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
艾迪精密603638.SH
最近收盘价19.242026-07-17
最近交易日2026-07-17
成交量（股）15,826,744
成交额（元）312,640,165
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-02 | 2025-12-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-05 | 2024-12-12 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.12 | — | — | — | 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 | 20.61 | 20.65 | 19.15 | 19.24 | 19.24 | qfq | 15,826,744 | 312,640,165 | -6.33% |
| 2026-07-16 | 20.98 | 21.40 | 20.34 | 20.54 | 20.54 | qfq | 13,938,725 | 290,606,011 | -2.28% |
| 2026-07-15 | 20.80 | 21.65 | 20.77 | 21.02 | 21.02 | qfq | 14,712,294 | 310,633,668 | 1.45% |
| 2026-07-14 | 21.00 | 21.37 | 20.60 | 20.72 | 20.72 | qfq | 15,496,835 | 325,146,075 | -1.94% |
| 2026-07-13 | 22.60 | 22.83 | 21.01 | 21.13 | 21.13 | qfq | 21,500,996 | 467,770,279 | -7.04% |
| 2026-07-10 | 22.69 | 23.82 | 22.34 | 22.73 | 22.73 | qfq | 27,172,153 | 626,256,250 | 0.80% |
| 2026-07-09 | 22.74 | 23.52 | 21.47 | 22.55 | 22.55 | qfq | 35,130,061 | 787,402,090 | -5.45% |
| 2026-07-08 | 25.80 | 25.84 | 23.85 | 23.85 | 23.85 | qfq | 25,492,445 | 618,630,044 | -10.00% |
| 2026-07-07 | 24.79 | 27.00 | 24.24 | 26.50 | 26.50 | qfq | 41,886,994 | 1,087,069,408 | 5.54% |
| 2026-07-06 | 26.70 | 26.70 | 25.11 | 25.11 | 25.11 | qfq | 39,413,946 | 1,014,858,621 | -10.00% |
| 2026-07-03 | 26.14 | 28.12 | 25.40 | 27.90 | 27.90 | qfq | 59,812,154 | 1,596,263,009 | 7.85% |
| 2026-07-02 | 23.52 | 25.87 | 23.52 | 25.87 | 25.87 | qfq | 19,746,322 | 493,523,206 | 9.99% |
| 2026-07-01 | 23.49 | 24.05 | 23.31 | 23.52 | 23.52 | qfq | 12,550,933 | 296,873,033 | 0.30% |
| 2026-06-30 | 22.46 | 23.75 | 22.30 | 23.45 | 23.45 | qfq | 11,761,982 | 272,665,837 | 4.22% |
| 2026-06-29 | 22.60 | 22.79 | 21.60 | 22.50 | 22.50 | qfq | 15,873,430 | 352,529,135 | -0.35% |
| 2026-06-26 | 22.72 | 23.20 | 22.01 | 22.58 | 22.58 | qfq | 12,712,355 | 287,879,198 | -0.75% |
| 2026-06-25 | 23.49 | 24.10 | 22.73 | 22.75 | 22.75 | qfq | 14,003,287 | 324,752,659 | -3.36% |
| 2026-06-24 | 23.90 | 24.10 | 23.15 | 23.54 | 23.54 | qfq | 11,577,794 | 273,527,490 | -1.79% |
| 2026-06-23 | 23.40 | 25.21 | 22.90 | 23.97 | 23.97 | qfq | 21,155,846 | 513,660,336 | 1.27% |
| 2026-06-22 | 24.99 | 25.26 | 23.39 | 23.67 | 23.67 | qfq | 24,116,799 | 577,921,656 | -5.24% |
| 2026-06-18 | 24.10 | 25.40 | 24.05 | 24.98 | 24.98 | qfq | 15,902,141 | 395,052,612 | 3.52% |
| 2026-06-17 | 24.40 | 24.66 | 23.92 | 24.13 | 24.13 | qfq | 10,201,295 | 246,681,187 | -1.63% |
| 2026-06-16 | 24.99 | 25.00 | 24.00 | 24.53 | 24.53 | qfq | 14,342,359 | 350,539,570 | -1.05% |
| 2026-06-15 | 23.16 | 25.03 | 23.03 | 24.79 | 24.79 | qfq | 16,599,091 | 402,966,522 | 6.58% |
| 2026-06-12 | 23.55 | 24.08 | 23.10 | 23.26 | 23.16 | qfq | 14,114,819 | 331,872,042 | -1.15% |
| 2026-06-11 | 23.68 | 23.83 | 23.17 | 23.53 | 23.43 | qfq | 11,438,755 | 268,260,733 | -1.59% |
| 2026-06-10 | 23.49 | 24.33 | 22.88 | 23.91 | 23.81 | qfq | 17,472,196 | 412,296,168 | 1.23% |
| 2026-06-09 | 23.45 | 23.98 | 23.04 | 23.62 | 23.52 | qfq | 16,477,705 | 387,120,850 | 0.21% |
| 2026-06-08 | 22.63 | 24.08 | 22.50 | 23.57 | 23.47 | qfq | 23,621,634 | 555,619,321 | 1.77% |
| 2026-06-05 | 21.88 | 23.99 | 21.30 | 23.16 | 23.06 | qfq | 19,104,553 | 436,723,035 | 5.85% |
| 2026-06-04 | 21.80 | 22.80 | 21.71 | 21.88 | 21.79 | qfq | 8,095,208 | 178,913,649 | -0.23% |
| 2026-06-03 | 21.85 | 22.70 | 21.76 | 21.93 | 21.84 | qfq | 9,013,731 | 200,156,026 | 0.05% |
| 2026-06-02 | 21.66 | 22.22 | 21.36 | 21.92 | 21.83 | qfq | 8,912,171 | 194,808,552 | 0.78% |
| 2026-06-01 | 21.71 | 22.10 | 21.58 | 21.75 | 21.66 | qfq | 8,258,371 | 180,012,852 | -0.64% |
| 2026-05-29 | 23.14 | 23.18 | 21.74 | 21.89 | 21.80 | qfq | 11,176,941 | 247,338,681 | -4.49% |
| 2026-05-28 | 24.40 | 24.49 | 22.31 | 22.92 | 22.82 | qfq | 16,799,587 | 388,788,779 | -6.26% |
| 2026-05-27 | 24.99 | 25.00 | 24.05 | 24.45 | 24.34 | qfq | 14,420,739 | 352,769,160 | -2.47% |
| 2026-05-26 | 25.25 | 25.55 | 24.71 | 25.07 | 24.96 | qfq | 9,731,575 | 243,891,109 | -1.80% |
| 2026-05-25 | 25.71 | 26.00 | 24.78 | 25.53 | 25.42 | qfq | 8,104,790 | 207,934,254 | 0.31% |
| 2026-05-22 | 25.36 | 25.94 | 24.89 | 25.45 | 25.34 | qfq | 8,782,817 | 224,156,878 | 0.35% |
| 2026-05-21 | 25.98 | 26.66 | 25.30 | 25.36 | 25.25 | qfq | 10,518,764 | 273,653,525 | -2.01% |
| 2026-05-20 | 26.26 | 26.27 | 25.80 | 25.88 | 25.77 | qfq | 5,967,743 | 155,021,556 | -1.48% |
| 2026-05-19 | 26.08 | 26.68 | 25.62 | 26.27 | 26.16 | qfq | 8,002,637 | 209,049,809 | 0.81% |
| 2026-05-18 | 25.90 | 26.39 | 25.62 | 26.06 | 25.95 | qfq | 9,827,055 | 255,935,150 | -0.27% |
| 2026-05-15 | 24.92 | 26.86 | 24.49 | 26.13 | 26.02 | qfq | 16,165,042 | 420,708,270 | 5.28% |
| 2026-05-14 | 25.47 | 26.20 | 24.79 | 24.82 | 24.71 | qfq | 10,561,985 | 266,576,361 | -2.55% |
| 2026-05-13 | 25.52 | 25.55 | 25.05 | 25.47 | 25.36 | qfq | 6,869,261 | 173,904,113 | -0.31% |
| 2026-05-12 | 25.54 | 25.92 | 25.21 | 25.55 | 25.44 | qfq | 8,378,942 | 214,486,749 | 0.00% |
| 2026-05-11 | 24.94 | 25.96 | 24.82 | 25.55 | 25.44 | qfq | 12,672,769 | 323,867,487 | 3.07% |
| 2026-05-08 | 24.80 | 24.96 | 24.40 | 24.79 | 24.68 | qfq | 9,439,864 | 232,762,086 | -0.16% |
| 2026-05-07 | 23.68 | 25.36 | 23.51 | 24.83 | 24.72 | qfq | 14,341,638 | 354,416,807 | 4.99% |
| 2026-05-06 | 23.33 | 23.98 | 23.33 | 23.65 | 23.55 | qfq | 11,496,066 | 271,657,797 | 1.76% |
| 2026-04-30 | 22.72 | 23.26 | 22.67 | 23.24 | 23.14 | qfq | 10,257,980 | 237,136,490 | 2.33% |
| 2026-04-29 | 22.55 | 22.88 | 22.37 | 22.71 | 22.61 | qfq | 7,356,293 | 166,351,010 | 0.04% |
| 2026-04-28 | 22.60 | 23.15 | 22.50 | 22.70 | 22.60 | qfq | 8,335,760 | 189,994,938 | 0.22% |
| 2026-04-27 | 22.39 | 22.96 | 22.36 | 22.65 | 22.55 | qfq | 7,832,600 | 178,046,664 | 1.30% |
| 2026-04-24 | 22.03 | 22.62 | 22.03 | 22.36 | 22.26 | qfq | 6,964,315 | 155,479,424 | 0.36% |
| 2026-04-23 | 22.69 | 22.96 | 22.21 | 22.28 | 22.18 | qfq | 8,752,936 | 196,839,100 | -1.81% |
| 2026-04-22 | 23.05 | 23.69 | 22.45 | 22.69 | 22.59 | qfq | 16,588,550 | 379,971,297 | 2.21% |
| 2026-04-21 | 21.82 | 22.86 | 21.32 | 22.20 | 22.10 | qfq | 13,549,145 | 299,134,707 | 1.60% |
| 2026-04-20 | 21.01 | 22.27 | 20.68 | 21.85 | 21.76 | qfq | 13,788,837 | 298,124,542 | 5.05% |
| 2026-04-17 | 20.41 | 20.84 | 20.16 | 20.80 | 20.71 | qfq | 7,233,381 | 149,331,679 | 1.51% |
| 2026-04-16 | 20.33 | 20.58 | 20.23 | 20.49 | 20.40 | qfq | 5,113,114 | 104,601,834 | 1.29% |
| 2026-04-15 | 20.57 | 20.60 | 20.21 | 20.23 | 20.14 | qfq | 3,271,580 | 66,716,407 | -0.54% |
| 2026-04-14 | 20.30 | 20.37 | 20.14 | 20.34 | 20.25 | qfq | 3,589,691 | 72,680,760 | 1.04% |
| 2026-04-13 | 20.35 | 20.49 | 20.06 | 20.13 | 20.04 | qfq | 4,255,600 | 85,878,165 | -1.90% |
| 2026-04-10 | 20.10 | 20.74 | 20.10 | 20.52 | 20.43 | qfq | 4,380,109 | 90,050,409 | 2.04% |
| 2026-04-09 | 20.33 | 20.36 | 20.05 | 20.11 | 20.02 | qfq | 3,426,740 | 69,024,302 | -1.57% |
| 2026-04-08 | 20.00 | 20.44 | 19.75 | 20.43 | 20.34 | qfq | 7,009,114 | 141,343,106 | 5.64% |
| 2026-04-07 | 19.25 | 19.55 | 19.15 | 19.34 | 19.26 | qfq | 2,645,880 | 51,234,631 | 0.68% |
| 2026-04-03 | 19.56 | 19.69 | 19.19 | 19.21 | 19.13 | qfq | 2,775,225 | 53,653,559 | -1.79% |
| 2026-04-02 | 19.90 | 19.92 | 19.41 | 19.56 | 19.48 | qfq | 3,588,703 | 70,476,151 | -2.00% |
| 2026-04-01 | 19.93 | 20.10 | 19.69 | 19.96 | 19.87 | qfq | 5,534,424 | 110,081,071 | 1.68% |
| 2026-03-31 | 20.20 | 20.31 | 19.58 | 19.63 | 19.55 | qfq | 5,197,568 | 103,267,686 | -2.14% |
| 2026-03-30 | 19.28 | 20.06 | 19.23 | 20.06 | 19.97 | qfq | 6,933,646 | 136,928,429 | 2.14% |
| 2026-03-27 | 19.46 | 19.81 | 19.23 | 19.64 | 19.56 | qfq | 5,154,301 | 100,984,091 | 0.56% |
| 2026-03-26 | 19.87 | 20.08 | 19.45 | 19.53 | 19.45 | qfq | 4,338,216 | 85,707,918 | -1.71% |
| 2026-03-25 | 19.86 | 20.20 | 19.70 | 19.87 | 19.78 | qfq | 5,548,872 | 110,648,741 | 1.12% |
| 2026-03-24 | 19.71 | 19.77 | 19.27 | 19.65 | 19.57 | qfq | 5,287,259 | 102,784,982 | 2.40% |
| 2026-03-23 | 19.99 | 20.10 | 18.96 | 19.19 | 19.11 | qfq | 6,676,561 | 130,395,448 | -4.67% |
| 2026-03-20 | 20.75 | 20.85 | 20.13 | 20.13 | 20.04 | qfq | 4,758,600 | 97,367,419 | -2.42% |
| 2026-03-19 | 21.20 | 21.20 | 20.47 | 20.63 | 20.54 | qfq | 5,179,020 | 107,557,474 | -3.33% |
| 2026-03-18 | 21.17 | 21.40 | 21.00 | 21.34 | 21.25 | qfq | 3,954,920 | 83,728,073 | 1.19% |
| 2026-03-17 | 21.78 | 21.90 | 21.04 | 21.09 | 21.00 | qfq | 4,932,000 | 105,802,546 | -2.95% |
| 2026-03-16 | 22.10 | 22.20 | 21.58 | 21.73 | 21.64 | qfq | 4,358,014 | 94,788,070 | -1.72% |
| 2026-03-13 | 22.10 | 22.45 | 22.00 | 22.11 | 22.01 | qfq | 4,097,660 | 91,249,518 | -0.63% |
