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
诺力股份603611.SH
最近收盘价16.502026-07-17
最近交易日2026-07-17
成交量（股）2,283,600
成交额（元）38,218,313
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.833 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.897 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.622 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.95 | 17.16 | 16.40 | 16.50 | 16.50 | qfq | 2,283,600 | 38,218,313 | -2.77% |
| 2026-07-16 | 16.95 | 17.20 | 16.86 | 16.97 | 16.97 | qfq | 1,518,400 | 25,873,161 | -0.35% |
| 2026-07-15 | 17.00 | 17.19 | 16.82 | 17.03 | 17.03 | qfq | 1,645,560 | 28,110,519 | 0.77% |
| 2026-07-14 | 16.57 | 16.90 | 16.32 | 16.90 | 16.90 | qfq | 2,181,800 | 36,397,574 | 2.67% |
| 2026-07-13 | 16.85 | 17.16 | 16.37 | 16.46 | 16.46 | qfq | 2,629,500 | 43,587,324 | -3.35% |
| 2026-07-10 | 16.85 | 17.34 | 16.66 | 17.03 | 17.03 | qfq | 2,040,680 | 34,771,302 | 1.07% |
| 2026-07-09 | 17.15 | 17.27 | 16.65 | 16.85 | 16.85 | qfq | 2,677,000 | 45,120,045 | -1.69% |
| 2026-07-08 | 17.91 | 17.92 | 17.14 | 17.14 | 17.14 | qfq | 2,885,200 | 49,976,035 | -3.71% |
| 2026-07-07 | 17.96 | 18.13 | 17.73 | 17.80 | 17.80 | qfq | 3,004,310 | 53,768,391 | -0.89% |
| 2026-07-06 | 18.15 | 18.53 | 17.77 | 17.96 | 17.96 | qfq | 3,439,414 | 62,129,707 | -0.99% |
| 2026-07-03 | 17.56 | 18.43 | 17.30 | 18.14 | 18.14 | qfq | 6,136,811 | 110,789,230 | 4.73% |
| 2026-07-02 | 16.86 | 17.55 | 16.72 | 17.32 | 17.32 | qfq | 4,003,000 | 69,284,185 | 2.97% |
| 2026-07-01 | 16.17 | 17.40 | 16.03 | 16.82 | 16.82 | qfq | 4,516,740 | 75,853,802 | 3.89% |
| 2026-06-30 | 16.06 | 16.22 | 15.87 | 16.19 | 16.19 | qfq | 2,479,200 | 39,777,956 | 0.75% |
| 2026-06-29 | 16.00 | 16.28 | 15.50 | 16.07 | 16.07 | qfq | 2,820,800 | 44,956,607 | 0.44% |
| 2026-06-26 | 16.45 | 16.45 | 15.96 | 16.00 | 16.00 | qfq | 3,037,380 | 48,906,092 | -2.68% |
| 2026-06-25 | 16.67 | 16.86 | 16.30 | 16.44 | 16.44 | qfq | 2,662,900 | 43,863,117 | -2.03% |
| 2026-06-24 | 17.21 | 17.30 | 16.55 | 16.78 | 16.78 | qfq | 3,626,700 | 60,887,950 | -2.89% |
| 2026-06-23 | 17.31 | 17.77 | 17.21 | 17.28 | 17.28 | qfq | 2,908,763 | 50,830,937 | -0.92% |
| 2026-06-22 | 17.27 | 17.67 | 16.56 | 17.44 | 17.44 | qfq | 4,475,800 | 76,192,982 | 1.10% |
| 2026-06-18 | 17.19 | 17.38 | 16.97 | 17.25 | 17.25 | qfq | 2,170,000 | 37,374,481 | 0.00% |
| 2026-06-17 | 17.46 | 17.47 | 17.11 | 17.25 | 17.25 | qfq | 2,436,135 | 41,993,384 | -0.81% |
| 2026-06-16 | 17.50 | 17.68 | 17.02 | 17.39 | 17.39 | qfq | 4,004,900 | 69,515,374 | -0.63% |
| 2026-06-15 | 17.60 | 17.91 | 17.34 | 17.50 | 17.50 | qfq | 3,881,939 | 68,233,127 | -0.68% |
| 2026-06-12 | 17.10 | 17.90 | 16.93 | 17.62 | 17.62 | qfq | 5,193,300 | 90,424,985 | 3.77% |
| 2026-06-11 | 17.45 | 17.45 | 16.86 | 16.98 | 16.98 | qfq | 3,669,366 | 62,467,113 | -2.80% |
| 2026-06-10 | 17.85 | 17.90 | 17.30 | 17.47 | 17.47 | qfq | 3,664,455 | 64,081,272 | -2.94% |
| 2026-06-09 | 18.21 | 18.23 | 17.72 | 18.00 | 18.00 | qfq | 3,030,280 | 54,181,011 | -0.99% |
| 2026-06-08 | 18.25 | 18.61 | 18.01 | 18.18 | 18.18 | qfq | 3,074,275 | 56,303,336 | -1.25% |
| 2026-06-05 | 17.95 | 18.74 | 17.94 | 18.41 | 18.41 | qfq | 3,596,189 | 66,291,940 | 2.62% |
| 2026-06-04 | 17.92 | 18.12 | 17.87 | 17.94 | 17.94 | qfq | 1,687,179 | 30,304,762 | -0.88% |
| 2026-06-03 | 18.11 | 18.24 | 17.95 | 18.10 | 18.10 | qfq | 1,932,614 | 34,965,629 | 0.39% |
| 2026-06-02 | 18.26 | 18.30 | 17.77 | 18.03 | 18.03 | qfq | 2,461,883 | 44,347,096 | -1.15% |
| 2026-06-01 | 17.86 | 18.40 | 17.73 | 18.24 | 18.24 | qfq | 2,354,380 | 42,630,921 | 2.24% |
| 2026-05-29 | 17.97 | 17.99 | 17.75 | 17.84 | 17.84 | qfq | 2,444,940 | 43,687,199 | -0.34% |
| 2026-05-28 | 17.71 | 18.07 | 17.57 | 17.90 | 17.90 | qfq | 2,390,630 | 42,635,258 | 0.22% |
| 2026-05-27 | 18.37 | 18.42 | 17.79 | 17.86 | 17.86 | qfq | 3,319,794 | 59,774,876 | -2.88% |
| 2026-05-26 | 18.56 | 18.68 | 18.27 | 18.39 | 18.39 | qfq | 2,607,114 | 48,048,942 | -1.08% |
| 2026-05-25 | 18.79 | 18.87 | 18.46 | 18.59 | 18.59 | qfq | 2,076,200 | 38,724,955 | -0.85% |
| 2026-05-22 | 18.48 | 18.90 | 18.21 | 18.75 | 18.75 | qfq | 2,530,123 | 47,027,944 | 2.29% |
| 2026-05-21 | 18.52 | 18.93 | 18.27 | 18.33 | 18.33 | qfq | 2,676,050 | 49,945,205 | -0.81% |
| 2026-05-20 | 18.88 | 18.88 | 18.23 | 18.48 | 18.48 | qfq | 3,052,200 | 56,309,838 | -2.22% |
| 2026-05-19 | 18.96 | 19.10 | 18.70 | 18.90 | 18.90 | qfq | 2,333,200 | 43,960,863 | -0.42% |
| 2026-05-18 | 19.05 | 19.14 | 18.61 | 18.98 | 18.98 | qfq | 3,053,269 | 57,568,135 | -0.84% |
| 2026-05-15 | 18.86 | 19.44 | 18.76 | 19.14 | 19.14 | qfq | 3,352,980 | 64,162,166 | 1.27% |
| 2026-05-14 | 19.67 | 19.72 | 18.90 | 18.90 | 18.90 | qfq | 4,779,720 | 91,517,089 | -3.87% |
| 2026-05-13 | 19.75 | 19.88 | 19.63 | 19.66 | 19.66 | qfq | 2,538,465 | 50,103,898 | -0.51% |
| 2026-05-12 | 20.10 | 20.18 | 19.63 | 19.76 | 19.76 | qfq | 3,900,200 | 77,235,751 | -1.89% |
| 2026-05-11 | 20.05 | 20.34 | 19.98 | 20.14 | 20.14 | qfq | 4,117,000 | 83,052,830 | 0.35% |
| 2026-05-08 | 20.00 | 20.16 | 19.61 | 20.07 | 20.07 | qfq | 6,381,280 | 126,949,734 | -3.79% |
| 2026-05-07 | 20.10 | 20.87 | 20.09 | 20.86 | 20.03 | qfq | 6,348,980 | 130,765,791 | 3.37% |
| 2026-05-06 | 20.17 | 20.27 | 19.98 | 20.18 | 19.37 | qfq | 4,269,986 | 85,863,684 | 1.00% |
| 2026-04-30 | 19.96 | 20.13 | 19.77 | 19.98 | 19.18 | qfq | 4,456,016 | 88,794,627 | -0.75% |
| 2026-04-29 | 20.33 | 20.34 | 19.60 | 20.13 | 19.33 | qfq | 7,931,940 | 158,364,455 | -4.78% |
| 2026-04-28 | 21.03 | 21.34 | 20.95 | 21.14 | 20.30 | qfq | 4,712,900 | 99,626,914 | 0.57% |
| 2026-04-27 | 20.61 | 21.09 | 20.54 | 21.02 | 20.18 | qfq | 2,915,979 | 60,852,766 | 1.64% |
| 2026-04-24 | 20.59 | 20.85 | 20.29 | 20.68 | 19.85 | qfq | 2,874,800 | 59,044,646 | 0.34% |
| 2026-04-23 | 20.70 | 20.82 | 20.47 | 20.61 | 19.79 | qfq | 2,383,300 | 49,109,216 | -0.77% |
| 2026-04-22 | 20.55 | 20.80 | 20.47 | 20.77 | 19.94 | qfq | 2,668,880 | 55,194,749 | 0.78% |
| 2026-04-21 | 20.60 | 20.67 | 20.47 | 20.61 | 19.79 | qfq | 1,626,200 | 33,416,389 | -0.29% |
| 2026-04-20 | 20.55 | 20.69 | 20.40 | 20.67 | 19.84 | qfq | 2,356,500 | 48,589,680 | 0.49% |
| 2026-04-17 | 20.65 | 20.68 | 20.36 | 20.57 | 19.75 | qfq | 2,530,200 | 51,887,370 | -0.63% |
| 2026-04-16 | 20.55 | 20.72 | 20.44 | 20.70 | 19.87 | qfq | 2,550,580 | 52,589,405 | 1.02% |
| 2026-04-15 | 20.73 | 20.75 | 20.43 | 20.49 | 19.67 | qfq | 1,918,400 | 39,475,000 | -0.19% |
| 2026-04-14 | 20.56 | 20.60 | 20.34 | 20.53 | 19.71 | qfq | 1,930,180 | 39,482,754 | 0.54% |
| 2026-04-13 | 20.58 | 20.58 | 20.29 | 20.42 | 19.60 | qfq | 2,301,200 | 46,943,918 | -0.97% |
| 2026-04-10 | 20.32 | 20.87 | 20.32 | 20.62 | 19.80 | qfq | 2,904,900 | 60,152,544 | 1.43% |
| 2026-04-09 | 20.47 | 20.75 | 20.25 | 20.33 | 19.52 | qfq | 2,636,700 | 53,843,119 | -0.78% |
| 2026-04-08 | 19.98 | 20.50 | 19.98 | 20.49 | 19.67 | qfq | 3,278,920 | 66,649,892 | 4.65% |
| 2026-04-07 | 19.65 | 19.70 | 19.49 | 19.58 | 18.80 | qfq | 1,784,058 | 34,966,419 | 0.05% |
| 2026-04-03 | 20.06 | 20.11 | 19.55 | 19.57 | 18.79 | qfq | 2,978,182 | 58,681,092 | -2.64% |
| 2026-04-02 | 20.49 | 20.50 | 19.96 | 20.10 | 19.30 | qfq | 3,354,955 | 67,627,685 | -1.95% |
| 2026-04-01 | 20.56 | 20.68 | 20.40 | 20.50 | 19.68 | qfq | 3,927,240 | 80,522,636 | 1.08% |
| 2026-03-31 | 20.52 | 20.81 | 20.27 | 20.28 | 19.47 | qfq | 3,477,849 | 71,214,808 | -1.31% |
| 2026-03-30 | 20.40 | 20.56 | 20.05 | 20.55 | 19.73 | qfq | 3,708,549 | 75,385,296 | -1.06% |
| 2026-03-27 | 20.45 | 20.86 | 20.21 | 20.77 | 19.94 | qfq | 3,626,105 | 74,516,007 | 0.24% |
| 2026-03-26 | 20.98 | 21.20 | 20.69 | 20.72 | 19.89 | qfq | 7,935,049 | 165,937,059 | -5.73% |
| 2026-03-25 | 21.37 | 21.98 | 21.08 | 21.98 | 21.10 | qfq | 3,735,160 | 80,815,969 | 4.27% |
| 2026-03-24 | 20.75 | 21.17 | 20.45 | 21.08 | 20.24 | qfq | 3,329,140 | 69,239,180 | 3.64% |
| 2026-03-23 | 21.21 | 21.21 | 20.24 | 20.34 | 19.53 | qfq | 6,129,925 | 127,125,104 | -5.83% |
| 2026-03-20 | 22.14 | 22.26 | 21.54 | 21.60 | 20.74 | qfq | 4,117,425 | 90,109,196 | -2.13% |
| 2026-03-19 | 22.58 | 22.65 | 21.94 | 22.07 | 21.19 | qfq | 4,941,900 | 110,143,500 | -3.29% |
| 2026-03-18 | 22.81 | 22.88 | 22.50 | 22.82 | 21.91 | qfq | 3,186,700 | 72,214,605 | 0.18% |
| 2026-03-17 | 23.22 | 23.29 | 22.77 | 22.78 | 21.87 | qfq | 4,185,740 | 96,274,728 | -1.64% |
| 2026-03-16 | 23.54 | 23.71 | 22.99 | 23.16 | 22.24 | qfq | 4,777,440 | 110,564,499 | -2.40% |
| 2026-03-13 | 24.01 | 24.16 | 23.70 | 23.73 | 22.78 | qfq | 3,274,640 | 78,307,113 | -0.71% |
| 2026-03-12 | 24.38 | 24.38 | 23.73 | 23.90 | 22.95 | qfq | 3,856,000 | 92,534,221 | -1.61% |
| 2026-03-11 | 24.31 | 24.56 | 24.03 | 24.29 | 23.32 | qfq | 4,561,820 | 110,533,327 | 0.12% |
