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
朗迪集团603726.SH
最近收盘价23.402026-07-17
最近交易日2026-07-17
成交量（股）8,880,660
成交额（元）217,130,048
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-07-01 | cash_dividend | 0.4 | — | — | — | 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 | 25.86 | 26.08 | 23.40 | 23.40 | 23.40 | qfq | 8,880,660 | 217,130,048 | -10.00% |
| 2026-07-16 | 27.77 | 28.22 | 25.56 | 26.00 | 26.00 | qfq | 9,196,680 | 247,894,667 | -8.32% |
| 2026-07-15 | 30.00 | 31.00 | 28.00 | 28.36 | 28.36 | qfq | 8,467,820 | 244,587,145 | -3.11% |
| 2026-07-14 | 29.98 | 30.90 | 28.37 | 29.27 | 29.27 | qfq | 8,970,500 | 263,913,000 | -0.95% |
| 2026-07-13 | 32.55 | 32.98 | 29.44 | 29.55 | 29.55 | qfq | 10,938,000 | 339,951,359 | -9.66% |
| 2026-07-10 | 35.31 | 35.31 | 32.68 | 32.71 | 32.71 | qfq | 17,033,886 | 582,070,242 | -2.36% |
| 2026-07-09 | 31.50 | 33.50 | 31.20 | 33.50 | 33.50 | qfq | 4,875,120 | 161,319,289 | 10.02% |
| 2026-07-08 | 32.23 | 32.60 | 30.41 | 30.45 | 30.45 | qfq | 7,227,538 | 224,653,174 | -4.61% |
| 2026-07-07 | 33.45 | 33.90 | 31.62 | 31.92 | 31.92 | qfq | 8,070,080 | 262,193,307 | -5.84% |
| 2026-07-06 | 36.00 | 36.00 | 33.00 | 33.90 | 33.90 | qfq | 14,534,688 | 499,031,593 | -4.37% |
| 2026-07-03 | 32.01 | 35.45 | 31.66 | 35.45 | 35.45 | qfq | 12,670,995 | 430,102,598 | 9.99% |
| 2026-07-02 | 32.19 | 33.88 | 32.09 | 32.23 | 32.23 | qfq | 11,601,570 | 381,433,078 | -4.64% |
| 2026-07-01 | 34.28 | 35.88 | 33.51 | 33.80 | 33.80 | qfq | 17,143,293 | 592,033,126 | -1.31% |
| 2026-06-30 | 33.67 | 34.80 | 31.70 | 34.25 | 34.25 | qfq | 21,145,939 | 709,602,045 | 5.87% |
| 2026-06-29 | 29.80 | 32.35 | 29.62 | 32.35 | 32.35 | qfq | 13,177,858 | 420,964,972 | 10.00% |
| 2026-06-26 | 28.82 | 30.83 | 28.71 | 29.41 | 29.41 | qfq | 8,700,270 | 259,983,842 | 1.76% |
| 2026-06-25 | 29.80 | 30.35 | 28.68 | 28.90 | 28.90 | qfq | 6,879,320 | 201,870,720 | -2.43% |
| 2026-06-24 | 28.95 | 29.95 | 28.27 | 29.62 | 29.62 | qfq | 6,662,000 | 194,297,552 | 1.93% |
| 2026-06-23 | 28.25 | 29.70 | 27.88 | 29.06 | 29.06 | qfq | 6,986,596 | 202,542,232 | 1.86% |
| 2026-06-22 | 28.74 | 29.30 | 27.82 | 28.53 | 28.53 | qfq | 6,680,280 | 189,804,962 | -0.83% |
| 2026-06-18 | 28.54 | 28.98 | 28.18 | 28.77 | 28.77 | qfq | 6,245,413 | 178,720,154 | -1.07% |
| 2026-06-17 | 28.48 | 29.37 | 28.24 | 29.08 | 28.53 | qfq | 7,122,480 | 205,501,987 | 2.11% |
| 2026-06-16 | 28.39 | 29.26 | 27.98 | 28.48 | 27.94 | qfq | 9,714,180 | 277,127,932 | 2.34% |
| 2026-06-15 | 25.65 | 27.83 | 25.65 | 27.83 | 27.30 | qfq | 8,484,980 | 231,467,013 | 10.00% |
| 2026-06-12 | 25.98 | 26.89 | 25.16 | 25.30 | 24.82 | qfq | 5,227,900 | 134,635,148 | -1.90% |
| 2026-06-11 | 24.95 | 25.97 | 24.95 | 25.79 | 25.30 | qfq | 5,329,800 | 136,370,338 | 1.70% |
| 2026-06-10 | 24.50 | 25.75 | 24.23 | 25.36 | 24.88 | qfq | 6,267,900 | 157,610,098 | 2.22% |
| 2026-06-09 | 24.65 | 24.95 | 24.21 | 24.81 | 24.34 | qfq | 3,326,400 | 81,981,205 | 1.64% |
| 2026-06-08 | 24.91 | 25.33 | 24.00 | 24.41 | 23.95 | qfq | 4,187,000 | 103,249,323 | -5.09% |
| 2026-06-05 | 25.89 | 26.30 | 24.90 | 25.72 | 25.23 | qfq | 4,787,100 | 122,304,994 | -0.54% |
| 2026-06-04 | 25.55 | 26.19 | 25.50 | 25.86 | 25.37 | qfq | 3,500,000 | 90,609,946 | -0.12% |
| 2026-06-03 | 26.20 | 26.84 | 25.66 | 25.89 | 25.40 | qfq | 6,591,600 | 172,410,747 | -1.15% |
| 2026-06-02 | 26.56 | 27.00 | 25.71 | 26.19 | 25.69 | qfq | 4,648,500 | 121,816,629 | -2.35% |
| 2026-06-01 | 27.20 | 27.50 | 26.51 | 26.82 | 26.31 | qfq | 5,365,055 | 144,963,245 | -1.40% |
| 2026-05-29 | 28.56 | 28.91 | 26.99 | 27.20 | 26.69 | qfq | 7,118,060 | 197,162,960 | -4.49% |
| 2026-05-28 | 28.99 | 29.54 | 27.68 | 28.48 | 27.94 | qfq | 9,955,628 | 282,560,352 | -2.00% |
| 2026-05-27 | 30.33 | 30.45 | 28.83 | 29.06 | 28.51 | qfq | 9,007,680 | 265,526,331 | -4.56% |
| 2026-05-26 | 30.03 | 31.26 | 29.70 | 30.45 | 29.87 | qfq | 13,321,200 | 404,827,899 | 1.30% |
| 2026-05-25 | 28.95 | 30.45 | 28.50 | 30.06 | 29.49 | qfq | 11,316,480 | 334,623,840 | 3.66% |