| 2026-03-12 | 22.58 | 22.74 | 22.10 | 22.25 | 22.15 | qfq | 4,983,700 | 111,432,960 | -1.46% |
| 2026-03-11 | 22.55 | 23.15 | 22.46 | 22.58 | 22.48 | qfq | 7,889,700 | 178,856,017 | 0.36% |
| 2026-03-10 | 22.17 | 22.52 | 22.00 | 22.50 | 22.40 | qfq | 5,710,954 | 127,962,190 | 2.88% |
| 2026-03-09 | 21.70 | 21.94 | 21.15 | 21.87 | 21.78 | qfq | 7,751,411 | 166,638,617 | -1.80% |
| 2026-03-06 | 22.01 | 22.45 | 22.00 | 22.27 | 22.17 | qfq | 4,242,892 | 94,503,543 | 0.45% |
| 2026-03-05 | 22.40 | 22.64 | 21.99 | 22.17 | 22.07 | qfq | 6,864,600 | 152,562,521 | 0.73% |
| 2026-03-04 | 22.19 | 22.60 | 21.88 | 22.01 | 21.92 | qfq | 6,842,520 | 151,666,512 | -1.48% |
| 2026-03-03 | 23.80 | 23.89 | 22.20 | 22.34 | 22.24 | qfq | 13,469,098 | 307,248,326 | -6.21% |
| 2026-03-02 | 23.78 | 24.22 | 23.60 | 23.82 | 23.72 | qfq | 7,565,746 | 180,257,644 | -1.93% |
| 2026-02-27 | 24.38 | 24.38 | 23.91 | 24.29 | 24.19 | qfq | 9,648,762 | 232,714,947 | -0.90% |
| 2026-02-26 | 24.65 | 25.11 | 24.20 | 24.51 | 24.40 | qfq | 8,937,627 | 218,855,739 | -1.17% |
| 2026-02-25 | 24.36 | 25.19 | 23.98 | 24.80 | 24.69 | qfq | 13,852,593 | 338,874,501 | 1.85% |
| 2026-02-24 | 25.85 | 25.85 | 24.18 | 24.35 | 24.25 | qfq | 16,184,056 | 397,428,050 | -4.36% |
| 2026-02-13 | 24.98 | 25.79 | 24.70 | 25.46 | 25.35 | qfq | 16,152,054 | 409,522,767 | 2.17% |
| 2026-02-12 | 24.40 | 25.44 | 24.33 | 24.92 | 24.81 | qfq | 12,441,188 | 311,282,931 | 1.10% |
| 2026-02-11 | 24.30 | 25.63 | 24.27 | 24.65 | 24.54 | qfq | 18,197,650 | 451,280,193 | 0.90% |
| 2026-02-10 | 23.39 | 24.67 | 23.39 | 24.43 | 24.32 | qfq | 19,846,159 | 482,951,113 | 5.08% |
| 2026-02-09 | 23.23 | 23.65 | 23.05 | 23.25 | 23.15 | qfq | 10,402,858 | 242,286,131 | 1.35% |
| 2026-02-06 | 22.21 | 23.73 | 22.21 | 22.94 | 22.84 | qfq | 14,543,461 | 335,182,226 | 2.18% |
| 2026-02-05 | 22.91 | 22.91 | 22.26 | 22.45 | 22.35 | qfq | 7,121,240 | 159,966,777 | -2.39% |
| 2026-02-04 | 22.93 | 23.09 | 22.66 | 23.00 | 22.90 | qfq | 8,556,945 | 195,540,381 | 0.22% |
| 2026-02-03 | 22.38 | 23.33 | 22.16 | 22.95 | 22.85 | qfq | 14,900,271 | 340,529,581 | 4.60% |
| 2026-02-02 | 22.00 | 22.45 | 21.70 | 21.94 | 21.85 | qfq | 8,274,182 | 182,411,187 | -0.99% |
| 2026-01-30 | 22.03 | 22.37 | 21.33 | 22.16 | 22.06 | qfq | 9,681,551 | 211,505,788 | -0.58% |
| 2026-01-29 | 22.41 | 22.84 | 22.11 | 22.29 | 22.19 | qfq | 9,229,614 | 206,481,428 | -1.72% |
| 2026-01-28 | 22.77 | 23.09 | 22.38 | 22.68 | 22.58 | qfq | 9,109,485 | 206,254,593 | -0.04% |
| 2026-01-27 | 22.31 | 22.83 | 21.74 | 22.69 | 22.59 | qfq | 12,320,445 | 274,441,403 | 0.84% |
| 2026-01-26 | 23.18 | 23.73 | 22.22 | 22.50 | 22.40 | qfq | 13,601,560 | 308,351,254 | -1.53% |
| 2026-01-23 | 22.18 | 23.20 | 21.91 | 22.85 | 22.75 | qfq | 18,217,889 | 410,859,894 | 3.30% |
| 2026-01-22 | 22.30 | 22.87 | 21.98 | 22.12 | 22.02 | qfq | 13,891,165 | 309,455,675 | -1.60% |
| 2026-01-21 | 21.81 | 22.96 | 21.51 | 22.48 | 22.38 | qfq | 20,639,953 | 460,534,118 | 2.93% |
| 2026-01-20 | 22.24 | 22.45 | 21.65 | 21.84 | 21.75 | qfq | 15,696,952 | 344,397,209 | 0.18% |
| 2026-01-19 | 22.69 | 22.69 | 21.75 | 21.80 | 21.71 | qfq | 28,994,697 | 640,947,862 | 2.49% |
| 2026-01-16 | 19.50 | 21.27 | 19.47 | 21.27 | 21.18 | qfq | 16,168,441 | 332,890,184 | 9.98% |
| 2026-01-15 | 19.25 | 19.42 | 19.19 | 19.34 | 19.26 | qfq | 4,004,225 | 77,279,267 | 0.52% |
| 2026-01-14 | 19.60 | 19.76 | 19.09 | 19.24 | 19.16 | qfq | 7,792,125 | 151,721,083 | -1.94% |
| 2026-01-13 | 19.68 | 19.87 | 19.52 | 19.62 | 19.54 | qfq | 6,888,812 | 135,721,831 | -0.41% |
| 2026-01-12 | 19.62 | 19.80 | 19.45 | 19.70 | 19.62 | qfq | 6,208,796 | 121,672,789 | 0.41% |
| 2026-01-09 | 19.38 | 19.78 | 19.31 | 19.62 | 19.54 | qfq | 6,636,415 | 130,010,576 | 1.71% |
| 2026-01-08 | 19.09 | 19.50 | 19.09 | 19.29 | 19.21 | qfq | 5,174,496 | 99,898,533 | 1.05% |
| 2026-01-07 | 19.12 | 19.36 | 19.03 | 19.09 | 19.01 | qfq | 4,301,727 | 82,380,533 | -0.47% |
| 2026-01-06 | 19.10 | 19.26 | 19.04 | 19.18 | 19.10 | qfq | 5,275,300 | 100,951,978 | 0.16% |
| 2026-01-05 | 18.93 | 19.19 | 18.78 | 19.15 | 19.07 | qfq | 3,945,198 | 75,310,957 | 1.16% |
| 2025-12-31 | 19.10 | 19.15 | 18.85 | 18.93 | 18.85 | qfq | 3,003,396 | 56,906,482 | -0.89% |
| 2025-12-30 | 18.83 | 19.17 | 18.77 | 19.10 | 19.02 | qfq | 3,715,529 | 70,745,095 | 0.90% |
| 2025-12-29 | 19.00 | 19.00 | 18.71 | 18.93 | 18.85 | qfq | 3,364,820 | 63,423,860 | -0.37% |
| 2025-12-26 | 19.07 | 19.24 | 18.86 | 19.00 | 18.92 | qfq | 3,785,140 | 72,065,831 | -0.42% |
| 2025-12-25 | 18.78 | 19.16 | 18.65 | 19.08 | 19.00 | qfq | 3,876,027 | 73,450,764 | 2.03% |
| 2025-12-24 | 18.47 | 18.76 | 18.33 | 18.70 | 18.62 | qfq | 3,332,275 | 62,079,928 | 0.92% |
| 2025-12-23 | 18.84 | 18.90 | 18.47 | 18.53 | 18.45 | qfq | 3,870,713 | 72,060,199 | -1.59% |
| 2025-12-22 | 18.73 | 18.95 | 18.67 | 18.83 | 18.75 | qfq | 2,997,765 | 56,512,456 | 1.02% |
| 2025-12-19 | 18.77 | 18.91 | 18.64 | 18.64 | 18.56 | qfq | 3,189,776 | 59,823,815 | -0.21% |
| 2025-12-18 | 18.91 | 19.00 | 18.68 | 18.68 | 18.60 | qfq | 3,349,100 | 62,934,055 | -1.84% |
| 2025-12-17 | 18.89 | 19.09 | 18.61 | 19.03 | 18.95 | qfq | 4,377,452 | 82,507,190 | 0.58% |
| 2025-12-16 | 19.52 | 19.52 | 18.89 | 18.92 | 18.84 | qfq | 5,536,329 | 105,411,041 | -3.12% |
| 2025-12-15 | 19.88 | 20.05 | 19.53 | 19.53 | 19.45 | qfq | 4,583,566 | 90,358,803 | -2.15% |
| 2025-12-12 | 19.60 | 20.08 | 19.53 | 19.96 | 19.87 | qfq | 6,047,952 | 120,311,079 | 1.47% |
| 2025-12-11 | 20.10 | 20.13 | 19.60 | 19.67 | 19.59 | qfq | 5,877,700 | 116,320,936 | -1.99% |
| 2025-12-10 | 19.31 | 20.15 | 19.17 | 20.07 | 19.98 | qfq | 8,123,290 | 159,945,247 | 3.56% |
| 2025-12-09 | 19.76 | 19.83 | 19.36 | 19.38 | 19.30 | qfq | 8,486,197 | 165,828,983 | -1.92% |
| 2025-12-08 | 20.55 | 20.55 | 19.70 | 19.76 | 19.68 | qfq | 12,410,644 | 247,011,985 | -3.84% |
| 2025-12-05 | 20.12 | 20.72 | 19.98 | 20.55 | 20.36 | qfq | 15,792,403 | 323,646,543 | 3.74% |
| 2025-12-04 | 20.13 | 20.45 | 19.81 | 19.81 | 19.63 | qfq | 7,584,261 | 152,112,594 | -1.83% |
| 2025-12-03 | 20.04 | 20.34 | 19.74 | 20.18 | 20.00 | qfq | 6,785,570 | 136,239,319 | 0.70% |
| 2025-12-02 | 20.02 | 20.27 | 19.85 | 20.04 | 19.86 | qfq | 5,582,500 | 111,942,475 | 0.10% |
| 2025-12-01 | 20.11 | 20.17 | 19.66 | 20.02 | 19.84 | qfq | 6,735,020 | 134,123,712 | -0.60% |
| 2025-11-28 | 19.89 | 20.20 | 19.60 | 20.14 | 19.96 | qfq | 7,895,420 | 157,666,039 | 1.21% |
| 2025-11-27 | 19.90 | 20.11 | 19.57 | 19.90 | 19.72 | qfq | 7,999,775 | 158,716,942 | -0.35% |
| 2025-11-26 | 20.00 | 20.43 | 19.78 | 19.97 | 19.79 | qfq | 13,279,710 | 267,321,473 | 0.35% |
| 2025-11-25 | 19.40 | 20.48 | 19.23 | 19.90 | 19.72 | qfq | 13,730,830 | 273,882,841 | 3.11% |
| 2025-11-24 | 19.23 | 19.88 | 19.23 | 19.30 | 19.12 | qfq | 13,559,743 | 264,209,229 | 2.22% |
| 2025-11-21 | 19.02 | 19.37 | 18.62 | 18.88 | 18.71 | qfq | 13,243,758 | 251,651,271 | 0.80% |
| 2025-11-20 | 18.76 | 18.91 | 18.61 | 18.73 | 18.56 | qfq | 4,129,737 | 77,484,534 | 0.27% |
| 2025-11-19 | 18.79 | 18.88 | 18.63 | 18.68 | 18.51 | qfq | 4,260,613 | 79,891,755 | -0.37% |
| 2025-11-18 | 18.72 | 18.84 | 18.57 | 18.75 | 18.58 | qfq | 3,870,740 | 72,433,441 | 0.27% |
| 2025-11-17 | 18.44 | 18.75 | 18.33 | 18.70 | 18.53 | qfq | 4,798,240 | 89,260,115 | 1.30% |
| 2025-11-14 | 18.51 | 18.73 | 18.45 | 18.46 | 18.29 | qfq | 3,195,220 | 59,373,869 | -0.59% |
| 2025-11-13 | 18.58 | 18.68 | 18.46 | 18.57 | 18.40 | qfq | 2,787,800 | 51,757,105 | -0.21% |
| 2025-11-12 | 18.86 | 18.91 | 18.58 | 18.61 | 18.44 | qfq | 3,178,980 | 59,433,872 | -1.43% |
| 2025-11-11 | 18.81 | 19.00 | 18.77 | 18.88 | 18.71 | qfq | 3,600,985 | 67,959,033 | 0.69% |
| 2025-11-10 | 19.35 | 19.35 | 18.73 | 18.75 | 18.58 | qfq | 5,915,030 | 111,687,593 | -2.75% |
| 2025-11-07 | 19.08 | 19.39 | 19.01 | 19.28 | 19.10 | qfq | 6,625,808 | 127,594,174 | 0.84% |
| 2025-11-06 | 19.10 | 19.35 | 19.02 | 19.12 | 18.95 | qfq | 5,475,845 | 104,941,830 | 0.10% |
| 2025-11-05 | 18.69 | 19.18 | 18.64 | 19.10 | 18.93 | qfq | 5,694,953 | 108,231,546 | 1.11% |
| 2025-11-04 | 18.91 | 19.25 | 18.75 | 18.89 | 18.72 | qfq | 7,323,631 | 139,124,307 | 0.21% |
| 2025-11-03 | 18.84 | 18.97 | 18.47 | 18.85 | 18.68 | qfq | 7,968,941 | 149,274,831 | 0.75% |
| 2025-10-31 | 17.99 | 19.07 | 17.72 | 18.71 | 18.54 | qfq | 12,685,528 | 235,429,834 | 5.89% |
| 2025-10-30 | 17.65 | 17.83 | 17.56 | 17.67 | 17.51 | qfq | 2,762,092 | 48,916,092 | -0.11% |
| 2025-10-29 | 17.65 | 17.73 | 17.51 | 17.69 | 17.53 | qfq | 2,049,460 | 36,090,203 | 0.11% |
| 2025-10-28 | 17.66 | 17.76 | 17.50 | 17.67 | 17.51 | qfq | 2,477,982 | 43,752,221 | -0.11% |
| 2025-10-27 | 17.53 | 17.88 | 17.53 | 17.69 | 17.53 | qfq | 3,430,160 | 60,703,687 | 1.09% |
| 2025-10-24 | 17.35 | 17.54 | 17.33 | 17.50 | 17.34 | qfq | 2,575,141 | 44,920,975 | 0.92% |