| 2026-03-10 | 23.77 | 24.30 | 23.55 | 24.26 | 23.29 | qfq | 4,864,200 | 116,851,450 | 4.39% |
| 2026-03-09 | 23.79 | 23.80 | 22.85 | 23.24 | 22.31 | qfq | 5,148,900 | 119,665,012 | -2.84% |
| 2026-03-06 | 23.11 | 23.95 | 23.08 | 23.92 | 22.96 | qfq | 3,895,300 | 92,269,489 | 2.97% |
| 2026-03-05 | 23.10 | 23.50 | 23.10 | 23.23 | 22.30 | qfq | 3,112,858 | 72,492,053 | 1.89% |
| 2026-03-04 | 23.15 | 23.50 | 22.62 | 22.80 | 21.89 | qfq | 4,380,900 | 100,735,248 | -2.19% |
| 2026-03-03 | 24.22 | 24.32 | 23.29 | 23.31 | 22.38 | qfq | 5,934,573 | 140,896,654 | -3.68% |
| 2026-03-02 | 24.21 | 24.55 | 24.08 | 24.20 | 23.23 | qfq | 6,480,760 | 157,335,658 | -1.35% |
| 2026-02-27 | 24.59 | 24.83 | 24.34 | 24.53 | 23.55 | qfq | 4,115,340 | 101,019,993 | -0.81% |
| 2026-02-26 | 24.45 | 24.88 | 24.33 | 24.73 | 23.74 | qfq | 4,935,360 | 121,552,332 | 1.56% |
| 2026-02-25 | 24.43 | 24.54 | 24.30 | 24.35 | 23.38 | qfq | 3,681,920 | 89,888,158 | -0.29% |
| 2026-02-24 | 24.21 | 24.52 | 24.16 | 24.42 | 23.44 | qfq | 4,987,400 | 121,616,724 | 1.54% |
| 2026-02-13 | 23.98 | 24.28 | 23.76 | 24.05 | 23.09 | qfq | 3,252,960 | 78,378,685 | 0.38% |
| 2026-02-12 | 24.16 | 24.16 | 23.86 | 23.96 | 23.00 | qfq | 2,867,500 | 68,789,056 | -0.66% |
| 2026-02-11 | 23.93 | 24.21 | 23.83 | 24.12 | 23.16 | qfq | 2,840,125 | 68,484,683 | 0.84% |
| 2026-02-10 | 23.78 | 24.15 | 23.68 | 23.92 | 22.96 | qfq | 2,521,745 | 60,307,640 | 0.72% |
| 2026-02-09 | 23.58 | 23.94 | 23.52 | 23.75 | 22.80 | qfq | 3,375,000 | 80,136,231 | 1.67% |
| 2026-02-06 | 23.12 | 23.67 | 23.10 | 23.36 | 22.43 | qfq | 2,529,000 | 59,323,811 | -0.34% |
| 2026-02-05 | 23.80 | 23.90 | 23.43 | 23.44 | 22.50 | qfq | 2,589,600 | 61,167,340 | -1.97% |
| 2026-02-04 | 23.67 | 24.24 | 23.61 | 23.91 | 22.96 | qfq | 3,327,160 | 79,627,321 | 0.59% |
| 2026-02-03 | 23.34 | 23.79 | 23.17 | 23.77 | 22.82 | qfq | 3,578,620 | 84,004,118 | 2.37% |
| 2026-02-02 | 23.83 | 24.13 | 23.17 | 23.22 | 22.29 | qfq | 4,884,740 | 115,983,550 | -1.82% |
| 2026-01-30 | 23.83 | 24.03 | 23.12 | 23.65 | 22.71 | qfq | 5,684,470 | 134,249,061 | -1.34% |
| 2026-01-29 | 24.66 | 24.69 | 23.92 | 23.97 | 23.01 | qfq | 5,561,100 | 134,393,598 | -2.56% |
| 2026-01-28 | 24.70 | 24.85 | 24.46 | 24.60 | 23.62 | qfq | 3,881,780 | 95,628,306 | -0.65% |
| 2026-01-27 | 24.70 | 24.94 | 24.19 | 24.76 | 23.77 | qfq | 4,839,540 | 119,233,838 | -0.32% |
| 2026-01-26 | 25.15 | 25.27 | 24.60 | 24.84 | 23.85 | qfq | 5,628,260 | 140,041,274 | -1.23% |
| 2026-01-23 | 24.92 | 25.22 | 24.91 | 25.15 | 24.15 | qfq | 5,659,400 | 141,903,838 | 1.00% |
| 2026-01-22 | 25.00 | 25.25 | 24.85 | 24.90 | 23.91 | qfq | 4,656,915 | 116,510,192 | -0.36% |
| 2026-01-21 | 24.81 | 25.17 | 24.71 | 24.99 | 23.99 | qfq | 5,948,740 | 148,450,411 | 0.64% |
| 2026-01-20 | 24.85 | 24.93 | 24.61 | 24.83 | 23.84 | qfq | 4,802,040 | 118,959,596 | -0.20% |
| 2026-01-19 | 24.60 | 24.91 | 24.35 | 24.88 | 23.89 | qfq | 6,917,200 | 170,704,372 | 1.14% |
| 2026-01-16 | 24.04 | 24.80 | 24.03 | 24.60 | 23.62 | qfq | 11,446,784 | 280,659,654 | 3.10% |
| 2026-01-15 | 23.43 | 24.01 | 23.43 | 23.86 | 22.91 | qfq | 3,915,600 | 93,222,137 | 0.97% |
| 2026-01-14 | 23.95 | 24.15 | 23.35 | 23.63 | 22.69 | qfq | 7,177,169 | 170,621,310 | -1.13% |
| 2026-01-13 | 24.02 | 24.50 | 23.83 | 23.90 | 22.95 | qfq | 6,633,080 | 160,091,787 | -0.33% |
| 2026-01-12 | 24.16 | 24.22 | 23.71 | 23.98 | 23.02 | qfq | 7,123,629 | 170,800,402 | -0.66% |
| 2026-01-09 | 23.95 | 24.19 | 23.89 | 24.14 | 23.18 | qfq | 4,129,190 | 99,378,387 | 0.96% |
| 2026-01-08 | 24.01 | 24.22 | 23.80 | 23.91 | 22.96 | qfq | 3,783,634 | 90,767,384 | -0.17% |
| 2026-01-07 | 24.10 | 24.13 | 23.88 | 23.95 | 22.99 | qfq | 4,142,941 | 99,408,052 | -0.46% |
| 2026-01-06 | 23.96 | 24.22 | 23.93 | 24.06 | 23.10 | qfq | 4,809,776 | 115,741,899 | 0.29% |
| 2026-01-05 | 24.30 | 24.33 | 23.87 | 23.99 | 23.03 | qfq | 5,478,870 | 131,512,155 | -1.88% |
| 2025-12-31 | 24.74 | 24.76 | 24.24 | 24.45 | 23.47 | qfq | 2,825,996 | 68,925,880 | -0.61% |
| 2025-12-30 | 24.40 | 24.75 | 24.27 | 24.60 | 23.62 | qfq | 3,994,130 | 98,145,361 | 0.78% |
| 2025-12-29 | 24.30 | 24.59 | 24.09 | 24.41 | 23.44 | qfq | 3,930,110 | 95,841,685 | 1.29% |
| 2025-12-26 | 24.41 | 24.41 | 24.00 | 24.10 | 23.14 | qfq | 4,309,800 | 104,235,222 | -1.31% |
| 2025-12-25 | 23.90 | 24.46 | 23.90 | 24.42 | 23.44 | qfq | 4,909,700 | 119,562,034 | 2.13% |
| 2025-12-24 | 23.45 | 24.10 | 23.28 | 23.91 | 22.96 | qfq | 5,565,420 | 132,513,132 | 2.62% |
| 2025-12-23 | 23.52 | 23.55 | 23.27 | 23.30 | 22.37 | qfq | 2,429,500 | 56,829,648 | -0.47% |
| 2025-12-22 | 23.14 | 23.62 | 23.08 | 23.41 | 22.48 | qfq | 3,252,910 | 76,191,969 | 1.83% |
| 2025-12-19 | 22.82 | 23.13 | 22.66 | 22.99 | 22.07 | qfq | 2,252,800 | 51,819,302 | 1.46% |
| 2025-12-18 | 22.59 | 22.86 | 22.47 | 22.66 | 21.76 | qfq | 2,009,700 | 45,697,734 | 0.00% |
| 2025-12-17 | 22.59 | 22.72 | 22.15 | 22.66 | 21.76 | qfq | 2,764,700 | 62,056,075 | 0.35% |
| 2025-12-16 | 23.07 | 23.16 | 22.49 | 22.58 | 21.68 | qfq | 2,957,000 | 67,119,879 | -2.08% |
| 2025-12-15 | 23.35 | 23.40 | 23.05 | 23.06 | 22.14 | qfq | 2,501,100 | 58,071,162 | -1.62% |
| 2025-12-12 | 23.06 | 23.58 | 22.96 | 23.44 | 22.50 | qfq | 3,986,930 | 93,243,185 | 1.69% |
| 2025-12-11 | 23.25 | 23.40 | 23.01 | 23.05 | 22.13 | qfq | 1,998,100 | 46,248,030 | -0.86% |
| 2025-12-10 | 23.17 | 23.36 | 23.03 | 23.25 | 22.32 | qfq | 1,821,900 | 42,242,530 | 0.22% |
| 2025-12-09 | 23.36 | 23.54 | 23.13 | 23.20 | 22.27 | qfq | 2,141,300 | 50,022,793 | -0.94% |
| 2025-12-08 | 23.42 | 23.66 | 23.31 | 23.42 | 22.48 | qfq | 2,348,800 | 55,067,465 | -0.38% |
| 2025-12-05 | 23.37 | 23.55 | 23.15 | 23.51 | 22.57 | qfq | 2,385,260 | 55,940,962 | 0.60% |
| 2025-12-04 | 23.28 | 23.45 | 22.97 | 23.37 | 22.44 | qfq | 2,676,700 | 62,267,044 | 0.69% |
| 2025-12-03 | 23.27 | 23.49 | 23.16 | 23.21 | 22.28 | qfq | 1,714,220 | 39,918,175 | -0.68% |
| 2025-12-02 | 23.36 | 23.42 | 23.17 | 23.37 | 22.44 | qfq | 1,539,900 | 35,847,449 | 0.04% |
| 2025-12-01 | 23.03 | 23.50 | 23.03 | 23.36 | 22.43 | qfq | 2,646,728 | 61,721,016 | 1.57% |
| 2025-11-28 | 22.70 | 23.04 | 22.68 | 23.00 | 22.08 | qfq | 1,684,600 | 38,545,865 | 0.97% |
| 2025-11-27 | 22.84 | 22.99 | 22.68 | 22.78 | 21.87 | qfq | 2,297,900 | 52,563,750 | 0.49% |
| 2025-11-26 | 22.68 | 23.12 | 22.62 | 22.67 | 21.76 | qfq | 3,047,990 | 69,619,410 | 0.04% |
| 2025-11-25 | 22.63 | 22.97 | 22.60 | 22.66 | 21.76 | qfq | 2,699,700 | 61,560,364 | 0.40% |
| 2025-11-24 | 22.39 | 22.70 | 22.17 | 22.57 | 21.67 | qfq | 2,256,858 | 50,717,036 | 1.44% |
| 2025-11-21 | 22.78 | 22.85 | 22.12 | 22.25 | 21.36 | qfq | 4,009,620 | 89,887,695 | -2.88% |
| 2025-11-20 | 23.20 | 23.23 | 22.83 | 22.91 | 22.00 | qfq | 1,783,560 | 40,972,438 | -0.61% |
| 2025-11-19 | 23.36 | 23.44 | 22.91 | 23.05 | 22.13 | qfq | 3,171,400 | 73,280,960 | -1.20% |
| 2025-11-18 | 23.62 | 23.76 | 23.24 | 23.33 | 22.40 | qfq | 3,863,640 | 90,528,083 | -1.44% |
| 2025-11-17 | 24.16 | 24.16 | 23.60 | 23.67 | 22.72 | qfq | 3,647,000 | 86,825,557 | -2.11% |
| 2025-11-14 | 24.15 | 24.45 | 24.06 | 24.18 | 23.21 | qfq | 2,374,766 | 57,686,759 | -0.49% |
| 2025-11-13 | 24.17 | 24.45 | 24.03 | 24.30 | 23.33 | qfq | 2,867,220 | 69,617,422 | 0.54% |
| 2025-11-12 | 24.80 | 24.80 | 24.17 | 24.17 | 23.20 | qfq | 4,058,700 | 98,837,114 | -2.15% |
| 2025-11-11 | 24.81 | 25.04 | 24.63 | 24.70 | 23.71 | qfq | 3,855,900 | 95,822,571 | -0.08% |
| 2025-11-10 | 24.95 | 25.09 | 24.58 | 24.72 | 23.73 | qfq | 3,501,100 | 86,474,056 | -1.28% |
| 2025-11-07 | 24.88 | 25.26 | 24.71 | 25.04 | 24.04 | qfq | 3,843,000 | 95,940,547 | 0.32% |
| 2025-11-06 | 24.65 | 25.05 | 24.58 | 24.96 | 23.96 | qfq | 4,061,850 | 100,949,485 | 1.30% |
| 2025-11-05 | 24.24 | 24.80 | 24.15 | 24.64 | 23.66 | qfq | 3,358,360 | 82,457,053 | 0.53% |
| 2025-11-04 | 25.08 | 25.08 | 24.37 | 24.51 | 23.53 | qfq | 4,263,670 | 105,132,509 | -2.27% |
| 2025-11-03 | 25.17 | 25.20 | 24.64 | 25.08 | 24.08 | qfq | 5,345,674 | 133,109,729 | -0.08% |
| 2025-10-31 | 24.65 | 25.34 | 24.63 | 25.10 | 24.10 | qfq | 5,525,194 | 138,569,381 | 1.33% |
| 2025-10-30 | 25.19 | 25.78 | 24.75 | 24.77 | 23.78 | qfq | 9,869,800 | 248,728,595 | -1.67% |
| 2025-10-29 | 25.20 | 25.25 | 24.68 | 25.19 | 24.18 | qfq | 6,731,010 | 167,609,148 | 0.36% |
| 2025-10-28 | 25.57 | 25.70 | 25.00 | 25.10 | 24.10 | qfq | 7,283,050 | 184,359,041 | -2.75% |
| 2025-10-27 | 24.33 | 26.59 | 24.33 | 25.81 | 24.78 | qfq | 17,727,540 | 456,765,708 | 6.56% |
| 2025-10-24 | 24.03 | 24.52 | 24.02 | 24.22 | 23.25 | qfq | 4,478,221 | 108,460,878 | 0.25% |
| 2025-10-23 | 24.44 | 24.44 | 23.88 | 24.16 | 23.20 | qfq | 4,601,656 | 110,775,852 | -2.03% |
| 2025-10-22 | 23.91 | 25.04 | 23.80 | 24.66 | 23.68 | qfq | 9,552,676 | 235,870,582 | 2.96% |
