfq | 34,408,077 | 702,400,629 | -10.02% |
| 2023-09-15 | 18.60 | 21.96 | 18.57 | 21.96 | 20.31 | qfq | 43,483,139 | 859,518,223 | 10.02% |
| 2023-09-14 | 21.20 | 21.97 | 19.12 | 19.96 | 18.46 | qfq | 49,506,617 | 1,027,904,910 | -0.05% |
| 2023-09-13 | 18.80 | 19.97 | 18.68 | 19.97 | 18.47 | qfq | 11,755,208 | 229,739,446 | 10.03% |
| 2023-09-12 | 16.21 | 18.15 | 15.88 | 18.15 | 16.78 | qfq | 14,904,642 | 260,323,164 | 10.00% |
| 2023-09-11 | 17.00 | 17.19 | 16.12 | 16.50 | 15.26 | qfq | 19,242,972 | 316,572,626 | -7.87% |
| 2023-09-08 | 17.01 | 18.67 | 17.01 | 17.91 | 16.56 | qfq | 24,114,873 | 433,921,279 | 3.59% |
| 2023-09-07 | 17.11 | 18.88 | 16.85 | 17.29 | 15.99 | qfq | 24,480,335 | 436,669,773 | -0.06% |
| 2023-09-06 | 15.78 | 17.30 | 15.31 | 17.30 | 16.00 | qfq | 11,597,803 | 190,341,539 | 9.98% |
| 2023-09-05 | 15.16 | 15.73 | 15.11 | 15.73 | 14.54 | qfq | 6,406,476 | 99,424,660 | 3.01% |
| 2023-09-04 | 15.37 | 15.46 | 15.27 | 15.27 | 14.12 | qfq | 2,458,740 | 37,707,521 | -0.84% |
| 2023-09-01 | 15.21 | 15.50 | 15.04 | 15.40 | 14.24 | qfq | 2,697,380 | 41,294,877 | 1.45% |
| 2023-08-31 | 15.30 | 15.40 | 15.13 | 15.18 | 14.04 | qfq | 1,666,800 | 25,368,135 | -0.78% |
| 2023-08-30 | 15.17 | 15.55 | 15.01 | 15.30 | 14.15 | qfq | 3,708,368 | 56,876,769 | 0.86% |
| 2023-08-29 | 14.32 | 15.22 | 14.28 | 15.17 | 14.03 | qfq | 5,714,412 | 85,218,631 | 5.27% |
| 2023-08-28 | 14.76 | 14.86 | 14.28 | 14.41 | 13.32 | qfq | 4,328,640 | 62,855,957 | 0.00% |
| 2023-08-25 | 14.68 | 14.76 | 14.38 | 14.41 | 13.32 | qfq | 3,414,296 | 49,556,444 | -1.84% |
| 2023-08-24 | 14.94 | 15.08 | 14.50 | 14.68 | 13.57 | qfq | 3,560,820 | 52,377,881 | -1.87% |
| 2023-08-23 | 15.50 | 15.58 | 14.90 | 14.96 | 13.83 | qfq | 4,715,360 | 71,167,727 | -4.04% |
| 2023-08-22 | 15.28 | 15.60 | 15.09 | 15.59 | 14.42 | qfq | 6,215,422 | 95,653,665 | 1.10% |
| 2023-08-21 | 14.81 | 15.80 | 14.80 | 15.42 | 14.26 | qfq | 6,780,194 | 104,641,016 | 3.49% |
| 2023-08-18 | 15.20 | 15.20 | 14.89 | 14.90 | 13.78 | qfq | 2,916,460 | 43,797,239 | -1.91% |
| 2023-08-17 | 14.81 | 15.20 | 14.47 | 15.19 | 14.05 | qfq | 4,170,044 | 62,365,612 | 2.50% |
| 2023-08-16 | 14.93 | 15.00 | 14.82 | 14.82 | 13.70 | qfq | 2,752,292 | 41,043,599 | -0.74% |
| 2023-08-15 | 14.90 | 15.04 | 14.76 | 14.93 | 13.81 | qfq | 3,216,711 | 47,952,239 | 0.07% |
| 2023-08-14 | 14.11 | 14.94 | 14.11 | 14.92 | 13.80 | qfq | 4,907,708 | 72,336,727 | 4.70% |
| 2023-08-11 | 14.58 | 14.67 | 14.20 | 14.25 | 13.18 | qfq | 2,173,092 | 31,400,892 | -2.40% |
| 2023-08-10 | 14.21 | 14.81 | 14.15 | 14.60 | 13.50 | qfq | 3,052,472 | 44,323,977 | 2.74% |
| 2023-08-09 | 14.37 | 14.46 | 14.21 | 14.21 | 13.14 | qfq | 1,599,840 | 22,867,671 | -1.66% |
| 2023-08-08 | 14.47 | 14.59 | 14.30 | 14.45 | 13.36 | qfq | 1,760,356 | 25,442,828 | 0.28% |
| 2023-08-07 | 14.71 | 14.81 | 14.37 | 14.41 | 13.32 | qfq | 2,969,260 | 43,128,938 | -1.91% |
| 2023-08-04 | 14.91 | 15.08 | 14.65 | 14.69 | 13.58 | qfq | 3,321,300 | 49,280,083 | -1.48% |
| 2023-08-03 | 15.18 | 15.20 | 14.75 | 14.91 | 13.79 | qfq | 4,334,288 | 64,448,189 | -2.23% |
| 2023-08-02 | 14.75 | 15.65 | 14.66 | 15.25 | 14.10 | qfq | 8,817,948 | 134,263,054 | 4.10% |
| 2023-08-01 | 14.65 | 14.67 | 14.44 | 14.65 | 13.55 | qfq | 1,871,016 | 27,271,759 | 0.48% |
| 2023-07-31 | 14.49 | 14.60 | 14.35 | 14.58 | 13.48 | qfq | 1,511,240 | 21,967,922 | 1.32% |
| 2023-07-28 | 14.30 | 14.46 | 14.15 | 14.39 | 13.31 | qfq | 1,257,420 | 18,006,125 | 0.63% |
| 2023-07-27 | 14.62 | 14.62 | 14.25 | 14.30 | 13.22 | qfq | 1,427,500 | 20,615,592 | -1.85% |
| 2023-07-26 | 14.63 | 14.69 | 14.51 | 14.57 | 13.47 | qfq | 1,143,952 | 16,718,769 | -0.14% |
| 2023-07-25 | 14.33 | 14.62 | 14.30 | 14.59 | 13.49 | qfq | 1,846,873 | 26,799,967 | 2.10% |
| 2023-07-24 | 14.20 | 14.32 | 13.97 | 14.29 | 13.21 | qfq | 1,367,900 | 19,409,834 | 0.85% |
| 2023-07-21 | 14.25 | 14.30 | 14.07 | 14.17 | 13.10 | qfq | 1,102,500 | 15,638,992 | -0.56% |
| 2023-07-20 | 14.68 | 14.68 | 14.22 | 14.25 | 13.18 | qfq | 1,511,000 | 21,763,683 | -2.73% |
| 2023-07-19 | 14.57 | 14.72 | 14.50 | 14.65 | 13.55 | qfq | 1,723,800 | 25,181,865 | 0.83% |
| 2023-07-18 | 14.40 | 14.59 | 14.30 | 14.53 | 13.44 | qfq | 1,499,112 | 21,763,009 | 0.48% |
| 2023-07-17 | 14.36 | 14.57 | 14.17 | 14.46 | 13.37 | qfq | 848,300 | 12,163,305 | 0.63% |