| 2025-10-23 | 17.46 | 17.46 | 17.13 | 17.34 | 17.18 | qfq | 3,115,500 | 53,720,295 | -0.91% |
| 2025-10-22 | 17.43 | 17.66 | 17.27 | 17.50 | 17.34 | qfq | 2,508,300 | 43,869,783 | 0.29% |
| 2025-10-21 | 17.48 | 17.69 | 17.42 | 17.45 | 17.29 | qfq | 3,330,531 | 58,404,345 | 0.23% |
| 2025-10-20 | 17.38 | 17.47 | 17.27 | 17.41 | 17.25 | qfq | 2,606,170 | 45,312,355 | 0.81% |
| 2025-10-17 | 17.92 | 17.96 | 17.23 | 17.27 | 17.11 | qfq | 5,737,575 | 100,361,522 | -3.63% |
| 2025-10-16 | 18.16 | 18.21 | 17.91 | 17.92 | 17.76 | qfq | 3,630,600 | 65,353,569 | -1.81% |
| 2025-10-15 | 18.06 | 18.26 | 17.84 | 18.25 | 18.08 | qfq | 4,429,310 | 80,103,423 | 1.11% |
| 2025-10-14 | 18.29 | 18.59 | 17.96 | 18.05 | 17.88 | qfq | 6,318,722 | 115,114,370 | -0.99% |
| 2025-10-13 | 18.31 | 18.42 | 17.92 | 18.23 | 18.06 | qfq | 8,048,676 | 146,153,113 | -3.34% |
| 2025-10-10 | 18.81 | 19.16 | 18.76 | 18.86 | 18.69 | qfq | 5,203,365 | 98,428,004 | 0.27% |
| 2025-10-09 | 18.50 | 18.92 | 18.38 | 18.81 | 18.64 | qfq | 4,744,820 | 88,827,301 | 1.95% |
| 2025-09-30 | 18.59 | 18.61 | 18.37 | 18.45 | 18.28 | qfq | 3,329,260 | 61,512,418 | -0.86% |
| 2025-09-29 | 18.37 | 18.69 | 18.12 | 18.61 | 18.44 | qfq | 4,494,738 | 82,867,278 | 0.76% |
| 2025-09-26 | 18.90 | 18.90 | 18.47 | 18.47 | 18.30 | qfq | 5,530,765 | 103,060,953 | -2.53% |
| 2025-09-25 | 18.99 | 19.50 | 18.92 | 18.95 | 18.78 | qfq | 8,239,025 | 157,576,386 | 0.16% |
| 2025-09-24 | 18.35 | 18.94 | 18.21 | 18.92 | 18.75 | qfq | 5,727,510 | 107,155,841 | 2.22% |
| 2025-09-23 | 18.76 | 18.86 | 18.04 | 18.51 | 18.34 | qfq | 5,414,339 | 99,245,474 | -1.12% |
| 2025-09-22 | 18.70 | 18.98 | 18.58 | 18.72 | 18.55 | qfq | 4,460,240 | 83,737,191 | -0.05% |
| 2025-09-19 | 18.46 | 18.87 | 18.36 | 18.73 | 18.56 | qfq | 5,394,682 | 100,673,598 | 1.30% |
| 2025-09-18 | 18.92 | 19.10 | 18.35 | 18.49 | 18.32 | qfq | 7,649,908 | 143,974,259 | -2.22% |
| 2025-09-17 | 18.41 | 19.12 | 18.31 | 18.91 | 18.74 | qfq | 7,922,077 | 149,474,215 | 2.22% |
| 2025-09-16 | 18.05 | 18.53 | 18.04 | 18.50 | 18.33 | qfq | 5,101,683 | 93,531,683 | 2.61% |
| 2025-09-15 | 18.26 | 18.32 | 18.01 | 18.03 | 17.87 | qfq | 3,164,800 | 57,344,425 | -0.93% |
| 2025-09-12 | 18.33 | 18.37 | 18.17 | 18.20 | 18.03 | qfq | 3,408,805 | 62,260,994 | -0.76% |
| 2025-09-11 | 18.02 | 18.36 | 17.81 | 18.34 | 18.17 | qfq | 4,420,523 | 79,907,348 | 1.72% |
| 2025-09-10 | 18.21 | 18.37 | 17.96 | 18.03 | 17.87 | qfq | 4,037,439 | 73,141,920 | -1.37% |
| 2025-09-09 | 18.38 | 18.42 | 18.20 | 18.28 | 18.11 | qfq | 3,628,080 | 66,359,788 | -0.60% |
| 2025-09-08 | 18.43 | 18.60 | 18.21 | 18.39 | 18.22 | qfq | 5,169,952 | 95,080,847 | 0.44% |
| 2025-09-05 | 17.95 | 18.32 | 17.92 | 18.31 | 18.14 | qfq | 3,762,268 | 68,422,058 | 2.18% |
| 2025-09-04 | 18.12 | 18.38 | 17.72 | 17.92 | 17.76 | qfq | 5,354,680 | 96,833,934 | -1.21% |
| 2025-09-03 | 18.54 | 18.75 | 18.10 | 18.14 | 17.97 | qfq | 4,826,363 | 88,549,784 | -2.16% |
| 2025-09-02 | 18.65 | 18.69 | 18.03 | 18.54 | 18.37 | qfq | 7,600,296 | 139,542,624 | -0.54% |
| 2025-09-01 | 18.95 | 19.03 | 18.50 | 18.64 | 18.47 | qfq | 6,375,154 | 118,909,159 | -1.64% |
| 2025-08-29 | 18.62 | 19.06 | 18.45 | 18.95 | 18.78 | qfq | 7,365,806 | 138,557,543 | 1.94% |
| 2025-08-28 | 18.58 | 18.68 | 18.03 | 18.59 | 18.42 | qfq | 6,197,229 | 114,065,338 | 0.00% |
| 2025-08-27 | 18.95 | 19.37 | 18.58 | 18.59 | 18.42 | qfq | 7,318,900 | 139,187,515 | -1.80% |
| 2025-08-26 | 19.04 | 19.11 | 18.81 | 18.93 | 18.76 | qfq | 4,294,040 | 81,427,079 | -0.73% |
| 2025-08-25 | 19.00 | 19.23 | 18.89 | 19.07 | 18.90 | qfq | 6,690,111 | 127,306,644 | 0.79% |
| 2025-08-22 | 18.98 | 19.06 | 18.78 | 18.92 | 18.75 | qfq | 4,894,134 | 92,410,060 | -0.26% |
| 2025-08-21 | 19.12 | 19.47 | 18.81 | 18.97 | 18.80 | qfq | 6,039,999 | 114,910,012 | -0.32% |
| 2025-08-20 | 18.84 | 19.08 | 18.70 | 19.03 | 18.86 | qfq | 5,569,340 | 105,419,821 | 0.69% |
| 2025-08-19 | 18.76 | 18.96 | 18.51 | 18.90 | 18.73 | qfq | 6,321,508 | 118,553,554 | 0.69% |
| 2025-08-18 | 18.65 | 18.86 | 18.51 | 18.77 | 18.60 | qfq | 6,643,440 | 124,079,413 | 1.24% |
| 2025-08-15 | 18.19 | 18.54 | 18.14 | 18.54 | 18.37 | qfq | 4,657,171 | 85,744,829 | 1.87% |
| 2025-08-14 | 18.39 | 18.44 | 18.05 | 18.20 | 18.03 | qfq | 4,919,064 | 89,637,227 | -1.09% |
| 2025-08-13 | 18.34 | 18.49 | 18.32 | 18.40 | 18.23 | qfq | 3,632,550 | 66,824,182 | 0.49% |
| 2025-08-12 | 18.58 | 18.58 | 18.30 | 18.31 | 18.14 | qfq | 4,736,400 | 87,038,552 | -1.45% |
| 2025-08-11 | 18.48 | 18.70 | 18.43 | 18.58 | 18.41 | qfq | 4,014,565 | 74,679,252 | 0.54% |
| 2025-08-08 | 18.49 | 18.80 | 18.44 | 18.48 | 18.31 | qfq | 4,326,330 | 80,472,868 | -0.22% |
| 2025-08-07 | 18.82 | 18.85 | 18.45 | 18.52 | 18.35 | qfq | 5,104,055 | 94,748,942 | -1.59% |
| 2025-08-06 | 18.64 | 18.89 | 18.60 | 18.82 | 18.65 | qfq | 4,349,714 | 81,682,602 | 0.80% |
| 2025-08-05 | 18.50 | 18.73 | 18.48 | 18.67 | 18.50 | qfq | 4,709,329 | 87,657,235 | 1.03% |
| 2025-08-04 | 18.25 | 18.48 | 18.20 | 18.48 | 18.31 | qfq | 4,026,140 | 73,875,440 | 0.87% |
| 2025-08-01 | 18.16 | 18.33 | 18.12 | 18.32 | 18.15 | qfq | 3,541,432 | 64,537,913 | 0.88% |
| 2025-07-31 | 18.28 | 18.41 | 18.11 | 18.16 | 17.99 | qfq | 4,345,796 | 79,326,859 | -0.66% |
| 2025-07-30 | 18.45 | 18.54 | 18.19 | 18.28 | 18.11 | qfq | 4,950,260 | 90,817,423 | -1.08% |
| 2025-07-29 | 18.61 | 18.64 | 18.35 | 18.48 | 18.31 | qfq | 5,104,671 | 94,121,557 | -1.18% |
| 2025-07-28 | 18.76 | 18.94 | 18.61 | 18.70 | 18.53 | qfq | 5,137,470 | 96,317,462 | -0.27% |
| 2025-07-25 | 19.17 | 19.17 | 18.72 | 18.75 | 18.58 | qfq | 6,706,900 | 126,353,335 | -2.24% |
| 2025-07-24 | 18.75 | 19.43 | 18.75 | 19.18 | 19.00 | qfq | 9,622,222 | 184,379,362 | 1.32% |
| 2025-07-23 | 19.50 | 19.78 | 18.89 | 18.93 | 18.76 | qfq | 14,837,363 | 286,417,721 | -0.11% |
| 2025-07-22 | 19.60 | 19.64 | 18.82 | 18.95 | 18.78 | qfq | 15,993,053 | 305,255,200 | -0.32% |
| 2025-07-21 | 18.30 | 19.38 | 18.07 | 19.01 | 18.84 | qfq | 16,645,300 | 310,426,509 | 6.56% |
| 2025-07-18 | 17.98 | 18.02 | 17.74 | 17.84 | 17.68 | qfq | 2,893,193 | 51,550,328 | -0.39% |
| 2025-07-17 | 17.72 | 17.92 | 17.63 | 17.91 | 17.75 | qfq | 4,049,193 | 72,147,069 | 1.07% |
| 2025-07-16 | 17.58 | 17.80 | 17.57 | 17.72 | 17.56 | qfq | 4,221,370 | 74,734,599 | 0.85% |
| 2025-07-15 | 17.63 | 17.83 | 17.42 | 17.57 | 17.41 | qfq | 4,636,050 | 81,597,102 | -0.40% |
| 2025-07-14 | 17.69 | 17.88 | 17.59 | 17.64 | 17.48 | qfq | 4,982,880 | 88,233,857 | 0.34% |
| 2025-07-11 | 17.43 | 17.66 | 17.38 | 17.58 | 17.42 | qfq | 4,153,601 | 72,857,794 | 0.92% |
| 2025-07-10 | 17.35 | 17.48 | 17.27 | 17.42 | 17.26 | qfq | 2,212,739 | 38,440,621 | 0.23% |
| 2025-07-09 | 17.56 | 17.65 | 17.33 | 17.38 | 17.22 | qfq | 3,047,433 | 53,218,812 | -0.52% |
| 2025-07-08 | 17.20 | 17.48 | 17.15 | 17.47 | 17.31 | qfq | 3,207,924 | 55,734,471 | 1.63% |
| 2025-07-07 | 17.23 | 17.28 | 17.10 | 17.19 | 17.03 | qfq | 1,740,866 | 29,872,334 | -0.17% |
| 2025-07-04 | 17.31 | 17.46 | 17.10 | 17.22 | 17.06 | qfq | 3,585,100 | 61,843,728 | -0.86% |
| 2025-07-03 | 17.50 | 17.54 | 17.31 | 17.37 | 17.21 | qfq | 2,425,181 | 42,178,681 | -0.74% |
| 2025-07-02 | 17.54 | 17.64 | 17.43 | 17.50 | 17.34 | qfq | 2,666,236 | 46,699,769 | -0.23% |
| 2025-07-01 | 17.49 | 17.55 | 17.38 | 17.54 | 17.38 | qfq | 2,616,033 | 45,766,389 | 0.29% |
| 2025-06-30 | 17.40 | 17.55 | 17.36 | 17.49 | 17.33 | qfq | 2,938,748 | 51,354,615 | 0.81% |
| 2025-06-27 | 17.30 | 17.44 | 17.24 | 17.35 | 17.19 | qfq | 2,410,880 | 41,834,311 | 0.58% |
| 2025-06-26 | 17.38 | 17.44 | 17.22 | 17.25 | 17.09 | qfq | 2,891,400 | 50,104,498 | -0.92% |
| 2025-06-25 | 17.37 | 17.46 | 17.21 | 17.41 | 17.25 | qfq | 4,045,260 | 70,134,193 | 0.52% |
| 2025-06-24 | 17.04 | 17.38 | 17.00 | 17.32 | 17.16 | qfq | 3,804,042 | 65,719,875 | 2.06% |
| 2025-06-23 | 16.80 | 17.04 | 16.71 | 16.97 | 16.81 | qfq | 1,817,070 | 30,697,640 | 0.71% |
| 2025-06-20 | 17.07 | 17.15 | 16.85 | 16.85 | 16.70 | qfq | 2,716,700 | 46,052,433 | -1.12% |
| 2025-06-19 | 17.12 | 17.28 | 16.98 | 17.04 | 16.88 | qfq | 3,037,521 | 52,013,689 | -0.47% |
| 2025-06-18 | 17.19 | 17.38 | 17.06 | 17.12 | 16.96 | qfq | 1,924,118 | 33,103,294 | -0.41% |
| 2025-06-17 | 17.15 | 17.24 | 17.11 | 17.19 | 17.03 | qfq | 1,682,760 | 28,871,296 | 0.06% |
| 2025-06-16 | 17.08 | 17.29 | 17.06 | 17.18 | 17.02 | qfq | 1,620,957 | 27,786,202 | -0.29% |
| 2025-06-13 | 17.40 | 17.40 | 17.12 | 17.23 | 17.07 | qfq | 2,595,876 | 44,732,073 | -1.03% |
| 2025-06-12 | 17.50 | 17.56 | 17.33 | 17.41 | 17.25 | qfq | 2,254,493 | 39,297,000 | -0.74% |
| 2025-06-11 | 17.61 | 17.71 | 17.50 | 17.54 | 17.38 | qfq | 1,846,746 | 32,489,158 | 0.23% |