| 2025-10-21 | 23.68 | 24.04 | 23.61 | 23.95 | 22.99 | qfq | 3,110,300 | 74,334,613 | 1.18% |
| 2025-10-20 | 23.38 | 23.72 | 23.37 | 23.67 | 22.72 | qfq | 3,069,900 | 72,329,433 | 2.11% |
| 2025-10-17 | 23.88 | 23.97 | 23.10 | 23.18 | 22.25 | qfq | 4,903,200 | 114,829,626 | -2.93% |
| 2025-10-16 | 24.59 | 24.84 | 23.81 | 23.88 | 22.93 | qfq | 4,576,400 | 111,214,465 | -1.53% |
| 2025-10-15 | 23.53 | 24.27 | 23.30 | 24.25 | 23.28 | qfq | 5,199,780 | 124,345,609 | 3.46% |
| 2025-10-14 | 23.85 | 24.33 | 23.29 | 23.44 | 22.50 | qfq | 5,720,160 | 136,395,393 | -1.43% |
| 2025-10-13 | 23.70 | 24.24 | 23.33 | 23.78 | 22.83 | qfq | 6,548,340 | 155,284,301 | -2.78% |
| 2025-10-10 | 24.37 | 24.90 | 24.33 | 24.46 | 23.48 | qfq | 4,480,560 | 110,294,687 | -0.20% |
| 2025-10-09 | 24.55 | 24.57 | 23.95 | 24.51 | 23.53 | qfq | 5,565,940 | 134,835,796 | -0.16% |
| 2025-09-30 | 24.52 | 24.96 | 24.34 | 24.55 | 23.57 | qfq | 4,818,600 | 118,535,534 | 0.12% |
| 2025-09-29 | 24.00 | 24.57 | 23.85 | 24.52 | 23.54 | qfq | 4,276,040 | 104,090,065 | 2.17% |
| 2025-09-26 | 24.01 | 24.40 | 23.88 | 24.00 | 23.04 | qfq | 4,583,401 | 110,462,419 | -0.74% |
| 2025-09-25 | 24.80 | 25.16 | 24.10 | 24.18 | 23.21 | qfq | 7,277,961 | 178,239,914 | -2.50% |
| 2025-09-24 | 24.06 | 24.80 | 23.91 | 24.80 | 23.81 | qfq | 4,232,800 | 103,565,811 | 2.10% |
| 2025-09-23 | 24.61 | 24.66 | 23.66 | 24.29 | 23.32 | qfq | 7,133,800 | 171,213,062 | -1.18% |
| 2025-09-22 | 24.68 | 24.83 | 24.20 | 24.58 | 23.60 | qfq | 4,492,280 | 110,283,509 | -0.49% |
| 2025-09-19 | 25.03 | 25.12 | 24.49 | 24.70 | 23.71 | qfq | 6,973,100 | 172,355,505 | -1.20% |
| 2025-09-18 | 25.35 | 25.96 | 24.70 | 25.00 | 24.00 | qfq | 12,248,040 | 311,937,275 | -1.26% |
| 2025-09-17 | 25.25 | 25.55 | 24.92 | 25.32 | 24.31 | qfq | 10,644,450 | 269,099,531 | -0.12% |
| 2025-09-16 | 24.20 | 25.41 | 23.82 | 25.35 | 24.34 | qfq | 12,604,992 | 309,974,048 | 4.97% |
| 2025-09-15 | 24.36 | 24.41 | 24.14 | 24.15 | 23.19 | qfq | 5,438,160 | 131,693,399 | -1.23% |
| 2025-09-12 | 24.50 | 24.99 | 24.31 | 24.45 | 23.47 | qfq | 8,756,760 | 216,351,395 | -0.29% |
| 2025-09-11 | 24.10 | 24.57 | 24.10 | 24.52 | 23.54 | qfq | 6,693,600 | 163,318,912 | 1.36% |
| 2025-09-10 | 24.12 | 24.67 | 24.02 | 24.19 | 23.22 | qfq | 6,550,580 | 159,288,234 | 1.00% |
| 2025-09-09 | 24.69 | 24.72 | 23.76 | 23.95 | 22.99 | qfq | 6,669,800 | 160,763,923 | -2.32% |
| 2025-09-08 | 23.90 | 24.65 | 23.87 | 24.52 | 23.54 | qfq | 10,433,542 | 254,536,587 | 2.25% |
| 2025-09-05 | 23.60 | 23.98 | 23.01 | 23.98 | 23.02 | qfq | 14,963,860 | 354,244,451 | -3.23% |
| 2025-09-04 | 25.07 | 25.41 | 24.42 | 24.78 | 23.79 | qfq | 7,814,220 | 195,152,691 | -1.08% |
| 2025-09-03 | 25.98 | 25.99 | 24.95 | 25.05 | 24.05 | qfq | 6,821,460 | 172,981,408 | -2.91% |
| 2025-09-02 | 25.95 | 26.16 | 24.71 | 25.80 | 24.77 | qfq | 16,676,198 | 422,496,096 | -0.19% |
| 2025-09-01 | 26.63 | 26.63 | 25.74 | 25.85 | 24.82 | qfq | 15,044,420 | 392,058,602 | -3.69% |
| 2025-08-29 | 26.95 | 27.74 | 26.73 | 26.84 | 25.77 | qfq | 13,654,011 | 371,290,841 | -0.37% |
| 2025-08-28 | 26.73 | 27.06 | 26.10 | 26.94 | 25.86 | qfq | 10,211,040 | 272,847,307 | 0.90% |
| 2025-08-27 | 27.24 | 27.74 | 26.70 | 26.70 | 25.63 | qfq | 10,214,249 | 279,210,022 | -1.15% |
| 2025-08-26 | 27.49 | 27.50 | 26.98 | 27.01 | 25.93 | qfq | 10,221,657 | 278,191,876 | -1.71% |
| 2025-08-25 | 27.92 | 28.05 | 27.39 | 27.48 | 26.38 | qfq | 12,536,425 | 347,187,717 | -1.86% |
| 2025-08-22 | 27.90 | 28.11 | 27.64 | 28.00 | 26.88 | qfq | 9,260,180 | 258,169,055 | -0.39% |
| 2025-08-21 | 28.74 | 28.98 | 27.65 | 28.11 | 26.99 | qfq | 12,506,931 | 352,524,437 | -2.46% |
| 2025-08-20 | 28.50 | 29.40 | 28.21 | 28.82 | 27.67 | qfq | 12,741,824 | 367,909,118 | -0.41% |
| 2025-08-19 | 27.88 | 29.50 | 27.79 | 28.94 | 27.78 | qfq | 20,665,247 | 595,592,382 | 4.86% |
| 2025-08-18 | 27.84 | 28.10 | 26.86 | 27.60 | 26.50 | qfq | 17,913,670 | 489,499,592 | -0.58% |
| 2025-08-15 | 26.68 | 27.76 | 26.68 | 27.76 | 26.65 | qfq | 16,498,780 | 450,780,712 | 4.05% |
| 2025-08-14 | 27.20 | 27.45 | 26.45 | 26.68 | 25.61 | qfq | 13,040,360 | 351,028,435 | -1.48% |
| 2025-08-13 | 27.53 | 27.77 | 26.90 | 27.08 | 26.00 | qfq | 17,477,320 | 474,868,199 | -1.63% |
| 2025-08-12 | 26.56 | 28.13 | 26.35 | 27.53 | 26.43 | qfq | 25,626,119 | 703,755,692 | 5.24% |
| 2025-08-11 | 25.39 | 26.22 | 25.16 | 26.16 | 25.12 | qfq | 17,521,472 | 452,340,166 | 4.14% |
| 2025-08-08 | 25.24 | 25.45 | 25.05 | 25.12 | 24.12 | qfq | 8,698,540 | 219,192,175 | -0.44% |
| 2025-08-07 | 25.99 | 26.11 | 25.12 | 25.23 | 24.22 | qfq | 15,741,980 | 400,562,774 | -2.96% |
| 2025-08-06 | 25.88 | 26.35 | 25.46 | 26.00 | 24.96 | qfq | 32,479,398 | 842,313,453 | 0.58% |
| 2025-08-05 | 23.88 | 25.85 | 23.85 | 25.85 | 24.82 | qfq | 20,244,799 | 519,482,828 | 10.00% |
| 2025-08-04 | 22.35 | 23.54 | 22.26 | 23.50 | 22.56 | qfq | 8,785,400 | 202,224,507 | 4.54% |
| 2025-08-01 | 22.51 | 22.77 | 22.17 | 22.48 | 21.58 | qfq | 5,966,700 | 134,161,885 | -0.57% |
| 2025-07-31 | 22.58 | 23.03 | 22.50 | 22.61 | 21.71 | qfq | 5,950,800 | 135,632,635 | 0.49% |
| 2025-07-30 | 22.68 | 23.03 | 22.40 | 22.50 | 21.60 | qfq | 6,533,800 | 148,155,170 | -1.57% |
| 2025-07-29 | 23.16 | 23.35 | 22.42 | 22.86 | 21.95 | qfq | 10,899,181 | 248,431,572 | -0.95% |
| 2025-07-28 | 24.30 | 24.30 | 23.05 | 23.08 | 22.16 | qfq | 14,474,499 | 339,171,845 | -4.27% |
| 2025-07-25 | 23.35 | 24.32 | 23.23 | 24.11 | 23.15 | qfq | 10,972,520 | 261,618,852 | 3.12% |
| 2025-07-24 | 23.21 | 23.61 | 23.06 | 23.38 | 22.45 | qfq | 8,459,557 | 197,774,203 | 0.47% |
| 2025-07-23 | 23.49 | 23.54 | 23.05 | 23.27 | 22.34 | qfq | 7,004,576 | 163,130,793 | -1.44% |
| 2025-07-22 | 23.70 | 23.75 | 23.14 | 23.61 | 22.67 | qfq | 9,888,300 | 231,439,416 | -0.34% |
| 2025-07-21 | 23.60 | 24.13 | 23.46 | 23.69 | 22.74 | qfq | 9,358,090 | 221,883,160 | 0.68% |
| 2025-07-18 | 23.50 | 23.90 | 23.16 | 23.53 | 22.59 | qfq | 7,713,520 | 180,510,568 | 0.00% |
| 2025-07-17 | 23.69 | 24.11 | 23.45 | 23.53 | 22.59 | qfq | 7,223,200 | 170,580,470 | -0.59% |
| 2025-07-16 | 22.89 | 23.94 | 22.73 | 23.67 | 22.72 | qfq | 12,666,740 | 298,236,763 | 3.36% |
| 2025-07-15 | 23.58 | 23.58 | 22.77 | 22.90 | 21.99 | qfq | 8,107,080 | 186,601,871 | -2.35% |
| 2025-07-14 | 22.88 | 23.86 | 22.60 | 23.45 | 22.51 | qfq | 11,498,330 | 266,504,667 | 3.08% |
| 2025-07-11 | 23.23 | 23.34 | 22.74 | 22.75 | 21.84 | qfq | 6,929,730 | 159,109,356 | -1.98% |
| 2025-07-10 | 22.98 | 23.49 | 22.98 | 23.21 | 22.28 | qfq | 8,863,788 | 205,599,793 | 0.69% |
| 2025-07-09 | 22.90 | 23.97 | 22.70 | 23.05 | 22.13 | qfq | 21,919,000 | 513,010,764 | 0.61% |
| 2025-07-08 | 21.47 | 23.48 | 21.35 | 22.91 | 22.00 | qfq | 15,099,442 | 338,632,153 | 7.21% |
| 2025-07-07 | 21.36 | 21.44 | 20.86 | 21.37 | 20.52 | qfq | 6,965,270 | 146,969,447 | -0.28% |
| 2025-07-04 | 21.43 | 21.82 | 21.24 | 21.43 | 20.57 | qfq | 6,227,991 | 133,928,607 | 0.00% |
| 2025-07-03 | 21.25 | 21.77 | 21.10 | 21.43 | 20.57 | qfq | 6,892,900 | 148,097,872 | 1.18% |
| 2025-07-02 | 21.30 | 21.45 | 21.05 | 21.18 | 20.33 | qfq | 4,196,500 | 88,839,771 | -1.07% |
| 2025-07-01 | 21.64 | 21.81 | 21.33 | 21.41 | 20.56 | qfq | 5,288,690 | 113,679,086 | -0.60% |
| 2025-06-30 | 21.31 | 21.99 | 21.10 | 21.54 | 20.68 | qfq | 10,092,200 | 217,544,800 | 1.22% |
| 2025-06-27 | 21.16 | 21.42 | 20.99 | 21.28 | 20.43 | qfq | 7,716,600 | 163,583,405 | 0.95% |
| 2025-06-26 | 20.57 | 21.66 | 20.57 | 21.08 | 20.24 | qfq | 12,645,222 | 268,176,404 | 2.48% |
| 2025-06-25 | 20.48 | 20.75 | 20.42 | 20.57 | 19.75 | qfq | 5,201,500 | 106,921,665 | -0.10% |
| 2025-06-24 | 19.79 | 20.59 | 19.79 | 20.59 | 19.77 | qfq | 5,887,759 | 120,422,110 | 4.10% |
| 2025-06-23 | 19.50 | 19.88 | 19.48 | 19.78 | 18.99 | qfq | 4,229,900 | 83,264,043 | 0.71% |
| 2025-06-20 | 20.12 | 20.18 | 19.60 | 19.64 | 18.86 | qfq | 6,054,900 | 119,870,841 | -2.14% |
| 2025-06-19 | 20.40 | 20.92 | 19.99 | 20.07 | 19.27 | qfq | 6,100,221 | 124,093,260 | -2.24% |
| 2025-06-18 | 20.37 | 20.93 | 20.15 | 20.53 | 19.71 | qfq | 6,095,391 | 125,345,491 | 0.74% |
| 2025-06-17 | 20.53 | 20.80 | 20.29 | 20.38 | 19.57 | qfq | 4,658,400 | 95,481,280 | -0.73% |
| 2025-06-16 | 20.50 | 20.90 | 20.45 | 20.53 | 19.71 | qfq | 5,967,600 | 122,708,013 | -1.20% |
| 2025-06-13 | 21.36 | 21.37 | 20.64 | 20.78 | 19.95 | qfq | 8,651,699 | 180,678,248 | -2.72% |
| 2025-06-12 | 21.00 | 21.52 | 20.57 | 21.36 | 20.51 | qfq | 9,908,590 | 210,386,546 | 2.20% |
| 2025-06-11 | 20.40 | 21.40 | 20.40 | 20.90 | 20.07 | qfq | 13,380,160 | 280,583,078 | 2.65% |
| 2025-06-10 | 20.33 | 20.46 | 19.83 | 20.36 | 19.55 | qfq | 10,566,240 | 213,264,972 | -0.10% |