| 2026-05-22 | 29.34 | 29.94 | 28.30 | 29.00 | 28.45 | qfq | 11,542,988 | 334,496,939 | 0.69% |
| 2026-05-21 | 29.82 | 31.49 | 28.73 | 28.80 | 28.26 | qfq | 14,309,159 | 433,423,124 | -3.42% |
| 2026-05-20 | 29.15 | 30.06 | 28.64 | 29.82 | 29.26 | qfq | 13,426,476 | 394,549,987 | 4.16% |
| 2026-05-19 | 29.49 | 30.00 | 28.10 | 28.63 | 28.09 | qfq | 15,934,798 | 459,898,350 | -5.04% |
| 2026-05-18 | 30.15 | 30.15 | 29.60 | 30.15 | 29.58 | qfq | 5,296,604 | 159,402,824 | 10.00% |
| 2026-05-15 | 26.80 | 27.86 | 26.60 | 27.41 | 26.89 | qfq | 7,921,188 | 216,024,068 | 2.62% |
| 2026-05-14 | 26.90 | 27.50 | 26.71 | 26.71 | 26.20 | qfq | 6,902,421 | 187,042,323 | -1.04% |
| 2026-05-13 | 27.00 | 27.33 | 26.28 | 26.99 | 26.48 | qfq | 7,932,773 | 212,902,589 | -1.71% |
| 2026-05-12 | 26.51 | 27.50 | 26.22 | 27.46 | 26.94 | qfq | 8,664,888 | 234,461,008 | 3.00% |
| 2026-05-11 | 26.11 | 26.98 | 26.00 | 26.66 | 26.16 | qfq | 8,556,034 | 226,925,614 | 3.33% |
| 2026-05-08 | 26.00 | 26.27 | 25.61 | 25.80 | 25.31 | qfq | 6,833,975 | 177,295,980 | -1.00% |
| 2026-05-07 | 25.46 | 26.18 | 25.20 | 26.06 | 25.57 | qfq | 10,293,320 | 266,174,131 | 2.68% |
| 2026-05-06 | 25.55 | 25.98 | 25.03 | 25.38 | 24.90 | qfq | 13,925,778 | 355,489,161 | 2.13% |
| 2026-04-30 | 23.22 | 24.85 | 23.15 | 24.85 | 24.38 | qfq | 7,790,100 | 190,548,120 | 10.00% |
| 2026-04-29 | 23.10 | 23.28 | 22.32 | 22.59 | 22.16 | qfq | 5,704,500 | 129,913,531 | -2.38% |
| 2026-04-28 | 24.56 | 24.58 | 22.86 | 23.14 | 22.70 | qfq | 9,067,684 | 212,258,650 | -6.01% |
| 2026-04-27 | 22.44 | 24.62 | 22.01 | 24.62 | 24.15 | qfq | 7,525,904 | 179,598,139 | 10.01% |
| 2026-04-24 | 22.98 | 23.39 | 21.83 | 22.38 | 21.96 | qfq | 5,035,196 | 112,288,093 | -3.74% |
| 2026-04-23 | 23.80 | 24.47 | 23.10 | 23.25 | 22.81 | qfq | 3,126,696 | 74,078,366 | -2.52% |
| 2026-04-22 | 23.50 | 23.99 | 23.50 | 23.85 | 23.40 | qfq | 1,817,000 | 43,191,684 | 0.68% |
| 2026-04-21 | 23.83 | 23.83 | 23.53 | 23.69 | 23.24 | qfq | 1,548,096 | 36,602,013 | -0.67% |
| 2026-04-20 | 23.82 | 24.09 | 23.70 | 23.85 | 23.40 | qfq | 1,900,848 | 45,416,255 | -0.04% |
| 2026-04-17 | 23.68 | 23.89 | 23.42 | 23.86 | 23.41 | qfq | 2,092,600 | 49,603,574 | 0.46% |
| 2026-04-16 | 23.55 | 23.99 | 23.42 | 23.75 | 23.30 | qfq | 1,737,468 | 41,197,492 | 0.85% |
| 2026-04-15 | 23.85 | 24.07 | 23.48 | 23.55 | 23.10 | qfq | 1,877,872 | 44,649,835 | -1.26% |
| 2026-04-14 | 23.43 | 23.85 | 23.16 | 23.85 | 23.40 | qfq | 2,314,212 | 54,445,589 | 3.02% |
| 2026-04-13 | 23.09 | 23.17 | 22.85 | 23.15 | 22.71 | qfq | 1,602,300 | 36,860,437 | -0.17% |
| 2026-04-10 | 22.99 | 23.46 | 22.99 | 23.19 | 22.75 | qfq | 2,022,656 | 47,101,852 | 1.13% |
| 2026-04-09 | 22.99 | 23.18 | 22.77 | 22.93 | 22.50 | qfq | 1,424,796 | 32,731,545 | -0.74% |
| 2026-04-08 | 22.69 | 23.17 | 22.51 | 23.10 | 22.66 | qfq | 2,530,800 | 57,986,178 | 5.05% |
| 2026-04-07 | 21.70 | 22.21 | 21.70 | 21.99 | 21.57 | qfq | 1,607,600 | 35,320,607 | 1.38% |
| 2026-04-03 | 22.19 | 22.19 | 21.60 | 21.69 | 21.28 | qfq | 1,740,400 | 37,951,855 | -2.17% |
| 2026-04-02 | 22.75 | 22.75 | 21.97 | 22.17 | 21.75 | qfq | 2,126,040 | 47,495,522 | -2.42% |
| 2026-04-01 | 22.73 | 22.98 | 22.61 | 22.72 | 22.29 | qfq | 2,315,100 | 52,700,325 | 1.29% |
| 2026-03-31 | 22.39 | 22.88 | 22.13 | 22.43 | 22.01 | qfq | 3,127,700 | 70,303,523 | 0.40% |
| 2026-03-30 | 22.06 | 22.44 | 22.01 | 22.34 | 21.92 | qfq | 1,426,600 | 31,712,984 | -0.67% |
| 2026-03-27 | 22.17 | 22.67 | 22.07 | 22.49 | 22.06 | qfq | 2,152,994 | 48,266,507 | -0.09% |
| 2026-03-26 | 22.76 | 23.45 | 22.36 | 22.51 | 22.08 | qfq | 3,004,394 | 68,378,189 | -1.40% |
| 2026-03-25 | 22.86 | 23.50 | 22.40 | 22.83 | 22.40 | qfq | 5,206,000 | 119,074,343 | -0.09% |
| 2026-03-24 | 22.69 | 22.86 | 22.20 | 22.85 | 22.42 | qfq | 2,470,856 | 55,666,734 | 3.16% |
| 2026-03-23 | 23.30 | 23.41 | 21.95 | 22.15 | 21.73 | qfq | 3,540,794 | 80,187,675 | -6.74% |
| 2026-03-20 | 24.73 | 25.05 | 23.75 | 23.75 | 23.30 | qfq | 2,160,600 | 52,598,120 | -3.18% |