| 2025-06-10 | 17.83 | 17.86 | 17.36 | 17.50 | 17.34 | qfq | 3,407,705 | 59,858,693 | -1.85% |
| 2025-06-09 | 17.75 | 17.87 | 17.58 | 17.83 | 17.67 | qfq | 2,939,611 | 52,221,755 | 1.48% |
| 2025-06-06 | 17.77 | 17.80 | 17.53 | 17.57 | 17.41 | qfq | 2,154,214 | 37,914,794 | -1.07% |
| 2025-06-05 | 17.59 | 17.79 | 17.52 | 17.76 | 17.55 | qfq | 2,496,633 | 44,182,127 | 0.97% |
| 2025-06-04 | 17.65 | 17.71 | 17.52 | 17.59 | 17.38 | qfq | 1,985,928 | 35,008,755 | 0.23% |
| 2025-06-03 | 17.64 | 17.69 | 17.52 | 17.55 | 17.34 | qfq | 2,368,352 | 41,678,788 | -0.74% |
| 2025-05-30 | 17.84 | 17.99 | 17.65 | 17.68 | 17.47 | qfq | 3,115,503 | 55,207,198 | -1.89% |
| 2025-05-29 | 17.75 | 18.12 | 17.70 | 18.02 | 17.80 | qfq | 2,988,730 | 53,776,677 | 1.24% |
| 2025-05-28 | 17.79 | 18.02 | 17.77 | 17.80 | 17.59 | qfq | 2,608,064 | 46,639,877 | 0.06% |
| 2025-05-27 | 17.80 | 17.85 | 17.63 | 17.79 | 17.58 | qfq | 1,753,888 | 31,088,139 | 0.00% |
| 2025-05-26 | 17.90 | 17.96 | 17.68 | 17.79 | 17.58 | qfq | 2,311,734 | 41,108,673 | -0.34% |
| 2025-05-23 | 17.92 | 18.18 | 17.78 | 17.85 | 17.64 | qfq | 3,354,520 | 60,291,288 | -0.39% |
| 2025-05-22 | 18.11 | 18.27 | 17.88 | 17.92 | 17.71 | qfq | 3,015,118 | 54,352,015 | -0.99% |
| 2025-05-21 | 18.19 | 18.25 | 18.02 | 18.10 | 17.88 | qfq | 2,561,439 | 46,353,931 | -0.66% |
| 2025-05-20 | 18.27 | 18.38 | 18.00 | 18.22 | 18.00 | qfq | 2,582,884 | 47,025,666 | -0.16% |
| 2025-05-19 | 18.38 | 18.57 | 18.07 | 18.25 | 18.03 | qfq | 3,570,838 | 65,002,502 | -0.71% |
| 2025-05-16 | 18.28 | 18.69 | 18.21 | 18.38 | 18.16 | qfq | 3,547,640 | 65,637,675 | 0.44% |
| 2025-05-15 | 18.80 | 18.81 | 18.17 | 18.30 | 18.08 | qfq | 4,515,661 | 82,621,407 | -2.56% |
| 2025-05-14 | 19.20 | 19.20 | 18.71 | 18.78 | 18.56 | qfq | 4,928,948 | 92,956,367 | -1.73% |
| 2025-05-13 | 19.52 | 19.58 | 19.11 | 19.11 | 18.88 | qfq | 4,101,042 | 79,009,175 | -1.09% |
| 2025-05-12 | 19.21 | 19.52 | 19.20 | 19.32 | 19.09 | qfq | 4,233,650 | 81,939,607 | 1.47% |
| 2025-05-09 | 19.35 | 19.35 | 18.78 | 19.04 | 18.81 | qfq | 4,056,914 | 77,122,109 | -1.19% |
| 2025-05-08 | 19.02 | 19.39 | 18.93 | 19.27 | 19.04 | qfq | 5,018,948 | 96,596,224 | 1.10% |
| 2025-05-07 | 19.54 | 19.67 | 18.92 | 19.06 | 18.83 | qfq | 5,433,240 | 104,287,274 | -0.94% |
| 2025-05-06 | 19.00 | 19.37 | 18.90 | 19.24 | 19.01 | qfq | 7,171,311 | 137,375,886 | 2.39% |
| 2025-04-30 | 19.00 | 19.02 | 18.37 | 18.79 | 18.57 | qfq | 8,064,332 | 150,286,107 | -0.95% |
| 2025-04-29 | 18.60 | 19.08 | 18.51 | 18.97 | 18.74 | qfq | 3,917,580 | 74,003,943 | 2.32% |
| 2025-04-28 | 18.90 | 18.98 | 18.42 | 18.54 | 18.32 | qfq | 2,733,032 | 50,808,103 | -1.85% |
| 2025-04-25 | 18.90 | 19.09 | 18.78 | 18.89 | 18.66 | qfq | 2,881,400 | 54,539,727 | 0.59% |
| 2025-04-24 | 18.83 | 19.05 | 18.66 | 18.78 | 18.56 | qfq | 3,988,500 | 75,194,766 | -0.90% |
| 2025-04-23 | 18.49 | 19.12 | 18.49 | 18.95 | 18.72 | qfq | 5,677,400 | 106,936,327 | 3.16% |
| 2025-04-22 | 18.54 | 18.65 | 18.25 | 18.37 | 18.15 | qfq | 3,522,061 | 64,799,697 | -1.08% |
| 2025-04-21 | 18.00 | 18.67 | 17.80 | 18.57 | 18.35 | qfq | 5,397,971 | 98,766,078 | 3.28% |
| 2025-04-18 | 18.06 | 18.14 | 17.82 | 17.98 | 17.77 | qfq | 2,689,100 | 48,321,026 | -0.39% |
| 2025-04-17 | 18.00 | 18.38 | 18.00 | 18.05 | 17.83 | qfq | 3,078,480 | 55,970,311 | -0.55% |
| 2025-04-16 | 18.20 | 18.24 | 17.73 | 18.15 | 17.93 | qfq | 4,559,477 | 82,206,471 | -0.33% |
| 2025-04-15 | 18.55 | 18.74 | 18.10 | 18.21 | 17.99 | qfq | 4,692,668 | 85,665,806 | -1.83% |
| 2025-04-14 | 18.70 | 19.05 | 18.50 | 18.55 | 18.33 | qfq | 5,438,720 | 101,972,237 | 0.11% |
| 2025-04-11 | 17.70 | 18.79 | 17.70 | 18.53 | 18.31 | qfq | 7,570,700 | 139,959,633 | 2.72% |
| 2025-04-10 | 17.97 | 18.56 | 17.93 | 18.04 | 17.82 | qfq | 8,451,948 | 153,839,984 | 2.97% |
| 2025-04-09 | 16.94 | 17.88 | 16.35 | 17.52 | 17.31 | qfq | 11,087,990 | 190,937,634 | -0.45% |
| 2025-04-08 | 18.20 | 18.49 | 17.07 | 17.60 | 17.39 | qfq | 12,490,260 | 219,133,897 | -3.35% |
| 2025-04-07 | 18.35 | 19.50 | 18.21 | 18.21 | 17.99 | qfq | 8,343,100 | 154,878,067 | -9.99% |
| 2025-04-03 | 21.66 | 22.10 | 19.90 | 20.23 | 19.99 | qfq | 13,468,764 | 283,297,680 | -8.50% |
| 2025-04-02 | 22.49 | 22.84 | 21.86 | 22.11 | 21.85 | qfq | 9,966,868 | 223,482,831 | -3.20% |
| 2025-04-01 | 22.40 | 23.10 | 21.85 | 22.84 | 22.57 | qfq | 14,013,251 | 314,245,852 | 1.15% |
| 2025-03-31 | 21.31 | 22.58 | 21.00 | 22.58 | 22.31 | qfq | 14,444,438 | 316,938,669 | 4.63% |
| 2025-03-28 | 20.90 | 22.10 | 20.90 | 21.58 | 21.32 | qfq | 10,159,019 | 219,453,389 | 2.08% |
| 2025-03-27 | 20.99 | 21.55 | 20.25 | 21.14 | 20.89 | qfq | 8,477,995 | 177,839,060 | -0.66% |
| 2025-03-26 | 21.10 | 21.75 | 20.93 | 21.28 | 21.03 | qfq | 8,240,943 | 176,031,313 | 1.58% |
| 2025-03-25 | 21.37 | 21.88 | 20.71 | 20.95 | 20.70 | qfq | 9,006,907 | 191,362,159 | -2.10% |
| 2025-03-24 | 22.57 | 22.65 | 20.86 | 21.40 | 21.14 | qfq | 14,215,977 | 306,679,247 | -5.14% |
| 2025-03-21 | 22.05 | 24.58 | 22.05 | 22.56 | 22.29 | qfq | 19,410,206 | 448,042,805 | -0.18% |
| 2025-03-20 | 21.44 | 23.25 | 21.20 | 22.60 | 22.33 | qfq | 15,366,988 | 341,551,203 | 5.81% |
| 2025-03-19 | 21.30 | 21.45 | 21.00 | 21.36 | 21.11 | qfq | 6,976,863 | 147,942,478 | 0.05% |
| 2025-03-18 | 20.22 | 21.74 | 20.16 | 21.35 | 21.10 | qfq | 14,697,905 | 309,133,205 | 5.80% |
| 2025-03-17 | 20.05 | 20.22 | 19.90 | 20.18 | 19.94 | qfq | 4,744,520 | 95,244,696 | -0.05% |
| 2025-03-14 | 19.80 | 20.29 | 19.52 | 20.19 | 19.95 | qfq | 6,197,212 | 123,498,994 | 1.25% |
| 2025-03-13 | 20.30 | 20.38 | 19.71 | 19.94 | 19.70 | qfq | 5,199,698 | 103,472,174 | -1.77% |
| 2025-03-12 | 20.73 | 20.97 | 20.16 | 20.30 | 20.06 | qfq | 6,703,954 | 137,237,898 | -2.07% |
| 2025-03-11 | 20.40 | 20.98 | 20.32 | 20.73 | 20.48 | qfq | 6,386,980 | 131,970,357 | -0.34% |
| 2025-03-10 | 20.93 | 21.42 | 20.59 | 20.80 | 20.55 | qfq | 7,310,096 | 152,700,316 | -0.19% |
| 2025-03-07 | 20.41 | 21.03 | 20.35 | 20.84 | 20.59 | qfq | 8,731,569 | 181,046,891 | 0.97% |
| 2025-03-06 | 20.12 | 20.91 | 20.10 | 20.64 | 20.39 | qfq | 11,303,633 | 231,923,288 | 2.38% |
| 2025-03-05 | 19.60 | 20.69 | 19.55 | 20.16 | 19.92 | qfq | 9,882,820 | 199,679,418 | 2.34% |
| 2025-03-04 | 19.39 | 20.10 | 19.32 | 19.70 | 19.46 | qfq | 7,588,864 | 150,216,125 | 0.51% |
| 2025-03-03 | 19.98 | 20.25 | 19.50 | 19.60 | 19.37 | qfq | 9,082,673 | 179,911,085 | -2.00% |
| 2025-02-28 | 21.36 | 21.77 | 19.81 | 20.00 | 19.76 | qfq | 15,829,877 | 324,819,543 | -6.80% |
| 2025-02-27 | 21.91 | 22.15 | 21.06 | 21.46 | 21.20 | qfq | 21,429,452 | 462,169,748 | 0.94% |
| 2025-02-26 | 19.30 | 21.26 | 19.21 | 21.26 | 21.01 | qfq | 15,910,457 | 325,907,496 | 9.98% |
| 2025-02-25 | 18.98 | 19.49 | 18.66 | 19.33 | 19.10 | qfq | 6,804,834 | 130,700,200 | 0.78% |
| 2025-02-24 | 19.66 | 19.73 | 19.01 | 19.18 | 18.95 | qfq | 7,655,033 | 146,779,539 | -2.24% |
| 2025-02-21 | 19.08 | 19.69 | 19.07 | 19.62 | 19.39 | qfq | 10,020,407 | 195,149,867 | 1.71% |
| 2025-02-20 | 18.52 | 19.85 | 18.23 | 19.29 | 19.06 | qfq | 16,819,204 | 319,765,670 | 4.16% |
| 2025-02-19 | 17.54 | 18.55 | 17.50 | 18.52 | 18.30 | qfq | 10,917,409 | 198,655,843 | 5.17% |
| 2025-02-18 | 17.50 | 17.83 | 17.48 | 17.61 | 17.40 | qfq | 3,273,804 | 57,684,374 | 0.40% |
| 2025-02-17 | 17.87 | 17.87 | 17.39 | 17.54 | 17.33 | qfq | 4,078,850 | 71,428,724 | -1.18% |
| 2025-02-14 | 17.60 | 17.82 | 17.53 | 17.75 | 17.54 | qfq | 2,627,520 | 46,577,121 | 0.74% |
| 2025-02-13 | 18.05 | 18.16 | 17.60 | 17.62 | 17.41 | qfq | 3,888,348 | 69,068,505 | -2.27% |
| 2025-02-12 | 18.01 | 18.30 | 17.91 | 18.03 | 17.81 | qfq | 4,770,311 | 86,230,191 | 0.06% |
| 2025-02-11 | 17.99 | 18.15 | 17.90 | 18.02 | 17.80 | qfq | 4,069,884 | 73,269,015 | 0.06% |
| 2025-02-10 | 18.03 | 18.09 | 17.70 | 18.01 | 17.80 | qfq | 5,347,140 | 95,937,619 | -0.22% |
| 2025-02-07 | 17.64 | 18.07 | 17.48 | 18.05 | 17.83 | qfq | 6,471,270 | 115,428,948 | 2.32% |
| 2025-02-06 | 16.96 | 17.77 | 16.90 | 17.64 | 17.43 | qfq | 5,147,630 | 89,771,826 | 4.01% |
| 2025-02-05 | 17.32 | 17.32 | 16.96 | 16.96 | 16.76 | qfq | 2,850,220 | 48,683,994 | -1.22% |
| 2025-01-27 | 17.35 | 17.43 | 17.10 | 17.17 | 16.97 | qfq | 2,514,218 | 43,366,875 | -0.87% |
| 2025-01-24 | 17.23 | 17.37 | 17.14 | 17.32 | 17.11 | qfq | 3,206,699 | 55,363,560 | 0.23% |
| 2025-01-23 | 17.60 | 17.75 | 17.23 | 17.28 | 17.07 | qfq | 4,667,653 | 81,316,193 | -1.82% |
| 2025-01-22 | 17.74 | 17.76 | 17.31 | 17.60 | 17.39 | qfq | 3,833,378 | 67,130,059 | -0.73% |
| 2025-01-21 | 17.40 | 17.86 | 17.32 | 17.73 | 17.52 | qfq | 7,706,953 | 135,720,482 | 2.19% |
| 2025-01-20 | 17.35 | 17.58 | 17.18 | 17.35 | 17.14 | qfq | 4,014,359 | 69,726,548 | 0.46% |