| 2025-06-09 | 20.32 | 20.74 | 20.19 | 20.38 | 19.57 | qfq | 8,927,821 | 182,351,432 | 0.05% |
| 2025-06-06 | 20.70 | 20.95 | 20.30 | 20.37 | 19.56 | qfq | 9,568,620 | 197,389,778 | -0.88% |
| 2025-06-05 | 20.58 | 20.88 | 20.25 | 20.55 | 19.73 | qfq | 10,282,400 | 210,452,753 | -0.63% |
| 2025-06-04 | 20.37 | 21.06 | 20.36 | 20.68 | 19.85 | qfq | 12,935,800 | 267,229,065 | 1.52% |
| 2025-06-03 | 21.00 | 21.15 | 20.23 | 20.37 | 19.56 | qfq | 13,495,260 | 276,397,598 | -7.41% |
| 2025-05-30 | 22.95 | 22.95 | 21.80 | 22.00 | 20.26 | qfq | 18,507,563 | 409,815,771 | -4.06% |
| 2025-05-29 | 22.45 | 23.23 | 22.31 | 22.93 | 21.12 | qfq | 23,927,427 | 543,531,896 | 0.09% |
| 2025-05-28 | 21.60 | 23.35 | 21.60 | 22.91 | 21.10 | qfq | 42,943,162 | 971,675,152 | 7.91% |
| 2025-05-27 | 20.97 | 22.28 | 20.81 | 21.23 | 19.55 | qfq | 30,179,202 | 648,521,379 | 2.86% |
| 2025-05-26 | 19.60 | 20.86 | 19.60 | 20.64 | 19.01 | qfq | 13,756,542 | 282,064,471 | 4.77% |
| 2025-05-23 | 19.21 | 20.46 | 19.15 | 19.70 | 18.14 | qfq | 13,017,680 | 258,896,990 | 2.60% |
| 2025-05-22 | 19.30 | 19.88 | 19.16 | 19.20 | 17.68 | qfq | 5,310,216 | 103,373,710 | -0.98% |
| 2025-05-21 | 19.48 | 19.52 | 19.20 | 19.39 | 17.86 | qfq | 3,987,800 | 77,088,990 | -0.77% |
| 2025-05-20 | 19.57 | 19.63 | 19.28 | 19.54 | 17.99 | qfq | 4,508,320 | 87,716,138 | -0.20% |
| 2025-05-19 | 19.63 | 19.76 | 19.38 | 19.58 | 18.03 | qfq | 4,795,300 | 93,738,769 | -0.46% |
| 2025-05-16 | 18.74 | 19.98 | 18.74 | 19.67 | 18.11 | qfq | 10,864,980 | 212,412,062 | 4.46% |
| 2025-05-15 | 19.07 | 19.10 | 18.76 | 18.83 | 17.34 | qfq | 3,123,300 | 58,891,386 | -1.26% |
| 2025-05-14 | 19.19 | 19.19 | 18.80 | 19.07 | 17.56 | qfq | 4,086,940 | 77,772,194 | -0.57% |
| 2025-05-13 | 19.40 | 19.51 | 19.14 | 19.18 | 17.66 | qfq | 4,965,340 | 95,813,772 | 0.31% |
| 2025-05-12 | 19.02 | 19.28 | 18.99 | 19.12 | 17.61 | qfq | 4,939,300 | 94,511,688 | 1.81% |
| 2025-05-09 | 19.11 | 19.12 | 18.67 | 18.78 | 17.29 | qfq | 4,756,792 | 89,534,093 | -1.68% |
| 2025-05-08 | 18.88 | 19.32 | 18.85 | 19.10 | 17.59 | qfq | 4,922,740 | 94,185,057 | 0.21% |
| 2025-05-07 | 19.10 | 19.44 | 18.80 | 19.06 | 17.55 | qfq | 6,745,380 | 129,004,292 | 0.21% |
| 2025-05-06 | 19.10 | 19.11 | 18.80 | 19.02 | 17.52 | qfq | 6,971,680 | 131,814,976 | 0.69% |
| 2025-04-30 | 18.81 | 19.05 | 18.61 | 18.89 | 17.40 | qfq | 7,092,801 | 133,362,551 | 0.69% |
| 2025-04-29 | 17.75 | 19.30 | 17.75 | 18.76 | 17.28 | qfq | 12,040,906 | 225,728,894 | 6.41% |
| 2025-04-28 | 17.66 | 17.95 | 17.44 | 17.63 | 16.24 | qfq | 4,957,500 | 87,336,347 | 0.92% |
| 2025-04-25 | 17.46 | 17.53 | 17.25 | 17.47 | 16.09 | qfq | 4,259,400 | 74,034,124 | 0.06% |
| 2025-04-24 | 17.90 | 18.02 | 17.39 | 17.46 | 16.08 | qfq | 6,648,134 | 117,205,570 | -2.08% |
| 2025-04-23 | 17.64 | 18.27 | 17.53 | 17.83 | 16.42 | qfq | 7,984,200 | 142,868,798 | 1.08% |
| 2025-04-22 | 16.96 | 17.78 | 16.96 | 17.64 | 16.25 | qfq | 7,681,161 | 134,258,208 | 3.34% |
| 2025-04-21 | 16.57 | 17.20 | 16.57 | 17.07 | 15.72 | qfq | 6,435,340 | 109,370,247 | 3.08% |
| 2025-04-18 | 16.78 | 17.09 | 16.52 | 16.56 | 15.25 | qfq | 7,227,689 | 121,204,238 | 0.42% |
| 2025-04-17 | 15.82 | 16.66 | 15.82 | 16.49 | 15.19 | qfq | 7,957,967 | 130,182,236 | 3.19% |
| 2025-04-16 | 16.24 | 16.24 | 15.69 | 15.98 | 14.72 | qfq | 5,176,780 | 82,717,378 | -1.84% |
| 2025-04-15 | 16.48 | 16.48 | 16.16 | 16.28 | 14.99 | qfq | 4,101,549 | 66,699,267 | -0.49% |
| 2025-04-14 | 16.34 | 16.70 | 16.12 | 16.36 | 15.07 | qfq | 9,076,481 | 148,160,528 | -0.55% |
| 2025-04-11 | 15.46 | 16.67 | 15.40 | 16.45 | 15.15 | qfq | 11,145,192 | 181,052,918 | 4.91% |
| 2025-04-10 | 15.82 | 16.08 | 15.60 | 15.68 | 14.44 | qfq | 9,711,061 | 154,169,436 | 2.89% |
| 2025-04-09 | 14.80 | 15.30 | 14.36 | 15.24 | 14.03 | qfq | 10,331,620 | 154,020,946 | 0.07% |
| 2025-04-08 | 15.80 | 16.00 | 14.99 | 15.23 | 14.03 | qfq | 11,894,900 | 183,167,534 | -6.10% |
| 2025-04-07 | 16.53 | 16.87 | 16.22 | 16.22 | 14.94 | qfq | 6,973,900 | 113,669,979 | -9.99% |
| 2025-04-03 | 18.30 | 18.50 | 17.87 | 18.02 | 16.60 | qfq | 6,832,900 | 123,857,740 | -2.91% |
| 2025-04-02 | 18.45 | 19.35 | 18.30 | 18.56 | 17.09 | qfq | 8,676,200 | 163,322,654 | 1.31% |
| 2025-04-01 | 18.28 | 18.46 | 18.23 | 18.32 | 16.87 | qfq | 4,021,600 | 73,739,673 | 0.60% |
| 2025-03-31 | 18.58 | 18.58 | 17.97 | 18.21 | 16.77 | qfq | 5,093,000 | 92,756,505 | -2.52% |
| 2025-03-28 | 19.10 | 19.25 | 18.65 | 18.68 | 17.20 | qfq | 6,425,301 | 121,072,690 | -2.51% |
| 2025-03-27 | 19.50 | 19.56 | 19.09 | 19.16 | 17.64 | qfq | 5,143,400 | 99,214,626 | -2.19% |
| 2025-03-26 | 19.33 | 19.88 | 19.26 | 19.59 | 18.04 | qfq | 5,522,840 | 108,635,588 | 1.71% |
| 2025-03-25 | 19.43 | 19.70 | 19.17 | 19.26 | 17.74 | qfq | 4,452,315 | 86,330,644 | -1.38% |
| 2025-03-24 | 19.57 | 19.75 | 19.02 | 19.53 | 17.99 | qfq | 5,683,960 | 110,381,947 | -0.46% |
| 2025-03-21 | 20.08 | 20.08 | 19.50 | 19.62 | 18.07 | qfq | 6,285,700 | 124,204,524 | -2.63% |
| 2025-03-20 | 19.88 | 20.38 | 19.71 | 20.15 | 18.56 | qfq | 8,573,560 | 172,081,237 | 1.97% |
| 2025-03-19 | 19.68 | 20.19 | 19.64 | 19.76 | 18.20 | qfq | 5,571,600 | 110,373,651 | -0.45% |
| 2025-03-18 | 19.38 | 19.92 | 19.33 | 19.85 | 18.28 | qfq | 6,969,400 | 136,564,216 | 2.53% |
| 2025-03-17 | 19.50 | 19.52 | 19.25 | 19.36 | 17.83 | qfq | 4,175,780 | 80,726,168 | 0.05% |
| 2025-03-14 | 18.96 | 19.49 | 18.75 | 19.35 | 17.82 | qfq | 5,949,720 | 113,760,118 | 1.84% |
| 2025-03-13 | 19.38 | 19.46 | 18.80 | 19.00 | 17.50 | qfq | 6,080,440 | 115,913,061 | -2.31% |
| 2025-03-12 | 19.44 | 19.59 | 19.29 | 19.45 | 17.91 | qfq | 5,860,200 | 113,935,919 | 0.05% |
| 2025-03-11 | 19.37 | 19.53 | 19.19 | 19.44 | 17.90 | qfq | 4,886,020 | 94,632,219 | -1.02% |
| 2025-03-10 | 19.75 | 19.91 | 19.50 | 19.64 | 18.09 | qfq | 4,962,820 | 97,490,476 | -0.66% |
| 2025-03-07 | 19.65 | 19.95 | 19.54 | 19.77 | 18.21 | qfq | 6,241,400 | 123,488,455 | 0.56% |
| 2025-03-06 | 19.77 | 19.98 | 19.61 | 19.66 | 18.11 | qfq | 9,629,921 | 190,111,551 | -0.30% |
| 2025-03-05 | 19.35 | 19.84 | 19.27 | 19.72 | 18.16 | qfq | 9,246,521 | 181,295,099 | 2.55% |
| 2025-03-04 | 19.05 | 19.40 | 18.93 | 19.23 | 17.71 | qfq | 4,563,500 | 87,756,491 | 0.68% |
| 2025-03-03 | 19.01 | 19.50 | 18.88 | 19.10 | 17.59 | qfq | 7,216,940 | 138,645,122 | 1.22% |
| 2025-02-28 | 19.53 | 19.56 | 18.82 | 18.87 | 17.38 | qfq | 7,607,040 | 145,328,125 | -3.58% |
| 2025-02-27 | 19.84 | 19.97 | 19.30 | 19.57 | 18.02 | qfq | 7,389,960 | 144,651,083 | -1.61% |
| 2025-02-26 | 19.21 | 20.03 | 19.17 | 19.89 | 18.32 | qfq | 10,365,280 | 205,213,614 | 3.54% |
| 2025-02-25 | 19.10 | 19.44 | 18.97 | 19.21 | 17.69 | qfq | 5,533,480 | 106,551,985 | -0.47% |
| 2025-02-24 | 19.42 | 19.45 | 19.16 | 19.30 | 17.77 | qfq | 6,966,341 | 134,332,170 | -0.41% |
| 2025-02-21 | 19.14 | 19.45 | 18.77 | 19.38 | 17.85 | qfq | 11,337,017 | 217,494,186 | 2.11% |
| 2025-02-20 | 18.35 | 19.05 | 18.31 | 18.98 | 17.48 | qfq | 9,522,340 | 178,170,624 | 2.82% |
| 2025-02-19 | 18.00 | 18.46 | 17.97 | 18.46 | 17.00 | qfq | 6,148,540 | 112,606,753 | 2.33% |
| 2025-02-18 | 18.45 | 18.47 | 17.96 | 18.04 | 16.61 | qfq | 4,172,562 | 76,134,693 | -1.80% |
| 2025-02-17 | 18.51 | 18.60 | 18.11 | 18.37 | 16.92 | qfq | 5,334,135 | 97,760,780 | 0.22% |
| 2025-02-14 | 18.33 | 18.50 | 18.25 | 18.33 | 16.88 | qfq | 4,268,200 | 78,377,640 | -0.43% |
| 2025-02-13 | 18.91 | 18.91 | 18.39 | 18.41 | 16.95 | qfq | 5,290,600 | 98,354,479 | -2.18% |
| 2025-02-12 | 18.68 | 18.94 | 18.59 | 18.82 | 17.33 | qfq | 7,036,000 | 131,813,455 | 0.91% |
| 2025-02-11 | 18.20 | 18.77 | 18.18 | 18.65 | 17.18 | qfq | 7,062,223 | 130,301,958 | 2.14% |
| 2025-02-10 | 18.46 | 18.49 | 18.10 | 18.26 | 16.82 | qfq | 6,643,714 | 121,150,062 | -1.08% |
| 2025-02-07 | 18.54 | 18.57 | 18.22 | 18.46 | 17.00 | qfq | 6,834,040 | 125,959,717 | -0.11% |
| 2025-02-06 | 17.61 | 18.50 | 17.61 | 18.48 | 17.02 | qfq | 6,766,305 | 122,612,346 | 4.52% |
| 2025-02-05 | 17.96 | 17.97 | 17.57 | 17.68 | 16.28 | qfq | 3,592,400 | 63,695,793 | -0.95% |
| 2025-01-27 | 18.05 | 18.18 | 17.79 | 17.85 | 16.44 | qfq | 4,382,880 | 78,864,449 | -0.89% |
| 2025-01-24 | 17.90 | 18.12 | 17.76 | 18.01 | 16.59 | qfq | 4,445,600 | 79,835,180 | 0.17% |
| 2025-01-23 | 18.28 | 18.34 | 17.94 | 17.98 | 16.56 | qfq | 4,242,040 | 76,995,253 | -1.05% |
| 2025-01-22 | 18.05 | 18.30 | 17.94 | 18.17 | 16.73 | qfq | 3,802,700 | 69,021,080 | 0.55% |
| 2025-01-21 | 18.13 | 18.17 | 17.85 | 18.07 | 16.64 | qfq | 3,290,740 | 59,223,142 | -0.33% |
| 2025-01-20 | 18.07 | 18.25 | 18.01 | 18.13 | 16.70 | qfq | 3,992,500 | 72,347,392 | 0.61% |
| 2025-01-17 | 17.75 | 18.08 | 17.64 | 18.02 | 16.60 | qfq | 4,289,300 | 76,767,730 | 1.52% |
| 2025-01-16 | 17.60 | 17.95 | 17.55 | 17.75 | 16.35 | qfq | 4,447,200 | 78,867,238 | 1.66% |