| 2026-03-19 | 25.06 | 25.36 | 24.47 | 24.53 | 24.07 | qfq | 2,457,000 | 60,954,050 | -3.27% |
| 2026-03-18 | 25.00 | 25.44 | 24.88 | 25.36 | 24.88 | qfq | 2,028,956 | 51,087,618 | 1.40% |
| 2026-03-17 | 25.39 | 25.92 | 25.00 | 25.01 | 24.54 | qfq | 2,586,100 | 65,699,366 | -1.50% |
| 2026-03-16 | 25.11 | 25.47 | 24.77 | 25.39 | 24.91 | qfq | 2,150,480 | 53,988,681 | 0.75% |
| 2026-03-13 | 24.61 | 25.45 | 24.54 | 25.20 | 24.72 | qfq | 2,811,000 | 70,659,648 | 1.61% |
| 2026-03-12 | 25.45 | 25.50 | 24.64 | 24.80 | 24.33 | qfq | 2,173,800 | 54,324,689 | -2.48% |
| 2026-03-11 | 25.64 | 26.03 | 25.25 | 25.43 | 24.95 | qfq | 2,860,000 | 73,027,553 | -1.17% |
| 2026-03-10 | 25.63 | 25.78 | 25.45 | 25.73 | 25.24 | qfq | 2,238,604 | 57,407,760 | 2.18% |
| 2026-03-09 | 25.06 | 25.48 | 24.46 | 25.18 | 24.70 | qfq | 3,581,356 | 89,428,619 | -1.41% |
| 2026-03-06 | 24.61 | 26.16 | 24.58 | 25.54 | 25.06 | qfq | 3,565,401 | 91,367,852 | 3.28% |
| 2026-03-05 | 24.90 | 25.23 | 24.59 | 24.73 | 24.26 | qfq | 2,672,105 | 66,379,034 | 1.94% |
| 2026-03-04 | 24.42 | 25.05 | 24.01 | 24.26 | 23.80 | qfq | 4,535,005 | 111,138,898 | -1.66% |
| 2026-03-03 | 26.31 | 26.75 | 24.65 | 24.67 | 24.20 | qfq | 5,064,353 | 128,719,519 | -6.73% |
| 2026-03-02 | 27.01 | 27.67 | 26.30 | 26.45 | 25.95 | qfq | 5,008,205 | 134,099,119 | -4.68% |
| 2026-02-27 | 28.16 | 28.16 | 27.56 | 27.75 | 27.23 | qfq | 2,706,100 | 75,153,008 | -1.39% |
| 2026-02-26 | 28.04 | 28.28 | 27.69 | 28.14 | 27.61 | qfq | 2,710,340 | 75,974,462 | 0.79% |
| 2026-02-25 | 28.02 | 28.49 | 27.62 | 27.92 | 27.39 | qfq | 4,280,604 | 120,083,292 | -0.21% |
| 2026-02-24 | 27.98 | 28.32 | 27.49 | 27.98 | 27.45 | qfq | 3,681,864 | 103,004,898 | 1.49% |
| 2026-02-13 | 27.34 | 28.34 | 27.21 | 27.57 | 27.05 | qfq | 3,949,059 | 110,254,336 | 0.04% |
| 2026-02-12 | 27.99 | 28.09 | 27.33 | 27.56 | 27.04 | qfq | 3,803,563 | 104,749,493 | -1.75% |
| 2026-02-11 | 27.79 | 28.28 | 27.30 | 28.05 | 27.52 | qfq | 5,749,396 | 160,337,934 | 0.83% |
| 2026-02-10 | 26.28 | 28.00 | 26.28 | 27.82 | 27.29 | qfq | 8,923,768 | 243,826,512 | 5.46% |
| 2026-02-09 | 26.21 | 26.55 | 25.86 | 26.38 | 25.88 | qfq | 4,374,217 | 114,530,062 | 1.85% |
| 2026-02-06 | 24.75 | 26.40 | 24.62 | 25.90 | 25.41 | qfq | 6,816,500 | 176,066,906 | 3.77% |
| 2026-02-05 | 25.08 | 25.20 | 24.76 | 24.96 | 24.49 | qfq | 2,597,312 | 64,902,421 | -0.72% |
| 2026-02-04 | 24.93 | 25.40 | 24.82 | 25.14 | 24.66 | qfq | 2,770,672 | 69,626,596 | 0.28% |
| 2026-02-03 | 25.25 | 25.35 | 24.85 | 25.07 | 24.60 | qfq | 2,936,404 | 73,504,883 | 1.25% |
| 2026-02-02 | 25.11 | 25.70 | 24.76 | 24.76 | 24.29 | qfq | 3,944,700 | 99,688,707 | -2.25% |
| 2026-01-30 | 25.03 | 25.66 | 24.80 | 25.33 | 24.85 | qfq | 4,377,300 | 110,362,466 | 1.20% |
| 2026-01-29 | 25.78 | 26.02 | 24.85 | 25.03 | 24.56 | qfq | 5,325,300 | 135,209,165 | -2.91% |
| 2026-01-28 | 26.18 | 26.43 | 25.69 | 25.78 | 25.29 | qfq | 4,825,236 | 125,316,596 | -1.49% |
| 2026-01-27 | 26.33 | 26.48 | 25.26 | 26.17 | 25.68 | qfq | 5,844,972 | 151,126,684 | -0.61% |
| 2026-01-26 | 26.65 | 27.30 | 26.11 | 26.33 | 25.83 | qfq | 7,713,074 | 206,146,576 | -1.31% |
| 2026-01-23 | 26.25 | 26.88 | 26.07 | 26.68 | 26.18 | qfq | 6,718,880 | 178,377,366 | 1.25% |
| 2026-01-22 | 26.81 | 27.06 | 26.20 | 26.35 | 25.85 | qfq | 6,367,864 | 168,681,697 | -1.68% |
| 2026-01-21 | 26.20 | 27.07 | 25.90 | 26.80 | 26.29 | qfq | 8,427,592 | 224,902,396 | 1.63% |
| 2026-01-20 | 25.68 | 26.89 | 25.68 | 26.37 | 25.87 | qfq | 9,137,068 | 240,927,189 | 1.93% |
| 2026-01-19 | 26.26 | 26.40 | 25.75 | 25.87 | 25.38 | qfq | 8,655,002 | 225,001,317 | -2.52% |
| 2026-01-16 | 25.03 | 26.68 | 24.95 | 26.54 | 26.04 | qfq | 14,319,468 | 370,181,588 | 6.67% |
| 2026-01-15 | 24.31 | 25.18 | 24.13 | 24.88 | 24.41 | qfq | 6,689,892 | 165,859,432 | 1.51% |
| 2026-01-14 | 24.49 | 25.08 | 24.11 | 24.51 | 24.05 | qfq | 8,846,068 | 217,629,829 | 0.12% |
| 2026-01-13 | 25.55 | 25.99 | 24.39 | 24.48 | 24.02 | qfq | 9,350,769 | 232,847,822 | -4.56% |