| 2025-01-17 | 16.72 | 17.29 | 16.63 | 17.27 | 17.06 | qfq | 4,309,811 | 73,633,581 | 2.61% |
| 2025-01-16 | 17.00 | 17.30 | 16.80 | 16.83 | 16.63 | qfq | 4,354,155 | 74,049,725 | -0.12% |
| 2025-01-15 | 16.88 | 16.96 | 16.64 | 16.85 | 16.65 | qfq | 3,043,200 | 51,061,212 | -0.18% |
| 2025-01-14 | 15.98 | 17.09 | 15.86 | 16.88 | 16.68 | qfq | 6,092,227 | 101,657,561 | 5.83% |
| 2025-01-13 | 15.70 | 16.09 | 15.67 | 15.95 | 15.76 | qfq | 2,671,257 | 42,454,088 | 0.38% |
| 2025-01-10 | 15.76 | 16.18 | 15.67 | 15.89 | 15.70 | qfq | 2,644,996 | 42,252,030 | 0.82% |
| 2025-01-09 | 15.89 | 16.04 | 15.65 | 15.76 | 15.57 | qfq | 2,340,000 | 36,961,051 | -1.25% |
| 2025-01-08 | 16.08 | 16.10 | 15.57 | 15.96 | 15.77 | qfq | 2,746,800 | 43,567,744 | -0.81% |
| 2025-01-07 | 16.14 | 16.31 | 16.00 | 16.09 | 15.90 | qfq | 1,895,100 | 30,551,974 | -0.25% |
| 2025-01-06 | 16.06 | 16.36 | 15.92 | 16.13 | 15.94 | qfq | 3,284,060 | 52,940,324 | -0.74% |
| 2025-01-03 | 16.46 | 16.65 | 16.16 | 16.25 | 16.06 | qfq | 3,179,562 | 52,061,393 | -0.37% |
| 2025-01-02 | 16.90 | 17.00 | 16.20 | 16.31 | 16.12 | qfq | 3,672,518 | 60,772,830 | -3.43% |
| 2024-12-31 | 17.22 | 17.47 | 16.88 | 16.89 | 16.69 | qfq | 4,171,900 | 71,677,341 | -1.75% |
| 2024-12-30 | 17.08 | 17.49 | 17.08 | 17.19 | 16.98 | qfq | 4,222,201 | 72,964,666 | 0.64% |
| 2024-12-27 | 17.06 | 17.27 | 17.00 | 17.08 | 16.88 | qfq | 2,654,360 | 45,449,775 | 0.12% |
| 2024-12-26 | 16.76 | 17.08 | 16.68 | 17.06 | 16.86 | qfq | 2,869,360 | 48,610,517 | 1.97% |
| 2024-12-25 | 16.73 | 16.73 | 16.51 | 16.73 | 16.53 | qfq | 1,929,580 | 32,065,169 | 0.42% |
| 2024-12-24 | 16.46 | 16.81 | 16.46 | 16.66 | 16.46 | qfq | 2,189,526 | 36,515,023 | 0.97% |
| 2024-12-23 | 16.69 | 16.79 | 16.42 | 16.50 | 16.30 | qfq | 2,242,294 | 37,184,440 | -1.14% |
| 2024-12-20 | 16.77 | 16.83 | 16.51 | 16.69 | 16.49 | qfq | 2,157,501 | 36,025,031 | -0.18% |
| 2024-12-19 | 16.65 | 16.75 | 16.41 | 16.72 | 16.52 | qfq | 1,816,720 | 30,184,017 | 0.42% |
| 2024-12-18 | 16.59 | 16.81 | 16.58 | 16.65 | 16.45 | qfq | 2,430,220 | 40,617,667 | 0.18% |
| 2024-12-17 | 16.48 | 16.76 | 16.48 | 16.62 | 16.42 | qfq | 2,995,756 | 49,821,782 | 0.36% |
| 2024-12-16 | 16.85 | 16.90 | 16.45 | 16.56 | 16.36 | qfq | 3,237,021 | 53,713,319 | -1.95% |
| 2024-12-13 | 17.17 | 17.21 | 16.82 | 16.89 | 16.69 | qfq | 3,397,116 | 57,668,704 | -1.92% |
| 2024-12-12 | 17.44 | 17.44 | 17.17 | 17.22 | 17.01 | qfq | 3,146,159 | 54,337,111 | -1.15% |
| 2024-12-11 | 17.32 | 17.55 | 17.27 | 17.42 | 17.13 | qfq | 3,101,542 | 54,095,423 | 0.58% |
| 2024-12-10 | 17.60 | 17.71 | 17.29 | 17.32 | 17.04 | qfq | 4,474,886 | 78,070,765 | 0.29% |
| 2024-12-09 | 17.19 | 17.38 | 17.11 | 17.27 | 16.99 | qfq | 3,727,600 | 64,256,745 | 0.41% |
| 2024-12-06 | 17.32 | 17.42 | 17.12 | 17.20 | 16.92 | qfq | 3,992,140 | 68,671,993 | -0.29% |
| 2024-12-05 | 17.04 | 17.60 | 17.04 | 17.25 | 16.97 | qfq | 4,482,964 | 77,659,379 | 0.29% |
| 2024-12-04 | 17.04 | 17.36 | 16.91 | 17.20 | 16.92 | qfq | 3,934,764 | 67,511,850 | 0.94% |
| 2024-12-03 | 17.01 | 17.23 | 16.91 | 17.04 | 16.76 | qfq | 3,624,128 | 61,830,996 | 0.24% |
| 2024-12-02 | 16.33 | 17.03 | 16.33 | 17.00 | 16.72 | qfq | 4,848,939 | 81,474,173 | 3.53% |
| 2024-11-29 | 16.13 | 16.50 | 16.10 | 16.42 | 16.15 | qfq | 3,713,038 | 60,723,749 | 1.80% |
| 2024-11-28 | 16.40 | 16.47 | 16.09 | 16.13 | 15.86 | qfq | 2,447,374 | 39,735,749 | -1.89% |
| 2024-11-27 | 16.11 | 16.46 | 15.75 | 16.44 | 16.17 | qfq | 3,340,657 | 53,666,558 | 1.99% |
| 2024-11-26 | 16.35 | 16.49 | 16.08 | 16.12 | 15.86 | qfq | 2,021,257 | 32,826,691 | -1.65% |
| 2024-11-25 | 16.20 | 16.43 | 16.17 | 16.39 | 16.12 | qfq | 2,551,102 | 41,612,728 | 1.42% |
| 2024-11-22 | 16.73 | 16.80 | 16.10 | 16.16 | 15.89 | qfq | 3,520,850 | 58,022,531 | -3.87% |
| 2024-11-21 | 16.68 | 16.93 | 16.66 | 16.81 | 16.53 | qfq | 3,735,038 | 62,651,169 | 0.24% |
| 2024-11-20 | 16.57 | 16.82 | 16.46 | 16.77 | 16.49 | qfq | 3,336,979 | 55,668,910 | 1.02% |
| 2024-11-19 | 16.24 | 16.61 | 16.24 | 16.60 | 16.33 | qfq | 3,209,500 | 52,792,383 | 2.28% |
| 2024-11-18 | 16.42 | 16.51 | 16.07 | 16.23 | 15.96 | qfq | 3,341,189 | 54,632,239 | -1.10% |
| 2024-11-15 | 16.62 | 16.72 | 16.40 | 16.41 | 16.14 | qfq | 3,385,430 | 56,097,636 | -1.14% |
| 2024-11-14 | 16.92 | 17.00 | 16.60 | 16.60 | 16.33 | qfq | 2,937,800 | 49,246,502 | -1.89% |
| 2024-11-13 | 17.00 | 17.08 | 16.66 | 16.92 | 16.64 | qfq | 4,554,537 | 76,783,889 | -1.05% |
| 2024-11-12 | 17.29 | 17.41 | 16.95 | 17.10 | 16.82 | qfq | 4,649,944 | 79,955,818 | -1.38% |
| 2024-11-11 | 17.06 | 17.37 | 16.95 | 17.34 | 17.06 | qfq | 5,387,483 | 92,971,217 | 1.64% |
| 2024-11-08 | 17.26 | 17.39 | 17.00 | 17.06 | 16.78 | qfq | 5,530,466 | 95,030,488 | 0.18% |
| 2024-11-07 | 17.00 | 17.18 | 16.77 | 17.03 | 16.75 | qfq | 5,220,012 | 88,626,989 | -0.41% |
| 2024-11-06 | 17.39 | 17.51 | 17.00 | 17.10 | 16.82 | qfq | 6,659,232 | 114,713,385 | -1.72% |
| 2024-11-05 | 17.37 | 17.43 | 16.95 | 17.40 | 17.11 | qfq | 7,392,977 | 127,418,678 | 0.81% |
| 2024-11-04 | 16.49 | 17.29 | 16.49 | 17.26 | 16.98 | qfq | 7,751,638 | 132,345,462 | 4.61% |
| 2024-11-01 | 16.65 | 16.82 | 16.38 | 16.50 | 16.23 | qfq | 5,184,500 | 85,910,250 | -0.54% |
| 2024-10-31 | 16.30 | 16.66 | 16.16 | 16.59 | 16.32 | qfq | 7,166,140 | 117,748,642 | 4.01% |
| 2024-10-30 | 15.84 | 16.05 | 15.71 | 15.95 | 15.69 | qfq | 2,946,046 | 46,775,919 | 0.44% |
| 2024-10-29 | 16.21 | 16.25 | 15.86 | 15.88 | 15.62 | qfq | 3,859,540 | 61,780,956 | -1.98% |
| 2024-10-28 | 16.30 | 16.39 | 16.04 | 16.20 | 15.93 | qfq | 3,714,641 | 60,182,355 | -0.61% |
| 2024-10-25 | 16.35 | 16.42 | 16.17 | 16.30 | 16.03 | qfq | 4,213,300 | 68,562,247 | -0.31% |
| 2024-10-24 | 16.19 | 16.38 | 16.12 | 16.35 | 16.08 | qfq | 2,762,281 | 44,987,018 | 1.05% |
| 2024-10-23 | 16.14 | 16.31 | 16.07 | 16.18 | 15.91 | qfq | 2,896,000 | 46,858,438 | 0.25% |
| 2024-10-22 | 15.91 | 16.15 | 15.73 | 16.14 | 15.87 | qfq | 3,309,500 | 52,761,636 | 1.51% |
| 2024-10-21 | 16.10 | 16.25 | 15.81 | 15.90 | 15.64 | qfq | 4,573,380 | 72,981,185 | -0.44% |
| 2024-10-18 | 15.28 | 16.38 | 15.24 | 15.97 | 15.71 | qfq | 5,694,140 | 90,180,241 | 4.65% |
| 2024-10-17 | 15.62 | 15.72 | 15.25 | 15.26 | 15.01 | qfq | 2,668,863 | 41,278,865 | -1.36% |
| 2024-10-16 | 15.34 | 15.64 | 15.11 | 15.47 | 15.22 | qfq | 2,540,700 | 39,106,536 | 0.45% |
| 2024-10-15 | 15.87 | 15.95 | 15.40 | 15.40 | 15.15 | qfq | 3,355,692 | 52,553,897 | -3.45% |
| 2024-10-14 | 15.90 | 15.96 | 15.50 | 15.95 | 15.69 | qfq | 3,356,055 | 52,874,197 | 1.27% |
| 2024-10-11 | 16.40 | 16.60 | 15.56 | 15.75 | 15.49 | qfq | 4,396,680 | 69,873,879 | -3.96% |
| 2024-10-10 | 16.70 | 16.99 | 16.30 | 16.40 | 16.13 | qfq | 4,144,535 | 69,053,870 | 0.06% |
| 2024-10-09 | 17.80 | 17.80 | 16.37 | 16.39 | 16.12 | qfq | 6,724,751 | 113,974,824 | -8.69% |
| 2024-10-08 | 18.87 | 18.88 | 17.30 | 17.95 | 17.66 | qfq | 8,302,894 | 149,648,949 | 4.60% |
| 2024-09-30 | 16.40 | 17.30 | 16.16 | 17.16 | 16.88 | qfq | 8,681,071 | 145,768,044 | 8.47% |
| 2024-09-27 | 15.30 | 15.82 | 15.28 | 15.82 | 15.56 | qfq | 3,335,974 | 51,893,914 | 4.01% |
| 2024-09-26 | 14.91 | 15.22 | 14.75 | 15.21 | 14.96 | qfq | 2,933,960 | 43,943,198 | 1.94% |
| 2024-09-25 | 15.30 | 15.48 | 14.83 | 14.92 | 14.67 | qfq | 3,352,331 | 50,614,521 | -1.84% |
| 2024-09-24 | 14.84 | 15.20 | 14.76 | 15.20 | 14.95 | qfq | 2,607,780 | 39,247,144 | 3.12% |
| 2024-09-23 | 14.78 | 14.89 | 14.70 | 14.74 | 14.50 | qfq | 831,377 | 12,270,436 | -0.61% |
| 2024-09-20 | 14.97 | 14.97 | 14.70 | 14.83 | 14.59 | qfq | 1,345,600 | 19,902,327 | -0.87% |
| 2024-09-19 | 14.86 | 15.10 | 14.74 | 14.96 | 14.71 | qfq | 1,699,690 | 25,357,552 | 0.94% |
| 2024-09-18 | 14.82 | 15.05 | 14.75 | 14.82 | 14.58 | qfq | 1,476,820 | 21,941,866 | 0.00% |
| 2024-09-13 | 14.87 | 14.97 | 14.70 | 14.82 | 14.58 | qfq | 1,820,800 | 26,988,195 | 0.14% |
| 2024-09-12 | 14.91 | 15.02 | 14.80 | 14.80 | 14.56 | qfq | 995,967 | 14,830,389 | -0.54% |
| 2024-09-11 | 14.75 | 14.91 | 14.75 | 14.88 | 14.64 | qfq | 1,047,255 | 15,553,631 | 0.13% |
| 2024-09-10 | 14.92 | 14.94 | 14.70 | 14.86 | 14.62 | qfq | 1,369,214 | 20,285,307 | -0.13% |
| 2024-09-09 | 15.06 | 15.14 | 14.78 | 14.88 | 14.64 | qfq | 2,355,983 | 35,206,653 | -1.26% |
| 2024-09-06 | 15.33 | 15.40 | 15.06 | 15.07 | 14.82 | qfq | 1,655,336 | 25,098,834 | -1.82% |
| 2024-09-05 | 15.28 | 15.46 | 15.24 | 15.35 | 15.10 | qfq | 1,151,900 | 17,683,914 | 0.20% |
| 2024-09-04 | 15.21 | 15.50 | 15.18 | 15.32 | 15.07 | qfq | 1,749,005 | 26,842,459 | 0.07% |
| 2024-09-03 | 15.12 | 15.41 | 15.11 | 15.31 | 15.06 | qfq | 2,313,004 | 35,374,817 | 1.19% |
| 2024-09-02 | 15.37 | 15.37 | 15.12 | 15.13 | 14.88 | qfq | 2,566,374 | 39,058,606 | -1.56% |