| 2025-01-15 | 17.54 | 17.65 | 17.39 | 17.46 | 16.08 | qfq | 3,499,400 | 61,288,460 | -0.11% |
| 2025-01-14 | 16.75 | 17.50 | 16.70 | 17.48 | 16.10 | qfq | 5,962,448 | 103,015,465 | 4.42% |
| 2025-01-13 | 16.90 | 16.99 | 16.65 | 16.74 | 15.42 | qfq | 3,218,400 | 54,009,791 | -1.65% |
| 2025-01-10 | 17.13 | 17.47 | 17.01 | 17.02 | 15.67 | qfq | 4,524,500 | 78,025,593 | -0.64% |
| 2025-01-09 | 17.08 | 17.30 | 17.04 | 17.13 | 15.78 | qfq | 2,978,300 | 51,158,405 | -0.70% |
| 2025-01-08 | 17.20 | 17.42 | 16.72 | 17.25 | 15.89 | qfq | 5,335,760 | 91,088,075 | -0.29% |
| 2025-01-07 | 17.27 | 17.37 | 16.97 | 17.30 | 15.93 | qfq | 5,232,963 | 89,936,111 | 0.17% |
| 2025-01-06 | 17.20 | 17.45 | 16.77 | 17.27 | 15.90 | qfq | 4,462,400 | 76,621,660 | 1.47% |
| 2025-01-03 | 17.50 | 17.65 | 16.99 | 17.02 | 15.67 | qfq | 5,681,700 | 98,384,825 | -2.69% |
| 2025-01-02 | 17.99 | 18.07 | 17.32 | 17.49 | 16.11 | qfq | 5,525,336 | 97,830,476 | -2.56% |
| 2024-12-31 | 18.63 | 18.79 | 17.95 | 17.95 | 16.53 | qfq | 7,264,523 | 132,040,102 | -4.01% |
| 2024-12-30 | 18.67 | 18.89 | 18.58 | 18.70 | 17.22 | qfq | 3,099,543 | 58,055,211 | -0.21% |
| 2024-12-27 | 18.80 | 18.89 | 18.65 | 18.74 | 17.26 | qfq | 3,860,400 | 72,402,534 | -0.05% |
| 2024-12-26 | 18.46 | 18.94 | 18.41 | 18.75 | 17.27 | qfq | 4,733,900 | 88,784,531 | 1.19% |
| 2024-12-25 | 18.83 | 18.84 | 18.35 | 18.53 | 17.06 | qfq | 3,975,713 | 73,569,378 | -1.59% |
| 2024-12-24 | 18.48 | 18.94 | 18.43 | 18.83 | 17.34 | qfq | 4,922,713 | 92,225,683 | 2.67% |
| 2024-12-23 | 18.75 | 18.88 | 18.29 | 18.34 | 16.89 | qfq | 4,991,497 | 92,631,222 | -2.24% |
| 2024-12-20 | 18.81 | 18.92 | 18.63 | 18.76 | 17.28 | qfq | 4,921,880 | 92,472,594 | -0.27% |
| 2024-12-19 | 18.30 | 18.86 | 18.21 | 18.81 | 17.32 | qfq | 5,172,640 | 96,309,137 | 1.90% |
| 2024-12-18 | 18.50 | 18.64 | 18.39 | 18.46 | 17.00 | qfq | 4,678,700 | 86,729,934 | -0.05% |
| 2024-12-17 | 18.75 | 18.93 | 18.44 | 18.47 | 17.01 | qfq | 6,607,605 | 123,297,927 | -1.96% |
| 2024-12-16 | 19.31 | 19.44 | 18.69 | 18.84 | 17.35 | qfq | 8,750,580 | 166,192,832 | -2.48% |
| 2024-12-13 | 20.00 | 20.06 | 19.31 | 19.32 | 17.79 | qfq | 11,446,909 | 224,550,851 | -4.31% |
| 2024-12-12 | 20.35 | 20.44 | 19.76 | 20.19 | 18.59 | qfq | 11,656,679 | 233,652,773 | -1.42% |
| 2024-12-11 | 19.76 | 20.98 | 19.76 | 20.48 | 18.86 | qfq | 17,340,042 | 355,609,474 | 3.70% |
| 2024-12-10 | 19.93 | 20.21 | 19.73 | 19.75 | 18.19 | qfq | 17,850,174 | 356,869,661 | 2.76% |
| 2024-12-09 | 19.52 | 19.94 | 19.08 | 19.22 | 17.70 | qfq | 12,991,900 | 252,385,533 | -2.73% |
| 2024-12-06 | 19.49 | 19.93 | 19.20 | 19.76 | 18.20 | qfq | 10,616,200 | 207,751,351 | 0.66% |
| 2024-12-05 | 19.44 | 19.94 | 19.32 | 19.63 | 18.08 | qfq | 10,757,440 | 211,052,149 | 1.50% |
| 2024-12-04 | 19.44 | 19.86 | 19.15 | 19.34 | 17.81 | qfq | 14,061,592 | 273,996,712 | -0.92% |
| 2024-12-03 | 19.77 | 19.86 | 19.18 | 19.52 | 17.98 | qfq | 16,011,412 | 311,874,886 | -1.86% |
| 2024-12-02 | 20.49 | 20.60 | 19.69 | 19.89 | 18.32 | qfq | 29,921,407 | 597,891,731 | -4.24% |
| 2024-11-29 | 20.52 | 21.10 | 20.49 | 20.77 | 19.13 | qfq | 18,892,701 | 392,775,035 | 0.68% |
| 2024-11-28 | 21.10 | 21.85 | 20.38 | 20.63 | 19.00 | qfq | 24,458,895 | 514,035,002 | -1.06% |
| 2024-11-27 | 19.03 | 21.44 | 19.03 | 20.85 | 19.20 | qfq | 28,379,033 | 578,845,584 | 5.95% |
| 2024-11-26 | 22.75 | 22.75 | 19.60 | 19.68 | 18.12 | qfq | 40,315,598 | 864,269,574 | -4.84% |
| 2024-11-25 | 20.68 | 20.68 | 19.98 | 20.68 | 19.04 | qfq | 21,218,747 | 436,839,253 | 10.00% |
| 2024-11-22 | 19.38 | 19.68 | 18.71 | 18.80 | 17.31 | qfq | 17,825,147 | 342,274,109 | -1.83% |
| 2024-11-21 | 18.31 | 19.40 | 18.20 | 19.15 | 17.64 | qfq | 21,397,440 | 403,963,240 | 5.05% |
| 2024-11-20 | 17.30 | 18.29 | 17.30 | 18.23 | 16.79 | qfq | 9,976,760 | 178,055,330 | 4.53% |
| 2024-11-19 | 17.05 | 17.44 | 17.05 | 17.44 | 16.06 | qfq | 4,195,843 | 72,272,132 | 2.59% |
| 2024-11-18 | 17.20 | 17.41 | 16.94 | 17.00 | 15.66 | qfq | 4,818,142 | 82,729,643 | -1.45% |
| 2024-11-15 | 17.34 | 17.56 | 17.22 | 17.25 | 15.89 | qfq | 3,369,712 | 58,661,924 | -0.75% |
| 2024-11-14 | 17.89 | 17.93 | 17.35 | 17.38 | 16.01 | qfq | 5,515,560 | 97,152,194 | -2.85% |
| 2024-11-13 | 17.95 | 18.12 | 17.56 | 17.89 | 16.48 | qfq | 5,712,942 | 101,700,697 | -0.56% |
| 2024-11-12 | 18.14 | 18.38 | 17.86 | 17.99 | 16.57 | qfq | 7,272,729 | 132,089,645 | -0.44% |
| 2024-11-11 | 17.85 | 18.07 | 17.74 | 18.07 | 16.64 | qfq | 5,145,460 | 92,168,315 | 0.95% |
| 2024-11-08 | 18.18 | 18.29 | 17.82 | 17.90 | 16.48 | qfq | 6,484,150 | 116,910,617 | -1.10% |
| 2024-11-07 | 17.60 | 18.16 | 17.57 | 18.10 | 16.67 | qfq | 6,794,990 | 121,787,906 | 1.69% |
| 2024-11-06 | 17.92 | 18.04 | 17.64 | 17.80 | 16.39 | qfq | 6,743,054 | 120,166,351 | -0.61% |
| 2024-11-05 | 17.60 | 17.95 | 17.43 | 17.91 | 16.49 | qfq | 6,251,404 | 110,966,927 | 1.70% |
| 2024-11-04 | 17.08 | 17.79 | 17.08 | 17.61 | 16.22 | qfq | 6,180,020 | 108,517,651 | 3.10% |
| 2024-11-01 | 17.69 | 17.69 | 16.99 | 17.08 | 15.73 | qfq | 6,287,400 | 108,399,210 | -3.39% |
| 2024-10-31 | 17.40 | 17.86 | 17.23 | 17.68 | 16.28 | qfq | 8,713,145 | 152,793,384 | 3.57% |
| 2024-10-30 | 17.08 | 17.30 | 16.87 | 17.07 | 15.72 | qfq | 3,700,540 | 63,170,261 | 0.06% |
| 2024-10-29 | 17.61 | 17.61 | 16.97 | 17.06 | 15.71 | qfq | 5,403,813 | 93,132,010 | -2.63% |
| 2024-10-28 | 17.35 | 17.53 | 17.20 | 17.52 | 16.13 | qfq | 4,729,620 | 82,087,670 | 0.92% |
| 2024-10-25 | 17.06 | 17.44 | 17.03 | 17.36 | 15.99 | qfq | 4,615,500 | 79,800,596 | 1.52% |
| 2024-10-24 | 17.25 | 17.26 | 16.97 | 17.10 | 15.75 | qfq | 3,612,760 | 61,758,497 | -0.98% |
| 2024-10-23 | 17.37 | 17.42 | 17.18 | 17.27 | 15.90 | qfq | 4,700,602 | 81,267,530 | -0.46% |
| 2024-10-22 | 17.05 | 17.42 | 17.02 | 17.35 | 15.98 | qfq | 3,963,300 | 68,314,404 | 1.58% |
| 2024-10-21 | 17.16 | 17.26 | 16.84 | 17.08 | 15.73 | qfq | 5,476,521 | 93,471,569 | 0.00% |
| 2024-10-18 | 16.47 | 17.33 | 16.46 | 17.08 | 15.73 | qfq | 5,180,081 | 87,658,205 | 3.14% |
| 2024-10-17 | 16.80 | 16.97 | 16.55 | 16.56 | 15.25 | qfq | 3,363,519 | 56,284,760 | -1.31% |
| 2024-10-16 | 16.60 | 16.91 | 16.53 | 16.78 | 15.45 | qfq | 4,334,821 | 72,329,785 | -0.53% |
| 2024-10-15 | 17.40 | 17.48 | 16.85 | 16.87 | 15.54 | qfq | 4,339,292 | 74,392,778 | -3.54% |
| 2024-10-14 | 17.34 | 17.52 | 16.91 | 17.49 | 16.11 | qfq | 4,224,031 | 72,951,930 | 1.75% |
| 2024-10-11 | 17.97 | 17.98 | 17.01 | 17.19 | 15.83 | qfq | 4,472,397 | 77,873,409 | -4.34% |
| 2024-10-10 | 18.00 | 18.30 | 17.63 | 17.97 | 16.55 | qfq | 4,839,249 | 87,374,076 | 0.34% |
| 2024-10-09 | 19.10 | 19.10 | 17.82 | 17.91 | 16.49 | qfq | 7,871,751 | 145,039,113 | -8.85% |
| 2024-10-08 | 20.52 | 20.54 | 18.88 | 19.65 | 18.10 | qfq | 11,473,059 | 225,577,068 | 5.25% |
| 2024-09-30 | 17.89 | 18.88 | 17.52 | 18.67 | 17.19 | qfq | 9,724,585 | 178,006,864 | 7.92% |
| 2024-09-27 | 16.90 | 17.38 | 16.73 | 17.30 | 15.93 | qfq | 4,444,604 | 75,799,940 | 3.53% |
| 2024-09-26 | 16.16 | 16.73 | 16.08 | 16.71 | 15.39 | qfq | 4,041,824 | 66,569,579 | 3.34% |
| 2024-09-25 | 16.29 | 16.70 | 16.13 | 16.17 | 14.89 | qfq | 5,796,200 | 95,394,051 | -0.37% |
| 2024-09-24 | 15.72 | 16.23 | 15.52 | 16.23 | 14.95 | qfq | 4,658,774 | 74,122,471 | 4.04% |
| 2024-09-23 | 15.30 | 15.76 | 15.26 | 15.60 | 14.37 | qfq | 2,513,574 | 39,215,880 | 1.43% |
| 2024-09-20 | 15.40 | 15.60 | 15.16 | 15.38 | 14.16 | qfq | 2,266,461 | 34,765,406 | -0.13% |
| 2024-09-19 | 15.16 | 15.63 | 15.13 | 15.40 | 14.18 | qfq | 2,642,100 | 40,719,428 | 1.85% |
| 2024-09-18 | 14.99 | 15.24 | 14.81 | 15.12 | 13.92 | qfq | 1,870,347 | 28,056,815 | 0.67% |
| 2024-09-13 | 15.57 | 15.57 | 15.00 | 15.02 | 13.83 | qfq | 2,171,200 | 33,013,241 | -3.22% |
| 2024-09-12 | 15.53 | 15.83 | 15.48 | 15.52 | 14.29 | qfq | 1,786,640 | 27,943,522 | -0.13% |
| 2024-09-11 | 15.45 | 15.66 | 15.35 | 15.54 | 14.31 | qfq | 1,553,700 | 24,117,611 | 0.13% |
| 2024-09-10 | 15.25 | 15.56 | 15.03 | 15.52 | 14.29 | qfq | 2,507,240 | 38,325,403 | 1.24% |
| 2024-09-09 | 15.42 | 15.63 | 15.21 | 15.33 | 14.12 | qfq | 2,225,519 | 34,266,017 | -1.29% |
| 2024-09-06 | 15.71 | 15.84 | 15.49 | 15.53 | 14.30 | qfq | 1,964,800 | 30,681,598 | -1.08% |
| 2024-09-05 | 15.56 | 15.81 | 15.56 | 15.70 | 14.46 | qfq | 1,560,800 | 24,503,056 | 0.26% |
| 2024-09-04 | 15.64 | 15.86 | 15.54 | 15.66 | 14.42 | qfq | 2,003,800 | 31,425,762 | -0.89% |
| 2024-09-03 | 15.39 | 15.84 | 15.30 | 15.80 | 14.55 | qfq | 3,059,600 | 47,868,387 | 2.93% |
| 2024-09-02 | 15.76 | 15.85 | 15.35 | 15.35 | 14.14 | qfq | 3,087,180 | 48,086,455 | -2.91% |
| 2024-08-30 | 15.50 | 16.06 | 15.36 | 15.81 | 14.56 | qfq | 4,796,940 | 75,820,722 | 1.87% |