| 2026-01-12 | 25.00 | 26.25 | 24.72 | 25.65 | 25.16 | qfq | 12,605,792 | 319,428,148 | 2.44% |
| 2026-01-09 | 24.40 | 25.45 | 24.33 | 25.04 | 24.57 | qfq | 12,234,307 | 304,394,960 | 1.01% |
| 2026-01-08 | 24.49 | 25.33 | 24.26 | 24.79 | 24.32 | qfq | 15,595,974 | 385,192,170 | -1.20% |
| 2026-01-07 | 23.75 | 25.80 | 23.40 | 25.09 | 24.62 | qfq | 21,675,230 | 532,516,612 | 6.99% |
| 2026-01-06 | 23.58 | 24.01 | 23.32 | 23.45 | 23.01 | qfq | 10,965,900 | 258,078,883 | -0.51% |
| 2026-01-05 | 23.50 | 23.86 | 23.17 | 23.57 | 23.12 | qfq | 20,137,041 | 473,937,657 | -2.60% |
| 2025-12-31 | 23.93 | 24.81 | 23.01 | 24.20 | 23.74 | qfq | 26,771,396 | 646,585,457 | 7.32% |
| 2025-12-30 | 22.31 | 22.64 | 22.07 | 22.55 | 22.12 | qfq | 3,054,600 | 68,521,776 | 1.30% |
| 2025-12-29 | 22.32 | 22.50 | 22.09 | 22.26 | 21.84 | qfq | 2,623,500 | 58,338,658 | -0.27% |
| 2025-12-26 | 22.51 | 22.74 | 22.15 | 22.32 | 21.90 | qfq | 2,697,400 | 60,531,524 | -1.06% |
| 2025-12-25 | 22.50 | 22.66 | 22.19 | 22.56 | 22.13 | qfq | 3,366,300 | 75,522,146 | 0.00% |
| 2025-12-24 | 21.90 | 22.62 | 21.66 | 22.56 | 22.13 | qfq | 4,042,292 | 90,120,968 | 3.25% |
| 2025-12-23 | 21.90 | 22.04 | 21.77 | 21.85 | 21.44 | qfq | 1,970,992 | 43,100,862 | -0.77% |
| 2025-12-22 | 21.90 | 22.32 | 21.83 | 22.02 | 21.60 | qfq | 3,305,100 | 73,021,769 | 1.06% |
| 2025-12-19 | 21.60 | 21.88 | 21.40 | 21.79 | 21.38 | qfq | 3,160,292 | 68,563,943 | 1.44% |
| 2025-12-18 | 20.86 | 21.71 | 20.71 | 21.48 | 21.07 | qfq | 4,922,400 | 105,148,394 | 2.63% |
| 2025-12-17 | 21.00 | 21.00 | 20.42 | 20.93 | 20.53 | qfq | 2,314,072 | 47,890,901 | 0.43% |
| 2025-12-16 | 21.39 | 21.48 | 20.75 | 20.84 | 20.45 | qfq | 3,292,300 | 69,167,264 | -2.48% |
| 2025-12-15 | 21.69 | 21.69 | 21.20 | 21.37 | 20.97 | qfq | 3,071,000 | 65,769,989 | -1.61% |
| 2025-12-12 | 21.65 | 22.05 | 21.34 | 21.72 | 21.31 | qfq | 5,177,440 | 111,930,239 | 0.14% |
| 2025-12-11 | 22.30 | 22.44 | 21.69 | 21.69 | 21.28 | qfq | 5,311,460 | 116,753,179 | -3.00% |
| 2025-12-10 | 22.40 | 22.76 | 22.22 | 22.36 | 21.94 | qfq | 3,733,700 | 83,790,417 | -0.04% |
| 2025-12-09 | 22.92 | 22.92 | 22.21 | 22.37 | 21.95 | qfq | 5,536,072 | 124,568,500 | -2.48% |
| 2025-12-08 | 22.35 | 23.22 | 22.10 | 22.94 | 22.51 | qfq | 9,176,738 | 208,043,037 | 2.73% |
| 2025-12-05 | 23.38 | 23.38 | 21.93 | 22.33 | 21.91 | qfq | 11,261,142 | 251,655,534 | -5.62% |
| 2025-12-04 | 22.51 | 24.41 | 22.00 | 23.66 | 23.21 | qfq | 11,120,048 | 258,863,888 | 3.95% |
| 2025-12-03 | 22.53 | 22.95 | 22.30 | 22.76 | 22.33 | qfq | 3,980,176 | 90,231,322 | 1.02% |
| 2025-12-02 | 22.63 | 22.79 | 22.30 | 22.53 | 22.10 | qfq | 2,417,468 | 54,195,047 | -1.05% |
| 2025-12-01 | 22.90 | 23.26 | 22.63 | 22.77 | 22.34 | qfq | 4,021,860 | 91,696,424 | -1.64% |
| 2025-11-28 | 22.23 | 23.29 | 22.13 | 23.15 | 22.71 | qfq | 4,832,000 | 110,386,316 | 3.53% |
| 2025-11-27 | 21.90 | 22.96 | 21.76 | 22.36 | 21.94 | qfq | 5,019,701 | 112,889,815 | 1.73% |
| 2025-11-26 | 21.84 | 22.69 | 21.69 | 21.98 | 21.56 | qfq | 3,386,748 | 74,769,609 | 0.18% |
| 2025-11-25 | 22.10 | 22.48 | 21.91 | 21.94 | 21.53 | qfq | 3,029,380 | 67,199,336 | 0.09% |
| 2025-11-24 | 22.18 | 22.20 | 21.65 | 21.92 | 21.51 | qfq | 3,433,840 | 75,365,877 | 1.95% |
| 2025-11-21 | 22.50 | 22.81 | 21.47 | 21.50 | 21.09 | qfq | 4,100,540 | 89,998,225 | -5.58% |
| 2025-11-20 | 23.18 | 23.40 | 22.69 | 22.77 | 22.34 | qfq | 3,547,272 | 81,224,338 | -1.64% |
| 2025-11-19 | 23.19 | 23.75 | 22.80 | 23.15 | 22.71 | qfq | 5,554,192 | 128,761,977 | 0.17% |
| 2025-11-18 | 23.51 | 23.74 | 23.05 | 23.11 | 22.67 | qfq | 2,991,479 | 69,585,048 | -2.41% |
| 2025-11-17 | 23.77 | 23.83 | 23.18 | 23.68 | 23.23 | qfq | 4,346,996 | 102,087,722 | -0.13% |
| 2025-11-14 | 24.00 | 24.15 | 23.54 | 23.71 | 23.26 | qfq | 4,138,400 | 98,776,834 | -1.94% |
| 2025-11-13 | 23.78 | 25.34 | 23.65 | 24.18 | 23.72 | qfq | 8,778,792 | 214,318,942 | 2.07% |
| 2025-11-12 | 24.00 | 24.00 | 23.35 | 23.69 | 23.24 | qfq | 3,480,225 | 82,363,389 | -0.67% |
| 2025-11-11 | 24.50 | 25.11 | 23.82 | 23.85 | 23.40 | qfq | 6,763,389 | 163,734,949 | -2.49% |