| 2024-08-30 | 15.00 | 15.58 | 14.74 | 15.37 | 15.12 | qfq | 6,282,277 | 95,872,702 | 5.13% |
| 2024-08-29 | 14.56 | 14.78 | 14.52 | 14.62 | 14.38 | qfq | 2,318,901 | 33,953,930 | -0.34% |
| 2024-08-28 | 14.56 | 14.89 | 14.50 | 14.67 | 14.43 | qfq | 2,371,594 | 34,857,313 | 0.76% |
| 2024-08-27 | 14.52 | 14.64 | 14.35 | 14.56 | 14.32 | qfq | 2,531,725 | 36,667,656 | 0.48% |
| 2024-08-26 | 14.26 | 14.63 | 14.18 | 14.49 | 14.25 | qfq | 3,084,655 | 44,586,812 | 1.40% |
| 2024-08-23 | 14.00 | 14.29 | 13.92 | 14.29 | 14.06 | qfq | 2,819,220 | 40,041,695 | 2.07% |
| 2024-08-22 | 13.92 | 14.12 | 13.82 | 14.00 | 13.77 | qfq | 1,691,092 | 23,675,609 | 0.07% |
| 2024-08-21 | 14.06 | 14.29 | 13.83 | 13.99 | 13.76 | qfq | 2,785,274 | 39,070,908 | -1.20% |
| 2024-08-20 | 14.16 | 14.23 | 14.03 | 14.16 | 13.93 | qfq | 1,594,340 | 22,488,058 | -0.21% |
| 2024-08-19 | 14.00 | 14.25 | 14.00 | 14.19 | 13.96 | qfq | 1,750,060 | 24,801,100 | 1.43% |
| 2024-08-16 | 14.10 | 14.15 | 13.97 | 13.99 | 13.76 | qfq | 994,485 | 13,960,272 | -0.78% |
| 2024-08-15 | 13.93 | 14.20 | 13.90 | 14.10 | 13.87 | qfq | 1,453,340 | 20,447,789 | 1.29% |
| 2024-08-14 | 14.05 | 14.10 | 13.87 | 13.92 | 13.69 | qfq | 1,189,180 | 16,568,400 | -0.93% |
| 2024-08-13 | 13.90 | 14.05 | 13.88 | 14.05 | 13.82 | qfq | 981,670 | 13,710,015 | 0.79% |
| 2024-08-12 | 13.92 | 13.98 | 13.85 | 13.94 | 13.71 | qfq | 824,000 | 11,461,555 | 0.14% |
| 2024-08-09 | 14.24 | 14.24 | 13.90 | 13.92 | 13.69 | qfq | 1,302,600 | 18,242,241 | -1.21% |
| 2024-08-08 | 14.03 | 14.14 | 13.91 | 14.09 | 13.86 | qfq | 1,185,415 | 16,614,753 | 0.21% |
| 2024-08-07 | 14.01 | 14.18 | 13.96 | 14.06 | 13.83 | qfq | 961,789 | 13,521,010 | 0.00% |
| 2024-08-06 | 14.07 | 14.10 | 13.91 | 14.06 | 13.83 | qfq | 1,497,800 | 20,996,209 | 1.15% |
| 2024-08-05 | 14.10 | 14.25 | 13.81 | 13.90 | 13.67 | qfq | 2,005,780 | 28,077,553 | -1.63% |
| 2024-08-02 | 14.20 | 14.33 | 14.11 | 14.13 | 13.90 | qfq | 1,563,700 | 22,213,785 | -1.12% |
| 2024-08-01 | 14.35 | 14.50 | 14.22 | 14.29 | 14.06 | qfq | 1,777,771 | 25,474,814 | -0.76% |
| 2024-07-31 | 14.11 | 14.42 | 14.00 | 14.40 | 14.16 | qfq | 3,238,520 | 46,297,007 | 2.06% |
| 2024-07-30 | 13.84 | 14.21 | 13.73 | 14.11 | 13.88 | qfq | 3,049,358 | 42,714,898 | 1.95% |
| 2024-07-29 | 14.02 | 14.06 | 13.73 | 13.84 | 13.61 | qfq | 2,846,851 | 39,357,823 | -1.00% |
| 2024-07-26 | 13.86 | 14.04 | 13.86 | 13.98 | 13.75 | qfq | 1,857,353 | 25,971,480 | 0.87% |
| 2024-07-25 | 13.79 | 14.04 | 13.75 | 13.86 | 13.63 | qfq | 1,817,590 | 25,253,510 | 0.14% |
| 2024-07-24 | 13.84 | 14.11 | 13.77 | 13.84 | 13.61 | qfq | 1,678,734 | 23,300,972 | 0.14% |
| 2024-07-23 | 14.10 | 14.15 | 13.80 | 13.82 | 13.59 | qfq | 1,626,380 | 22,631,476 | -1.85% |
| 2024-07-22 | 14.20 | 14.24 | 14.02 | 14.08 | 13.85 | qfq | 1,229,000 | 17,339,616 | -0.56% |
| 2024-07-19 | 14.02 | 14.35 | 13.96 | 14.16 | 13.93 | qfq | 1,528,329 | 21,616,629 | 0.85% |
| 2024-07-18 | 14.03 | 14.23 | 13.92 | 14.04 | 13.81 | qfq | 1,772,364 | 24,882,163 | -0.14% |
| 2024-07-17 | 13.92 | 14.15 | 13.83 | 14.06 | 13.83 | qfq | 1,910,860 | 26,773,231 | 1.22% |
| 2024-07-16 | 14.00 | 14.04 | 13.77 | 13.89 | 13.66 | qfq | 2,237,900 | 31,042,813 | -1.14% |
| 2024-07-15 | 14.42 | 14.42 | 14.02 | 14.05 | 13.82 | qfq | 1,958,735 | 27,758,172 | -2.57% |
| 2024-07-12 | 14.37 | 14.49 | 14.26 | 14.42 | 14.18 | qfq | 1,220,840 | 17,556,599 | -0.21% |
| 2024-07-11 | 14.32 | 14.47 | 14.16 | 14.45 | 14.21 | qfq | 1,663,007 | 23,892,218 | 2.41% |
| 2024-07-10 | 14.12 | 14.23 | 14.04 | 14.11 | 13.88 | qfq | 1,465,300 | 20,720,044 | -0.21% |
| 2024-07-09 | 13.82 | 14.18 | 13.76 | 14.14 | 13.91 | qfq | 2,521,693 | 35,272,675 | 1.95% |
| 2024-07-08 | 13.81 | 13.96 | 13.74 | 13.87 | 13.64 | qfq | 1,894,900 | 26,225,736 | -0.43% |
| 2024-07-05 | 13.92 | 14.01 | 13.79 | 13.93 | 13.70 | qfq | 2,070,860 | 28,745,855 | 0.22% |
| 2024-07-04 | 13.96 | 14.13 | 13.87 | 13.90 | 13.67 | qfq | 1,929,820 | 26,922,549 | -0.57% |
| 2024-07-03 | 13.97 | 14.09 | 13.87 | 13.98 | 13.75 | qfq | 1,531,400 | 21,376,919 | -0.36% |
| 2024-07-02 | 14.09 | 14.12 | 13.90 | 14.03 | 13.80 | qfq | 1,882,499 | 26,351,150 | -0.43% |
| 2024-07-01 | 14.08 | 14.20 | 13.78 | 14.09 | 13.86 | qfq | 2,252,233 | 31,523,391 | 0.43% |
| 2024-06-28 | 14.06 | 14.38 | 13.97 | 14.03 | 13.80 | qfq | 2,253,880 | 31,949,261 | -1.20% |
| 2024-06-27 | 14.45 | 14.50 | 14.11 | 14.20 | 13.97 | qfq | 2,314,620 | 32,921,596 | -1.73% |
| 2024-06-26 | 13.99 | 14.52 | 13.83 | 14.45 | 14.21 | qfq | 2,679,149 | 38,157,270 | 2.48% |
| 2024-06-25 | 13.81 | 14.19 | 13.77 | 14.10 | 13.87 | qfq | 2,151,682 | 30,162,614 | 2.10% |
| 2024-06-24 | 14.06 | 14.10 | 13.73 | 13.81 | 13.58 | qfq | 2,091,014 | 28,961,230 | -1.85% |
| 2024-06-21 | 14.11 | 14.35 | 14.02 | 14.07 | 13.84 | qfq | 1,472,704 | 20,803,186 | -0.99% |
| 2024-06-20 | 14.41 | 14.55 | 14.15 | 14.21 | 13.98 | qfq | 1,430,618 | 20,450,635 | -2.00% |
| 2024-06-19 | 14.85 | 14.86 | 14.46 | 14.50 | 14.26 | qfq | 1,530,938 | 22,321,869 | -2.03% |
| 2024-06-18 | 14.54 | 14.86 | 14.54 | 14.80 | 14.56 | qfq | 1,389,116 | 20,451,920 | 0.61% |
| 2024-06-17 | 15.10 | 15.10 | 14.61 | 14.71 | 14.35 | qfq | 2,797,527 | 41,376,365 | -2.78% |
| 2024-06-14 | 15.22 | 15.25 | 15.03 | 15.13 | 14.76 | qfq | 2,875,891 | 43,477,828 | -0.13% |
| 2024-06-13 | 15.15 | 15.27 | 14.91 | 15.15 | 14.78 | qfq | 2,053,397 | 31,049,343 | 0.13% |
| 2024-06-12 | 15.26 | 15.37 | 15.10 | 15.13 | 14.76 | qfq | 1,674,895 | 25,505,246 | -0.53% |
| 2024-06-11 | 15.11 | 15.25 | 14.88 | 15.21 | 14.84 | qfq | 1,675,800 | 25,246,539 | 0.26% |
| 2024-06-07 | 15.12 | 15.28 | 15.00 | 15.17 | 14.80 | qfq | 2,002,473 | 30,333,504 | 1.07% |
| 2024-06-06 | 15.39 | 15.48 | 14.85 | 15.01 | 14.64 | qfq | 2,536,300 | 38,189,525 | -2.02% |
| 2024-06-05 | 15.35 | 15.57 | 15.30 | 15.32 | 14.95 | qfq | 1,548,440 | 23,937,638 | -0.97% |
| 2024-06-04 | 15.63 | 15.63 | 15.26 | 15.47 | 15.09 | qfq | 1,641,220 | 25,275,094 | 0.06% |
| 2024-06-03 | 15.89 | 15.93 | 15.33 | 15.46 | 15.08 | qfq | 2,724,989 | 42,450,084 | -2.95% |
| 2024-05-31 | 15.93 | 16.10 | 15.86 | 15.93 | 15.54 | qfq | 1,398,720 | 22,381,631 | 0.00% |
| 2024-05-30 | 15.84 | 16.02 | 15.73 | 15.93 | 15.54 | qfq | 1,249,500 | 19,877,654 | 0.06% |
| 2024-05-29 | 15.98 | 16.08 | 15.84 | 15.92 | 15.53 | qfq | 1,348,002 | 21,475,299 | -0.50% |
| 2024-05-28 | 16.31 | 16.43 | 15.95 | 16.00 | 15.61 | qfq | 1,632,122 | 26,251,812 | -2.02% |
| 2024-05-27 | 16.28 | 16.47 | 16.01 | 16.33 | 15.93 | qfq | 1,560,605 | 25,290,631 | 0.62% |
| 2024-05-24 | 16.50 | 16.59 | 16.19 | 16.23 | 15.83 | qfq | 1,733,688 | 28,378,430 | -1.99% |
| 2024-05-23 | 16.70 | 16.76 | 16.46 | 16.56 | 16.16 | qfq | 1,917,222 | 31,768,215 | -1.08% |
| 2024-05-22 | 16.94 | 17.16 | 16.74 | 16.74 | 16.33 | qfq | 992,280 | 16,675,504 | -1.30% |
| 2024-05-21 | 16.96 | 17.12 | 16.67 | 16.96 | 16.55 | qfq | 2,072,638 | 34,974,298 | 0.00% |
| 2024-05-20 | 17.13 | 17.28 | 16.90 | 16.96 | 16.55 | qfq | 1,630,820 | 27,821,173 | -0.70% |
| 2024-05-17 | 16.85 | 17.11 | 16.70 | 17.08 | 16.66 | qfq | 1,397,841 | 23,675,763 | 1.43% |
| 2024-05-16 | 17.09 | 17.20 | 16.79 | 16.84 | 16.43 | qfq | 2,041,324 | 34,608,439 | -1.52% |
| 2024-05-15 | 17.20 | 17.29 | 17.05 | 17.10 | 16.68 | qfq | 1,387,740 | 23,838,646 | -0.47% |
| 2024-05-14 | 17.36 | 17.65 | 17.13 | 17.18 | 16.76 | qfq | 2,266,692 | 39,210,587 | -0.75% |
| 2024-05-13 | 17.24 | 17.54 | 17.10 | 17.31 | 16.89 | qfq | 1,936,683 | 33,608,934 | -0.57% |
| 2024-05-10 | 17.62 | 17.69 | 17.31 | 17.41 | 16.99 | qfq | 2,042,840 | 35,597,299 | -1.08% |
| 2024-05-09 | 17.11 | 17.64 | 17.11 | 17.60 | 17.17 | qfq | 2,101,910 | 36,781,659 | 2.27% |
| 2024-05-08 | 17.25 | 17.44 | 17.20 | 17.21 | 16.79 | qfq | 1,790,680 | 30,959,201 | -0.29% |
| 2024-05-07 | 17.48 | 17.50 | 17.10 | 17.26 | 16.84 | qfq | 2,265,020 | 39,099,594 | -1.20% |
| 2024-05-06 | 17.58 | 17.75 | 17.39 | 17.47 | 17.04 | qfq | 4,097,140 | 71,976,743 | 0.52% |
| 2024-04-30 | 17.08 | 17.55 | 17.08 | 17.38 | 16.96 | qfq | 4,447,738 | 77,166,958 | 2.66% |
| 2024-04-29 | 16.43 | 16.93 | 16.40 | 16.93 | 16.52 | qfq | 3,625,230 | 60,790,248 | 2.98% |
| 2024-04-26 | 16.19 | 16.48 | 16.15 | 16.44 | 16.04 | qfq | 2,535,641 | 41,441,256 | 1.23% |
| 2024-04-25 | 16.10 | 16.32 | 15.96 | 16.24 | 15.84 | qfq | 2,055,420 | 33,228,413 | 0.87% |
| 2024-04-24 | 16.05 | 16.10 | 15.88 | 16.10 | 15.71 | qfq | 1,285,923 | 20,569,462 | 0.75% |
| 2024-04-23 | 16.06 | 16.29 | 15.74 | 15.98 | 15.59 | qfq | 1,988,306 | 31,755,119 | -1.05% |
| 2024-04-22 | 16.05 | 16.38 | 15.95 | 16.15 | 15.76 | qfq | 2,208,984 | 35,892,608 | 0.37% |
| 2024-04-19 | 16.18 | 16.24 | 15.96 | 16.09 | 15.70 | qfq | 1,628,120 | 26,183,605 | -0.56% |