| 2024-08-29 | 14.82 | 15.55 | 14.75 | 15.52 | 14.29 | qfq | 4,458,800 | 68,223,568 | 4.37% |
| 2024-08-28 | 14.73 | 14.97 | 14.67 | 14.87 | 13.69 | qfq | 1,873,100 | 27,796,834 | 0.75% |
| 2024-08-27 | 14.91 | 14.97 | 14.67 | 14.76 | 13.59 | qfq | 2,558,400 | 37,712,199 | -1.53% |
| 2024-08-26 | 15.10 | 15.18 | 14.89 | 14.99 | 13.80 | qfq | 3,617,252 | 54,343,825 | -1.06% |
| 2024-08-23 | 14.86 | 15.24 | 14.73 | 15.15 | 13.95 | qfq | 3,415,380 | 51,407,641 | 1.61% |
| 2024-08-22 | 15.29 | 15.39 | 14.86 | 14.91 | 13.73 | qfq | 4,352,800 | 66,012,024 | -0.40% |
| 2024-08-21 | 15.08 | 15.33 | 14.91 | 14.97 | 13.79 | qfq | 2,693,347 | 40,491,071 | -1.84% |
| 2024-08-20 | 15.28 | 15.60 | 15.08 | 15.25 | 14.04 | qfq | 3,698,451 | 56,629,823 | 0.46% |
| 2024-08-19 | 14.90 | 15.21 | 14.90 | 15.18 | 13.98 | qfq | 1,836,347 | 27,759,511 | 1.00% |
| 2024-08-16 | 15.08 | 15.22 | 14.96 | 15.03 | 13.84 | qfq | 1,806,800 | 27,184,647 | -0.73% |
| 2024-08-15 | 15.01 | 15.24 | 14.88 | 15.14 | 13.94 | qfq | 2,098,300 | 31,708,158 | 1.07% |
| 2024-08-14 | 15.30 | 15.30 | 14.98 | 14.98 | 13.80 | qfq | 2,150,802 | 32,395,671 | -1.90% |
| 2024-08-13 | 15.18 | 15.30 | 15.05 | 15.27 | 14.06 | qfq | 2,184,080 | 33,095,789 | 0.26% |
| 2024-08-12 | 15.30 | 15.47 | 15.10 | 15.23 | 14.03 | qfq | 2,658,380 | 40,662,867 | -1.17% |
| 2024-08-09 | 15.56 | 15.78 | 15.39 | 15.41 | 14.19 | qfq | 1,374,400 | 21,401,497 | -1.15% |
| 2024-08-08 | 15.80 | 15.80 | 15.31 | 15.59 | 14.36 | qfq | 2,091,300 | 32,441,238 | -0.89% |
| 2024-08-07 | 15.68 | 15.93 | 15.68 | 15.73 | 14.49 | qfq | 1,835,860 | 29,010,721 | -0.25% |
| 2024-08-06 | 15.67 | 15.80 | 15.55 | 15.77 | 14.52 | qfq | 2,193,900 | 34,406,524 | 2.07% |
| 2024-08-05 | 15.80 | 16.07 | 15.44 | 15.45 | 14.23 | qfq | 3,516,367 | 55,336,687 | -2.34% |
| 2024-08-02 | 16.09 | 16.26 | 15.80 | 15.82 | 14.57 | qfq | 2,876,900 | 46,124,533 | -2.53% |
| 2024-08-01 | 16.32 | 16.48 | 16.17 | 16.23 | 14.95 | qfq | 3,357,700 | 54,679,775 | -1.04% |
| 2024-07-31 | 15.80 | 16.49 | 15.60 | 16.40 | 15.10 | qfq | 4,952,667 | 80,221,456 | 4.26% |
| 2024-07-30 | 15.71 | 15.83 | 15.32 | 15.73 | 14.49 | qfq | 2,454,700 | 38,189,148 | 0.25% |
| 2024-07-29 | 16.19 | 16.19 | 15.65 | 15.69 | 14.45 | qfq | 2,676,580 | 42,401,500 | -1.20% |
| 2024-07-26 | 15.40 | 16.02 | 15.40 | 15.88 | 14.62 | qfq | 3,331,300 | 52,799,085 | 2.85% |
| 2024-07-25 | 15.13 | 15.66 | 14.76 | 15.44 | 14.22 | qfq | 2,549,901 | 38,946,371 | 0.98% |
| 2024-07-24 | 15.61 | 15.69 | 15.27 | 15.29 | 14.08 | qfq | 2,789,800 | 43,082,510 | -2.36% |
| 2024-07-23 | 15.61 | 16.23 | 15.61 | 15.66 | 14.42 | qfq | 4,741,380 | 75,697,680 | -0.25% |
| 2024-07-22 | 15.62 | 15.82 | 15.55 | 15.70 | 14.46 | qfq | 1,940,900 | 30,462,310 | 0.51% |
| 2024-07-19 | 15.45 | 15.76 | 15.30 | 15.62 | 14.38 | qfq | 2,361,480 | 36,889,955 | 0.97% |
| 2024-07-18 | 15.28 | 15.51 | 15.01 | 15.47 | 14.25 | qfq | 2,403,700 | 36,674,982 | 0.98% |
| 2024-07-17 | 15.33 | 15.54 | 15.01 | 15.32 | 14.11 | qfq | 2,952,400 | 45,086,291 | 0.20% |
| 2024-07-16 | 15.25 | 15.47 | 15.14 | 15.29 | 14.08 | qfq | 2,294,700 | 35,020,479 | -0.59% |
| 2024-07-15 | 15.65 | 15.69 | 15.30 | 15.38 | 14.16 | qfq | 2,519,200 | 38,977,994 | -2.53% |
| 2024-07-12 | 15.92 | 15.96 | 15.71 | 15.78 | 14.53 | qfq | 2,754,335 | 43,507,656 | -0.88% |
| 2024-07-11 | 15.50 | 15.92 | 15.50 | 15.92 | 14.66 | qfq | 3,326,180 | 52,454,491 | 3.65% |
| 2024-07-10 | 15.48 | 15.55 | 15.29 | 15.36 | 14.15 | qfq | 2,926,049 | 45,129,008 | -0.84% |
| 2024-07-09 | 15.20 | 15.57 | 15.08 | 15.49 | 14.27 | qfq | 3,639,500 | 55,893,547 | 1.51% |
| 2024-07-08 | 15.64 | 15.67 | 15.19 | 15.26 | 14.05 | qfq | 2,617,400 | 40,232,309 | -3.05% |
| 2024-07-05 | 15.55 | 15.81 | 15.49 | 15.74 | 14.50 | qfq | 2,558,780 | 39,988,659 | 1.09% |
| 2024-07-04 | 16.01 | 16.14 | 15.47 | 15.57 | 14.34 | qfq | 4,078,749 | 64,239,237 | -2.44% |
| 2024-07-03 | 16.77 | 16.85 | 15.91 | 15.96 | 14.70 | qfq | 7,715,378 | 124,707,409 | -5.28% |
| 2024-07-02 | 17.24 | 17.28 | 16.78 | 16.85 | 15.52 | qfq | 2,477,500 | 42,022,969 | -2.26% |
| 2024-07-01 | 16.99 | 17.37 | 16.79 | 17.24 | 15.88 | qfq | 1,984,402 | 33,836,077 | 1.17% |
| 2024-06-28 | 16.81 | 17.20 | 16.71 | 17.04 | 15.69 | qfq | 2,796,266 | 47,681,077 | 1.25% |
| 2024-06-27 | 17.28 | 17.35 | 16.79 | 16.83 | 15.50 | qfq | 2,450,100 | 41,675,656 | -2.72% |
| 2024-06-26 | 16.78 | 17.32 | 16.68 | 17.30 | 15.93 | qfq | 2,367,913 | 40,342,981 | 2.55% |
| 2024-06-25 | 16.81 | 17.12 | 16.74 | 16.87 | 15.54 | qfq | 2,556,040 | 43,243,797 | 0.54% |
| 2024-06-24 | 17.40 | 17.43 | 16.75 | 16.78 | 15.45 | qfq | 3,838,166 | 65,205,008 | -4.66% |
| 2024-06-21 | 17.79 | 18.05 | 17.50 | 17.60 | 16.21 | qfq | 2,551,850 | 45,148,359 | -1.12% |
| 2024-06-20 | 18.46 | 18.53 | 17.76 | 17.80 | 16.39 | qfq | 2,866,760 | 51,739,785 | -3.89% |
| 2024-06-19 | 18.50 | 18.74 | 18.45 | 18.52 | 17.06 | qfq | 2,596,645 | 48,217,232 | -0.05% |
| 2024-06-18 | 18.06 | 18.67 | 17.81 | 18.53 | 17.06 | qfq | 4,273,500 | 78,194,618 | 2.55% |
| 2024-06-17 | 17.72 | 18.11 | 17.64 | 18.07 | 16.64 | qfq | 2,481,920 | 44,659,550 | 0.84% |
| 2024-06-14 | 17.57 | 17.95 | 17.52 | 17.92 | 16.50 | qfq | 2,954,232 | 52,674,807 | 1.59% |
| 2024-06-13 | 18.09 | 18.15 | 17.54 | 17.64 | 16.25 | qfq | 4,557,602 | 80,884,816 | -2.49% |
| 2024-06-12 | 17.96 | 18.30 | 17.96 | 18.09 | 16.66 | qfq | 3,989,138 | 72,333,366 | -0.22% |
| 2024-06-11 | 18.05 | 18.22 | 17.55 | 18.13 | 16.70 | qfq | 3,311,333 | 59,075,792 | 0.22% |
| 2024-06-07 | 18.00 | 18.18 | 17.62 | 18.09 | 16.66 | qfq | 2,906,473 | 52,031,037 | 1.40% |
| 2024-06-06 | 18.19 | 18.38 | 17.68 | 17.84 | 16.43 | qfq | 5,120,718 | 91,758,113 | -2.19% |
| 2024-06-05 | 18.78 | 18.88 | 18.20 | 18.24 | 16.80 | qfq | 3,295,013 | 60,874,503 | -2.88% |
| 2024-06-04 | 18.69 | 18.85 | 18.44 | 18.78 | 17.29 | qfq | 3,083,902 | 57,475,807 | 0.11% |
| 2024-06-03 | 19.24 | 19.27 | 18.65 | 18.76 | 17.28 | qfq | 3,155,197 | 59,679,890 | -2.04% |
| 2024-05-31 | 19.03 | 19.42 | 19.03 | 19.15 | 17.64 | qfq | 2,623,542 | 50,533,541 | 0.79% |
| 2024-05-30 | 19.30 | 19.38 | 18.94 | 19.00 | 17.50 | qfq | 2,537,820 | 48,628,838 | -1.76% |
| 2024-05-29 | 19.33 | 19.52 | 19.15 | 19.34 | 17.81 | qfq | 3,630,400 | 70,075,856 | -0.10% |
| 2024-05-28 | 19.99 | 20.00 | 19.36 | 19.36 | 17.83 | qfq | 3,128,360 | 61,363,787 | -2.52% |
| 2024-05-27 | 19.88 | 20.05 | 19.41 | 19.86 | 18.29 | qfq | 4,244,200 | 83,547,693 | -2.12% |
| 2024-05-24 | 20.43 | 20.74 | 20.22 | 20.29 | 18.11 | qfq | 3,003,820 | 61,290,838 | -0.69% |
| 2024-05-23 | 20.90 | 21.00 | 20.34 | 20.43 | 18.24 | qfq | 3,622,240 | 74,581,512 | -2.53% |
| 2024-05-22 | 21.60 | 21.60 | 20.86 | 20.96 | 18.71 | qfq | 4,810,920 | 101,267,022 | -2.87% |
| 2024-05-21 | 21.27 | 21.80 | 21.24 | 21.58 | 19.26 | qfq | 4,773,000 | 102,900,550 | 1.70% |
| 2024-05-20 | 21.20 | 21.39 | 20.85 | 21.22 | 18.94 | qfq | 3,914,889 | 83,036,046 | -0.33% |
| 2024-05-17 | 21.74 | 21.76 | 21.00 | 21.29 | 19.01 | qfq | 5,737,249 | 122,277,328 | -1.48% |
| 2024-05-16 | 22.05 | 22.34 | 21.44 | 21.61 | 19.29 | qfq | 4,739,600 | 103,968,731 | -2.08% |
| 2024-05-15 | 22.01 | 22.34 | 21.77 | 22.07 | 19.70 | qfq | 4,265,033 | 93,959,513 | -0.76% |
| 2024-05-14 | 22.49 | 22.70 | 22.13 | 22.24 | 19.85 | qfq | 3,877,468 | 86,489,723 | -1.64% |
| 2024-05-13 | 21.87 | 22.93 | 21.71 | 22.61 | 20.18 | qfq | 5,532,799 | 124,312,238 | 1.94% |
| 2024-05-10 | 21.95 | 22.44 | 21.58 | 22.18 | 19.80 | qfq | 5,472,421 | 120,308,420 | 0.54% |
| 2024-05-09 | 21.10 | 22.38 | 21.10 | 22.06 | 19.69 | qfq | 6,490,016 | 142,888,673 | 3.33% |
| 2024-05-08 | 21.37 | 21.70 | 21.25 | 21.35 | 19.06 | qfq | 3,418,093 | 73,151,975 | -0.93% |
| 2024-05-07 | 21.39 | 21.75 | 21.00 | 21.55 | 19.24 | qfq | 5,302,364 | 114,038,637 | 0.70% |
| 2024-05-06 | 21.15 | 21.65 | 20.91 | 21.40 | 19.10 | qfq | 7,017,193 | 149,561,037 | 2.98% |
| 2024-04-30 | 20.76 | 21.56 | 20.76 | 20.78 | 18.55 | qfq | 7,433,471 | 155,643,330 | 0.97% |
| 2024-04-29 | 19.90 | 20.61 | 19.90 | 20.58 | 18.37 | qfq | 6,059,898 | 123,169,620 | 3.26% |
| 2024-04-26 | 19.81 | 20.34 | 19.75 | 19.93 | 17.79 | qfq | 6,152,200 | 123,163,980 | 0.10% |
| 2024-04-25 | 20.20 | 20.24 | 19.80 | 19.91 | 17.77 | qfq | 5,073,993 | 101,326,081 | -2.40% |
| 2024-04-24 | 19.59 | 20.97 | 19.58 | 20.40 | 18.21 | qfq | 8,636,954 | 177,422,028 | 4.62% |
| 2024-04-23 | 19.93 | 20.00 | 19.30 | 19.50 | 17.41 | qfq | 7,676,182 | 150,674,014 | -3.08% |
| 2024-04-22 | 20.60 | 21.10 | 19.68 | 20.12 | 17.96 | qfq | 8,080,696 | 164,977,088 | -1.95% |
| 2024-04-19 | 20.26 | 21.24 | 20.06 | 20.52 | 18.32 | qfq | 11,376,757 | 232,830,201 | -2.01% |
| 2024-04-18 | 22.08 | 22.08 | 20.89 | 20.94 | 18.69 | qfq | 17,908,847 | 384,170,590 | -9.78% |