| 2025-11-10 | 24.15 | 24.66 | 23.83 | 24.46 | 24.00 | qfq | 5,429,586 | 131,143,274 | 0.37% |
| 2025-11-07 | 24.33 | 25.49 | 24.22 | 24.37 | 23.91 | qfq | 6,980,400 | 173,122,842 | -0.25% |
| 2025-11-06 | 24.13 | 24.62 | 23.81 | 24.43 | 23.97 | qfq | 4,953,092 | 120,231,070 | 1.03% |
| 2025-11-05 | 23.67 | 24.37 | 23.43 | 24.18 | 23.72 | qfq | 4,681,196 | 111,803,096 | 0.50% |
| 2025-11-04 | 24.80 | 24.92 | 23.90 | 24.06 | 23.60 | qfq | 5,923,984 | 143,824,344 | -3.37% |
| 2025-11-03 | 24.26 | 25.02 | 24.03 | 24.90 | 24.43 | qfq | 7,208,100 | 177,069,543 | 1.97% |
| 2025-10-31 | 23.79 | 24.78 | 23.58 | 24.42 | 23.96 | qfq | 8,145,900 | 197,447,341 | 2.61% |
| 2025-10-30 | 24.20 | 24.96 | 23.79 | 23.80 | 23.35 | qfq | 10,957,096 | 267,180,999 | -0.08% |
| 2025-10-29 | 23.82 | 24.00 | 23.52 | 23.82 | 23.37 | qfq | 4,926,000 | 116,949,404 | -0.75% |
| 2025-10-28 | 24.73 | 24.82 | 23.81 | 24.00 | 23.55 | qfq | 6,376,400 | 154,520,264 | -2.91% |
| 2025-10-27 | 24.54 | 25.18 | 24.37 | 24.72 | 24.25 | qfq | 6,682,700 | 164,901,654 | 1.27% |
| 2025-10-24 | 24.34 | 24.99 | 24.07 | 24.41 | 23.95 | qfq | 7,392,892 | 180,419,909 | 1.41% |
| 2025-10-23 | 24.70 | 24.83 | 23.48 | 24.07 | 23.61 | qfq | 9,226,972 | 220,871,945 | -3.06% |
| 2025-10-22 | 25.80 | 26.10 | 24.83 | 24.83 | 24.36 | qfq | 12,814,780 | 323,033,513 | -4.50% |
| 2025-10-21 | 25.09 | 27.00 | 24.60 | 26.00 | 25.51 | qfq | 21,112,256 | 549,016,573 | 3.79% |
| 2025-10-20 | 27.12 | 27.12 | 24.62 | 25.05 | 24.58 | qfq | 18,900,728 | 484,609,121 | -0.60% |
| 2025-10-17 | 25.50 | 25.86 | 24.00 | 25.20 | 24.72 | qfq | 13,004,284 | 322,411,013 | 0.20% |
| 2025-10-16 | 24.92 | 26.33 | 24.54 | 25.15 | 24.67 | qfq | 12,805,022 | 324,426,420 | 0.96% |
| 2025-10-15 | 25.91 | 26.01 | 24.71 | 24.91 | 24.44 | qfq | 14,368,448 | 361,343,441 | -3.64% |
| 2025-10-14 | 26.51 | 27.16 | 25.78 | 25.85 | 25.36 | qfq | 15,505,508 | 409,768,562 | -0.19% |
| 2025-10-13 | 23.46 | 26.95 | 23.46 | 25.90 | 25.41 | qfq | 18,856,890 | 487,350,879 | -0.65% |
| 2025-10-10 | 26.45 | 29.00 | 25.90 | 26.07 | 25.58 | qfq | 22,393,784 | 605,936,035 | -1.77% |
| 2025-10-09 | 26.65 | 27.56 | 25.90 | 26.54 | 26.04 | qfq | 19,485,924 | 514,012,674 | -2.35% |
| 2025-09-30 | 26.50 | 28.50 | 25.18 | 27.18 | 26.67 | qfq | 26,392,408 | 702,240,931 | 3.78% |
| 2025-09-29 | 24.29 | 26.19 | 24.01 | 26.19 | 25.69 | qfq | 11,685,811 | 295,206,584 | 10.00% |
| 2025-09-26 | 22.66 | 24.55 | 22.50 | 23.81 | 23.36 | qfq | 19,372,131 | 460,114,158 | 2.90% |
| 2025-09-25 | 24.99 | 24.99 | 23.05 | 23.14 | 22.70 | qfq | 26,071,153 | 624,964,431 | -3.14% |
| 2025-09-24 | 22.28 | 23.89 | 21.53 | 23.89 | 23.44 | qfq | 17,021,554 | 395,044,473 | 9.99% |
| 2025-09-23 | 21.37 | 22.18 | 20.80 | 21.72 | 21.31 | qfq | 13,795,874 | 294,908,062 | 1.35% |
| 2025-09-22 | 20.91 | 21.88 | 20.73 | 21.43 | 21.02 | qfq | 12,447,218 | 266,523,128 | 2.63% |
| 2025-09-19 | 20.15 | 21.50 | 20.15 | 20.88 | 20.49 | qfq | 17,818,696 | 374,379,716 | 2.10% |
| 2025-09-18 | 19.37 | 21.31 | 19.26 | 20.45 | 20.06 | qfq | 18,320,328 | 377,749,827 | 5.58% |
| 2025-09-17 | 19.33 | 19.67 | 19.25 | 19.37 | 19.00 | qfq | 3,782,192 | 73,649,743 | 0.21% |
| 2025-09-16 | 18.87 | 19.40 | 18.80 | 19.33 | 18.96 | qfq | 3,571,897 | 68,507,605 | 2.49% |
| 2025-09-15 | 19.22 | 19.25 | 18.85 | 18.86 | 18.50 | qfq | 3,004,540 | 56,998,908 | -1.82% |
| 2025-09-12 | 19.32 | 19.65 | 18.96 | 19.21 | 18.85 | qfq | 4,836,740 | 93,052,420 | -0.52% |
| 2025-09-11 | 18.86 | 19.34 | 18.61 | 19.31 | 18.94 | qfq | 3,634,440 | 69,261,601 | 2.01% |
| 2025-09-10 | 19.07 | 19.28 | 18.91 | 18.93 | 18.57 | qfq | 2,382,057 | 45,373,097 | -1.05% |
| 2025-09-09 | 19.59 | 19.67 | 19.05 | 19.13 | 18.77 | qfq | 3,109,000 | 60,077,301 | -2.35% |
| 2025-09-08 | 19.41 | 19.72 | 19.25 | 19.59 | 19.22 | qfq | 3,566,306 | 69,538,884 | 1.93% |
| 2025-09-05 | 18.85 | 19.25 | 18.54 | 19.22 | 18.86 | qfq | 3,299,500 | 62,510,864 | 2.73% |
| 2025-09-04 | 18.93 | 19.28 | 18.36 | 18.71 | 18.36 | qfq | 4,788,692 | 90,764,807 | -0.90% |