| 2024-04-18 | 16.21 | 16.39 | 16.05 | 16.18 | 15.79 | qfq | 1,547,000 | 25,092,338 | -0.25% |
| 2024-04-17 | 15.69 | 16.22 | 15.67 | 16.22 | 15.82 | qfq | 2,415,200 | 38,622,070 | 3.97% |
| 2024-04-16 | 15.84 | 16.07 | 15.56 | 15.60 | 15.22 | qfq | 2,557,780 | 40,487,308 | -2.86% |
| 2024-04-15 | 16.10 | 16.26 | 15.80 | 16.06 | 15.67 | qfq | 2,416,888 | 38,822,689 | 0.44% |
| 2024-04-12 | 16.22 | 16.35 | 15.93 | 15.99 | 15.60 | qfq | 1,983,000 | 32,007,112 | -0.99% |
| 2024-04-11 | 15.73 | 16.37 | 15.62 | 16.15 | 15.76 | qfq | 2,827,860 | 45,746,319 | 2.22% |
| 2024-04-10 | 16.01 | 16.13 | 15.71 | 15.80 | 15.41 | qfq | 1,516,796 | 24,107,815 | -1.25% |
| 2024-04-09 | 15.88 | 16.11 | 15.88 | 16.00 | 15.61 | qfq | 1,067,284 | 17,073,756 | 0.00% |
| 2024-04-08 | 16.20 | 16.30 | 15.91 | 16.00 | 15.61 | qfq | 1,427,900 | 22,988,605 | -1.84% |
| 2024-04-03 | 16.26 | 16.34 | 16.13 | 16.30 | 15.90 | qfq | 1,383,440 | 22,468,719 | 0.18% |
| 2024-04-02 | 16.38 | 16.42 | 16.20 | 16.27 | 15.87 | qfq | 1,475,214 | 24,023,092 | -0.55% |
| 2024-04-01 | 15.94 | 16.37 | 15.89 | 16.36 | 15.96 | qfq | 2,209,253 | 35,837,098 | 3.09% |
| 2024-03-29 | 15.93 | 15.98 | 15.60 | 15.87 | 15.48 | qfq | 1,638,250 | 25,839,301 | -0.50% |
| 2024-03-28 | 15.13 | 15.95 | 14.99 | 15.95 | 15.56 | qfq | 3,476,395 | 54,350,685 | 4.66% |
| 2024-03-27 | 15.78 | 15.82 | 15.24 | 15.24 | 14.87 | qfq | 1,813,737 | 28,200,636 | -3.42% |
| 2024-03-26 | 16.03 | 16.07 | 15.62 | 15.78 | 15.39 | qfq | 2,710,181 | 42,833,264 | -1.56% |
| 2024-03-25 | 16.11 | 16.67 | 15.98 | 16.03 | 15.64 | qfq | 5,435,511 | 88,542,273 | 0.50% |
| 2024-03-22 | 16.22 | 16.22 | 15.75 | 15.95 | 15.56 | qfq | 2,492,595 | 39,712,529 | -1.60% |
| 2024-03-21 | 16.38 | 16.50 | 16.06 | 16.21 | 15.81 | qfq | 2,320,919 | 37,705,696 | -1.16% |
| 2024-03-20 | 16.44 | 16.46 | 16.30 | 16.40 | 16.00 | qfq | 1,999,340 | 32,759,449 | -0.24% |
| 2024-03-19 | 16.55 | 16.67 | 16.42 | 16.44 | 16.04 | qfq | 2,513,918 | 41,548,831 | -1.02% |
| 2024-03-18 | 16.62 | 16.76 | 16.35 | 16.61 | 16.20 | qfq | 2,829,553 | 46,744,882 | 0.42% |
| 2024-03-15 | 16.16 | 16.55 | 16.16 | 16.54 | 16.14 | qfq | 3,242,919 | 53,310,677 | 1.22% |
| 2024-03-14 | 16.40 | 16.78 | 16.16 | 16.34 | 15.94 | qfq | 2,954,300 | 48,543,008 | -0.24% |
| 2024-03-13 | 16.20 | 16.44 | 16.07 | 16.38 | 15.98 | qfq | 2,251,220 | 36,630,491 | 1.11% |
| 2024-03-12 | 16.48 | 16.50 | 16.06 | 16.20 | 15.80 | qfq | 2,668,279 | 43,264,984 | -1.10% |
| 2024-03-11 | 16.17 | 16.38 | 16.02 | 16.38 | 15.98 | qfq | 2,047,937 | 33,247,467 | 0.92% |
| 2024-03-08 | 16.16 | 16.31 | 16.00 | 16.23 | 15.83 | qfq | 1,972,240 | 31,891,254 | 0.25% |
| 2024-03-07 | 16.40 | 16.72 | 16.16 | 16.19 | 15.79 | qfq | 4,255,530 | 70,025,420 | -0.49% |
| 2024-03-06 | 15.93 | 16.37 | 15.82 | 16.27 | 15.87 | qfq | 2,859,918 | 46,189,888 | 2.13% |
| 2024-03-05 | 16.10 | 16.35 | 15.84 | 15.93 | 15.54 | qfq | 2,566,284 | 41,003,490 | -1.67% |
| 2024-03-04 | 16.25 | 16.44 | 15.97 | 16.20 | 15.80 | qfq | 3,044,220 | 49,103,678 | -0.92% |
| 2024-03-01 | 16.19 | 16.35 | 16.05 | 16.35 | 15.95 | qfq | 3,531,960 | 57,302,279 | 1.11% |
| 2024-02-29 | 15.60 | 16.17 | 15.58 | 16.17 | 15.78 | qfq | 4,047,000 | 64,739,174 | 2.47% |
| 2024-02-28 | 16.17 | 16.52 | 15.77 | 15.78 | 15.39 | qfq | 7,077,374 | 114,814,173 | -2.41% |
| 2024-02-27 | 15.80 | 16.18 | 15.69 | 16.17 | 15.78 | qfq | 4,583,755 | 73,333,055 | 1.32% |
| 2024-02-26 | 16.19 | 16.48 | 15.77 | 15.96 | 15.57 | qfq | 6,760,040 | 108,202,214 | 1.20% |
| 2024-02-23 | 15.77 | 15.99 | 15.46 | 15.77 | 15.39 | qfq | 3,337,780 | 52,178,903 | 0.19% |
| 2024-02-22 | 15.69 | 15.85 | 15.45 | 15.74 | 15.36 | qfq | 2,613,400 | 40,873,208 | 0.38% |
| 2024-02-21 | 15.64 | 16.20 | 15.42 | 15.68 | 15.30 | qfq | 3,291,750 | 52,394,695 | -0.06% |
| 2024-02-20 | 15.60 | 15.77 | 15.32 | 15.69 | 15.31 | qfq | 2,580,512 | 40,084,071 | -0.06% |
| 2024-02-19 | 15.40 | 15.90 | 15.40 | 15.70 | 15.32 | qfq | 4,410,682 | 69,097,977 | -0.63% |
| 2024-02-08 | 15.85 | 16.81 | 15.73 | 15.80 | 15.41 | qfq | 6,898,570 | 112,533,608 | -2.11% |
| 2024-02-07 | 15.41 | 16.36 | 15.30 | 16.14 | 15.75 | qfq | 7,563,480 | 120,380,929 | 3.79% |
| 2024-02-06 | 15.00 | 15.55 | 14.48 | 15.55 | 15.17 | qfq | 8,463,802 | 127,613,118 | 3.81% |
| 2024-02-05 | 13.48 | 14.98 | 13.27 | 14.98 | 14.61 | qfq | 6,378,063 | 90,396,164 | 9.99% |
| 2024-02-02 | 13.80 | 13.80 | 13.25 | 13.62 | 13.29 | qfq | 3,971,350 | 53,446,914 | -0.95% |
| 2024-02-01 | 13.65 | 14.00 | 13.43 | 13.75 | 13.41 | qfq | 2,402,561 | 32,799,035 | 1.03% |
| 2024-01-31 | 13.73 | 13.94 | 13.57 | 13.61 | 13.28 | qfq | 2,405,100 | 32,976,799 | -1.16% |
| 2024-01-30 | 14.00 | 14.19 | 13.74 | 13.77 | 13.43 | qfq | 1,425,424 | 19,831,888 | -1.15% |
| 2024-01-29 | 14.33 | 14.39 | 13.91 | 13.93 | 13.59 | qfq | 1,052,140 | 14,829,624 | -2.18% |
| 2024-01-26 | 14.48 | 14.48 | 14.20 | 14.24 | 13.89 | qfq | 1,429,882 | 20,420,148 | -1.18% |
| 2024-01-25 | 14.03 | 14.45 | 13.90 | 14.41 | 14.06 | qfq | 1,880,869 | 26,727,657 | 2.86% |
| 2024-01-24 | 13.93 | 14.06 | 13.58 | 14.01 | 13.67 | qfq | 1,796,220 | 24,818,280 | 1.45% |
| 2024-01-23 | 13.63 | 13.92 | 13.46 | 13.81 | 13.47 | qfq | 2,261,023 | 31,066,888 | 1.17% |
| 2024-01-22 | 14.09 | 14.20 | 13.59 | 13.65 | 13.32 | qfq | 2,947,456 | 40,961,512 | -3.12% |
| 2024-01-19 | 14.18 | 14.32 | 13.92 | 14.09 | 13.75 | qfq | 1,087,940 | 15,408,497 | -0.63% |
| 2024-01-18 | 14.32 | 14.41 | 13.70 | 14.18 | 13.83 | qfq | 2,384,527 | 33,373,261 | -1.46% |
| 2024-01-17 | 14.70 | 14.78 | 14.36 | 14.39 | 14.04 | qfq | 1,298,437 | 18,976,917 | -2.11% |
| 2024-01-16 | 14.84 | 14.93 | 14.52 | 14.70 | 14.34 | qfq | 1,440,900 | 21,179,237 | -0.74% |
| 2024-01-15 | 14.93 | 15.01 | 14.74 | 14.81 | 14.45 | qfq | 1,561,544 | 23,194,609 | -1.20% |
| 2024-01-12 | 15.02 | 15.18 | 14.92 | 14.99 | 14.62 | qfq | 1,175,025 | 17,651,265 | -0.20% |
| 2024-01-11 | 14.71 | 15.08 | 14.68 | 15.02 | 14.65 | qfq | 1,513,348 | 22,555,810 | 1.62% |
| 2024-01-10 | 15.04 | 15.04 | 14.68 | 14.78 | 14.42 | qfq | 1,243,466 | 18,472,485 | -1.27% |
| 2024-01-09 | 14.67 | 15.19 | 14.64 | 14.97 | 14.60 | qfq | 2,281,131 | 34,087,547 | 2.25% |
| 2024-01-08 | 15.19 | 15.26 | 14.62 | 14.64 | 14.28 | qfq | 2,413,271 | 35,861,821 | -4.00% |
| 2024-01-05 | 15.70 | 15.77 | 15.20 | 15.25 | 14.88 | qfq | 1,801,600 | 27,864,950 | -2.68% |
| 2024-01-04 | 15.82 | 15.83 | 15.52 | 15.67 | 15.29 | qfq | 2,316,660 | 36,278,746 | -1.38% |
| 2024-01-03 | 16.00 | 16.08 | 15.82 | 15.89 | 15.50 | qfq | 1,677,445 | 26,720,385 | -0.81% |
| 2024-01-02 | 16.28 | 16.28 | 16.02 | 16.02 | 15.63 | qfq | 1,445,150 | 23,315,207 | -1.42% |
| 2023-12-29 | 16.00 | 16.32 | 15.88 | 16.25 | 15.85 | qfq | 2,219,951 | 35,913,027 | 2.46% |
| 2023-12-28 | 15.63 | 15.94 | 15.46 | 15.86 | 15.47 | qfq | 1,440,600 | 22,746,137 | 1.47% |
| 2023-12-27 | 15.68 | 15.76 | 15.55 | 15.63 | 15.25 | qfq | 907,380 | 14,193,849 | -0.26% |
| 2023-12-26 | 15.98 | 16.00 | 15.50 | 15.67 | 15.29 | qfq | 1,377,206 | 21,569,123 | -1.76% |
| 2023-12-25 | 15.98 | 16.13 | 15.86 | 15.95 | 15.56 | qfq | 1,328,520 | 21,252,645 | -0.37% |
| 2023-12-22 | 16.02 | 16.17 | 15.93 | 16.01 | 15.62 | qfq | 1,683,145 | 26,980,177 | -0.06% |
| 2023-12-21 | 15.90 | 16.08 | 15.54 | 16.02 | 15.63 | qfq | 1,711,003 | 27,112,545 | 0.75% |
| 2023-12-20 | 16.00 | 16.17 | 15.88 | 15.90 | 15.51 | qfq | 1,373,682 | 22,023,077 | -0.50% |
| 2023-12-19 | 15.85 | 16.05 | 15.80 | 15.98 | 15.59 | qfq | 1,398,868 | 22,286,508 | 0.88% |
| 2023-12-18 | 16.07 | 16.20 | 15.79 | 15.84 | 15.45 | qfq | 1,793,436 | 28,657,937 | -1.31% |
| 2023-12-15 | 16.15 | 16.24 | 16.05 | 16.05 | 15.66 | qfq | 1,473,207 | 23,727,281 | -0.25% |
| 2023-12-14 | 16.15 | 16.38 | 16.08 | 16.09 | 15.70 | qfq | 1,680,412 | 27,151,067 | 0.50% |
| 2023-12-13 | 16.20 | 16.39 | 16.00 | 16.01 | 15.62 | qfq | 3,036,840 | 49,021,547 | -1.29% |
| 2023-12-12 | 16.57 | 16.57 | 16.21 | 16.22 | 15.82 | qfq | 2,186,465 | 35,699,380 | -2.05% |
| 2023-12-11 | 16.25 | 16.59 | 16.02 | 16.56 | 16.16 | qfq | 4,136,746 | 67,812,806 | 1.53% |
| 2023-12-08 | 15.97 | 16.38 | 15.94 | 16.31 | 15.91 | qfq | 6,143,816 | 99,463,589 | 2.32% |
| 2023-12-07 | 16.18 | 16.23 | 15.62 | 15.94 | 15.55 | qfq | 4,185,617 | 66,386,947 | -1.36% |
| 2023-12-06 | 16.23 | 16.38 | 16.10 | 16.16 | 15.77 | qfq | 2,480,940 | 40,195,447 | 0.06% |
| 2023-12-05 | 16.34 | 16.35 | 16.11 | 16.15 | 15.76 | qfq | 1,995,035 | 32,365,193 | -1.10% |
| 2023-12-04 | 16.35 | 16.44 | 16.23 | 16.33 | 15.93 | qfq | 2,167,498 | 35,402,074 | -0.18% |
| 2023-12-01 | 16.45 | 16.49 | 16.01 | 16.36 | 15.96 | qfq | 3,934,218 | 63,795,429 | -0.67% |
| 2023-11-30 | 16.51 | 16.72 | 16.36 | 16.47 | 16.07 | qfq | 2,365,281 | 38,981,031 | -0.66% |