| 2024-04-17 | 21.88 | 23.50 | 21.35 | 23.21 | 20.72 | qfq | 11,618,897 | 260,738,438 | 6.08% |
| 2024-04-16 | 21.09 | 22.46 | 20.30 | 21.88 | 19.53 | qfq | 10,368,492 | 219,670,652 | 1.96% |
| 2024-04-15 | 20.62 | 21.70 | 20.62 | 21.46 | 19.16 | qfq | 9,027,486 | 192,007,797 | 3.47% |
| 2024-04-12 | 20.54 | 21.34 | 20.40 | 20.74 | 18.51 | qfq | 7,318,698 | 152,113,905 | 0.92% |
| 2024-04-11 | 19.52 | 20.84 | 19.25 | 20.55 | 18.34 | qfq | 8,770,988 | 178,350,761 | 4.95% |
| 2024-04-10 | 19.85 | 20.37 | 19.40 | 19.58 | 17.48 | qfq | 4,469,380 | 88,699,989 | -1.16% |
| 2024-04-09 | 19.28 | 19.96 | 19.19 | 19.81 | 17.68 | qfq | 4,029,240 | 78,915,202 | 2.75% |
| 2024-04-08 | 19.71 | 19.88 | 19.26 | 19.28 | 17.21 | qfq | 3,950,187 | 77,264,811 | -2.18% |
| 2024-04-03 | 20.05 | 20.25 | 19.57 | 19.71 | 17.59 | qfq | 4,649,172 | 92,144,447 | -1.70% |
| 2024-04-02 | 20.19 | 20.39 | 19.87 | 20.05 | 17.90 | qfq | 4,113,591 | 82,545,354 | -0.35% |
| 2024-04-01 | 19.22 | 20.35 | 19.22 | 20.12 | 17.96 | qfq | 7,146,201 | 142,768,819 | 5.40% |
| 2024-03-29 | 18.35 | 19.11 | 18.32 | 19.09 | 17.04 | qfq | 3,494,400 | 65,719,765 | 3.47% |
| 2024-03-28 | 18.37 | 18.78 | 18.21 | 18.45 | 16.47 | qfq | 3,792,800 | 70,203,779 | 1.82% |
| 2024-03-27 | 18.85 | 19.00 | 18.04 | 18.12 | 16.18 | qfq | 5,359,656 | 98,813,746 | -4.63% |
| 2024-03-26 | 19.30 | 19.50 | 18.65 | 19.00 | 16.96 | qfq | 5,429,180 | 103,386,853 | -2.01% |
| 2024-03-25 | 19.10 | 19.90 | 18.99 | 19.39 | 17.31 | qfq | 8,744,636 | 170,733,475 | 1.36% |
| 2024-03-22 | 19.06 | 19.30 | 18.82 | 19.13 | 17.08 | qfq | 4,485,100 | 85,468,612 | 0.16% |
| 2024-03-21 | 19.06 | 19.23 | 18.84 | 19.10 | 17.05 | qfq | 4,231,000 | 80,759,077 | 0.26% |
| 2024-03-20 | 18.82 | 19.10 | 18.72 | 19.05 | 17.01 | qfq | 3,606,613 | 68,365,410 | 1.33% |
| 2024-03-19 | 19.17 | 19.17 | 18.80 | 18.80 | 16.78 | qfq | 3,867,900 | 73,239,521 | -1.88% |
| 2024-03-18 | 18.81 | 19.16 | 18.70 | 19.16 | 17.10 | qfq | 4,659,003 | 88,351,692 | 2.08% |
| 2024-03-15 | 18.69 | 18.82 | 18.43 | 18.77 | 16.76 | qfq | 3,757,440 | 69,877,665 | -0.21% |
| 2024-03-14 | 18.51 | 18.97 | 18.46 | 18.81 | 16.79 | qfq | 5,186,763 | 97,395,006 | 0.86% |
| 2024-03-13 | 18.97 | 18.97 | 18.46 | 18.65 | 16.65 | qfq | 4,599,225 | 85,801,563 | -0.48% |
| 2024-03-12 | 19.00 | 19.16 | 18.58 | 18.74 | 16.73 | qfq | 4,522,160 | 84,907,509 | -1.00% |
| 2024-03-11 | 19.00 | 19.04 | 18.74 | 18.93 | 16.90 | qfq | 5,539,238 | 104,401,851 | -0.84% |
| 2024-03-08 | 19.10 | 19.12 | 18.65 | 19.09 | 17.04 | qfq | 6,024,275 | 113,912,565 | 0.10% |
| 2024-03-07 | 18.60 | 19.49 | 18.59 | 19.07 | 17.02 | qfq | 10,129,259 | 193,886,988 | 3.59% |
| 2024-03-06 | 18.15 | 18.55 | 18.09 | 18.41 | 16.43 | qfq | 4,598,400 | 84,182,368 | 0.55% |
| 2024-03-05 | 18.70 | 18.78 | 18.11 | 18.31 | 16.35 | qfq | 6,893,548 | 127,091,207 | -3.63% |
| 2024-03-04 | 17.98 | 19.20 | 17.97 | 19.00 | 16.96 | qfq | 11,090,214 | 206,689,032 | 5.91% |
| 2024-03-01 | 17.91 | 18.15 | 17.63 | 17.94 | 16.01 | qfq | 5,327,412 | 95,218,927 | 0.67% |
| 2024-02-29 | 17.01 | 17.82 | 16.90 | 17.82 | 15.91 | qfq | 6,431,629 | 112,425,433 | 4.45% |
| 2024-02-28 | 18.05 | 18.08 | 17.06 | 17.06 | 15.23 | qfq | 8,054,841 | 141,807,816 | -5.54% |
| 2024-02-27 | 17.90 | 18.06 | 17.63 | 18.06 | 16.12 | qfq | 8,108,865 | 144,900,540 | -0.11% |
| 2024-02-26 | 18.03 | 18.75 | 17.92 | 18.08 | 16.14 | qfq | 11,789,978 | 215,348,847 | 4.99% |
| 2024-02-23 | 16.97 | 17.27 | 16.50 | 17.22 | 15.37 | qfq | 5,527,100 | 93,391,629 | 1.95% |
| 2024-02-22 | 16.57 | 17.05 | 16.57 | 16.89 | 15.08 | qfq | 3,965,168 | 66,637,958 | 1.69% |
| 2024-02-21 | 16.60 | 17.16 | 16.40 | 16.61 | 14.83 | qfq | 4,897,282 | 82,782,530 | -0.54% |
| 2024-02-20 | 16.74 | 16.97 | 16.55 | 16.70 | 14.91 | qfq | 4,196,675 | 70,111,950 | -1.71% |
| 2024-02-19 | 16.26 | 17.15 | 16.26 | 16.99 | 15.17 | qfq | 7,040,147 | 118,413,860 | 5.79% |
| 2024-02-08 | 14.69 | 16.06 | 14.69 | 16.06 | 14.34 | qfq | 6,998,153 | 108,985,250 | 10.00% |
| 2024-02-07 | 14.66 | 15.29 | 14.26 | 14.60 | 13.03 | qfq | 6,399,570 | 94,566,491 | -0.75% |
| 2024-02-06 | 13.28 | 15.11 | 12.97 | 14.71 | 13.13 | qfq | 8,274,114 | 115,259,017 | 6.98% |
| 2024-02-05 | 14.85 | 14.85 | 13.56 | 13.75 | 12.27 | qfq | 8,086,266 | 113,255,731 | -8.46% |
| 2024-02-02 | 15.42 | 15.91 | 14.50 | 15.02 | 13.41 | qfq | 6,876,700 | 104,130,280 | -2.78% |
| 2024-02-01 | 15.52 | 15.65 | 15.10 | 15.45 | 13.79 | qfq | 6,295,220 | 96,878,864 | -0.45% |
| 2024-01-31 | 16.41 | 16.54 | 15.41 | 15.52 | 13.85 | qfq | 5,008,892 | 79,364,266 | -5.19% |
| 2024-01-30 | 16.78 | 16.98 | 16.35 | 16.37 | 14.61 | qfq | 3,158,600 | 52,746,176 | -3.88% |
| 2024-01-29 | 17.59 | 17.79 | 16.96 | 17.03 | 15.20 | qfq | 3,082,260 | 53,033,906 | -3.02% |
| 2024-01-26 | 17.56 | 17.88 | 17.36 | 17.56 | 15.68 | qfq | 3,764,700 | 66,647,880 | 0.06% |
| 2024-01-25 | 16.49 | 17.57 | 16.39 | 17.55 | 15.67 | qfq | 4,430,203 | 75,917,413 | 6.17% |
| 2024-01-24 | 16.31 | 16.77 | 15.85 | 16.53 | 14.76 | qfq | 4,810,018 | 78,580,676 | 1.97% |
| 2024-01-23 | 16.40 | 16.51 | 16.03 | 16.21 | 14.47 | qfq | 5,168,629 | 83,730,657 | -0.98% |
| 2024-01-22 | 17.88 | 17.88 | 16.17 | 16.37 | 14.61 | qfq | 6,424,360 | 109,304,884 | -8.70% |
| 2024-01-19 | 18.31 | 18.49 | 17.93 | 17.93 | 16.01 | qfq | 3,055,541 | 55,524,028 | -1.75% |
| 2024-01-18 | 18.51 | 18.91 | 17.88 | 18.25 | 16.29 | qfq | 5,328,194 | 97,107,259 | -2.35% |
| 2024-01-17 | 18.81 | 19.09 | 18.65 | 18.69 | 16.68 | qfq | 4,813,866 | 91,152,195 | -0.74% |
| 2024-01-16 | 18.79 | 19.04 | 18.48 | 18.83 | 16.81 | qfq | 3,017,171 | 56,514,376 | 0.27% |
| 2024-01-15 | 18.81 | 19.01 | 18.44 | 18.78 | 16.76 | qfq | 2,685,290 | 50,173,611 | -0.21% |
| 2024-01-12 | 18.68 | 19.16 | 18.66 | 18.82 | 16.80 | qfq | 3,388,944 | 64,122,827 | 0.32% |
| 2024-01-11 | 18.31 | 18.82 | 18.17 | 18.76 | 16.75 | qfq | 2,976,100 | 55,290,370 | 2.23% |
| 2024-01-10 | 18.34 | 18.54 | 18.05 | 18.35 | 16.38 | qfq | 2,675,500 | 49,063,203 | -0.27% |
| 2024-01-09 | 18.08 | 18.47 | 18.08 | 18.40 | 16.43 | qfq | 3,455,300 | 63,283,669 | 1.83% |
| 2024-01-08 | 18.36 | 18.40 | 18.05 | 18.07 | 16.13 | qfq | 2,950,910 | 53,549,988 | -1.69% |
| 2024-01-05 | 18.81 | 19.02 | 18.25 | 18.38 | 16.41 | qfq | 3,494,921 | 64,894,187 | -2.70% |
| 2024-01-04 | 18.79 | 18.98 | 18.61 | 18.89 | 16.86 | qfq | 4,105,740 | 77,168,572 | 0.48% |
| 2024-01-03 | 19.02 | 19.03 | 18.60 | 18.80 | 16.78 | qfq | 3,422,279 | 64,331,969 | -1.88% |
| 2024-01-02 | 18.93 | 19.30 | 18.85 | 19.16 | 17.10 | qfq | 5,146,849 | 98,568,793 | 1.22% |
| 2023-12-29 | 18.67 | 19.00 | 18.58 | 18.93 | 16.90 | qfq | 3,130,800 | 59,069,105 | 1.34% |
| 2023-12-28 | 17.95 | 18.86 | 17.83 | 18.68 | 16.68 | qfq | 4,143,600 | 76,645,333 | 4.01% |
| 2023-12-27 | 17.74 | 18.02 | 17.70 | 17.96 | 16.03 | qfq | 2,246,001 | 40,191,710 | 1.01% |
| 2023-12-26 | 18.23 | 18.23 | 17.64 | 17.78 | 15.87 | qfq | 3,369,881 | 59,964,842 | -2.68% |
| 2023-12-25 | 18.15 | 18.30 | 17.90 | 18.27 | 16.31 | qfq | 2,848,700 | 51,436,979 | 0.61% |
| 2023-12-22 | 18.32 | 18.47 | 18.08 | 18.16 | 16.21 | qfq | 2,730,960 | 49,907,117 | -1.14% |
| 2023-12-21 | 18.07 | 18.53 | 17.76 | 18.37 | 16.40 | qfq | 3,080,580 | 55,910,160 | 1.21% |
| 2023-12-20 | 18.32 | 18.68 | 18.12 | 18.15 | 16.20 | qfq | 3,287,600 | 60,501,130 | -1.31% |
| 2023-12-19 | 18.22 | 18.43 | 18.05 | 18.39 | 16.42 | qfq | 3,170,247 | 57,799,508 | 0.88% |
| 2023-12-18 | 18.99 | 19.00 | 18.16 | 18.23 | 16.27 | qfq | 5,991,660 | 110,692,036 | -4.40% |
| 2023-12-15 | 18.68 | 19.69 | 18.55 | 19.07 | 17.02 | qfq | 6,556,420 | 124,582,219 | 2.80% |
| 2023-12-14 | 18.59 | 18.79 | 18.41 | 18.55 | 16.56 | qfq | 2,165,493 | 40,328,232 | 0.38% |
| 2023-12-13 | 18.45 | 18.75 | 18.26 | 18.48 | 16.50 | qfq | 2,305,000 | 42,682,081 | 0.33% |
| 2023-12-12 | 18.47 | 18.52 | 18.26 | 18.42 | 16.44 | qfq | 2,135,402 | 39,313,527 | 0.22% |
| 2023-12-11 | 18.23 | 18.41 | 17.96 | 18.38 | 16.41 | qfq | 2,472,800 | 45,037,047 | 0.88% |
| 2023-12-08 | 18.31 | 18.65 | 18.22 | 18.22 | 16.26 | qfq | 2,799,600 | 51,574,967 | -0.38% |
| 2023-12-07 | 18.50 | 18.55 | 18.19 | 18.29 | 16.33 | qfq | 3,811,500 | 69,902,669 | -0.33% |
| 2023-12-06 | 18.34 | 18.63 | 18.29 | 18.35 | 16.38 | qfq | 2,856,177 | 52,738,256 | -0.16% |
| 2023-12-05 | 18.86 | 18.91 | 18.34 | 18.38 | 16.41 | qfq | 3,100,180 | 57,534,686 | -2.91% |
| 2023-12-04 | 18.98 | 19.22 | 18.86 | 18.93 | 16.90 | qfq | 2,706,379 | 51,516,371 | -0.32% |
| 2023-12-01 | 18.88 | 19.05 | 18.71 | 18.99 | 16.95 | qfq | 3,092,658 | 58,525,510 | 0.42% |
| 2023-11-30 | 19.18 | 19.25 | 18.66 | 18.91 | 16.88 | qfq | 3,468,800 | 65,519,426 | -1.72% |