| 2025-09-03 | 19.47 | 19.65 | 18.71 | 18.88 | 18.52 | qfq | 5,487,100 | 105,205,786 | -3.43% |
| 2025-09-02 | 20.24 | 20.54 | 19.30 | 19.55 | 19.18 | qfq | 6,700,100 | 131,274,965 | -3.46% |
| 2025-09-01 | 19.67 | 20.73 | 19.62 | 20.25 | 19.87 | qfq | 8,138,900 | 163,902,552 | 3.53% |
| 2025-08-29 | 20.30 | 20.37 | 19.53 | 19.56 | 19.19 | qfq | 7,286,892 | 143,811,425 | -4.02% |
| 2025-08-28 | 20.21 | 20.55 | 19.70 | 20.38 | 19.99 | qfq | 7,777,380 | 156,347,022 | 1.90% |
| 2025-08-27 | 20.48 | 20.75 | 19.95 | 20.00 | 19.62 | qfq | 9,546,684 | 195,143,506 | -2.91% |
| 2025-08-26 | 19.80 | 20.88 | 19.52 | 20.60 | 20.21 | qfq | 11,554,668 | 235,671,525 | 3.94% |
| 2025-08-25 | 19.85 | 20.05 | 19.58 | 19.82 | 19.45 | qfq | 6,182,475 | 122,493,047 | 0.81% |
| 2025-08-22 | 19.76 | 19.76 | 19.47 | 19.66 | 19.29 | qfq | 4,332,400 | 85,022,130 | 0.15% |
| 2025-08-21 | 19.84 | 19.99 | 19.51 | 19.63 | 19.26 | qfq | 6,550,906 | 129,107,956 | -1.21% |
| 2025-08-20 | 19.39 | 20.30 | 19.39 | 19.87 | 19.49 | qfq | 13,129,200 | 260,396,497 | 3.65% |
| 2025-08-19 | 19.40 | 19.45 | 19.10 | 19.17 | 18.81 | qfq | 5,134,634 | 98,634,398 | -0.21% |
| 2025-08-18 | 19.11 | 19.60 | 19.11 | 19.21 | 18.85 | qfq | 7,386,200 | 142,497,843 | 0.26% |
| 2025-08-15 | 19.20 | 19.54 | 19.04 | 19.16 | 18.80 | qfq | 7,935,320 | 152,235,786 | 0.52% |
| 2025-08-14 | 19.77 | 19.81 | 19.05 | 19.06 | 18.70 | qfq | 8,538,740 | 165,239,680 | -3.74% |
| 2025-08-13 | 19.52 | 19.92 | 19.40 | 19.80 | 19.43 | qfq | 12,033,120 | 236,307,949 | 0.41% |
| 2025-08-12 | 19.08 | 20.77 | 18.89 | 19.72 | 19.35 | qfq | 20,878,990 | 410,086,640 | 3.63% |
| 2025-08-11 | 18.19 | 19.35 | 18.19 | 19.03 | 18.67 | qfq | 12,449,040 | 234,419,364 | 4.85% |
| 2025-08-08 | 17.90 | 18.30 | 17.83 | 18.15 | 17.81 | qfq | 7,216,084 | 130,530,192 | 1.23% |
| 2025-08-07 | 17.95 | 18.05 | 17.84 | 17.93 | 17.59 | qfq | 3,701,493 | 66,360,617 | -0.28% |
| 2025-08-06 | 18.10 | 18.14 | 17.80 | 17.98 | 17.64 | qfq | 5,626,593 | 101,210,559 | 0.06% |
| 2025-08-05 | 17.78 | 18.15 | 17.67 | 17.97 | 17.63 | qfq | 6,973,460 | 124,442,932 | 1.76% |
| 2025-08-04 | 17.42 | 17.66 | 17.40 | 17.66 | 17.33 | qfq | 2,167,100 | 38,137,026 | 0.74% |
| 2025-08-01 | 17.30 | 17.58 | 17.30 | 17.53 | 17.20 | qfq | 2,650,400 | 46,278,057 | 1.15% |
| 2025-07-31 | 17.54 | 17.68 | 17.31 | 17.33 | 17.00 | qfq | 3,196,616 | 55,867,883 | -1.20% |
| 2025-07-30 | 17.72 | 17.72 | 17.39 | 17.54 | 17.21 | qfq | 3,903,000 | 68,408,035 | -1.07% |
| 2025-07-29 | 17.77 | 17.85 | 17.51 | 17.73 | 17.39 | qfq | 3,647,300 | 64,382,280 | -0.56% |
| 2025-07-28 | 17.72 | 17.89 | 17.70 | 17.83 | 17.49 | qfq | 2,771,600 | 49,338,238 | 0.62% |
| 2025-07-25 | 17.90 | 17.90 | 17.65 | 17.72 | 17.38 | qfq | 3,392,165 | 60,123,359 | -0.78% |
| 2025-07-24 | 17.61 | 17.91 | 17.60 | 17.86 | 17.52 | qfq | 4,998,340 | 88,614,304 | 1.13% |
| 2025-07-23 | 17.85 | 17.92 | 17.66 | 17.66 | 17.33 | qfq | 5,175,100 | 92,086,767 | -1.67% |
| 2025-07-22 | 17.90 | 18.17 | 17.81 | 17.96 | 17.62 | qfq | 6,758,560 | 121,412,862 | -0.17% |
| 2025-07-21 | 17.91 | 17.99 | 17.82 | 17.99 | 17.65 | qfq | 5,688,000 | 101,927,802 | 0.56% |
| 2025-07-18 | 17.80 | 17.90 | 17.68 | 17.89 | 17.55 | qfq | 5,977,004 | 106,304,761 | 0.56% |
| 2025-07-17 | 17.88 | 17.91 | 17.70 | 17.79 | 17.45 | qfq | 5,672,948 | 100,935,956 | -0.17% |
| 2025-07-16 | 17.68 | 18.08 | 17.67 | 17.82 | 17.48 | qfq | 7,809,300 | 139,440,127 | 0.51% |
| 2025-07-15 | 18.09 | 18.14 | 17.63 | 17.73 | 17.39 | qfq | 10,894,591 | 193,779,939 | -1.61% |
| 2025-07-14 | 18.02 | 18.41 | 18.02 | 18.02 | 17.68 | qfq | 14,000,944 | 254,326,321 | -1.58% |
| 2025-07-11 | 19.45 | 19.77 | 18.31 | 18.31 | 17.96 | qfq | 26,451,916 | 496,162,442 | -7.43% |
| 2025-07-10 | 22.00 | 22.63 | 19.64 | 19.78 | 19.41 | qfq | 39,332,292 | 835,515,709 | -3.84% |
| 2025-07-09 | 20.38 | 20.57 | 19.60 | 20.57 | 20.18 | qfq | 21,173,103 | 428,752,666 | 10.00% |
| 2025-07-08 | 18.70 | 18.70 | 18.70 | 18.70 | 18.35 | qfq | 4,036,960 | 75,491,152 | 10.00% |