| 2023-11-29 | 16.67 | 16.74 | 16.51 | 16.58 | 16.18 | qfq | 2,131,170 | 35,404,671 | -0.48% |
| 2023-11-28 | 16.40 | 16.77 | 16.22 | 16.66 | 16.25 | qfq | 3,570,491 | 59,304,614 | 1.77% |
| 2023-11-27 | 16.35 | 16.42 | 16.06 | 16.37 | 15.97 | qfq | 3,135,420 | 51,056,482 | -0.12% |
| 2023-11-24 | 16.81 | 16.89 | 16.30 | 16.39 | 15.99 | qfq | 3,782,345 | 62,150,119 | -3.19% |
| 2023-11-23 | 16.79 | 16.98 | 16.66 | 16.93 | 16.52 | qfq | 3,256,885 | 54,787,802 | 1.07% |
| 2023-11-22 | 16.71 | 16.92 | 16.50 | 16.75 | 16.34 | qfq | 3,887,060 | 65,007,953 | -0.12% |
| 2023-11-21 | 17.16 | 17.36 | 16.72 | 16.77 | 16.36 | qfq | 3,860,820 | 65,369,503 | -1.99% |
| 2023-11-20 | 16.71 | 17.14 | 16.46 | 17.11 | 16.69 | qfq | 4,818,212 | 81,061,794 | 2.39% |
| 2023-11-17 | 16.55 | 16.76 | 16.44 | 16.71 | 16.30 | qfq | 2,573,480 | 42,785,552 | 1.21% |
| 2023-11-16 | 16.68 | 16.68 | 16.40 | 16.51 | 16.11 | qfq | 2,159,720 | 35,689,045 | -1.02% |
| 2023-11-15 | 16.59 | 17.16 | 16.50 | 16.68 | 16.27 | qfq | 3,736,638 | 62,598,968 | 1.46% |
| 2023-11-14 | 16.30 | 16.45 | 16.22 | 16.44 | 16.04 | qfq | 1,447,264 | 23,708,606 | 0.98% |
| 2023-11-13 | 16.41 | 16.42 | 16.11 | 16.28 | 15.88 | qfq | 2,453,183 | 39,746,344 | -0.43% |
| 2023-11-10 | 16.47 | 16.56 | 16.32 | 16.35 | 15.95 | qfq | 1,594,848 | 26,150,393 | -0.79% |
| 2023-11-09 | 16.44 | 16.56 | 16.36 | 16.48 | 16.08 | qfq | 1,575,383 | 25,946,487 | -0.12% |
| 2023-11-08 | 16.73 | 16.79 | 16.45 | 16.50 | 16.10 | qfq | 2,522,000 | 41,775,747 | -1.37% |
| 2023-11-07 | 16.95 | 17.00 | 16.70 | 16.73 | 16.32 | qfq | 2,017,654 | 33,870,277 | -1.01% |
| 2023-11-06 | 16.63 | 16.99 | 16.57 | 16.90 | 16.49 | qfq | 3,010,040 | 50,628,521 | 1.87% |
| 2023-11-03 | 16.28 | 16.95 | 16.28 | 16.59 | 16.19 | qfq | 2,941,700 | 49,039,006 | 2.34% |
| 2023-11-02 | 16.45 | 16.70 | 16.21 | 16.21 | 15.81 | qfq | 1,603,200 | 26,318,506 | -1.52% |
| 2023-11-01 | 16.33 | 16.53 | 16.23 | 16.46 | 16.06 | qfq | 1,663,125 | 27,314,262 | 0.73% |
| 2023-10-31 | 16.73 | 16.73 | 16.02 | 16.34 | 15.94 | qfq | 2,655,577 | 43,305,018 | -2.04% |
| 2023-10-30 | 16.57 | 16.79 | 16.41 | 16.68 | 16.27 | qfq | 2,043,745 | 33,991,473 | 0.18% |
| 2023-10-27 | 16.55 | 16.76 | 16.55 | 16.65 | 16.24 | qfq | 1,676,247 | 27,920,983 | 0.79% |
| 2023-10-26 | 16.47 | 16.69 | 16.25 | 16.52 | 16.12 | qfq | 1,699,978 | 27,969,876 | 0.18% |
| 2023-10-25 | 16.37 | 16.83 | 16.37 | 16.49 | 16.09 | qfq | 2,020,300 | 33,617,454 | 1.29% |
| 2023-10-24 | 16.17 | 16.39 | 15.97 | 16.28 | 15.88 | qfq | 1,465,120 | 23,761,743 | 1.43% |
| 2023-10-23 | 16.50 | 16.69 | 16.01 | 16.05 | 15.66 | qfq | 1,486,465 | 24,127,045 | -3.20% |
| 2023-10-20 | 16.65 | 16.97 | 16.52 | 16.58 | 16.18 | qfq | 1,378,940 | 23,065,583 | -0.72% |
| 2023-10-19 | 16.73 | 16.95 | 16.63 | 16.70 | 16.29 | qfq | 1,341,048 | 22,488,456 | -1.07% |
| 2023-10-18 | 16.87 | 17.05 | 16.82 | 16.88 | 16.47 | qfq | 1,129,397 | 19,094,314 | -0.18% |
| 2023-10-17 | 17.19 | 17.19 | 16.86 | 16.91 | 16.50 | qfq | 1,494,000 | 25,318,239 | -1.40% |
| 2023-10-16 | 17.24 | 17.30 | 17.03 | 17.15 | 16.73 | qfq | 1,506,050 | 25,818,572 | -0.87% |
| 2023-10-13 | 17.56 | 17.77 | 17.17 | 17.30 | 16.88 | qfq | 1,908,923 | 33,057,336 | -2.32% |
| 2023-10-12 | 17.56 | 17.88 | 17.54 | 17.71 | 17.28 | qfq | 2,392,320 | 42,336,902 | 0.97% |
| 2023-10-11 | 17.39 | 17.76 | 17.31 | 17.54 | 17.11 | qfq | 1,825,099 | 32,099,088 | 0.63% |
| 2023-10-10 | 17.56 | 17.70 | 17.35 | 17.43 | 17.00 | qfq | 2,106,400 | 36,771,375 | -0.97% |
| 2023-10-09 | 17.71 | 17.85 | 17.51 | 17.60 | 17.17 | qfq | 1,600,940 | 28,197,881 | -0.68% |
| 2023-09-28 | 18.00 | 18.08 | 17.71 | 17.72 | 17.29 | qfq | 1,606,829 | 28,637,852 | -1.83% |
| 2023-09-27 | 17.82 | 18.19 | 17.80 | 18.05 | 17.61 | qfq | 1,362,151 | 24,554,836 | 1.06% |
| 2023-09-26 | 17.90 | 18.00 | 17.80 | 17.86 | 17.42 | qfq | 1,015,132 | 18,169,473 | -0.50% |
| 2023-09-25 | 17.91 | 18.05 | 17.74 | 17.95 | 17.51 | qfq | 1,491,840 | 26,717,125 | 0.39% |
| 2023-09-22 | 17.59 | 17.96 | 17.55 | 17.88 | 17.44 | qfq | 1,373,780 | 24,464,999 | 1.71% |
| 2023-09-21 | 17.71 | 17.74 | 17.50 | 17.58 | 17.15 | qfq | 1,305,745 | 23,012,165 | -0.57% |
| 2023-09-20 | 17.85 | 18.09 | 17.63 | 17.68 | 17.25 | qfq | 1,822,320 | 32,375,519 | -1.67% |
| 2023-09-19 | 18.06 | 18.06 | 17.64 | 17.98 | 17.54 | qfq | 2,023,781 | 36,148,043 | -0.44% |
| 2023-09-18 | 17.56 | 18.15 | 17.40 | 18.06 | 17.62 | qfq | 2,124,996 | 38,235,222 | 2.09% |
| 2023-09-15 | 17.61 | 17.87 | 17.55 | 17.69 | 17.26 | qfq | 1,624,126 | 28,750,816 | 0.23% |
| 2023-09-14 | 18.08 | 18.08 | 17.51 | 17.65 | 17.22 | qfq | 2,031,100 | 35,933,202 | -1.89% |
| 2023-09-13 | 18.28 | 18.36 | 17.90 | 17.99 | 17.55 | qfq | 1,950,797 | 35,244,468 | -1.59% |
| 2023-09-12 | 18.24 | 18.30 | 18.04 | 18.28 | 17.83 | qfq | 1,298,736 | 23,631,926 | 0.33% |
| 2023-09-11 | 17.91 | 18.37 | 17.73 | 18.22 | 17.78 | qfq | 2,322,300 | 42,125,539 | 1.79% |
| 2023-09-08 | 17.80 | 18.20 | 17.72 | 17.90 | 17.46 | qfq | 1,369,200 | 24,641,812 | 0.56% |
| 2023-09-07 | 18.26 | 18.30 | 17.80 | 17.80 | 17.37 | qfq | 1,811,300 | 32,477,028 | -2.41% |
| 2023-09-06 | 18.36 | 18.36 | 18.06 | 18.24 | 17.79 | qfq | 1,454,204 | 26,441,098 | -0.27% |
| 2023-09-05 | 18.40 | 18.40 | 18.23 | 18.29 | 17.84 | qfq | 1,600,155 | 29,281,420 | -0.33% |
| 2023-09-04 | 18.23 | 18.39 | 18.07 | 18.35 | 17.90 | qfq | 1,876,976 | 34,274,904 | 1.27% |
| 2023-09-01 | 18.17 | 18.28 | 17.94 | 18.12 | 17.68 | qfq | 1,788,120 | 32,367,180 | 0.06% |
| 2023-08-31 | 18.04 | 18.32 | 18.03 | 18.11 | 17.67 | qfq | 2,278,527 | 41,321,415 | 1.00% |
| 2023-08-30 | 17.67 | 18.16 | 17.58 | 17.93 | 17.49 | qfq | 2,740,590 | 49,198,376 | 1.59% |
| 2023-08-29 | 16.57 | 17.78 | 16.50 | 17.65 | 17.22 | qfq | 3,919,357 | 68,189,065 | 6.65% |
| 2023-08-28 | 17.50 | 17.50 | 16.55 | 16.55 | 16.15 | qfq | 2,079,060 | 35,253,669 | -0.78% |
| 2023-08-25 | 16.95 | 17.00 | 16.62 | 16.68 | 16.27 | qfq | 1,953,041 | 32,708,865 | -2.06% |
| 2023-08-24 | 17.00 | 17.25 | 16.81 | 17.03 | 16.61 | qfq | 1,311,608 | 22,331,183 | -0.29% |
| 2023-08-23 | 17.28 | 17.48 | 17.01 | 17.08 | 16.66 | qfq | 1,612,200 | 27,711,139 | -1.39% |
| 2023-08-22 | 17.23 | 17.39 | 17.03 | 17.32 | 16.90 | qfq | 1,624,496 | 27,959,092 | 0.52% |
| 2023-08-21 | 17.45 | 17.65 | 17.23 | 17.23 | 16.81 | qfq | 1,911,444 | 33,327,011 | -1.82% |
| 2023-08-18 | 17.98 | 17.98 | 17.51 | 17.55 | 17.12 | qfq | 1,528,400 | 26,990,456 | -1.74% |
| 2023-08-17 | 17.15 | 17.87 | 16.90 | 17.86 | 17.42 | qfq | 2,995,260 | 52,526,351 | 4.44% |
| 2023-08-16 | 17.13 | 17.27 | 17.07 | 17.10 | 16.68 | qfq | 1,134,740 | 19,449,557 | -0.58% |
| 2023-08-15 | 17.50 | 17.58 | 17.03 | 17.20 | 16.78 | qfq | 1,444,140 | 24,861,448 | -1.66% |
| 2023-08-14 | 17.32 | 17.54 | 17.13 | 17.49 | 17.06 | qfq | 1,541,800 | 26,703,638 | 0.00% |
| 2023-08-11 | 17.88 | 17.97 | 17.32 | 17.49 | 17.06 | qfq | 3,190,260 | 55,929,025 | -2.29% |
| 2023-08-10 | 17.75 | 18.00 | 17.70 | 17.90 | 17.46 | qfq | 1,254,040 | 22,374,998 | 0.96% |
| 2023-08-09 | 17.60 | 17.87 | 17.50 | 17.73 | 17.30 | qfq | 1,900,220 | 33,677,028 | 0.68% |
| 2023-08-08 | 18.43 | 18.55 | 17.60 | 17.61 | 17.18 | qfq | 4,425,703 | 79,008,326 | -4.91% |
| 2023-08-07 | 18.65 | 18.74 | 18.38 | 18.52 | 18.07 | qfq | 1,786,540 | 33,052,172 | -0.96% |
| 2023-08-04 | 18.78 | 18.90 | 18.53 | 18.70 | 18.24 | qfq | 2,307,854 | 43,235,125 | -0.69% |
| 2023-08-03 | 18.86 | 18.92 | 18.66 | 18.83 | 18.37 | qfq | 1,560,760 | 29,307,872 | -0.21% |
| 2023-08-02 | 18.50 | 19.07 | 18.50 | 18.87 | 18.41 | qfq | 2,543,761 | 47,957,290 | 1.29% |
| 2023-08-01 | 18.60 | 18.78 | 18.45 | 18.63 | 18.18 | qfq | 1,536,664 | 28,591,800 | 0.16% |
| 2023-07-31 | 18.56 | 18.91 | 18.52 | 18.60 | 18.15 | qfq | 1,719,984 | 32,160,406 | 0.22% |
| 2023-07-28 | 18.32 | 18.66 | 18.10 | 18.56 | 18.11 | qfq | 2,052,571 | 37,896,909 | 1.42% |
| 2023-07-27 | 18.60 | 18.67 | 18.26 | 18.30 | 17.85 | qfq | 1,814,478 | 33,492,557 | -1.08% |
| 2023-07-26 | 18.92 | 18.93 | 18.40 | 18.50 | 18.05 | qfq | 2,366,292 | 44,054,397 | -2.22% |
| 2023-07-25 | 18.55 | 18.96 | 18.55 | 18.92 | 18.46 | qfq | 2,818,608 | 53,099,050 | 2.55% |
| 2023-07-24 | 18.40 | 18.68 | 18.20 | 18.45 | 18.00 | qfq | 1,667,240 | 30,815,070 | -0.05% |
| 2023-07-21 | 18.58 | 18.86 | 18.30 | 18.46 | 18.01 | qfq | 3,154,751 | 58,723,007 | -0.32% |
| 2023-07-20 | 18.60 | 18.97 | 18.41 | 18.52 | 18.07 | qfq | 2,427,173 | 45,375,221 | -0.96% |
| 2023-07-19 | 18.87 | 18.94 | 18.56 | 18.70 | 18.24 | qfq | 2,209,947 | 41,340,386 | -1.32% |
| 2023-07-18 | 18.81 | 19.09 | 18.60 | 18.95 | 18.49 | qfq | 3,042,902 | 57,529,679 | 1.55% |
| 2023-07-17 | 18.78 | 18.79 | 18.45 | 18.66 | 18.20 | qfq | 2,057,740 | 38,324,689 | -0.96% |