| 2023-11-29 | 19.40 | 19.51 | 19.15 | 19.24 | 17.18 | qfq | 3,581,800 | 69,081,910 | -1.33% |
| 2023-11-28 | 19.43 | 19.54 | 19.19 | 19.50 | 17.41 | qfq | 2,989,630 | 58,021,886 | 0.10% |
| 2023-11-27 | 19.24 | 19.58 | 19.19 | 19.48 | 17.39 | qfq | 2,776,139 | 53,968,968 | 1.14% |
| 2023-11-24 | 19.40 | 19.50 | 19.10 | 19.26 | 17.19 | qfq | 2,709,940 | 52,164,111 | -1.18% |
| 2023-11-23 | 19.12 | 19.54 | 19.08 | 19.49 | 17.40 | qfq | 3,118,020 | 60,389,736 | 2.20% |
| 2023-11-22 | 19.36 | 19.47 | 19.06 | 19.07 | 17.02 | qfq | 3,334,680 | 64,165,293 | -1.90% |
| 2023-11-21 | 19.86 | 19.97 | 19.30 | 19.44 | 17.35 | qfq | 4,515,700 | 88,701,137 | -1.92% |
| 2023-11-20 | 19.56 | 19.86 | 19.55 | 19.82 | 17.69 | qfq | 5,184,100 | 102,253,085 | 0.97% |
| 2023-11-17 | 19.31 | 19.73 | 19.25 | 19.63 | 17.52 | qfq | 3,186,040 | 62,306,676 | 1.50% |
| 2023-11-16 | 19.61 | 19.69 | 19.33 | 19.34 | 17.26 | qfq | 2,940,451 | 57,222,028 | -1.58% |
| 2023-11-15 | 19.60 | 19.81 | 19.49 | 19.65 | 17.54 | qfq | 3,118,036 | 61,216,866 | 0.72% |
| 2023-11-14 | 19.22 | 19.53 | 19.12 | 19.51 | 17.42 | qfq | 4,072,835 | 78,813,789 | 1.51% |
| 2023-11-13 | 19.26 | 19.28 | 19.03 | 19.22 | 17.16 | qfq | 3,099,680 | 59,472,987 | 0.31% |
| 2023-11-10 | 19.05 | 19.30 | 19.05 | 19.16 | 17.10 | qfq | 2,441,623 | 46,841,992 | -0.47% |
| 2023-11-09 | 19.22 | 19.37 | 19.12 | 19.25 | 17.18 | qfq | 3,460,043 | 66,534,939 | 0.31% |
| 2023-11-08 | 19.35 | 19.43 | 19.07 | 19.19 | 17.13 | qfq | 4,116,853 | 79,203,334 | -0.98% |
| 2023-11-07 | 19.51 | 19.67 | 19.15 | 19.38 | 17.30 | qfq | 6,460,678 | 124,823,322 | -0.77% |
| 2023-11-06 | 18.91 | 19.60 | 18.82 | 19.53 | 17.43 | qfq | 7,496,815 | 144,283,101 | 3.28% |
| 2023-11-03 | 18.39 | 19.09 | 18.24 | 18.91 | 16.88 | qfq | 7,369,502 | 138,826,403 | 3.79% |
| 2023-11-02 | 18.55 | 18.68 | 18.13 | 18.22 | 16.26 | qfq | 7,350,896 | 135,011,810 | -2.62% |
| 2023-11-01 | 18.56 | 18.82 | 17.83 | 18.71 | 16.70 | qfq | 10,855,056 | 199,459,856 | 0.81% |
| 2023-10-31 | 19.18 | 19.88 | 18.32 | 18.56 | 16.57 | qfq | 16,930,956 | 317,926,303 | 2.71% |
| 2023-10-30 | 18.10 | 18.20 | 17.82 | 18.07 | 16.13 | qfq | 5,574,438 | 100,561,166 | -0.82% |
| 2023-10-27 | 18.02 | 18.38 | 17.78 | 18.22 | 16.26 | qfq | 3,949,374 | 71,236,954 | 1.11% |
| 2023-10-26 | 17.90 | 18.05 | 17.57 | 18.02 | 16.09 | qfq | 2,674,975 | 47,697,011 | 0.33% |
| 2023-10-25 | 18.13 | 18.37 | 17.90 | 17.96 | 16.03 | qfq | 2,892,913 | 52,383,685 | -0.22% |
| 2023-10-24 | 17.97 | 18.27 | 17.80 | 18.00 | 16.07 | qfq | 4,210,313 | 75,836,861 | 0.11% |
| 2023-10-23 | 18.75 | 18.75 | 17.70 | 17.98 | 16.05 | qfq | 3,795,356 | 68,786,510 | -3.49% |
| 2023-10-20 | 18.80 | 19.06 | 18.50 | 18.63 | 16.63 | qfq | 2,675,732 | 50,198,985 | -0.90% |
| 2023-10-19 | 19.01 | 19.21 | 18.80 | 18.80 | 16.78 | qfq | 2,402,883 | 45,616,989 | -1.47% |
| 2023-10-18 | 19.54 | 19.59 | 19.05 | 19.08 | 17.03 | qfq | 2,736,175 | 52,573,878 | -2.80% |
| 2023-10-17 | 19.71 | 19.97 | 19.43 | 19.63 | 17.52 | qfq | 1,728,300 | 33,823,137 | 0.00% |
| 2023-10-16 | 19.86 | 19.89 | 19.49 | 19.63 | 17.52 | qfq | 2,442,895 | 47,860,389 | -1.21% |
| 2023-10-13 | 20.25 | 20.25 | 19.74 | 19.87 | 17.74 | qfq | 2,366,800 | 47,160,013 | -2.41% |
| 2023-10-12 | 20.33 | 20.42 | 20.04 | 20.36 | 18.18 | qfq | 2,394,780 | 48,398,112 | 1.09% |
| 2023-10-11 | 20.13 | 20.38 | 20.03 | 20.14 | 17.98 | qfq | 2,302,086 | 46,484,442 | 0.20% |
| 2023-10-10 | 20.78 | 20.89 | 20.05 | 20.10 | 17.94 | qfq | 2,432,958 | 49,337,801 | -2.38% |
| 2023-10-09 | 20.65 | 20.78 | 20.40 | 20.59 | 18.38 | qfq | 3,617,827 | 74,245,107 | -0.63% |
| 2023-09-28 | 20.96 | 20.99 | 20.32 | 20.72 | 18.50 | qfq | 4,036,380 | 83,219,994 | -1.15% |
| 2023-09-27 | 20.41 | 21.20 | 20.33 | 20.96 | 18.71 | qfq | 3,457,870 | 71,844,908 | 2.24% |
| 2023-09-26 | 20.25 | 20.60 | 20.12 | 20.50 | 18.30 | qfq | 2,803,700 | 57,216,021 | 1.23% |
| 2023-09-25 | 20.52 | 20.72 | 20.10 | 20.25 | 18.08 | qfq | 2,359,659 | 47,901,422 | -1.22% |
| 2023-09-22 | 19.80 | 20.58 | 19.76 | 20.50 | 18.30 | qfq | 2,959,780 | 59,886,047 | 2.45% |
| 2023-09-21 | 19.99 | 20.23 | 19.76 | 20.01 | 17.86 | qfq | 3,022,640 | 60,624,032 | -2.06% |
| 2023-09-20 | 20.64 | 20.98 | 20.35 | 20.43 | 18.24 | qfq | 3,125,300 | 64,241,962 | -0.97% |
| 2023-09-19 | 20.95 | 21.01 | 20.53 | 20.63 | 18.42 | qfq | 2,530,697 | 52,321,529 | -2.00% |
| 2023-09-18 | 20.79 | 21.33 | 20.60 | 21.05 | 18.79 | qfq | 2,449,653 | 51,590,347 | 0.48% |
| 2023-09-15 | 20.59 | 21.14 | 20.59 | 20.95 | 18.70 | qfq | 2,593,720 | 54,127,620 | 1.90% |
| 2023-09-14 | 21.01 | 21.17 | 20.39 | 20.56 | 18.35 | qfq | 3,740,563 | 77,163,167 | -1.86% |
| 2023-09-13 | 21.41 | 21.59 | 20.78 | 20.95 | 18.70 | qfq | 2,758,580 | 57,999,905 | -2.15% |
| 2023-09-12 | 21.27 | 21.65 | 21.27 | 21.41 | 19.11 | qfq | 1,554,500 | 33,346,034 | -0.23% |
| 2023-09-11 | 21.50 | 21.65 | 21.13 | 21.46 | 19.16 | qfq | 2,427,450 | 51,913,779 | -0.46% |
| 2023-09-08 | 21.12 | 21.59 | 21.12 | 21.56 | 19.25 | qfq | 2,301,020 | 49,199,122 | 1.27% |
| 2023-09-07 | 21.68 | 22.00 | 21.19 | 21.29 | 19.01 | qfq | 2,491,320 | 53,507,253 | -3.05% |
| 2023-09-06 | 21.85 | 22.04 | 21.60 | 21.96 | 19.60 | qfq | 2,031,288 | 44,416,152 | -0.54% |
| 2023-09-05 | 22.15 | 22.30 | 21.87 | 22.08 | 19.71 | qfq | 2,173,920 | 47,959,672 | -0.18% |
| 2023-09-04 | 21.95 | 22.22 | 21.68 | 22.12 | 19.75 | qfq | 2,064,440 | 45,486,586 | 0.73% |
| 2023-09-01 | 21.66 | 22.00 | 21.55 | 21.96 | 19.60 | qfq | 2,325,700 | 50,749,546 | 1.06% |
| 2023-08-31 | 21.75 | 21.97 | 21.52 | 21.73 | 19.40 | qfq | 1,618,200 | 35,209,895 | -0.09% |
| 2023-08-30 | 21.77 | 22.19 | 21.58 | 21.75 | 19.42 | qfq | 2,201,500 | 48,036,757 | -0.09% |
| 2023-08-29 | 20.49 | 22.14 | 20.36 | 21.77 | 19.43 | qfq | 4,619,255 | 99,287,838 | 6.20% |
| 2023-08-28 | 21.50 | 21.50 | 20.29 | 20.50 | 18.30 | qfq | 4,096,509 | 84,696,046 | -0.49% |
| 2023-08-25 | 21.01 | 21.30 | 20.52 | 20.60 | 18.39 | qfq | 3,432,863 | 71,281,152 | -1.95% |
| 2023-08-24 | 21.42 | 21.76 | 20.96 | 21.01 | 18.76 | qfq | 5,263,071 | 111,465,887 | -0.90% |
| 2023-08-23 | 22.10 | 22.10 | 20.84 | 21.20 | 18.93 | qfq | 11,738,597 | 250,342,268 | -8.42% |
| 2023-08-22 | 22.89 | 23.21 | 22.33 | 23.15 | 20.67 | qfq | 3,572,110 | 81,275,009 | 1.89% |
| 2023-08-21 | 23.00 | 23.28 | 22.50 | 22.72 | 20.28 | qfq | 2,300,300 | 52,593,856 | -1.86% |
| 2023-08-18 | 23.55 | 23.79 | 23.13 | 23.15 | 20.67 | qfq | 1,834,159 | 42,904,306 | -2.36% |
| 2023-08-17 | 22.95 | 23.79 | 22.60 | 23.71 | 21.17 | qfq | 2,395,019 | 55,989,367 | 3.54% |
| 2023-08-16 | 23.15 | 23.30 | 22.90 | 22.90 | 20.44 | qfq | 1,341,200 | 30,957,376 | -1.55% |
| 2023-08-15 | 23.48 | 23.91 | 22.95 | 23.26 | 20.76 | qfq | 1,776,480 | 41,594,124 | -1.15% |
| 2023-08-14 | 23.30 | 23.60 | 22.63 | 23.53 | 21.01 | qfq | 3,622,787 | 84,033,470 | 0.43% |
| 2023-08-11 | 23.92 | 24.13 | 23.39 | 23.43 | 20.92 | qfq | 2,208,846 | 52,151,963 | -2.01% |
| 2023-08-10 | 24.31 | 24.40 | 23.77 | 23.91 | 21.34 | qfq | 1,841,980 | 44,176,966 | -1.65% |
| 2023-08-09 | 24.80 | 24.80 | 24.13 | 24.31 | 21.70 | qfq | 1,502,520 | 36,629,352 | -2.25% |
| 2023-08-08 | 25.35 | 25.39 | 24.78 | 24.87 | 22.20 | qfq | 1,782,062 | 44,525,675 | -2.28% |
| 2023-08-07 | 24.88 | 25.95 | 24.85 | 25.45 | 22.72 | qfq | 2,388,200 | 60,882,193 | 1.72% |
| 2023-08-04 | 24.32 | 25.24 | 24.23 | 25.02 | 22.34 | qfq | 2,618,300 | 65,229,914 | 2.92% |
| 2023-08-03 | 24.21 | 24.40 | 23.97 | 24.31 | 21.70 | qfq | 1,730,180 | 41,885,926 | 0.45% |
| 2023-08-02 | 24.57 | 24.75 | 24.06 | 24.20 | 21.60 | qfq | 2,415,480 | 58,886,314 | -1.75% |
| 2023-08-01 | 24.51 | 24.80 | 23.55 | 24.63 | 21.99 | qfq | 4,156,540 | 100,076,915 | -0.04% |
| 2023-07-31 | 24.35 | 25.25 | 24.26 | 24.64 | 22.00 | qfq | 2,522,960 | 62,286,732 | 0.69% |
| 2023-07-28 | 24.21 | 24.67 | 23.88 | 24.47 | 21.84 | qfq | 2,192,200 | 53,386,712 | 0.49% |
| 2023-07-27 | 25.21 | 25.47 | 24.27 | 24.35 | 21.74 | qfq | 2,752,620 | 67,865,811 | -4.02% |
| 2023-07-26 | 26.27 | 26.27 | 25.20 | 25.37 | 22.65 | qfq | 3,059,324 | 78,269,764 | -2.83% |
| 2023-07-25 | 24.69 | 26.25 | 24.45 | 26.11 | 23.31 | qfq | 5,109,473 | 131,733,778 | 6.79% |
| 2023-07-24 | 24.15 | 24.81 | 24.02 | 24.45 | 21.83 | qfq | 1,907,233 | 46,705,057 | 1.66% |
| 2023-07-21 | 24.49 | 24.49 | 24.00 | 24.05 | 21.47 | qfq | 2,317,300 | 56,082,339 | -1.03% |
| 2023-07-20 | 24.93 | 24.95 | 24.26 | 24.30 | 21.69 | qfq | 2,615,321 | 64,295,635 | -1.34% |
| 2023-07-19 | 25.06 | 25.66 | 24.30 | 24.63 | 21.99 | qfq | 2,748,806 | 68,384,889 | -1.68% |
| 2023-07-18 | 25.06 | 25.29 | 24.74 | 25.05 | 22.36 | qfq | 2,568,155 | 64,221,514 | 0.36% |
| 2023-07-17 | 25.90 | 26.15 | 24.70 | 24.96 | 22.28 | qfq | 5,726,879 | 143,623,624 | -4.55% |