| 2025-07-07 | 16.58 | 17.23 | 16.48 | 17.00 | 16.68 | qfq | 8,628,039 | 145,426,372 | 2.72% |
| 2025-07-04 | 17.23 | 17.23 | 16.55 | 16.55 | 16.24 | qfq | 8,832,320 | 147,541,037 | -3.67% |
| 2025-07-03 | 16.95 | 17.35 | 16.95 | 17.18 | 16.86 | qfq | 10,469,924 | 179,478,518 | 0.88% |
| 2025-07-02 | 17.81 | 17.82 | 17.00 | 17.03 | 16.71 | qfq | 19,836,280 | 341,085,480 | -4.38% |
| 2025-07-01 | 16.51 | 17.81 | 16.51 | 17.81 | 17.47 | qfq | 9,502,671 | 168,061,538 | 10.01% |
| 2025-06-30 | 16.01 | 16.35 | 15.92 | 16.19 | 15.88 | qfq | 9,455,081 | 151,866,228 | 1.19% |
| 2025-06-27 | 16.24 | 16.29 | 15.87 | 16.00 | 15.70 | qfq | 18,872,929 | 302,472,577 | -6.16% |
| 2025-06-26 | 15.99 | 17.62 | 15.88 | 17.05 | 16.34 | qfq | 22,600,349 | 391,888,784 | 6.43% |
| 2025-06-25 | 15.98 | 16.02 | 15.83 | 16.02 | 15.35 | qfq | 2,400,800 | 38,257,134 | 0.56% |
| 2025-06-24 | 15.58 | 16.01 | 15.56 | 15.93 | 15.26 | qfq | 3,262,696 | 51,763,679 | 2.77% |
| 2025-06-23 | 15.02 | 15.56 | 15.01 | 15.50 | 14.85 | qfq | 1,727,900 | 26,569,926 | 1.64% |
| 2025-06-20 | 15.97 | 15.97 | 15.19 | 15.25 | 14.61 | qfq | 2,588,744 | 39,910,317 | -0.13% |
| 2025-06-19 | 15.53 | 15.62 | 15.22 | 15.27 | 14.63 | qfq | 1,675,000 | 25,724,422 | -1.55% |
| 2025-06-18 | 15.56 | 15.66 | 15.43 | 15.51 | 14.86 | qfq | 1,148,348 | 17,811,809 | -0.70% |
| 2025-06-17 | 15.63 | 15.75 | 15.51 | 15.62 | 14.97 | qfq | 1,531,188 | 23,859,261 | 0.00% |
| 2025-06-16 | 15.60 | 15.80 | 15.53 | 15.62 | 14.97 | qfq | 1,357,192 | 21,296,536 | 0.13% |
| 2025-06-13 | 15.88 | 15.90 | 15.55 | 15.60 | 14.95 | qfq | 1,603,616 | 25,122,986 | -1.89% |
| 2025-06-12 | 15.95 | 16.04 | 15.78 | 15.90 | 15.23 | qfq | 1,380,316 | 21,949,106 | -0.31% |
| 2025-06-11 | 15.81 | 16.05 | 15.75 | 15.95 | 15.28 | qfq | 1,980,200 | 31,616,621 | 0.89% |
| 2025-06-10 | 16.12 | 16.17 | 15.68 | 15.81 | 15.15 | qfq | 2,215,100 | 35,274,366 | -1.19% |
| 2025-06-09 | 15.84 | 16.04 | 15.76 | 16.00 | 15.33 | qfq | 2,053,492 | 32,697,334 | 0.95% |
| 2025-06-06 | 15.71 | 15.87 | 15.68 | 15.85 | 15.19 | qfq | 1,390,795 | 21,932,742 | 0.44% |
| 2025-06-05 | 15.69 | 15.91 | 15.62 | 15.78 | 15.12 | qfq | 2,207,511 | 34,828,772 | 0.25% |
| 2025-06-04 | 15.61 | 15.90 | 15.50 | 15.74 | 15.08 | qfq | 2,198,700 | 34,599,615 | 1.68% |
| 2025-06-03 | 15.35 | 15.61 | 15.34 | 15.48 | 14.83 | qfq | 1,538,240 | 23,812,674 | 0.13% |
| 2025-05-30 | 15.70 | 15.78 | 15.40 | 15.46 | 14.81 | qfq | 1,913,900 | 29,664,895 | -2.03% |
| 2025-05-29 | 15.87 | 15.90 | 15.45 | 15.78 | 15.12 | qfq | 2,380,400 | 37,563,984 | 1.15% |
| 2025-05-28 | 15.71 | 15.94 | 15.49 | 15.60 | 14.95 | qfq | 2,201,400 | 34,474,474 | -0.64% |
| 2025-05-27 | 15.65 | 15.83 | 15.53 | 15.70 | 15.04 | qfq | 2,183,100 | 34,155,485 | -0.38% |
| 2025-05-26 | 15.29 | 16.27 | 15.29 | 15.76 | 15.10 | qfq | 4,871,700 | 77,171,397 | 3.01% |
| 2025-05-23 | 15.66 | 15.66 | 15.25 | 15.30 | 14.66 | qfq | 2,155,700 | 33,344,602 | -0.84% |
| 2025-05-22 | 15.58 | 15.88 | 15.40 | 15.43 | 14.78 | qfq | 1,883,601 | 29,401,871 | -1.84% |
| 2025-05-21 | 16.00 | 16.04 | 15.56 | 15.72 | 15.06 | qfq | 1,586,553 | 24,962,785 | -1.26% |
| 2025-05-20 | 15.78 | 15.94 | 15.51 | 15.92 | 15.25 | qfq | 2,378,700 | 37,633,009 | 0.95% |
| 2025-05-19 | 15.49 | 16.12 | 15.37 | 15.77 | 15.11 | qfq | 4,066,053 | 64,106,905 | 1.81% |
| 2025-05-16 | 15.31 | 15.62 | 15.21 | 15.49 | 14.84 | qfq | 2,380,400 | 36,802,077 | 1.37% |
| 2025-05-15 | 15.42 | 15.44 | 15.19 | 15.28 | 14.64 | qfq | 1,443,700 | 22,097,041 | -0.91% |
| 2025-05-14 | 15.52 | 15.60 | 15.19 | 15.42 | 14.77 | qfq | 2,025,000 | 31,187,079 | -0.84% |
| 2025-05-13 | 16.00 | 16.17 | 15.44 | 15.55 | 14.90 | qfq | 3,677,600 | 57,620,743 | -2.57% |
| 2025-05-12 | 15.48 | 15.98 | 15.43 | 15.96 | 15.29 | qfq | 2,878,400 | 44,968,542 | 3.23% |
| 2025-05-09 | 15.56 | 15.68 | 15.29 | 15.46 | 14.81 | qfq | 1,966,000 | 30,363,153 | -0.58% |
| 2025-05-08 | 15.14 | 15.87 | 15.10 | 15.55 | 14.90 | qfq | 3,732,200 | 57,916,627 | 2.44% |
| 2025-05-07 | 15.16 | 15.38 | 15.06 | 15.18 | 14.54 | qfq | 2,864,900 | 43,640,669 | 0.86% |
| 2025-05-06 | 15.10 | 15.27 | 14.93 | 15.05 | 14.42 | qfq | 4,067,847 | 61,121,710 | 0.20% |
| 2025-04-30 | 15.11 | 15.22 | 15.00 | 15.02 | 14.39 | qfq | 1,677,500 | 25,373,807 | -0.07% |
| 2025-04-29 | 14.91 | 15.24 | 14.91 | 15.03 | 14.40 | qfq | 3,087,000 | 46,567,283 | -0.99% |
| 2025-04-28 | 15.39 | 15.44 | 15.06 | 15.18 | 14.54 | qfq | 2,097,400 | 31,941,635 | -1.11% |
| 2025-04-25 | 15.28 | 15.38 | 15.08 | 15.35 | 14.71 | qfq | 2,095,212 | 31,964,244 | 1.79% |
| 2025-04-24 | 15.23 | 15.29 | 14.91 | 15.08 | 14.45 | qfq | 1,639,100 | 24,779,088 | -0.79% |
| 2025-04-23 | 14.81 | 15.23 | 14.81 | 15.20 | 14.56 | qfq | 2,051,088 | 30,976,464 | 2.63% |
| 2025-04-22 | 14.75 | 14.87 | 14.62 | 14.81 | 14.19 | qfq | 1,280,056 | 18,908,397 | 0.34% |
| 2025-04-21 | 14.42 | 14.76 | 14.32 | 14.76 | 14.14 | qfq | 1,608,756 | 23,496,127 | 1.44% |
| 2025-04-18 | 14.53 | 14.63 | 14.33 | 14.55 | 13.94 | qfq | 1,532,452 | 22,177,429 | 0.14% |
| 2025-04-17 | 14.34 | 14.76 | 14.23 | 14.53 | 13.92 | qfq | 2,335,096 | 34,033,200 | 1.11% |
| 2025-04-16 | 14.52 | 14.72 | 14.07 | 14.37 | 13.77 | qfq | 2,169,000 | 31,169,363 | -1.64% |
| 2025-04-15 | 14.62 | 14.77 | 14.41 | 14.61 | 14.00 | qfq | 2,442,396 | 35,581,125 | -0.75% |
| 2025-04-14 | 14.34 | 14.92 | 14.30 | 14.72 | 14.10 | qfq | 3,862,200 | 56,679,159 | 3.52% |
| 2025-04-11 | 13.95 | 14.52 | 13.88 | 14.22 | 13.62 | qfq | 2,367,261 | 33,738,578 | 1.50% |
| 2025-04-10 | 13.95 | 14.36 | 13.69 | 14.01 | 13.42 | qfq | 3,045,100 | 43,156,389 | 2.34% |
| 2025-04-09 | 13.27 | 13.74 | 12.41 | 13.69 | 13.12 | qfq | 3,462,000 | 45,650,200 | 1.33% |
| 2025-04-08 | 14.29 | 14.40 | 13.09 | 13.51 | 12.94 | qfq | 4,186,145 | 56,899,391 | -6.51% |
| 2025-04-07 | 14.90 | 15.12 | 14.45 | 14.45 | 13.84 | qfq | 2,285,400 | 33,286,340 | -10.02% |
| 2025-04-03 | 16.00 | 16.32 | 15.81 | 16.06 | 15.39 | qfq | 2,147,976 | 34,482,462 | -1.17% |
| 2025-04-02 | 16.09 | 16.42 | 15.90 | 16.25 | 15.57 | qfq | 2,206,164 | 35,847,360 | 0.99% |
| 2025-04-01 | 16.08 | 16.37 | 15.78 | 16.09 | 15.42 | qfq | 2,645,680 | 42,738,156 | 2.55% |
| 2025-03-31 | 15.75 | 15.78 | 15.40 | 15.69 | 15.03 | qfq | 1,719,560 | 26,787,009 | -0.82% |
| 2025-03-28 | 16.03 | 16.05 | 15.76 | 15.82 | 15.16 | qfq | 1,913,852 | 30,442,675 | -1.31% |
| 2025-03-27 | 16.16 | 16.19 | 15.71 | 16.03 | 15.36 | qfq | 2,836,352 | 45,406,559 | 0.12% |
| 2025-03-26 | 15.75 | 16.22 | 15.75 | 16.01 | 15.34 | qfq | 3,110,688 | 49,923,671 | 1.46% |
| 2025-03-25 | 15.85 | 15.96 | 15.53 | 15.78 | 15.12 | qfq | 2,105,367 | 33,186,583 | -0.63% |
| 2025-03-24 | 16.70 | 16.75 | 15.51 | 15.88 | 15.21 | qfq | 4,196,640 | 67,276,171 | -4.80% |
| 2025-03-21 | 16.99 | 17.10 | 16.60 | 16.68 | 15.98 | qfq | 2,673,000 | 44,829,121 | -2.28% |
| 2025-03-20 | 17.18 | 17.27 | 17.02 | 17.07 | 16.35 | qfq | 2,306,658 | 39,545,660 | -0.47% |
| 2025-03-19 | 17.26 | 17.33 | 17.08 | 17.15 | 16.43 | qfq | 3,005,497 | 51,641,193 | -0.58% |
| 2025-03-18 | 17.06 | 17.25 | 16.93 | 17.25 | 16.53 | qfq | 4,048,194 | 69,340,614 | 1.47% |
| 2025-03-17 | 16.70 | 17.16 | 16.61 | 17.00 | 16.29 | qfq | 4,375,420 | 74,264,357 | 2.41% |
| 2025-03-14 | 16.41 | 16.60 | 16.17 | 16.60 | 15.90 | qfq | 2,440,659 | 40,162,133 | 1.22% |
| 2025-03-13 | 16.61 | 16.68 | 16.21 | 16.40 | 15.71 | qfq | 2,074,747 | 33,970,928 | -1.38% |
| 2025-03-12 | 16.70 | 16.86 | 16.61 | 16.63 | 15.93 | qfq | 2,249,400 | 37,548,232 | 0.60% |
| 2025-03-11 | 16.55 | 16.65 | 16.35 | 16.53 | 15.84 | qfq | 2,157,384 | 35,537,064 | -1.02% |
| 2025-03-10 | 16.57 | 16.87 | 16.51 | 16.70 | 16.00 | qfq | 1,927,081 | 32,152,192 | 0.78% |
| 2025-03-07 | 16.77 | 16.77 | 16.51 | 16.57 | 15.88 | qfq | 2,874,900 | 47,771,237 | -1.25% |
| 2025-03-06 | 16.84 | 17.00 | 16.76 | 16.78 | 16.08 | qfq | 4,376,016 | 73,785,337 | -0.42% |
| 2025-03-05 | 16.90 | 17.05 | 16.70 | 16.85 | 16.14 | qfq | 3,712,700 | 62,378,425 | -0.41% |
| 2025-03-04 | 16.44 | 17.10 | 16.28 | 16.92 | 16.21 | qfq | 5,860,476 | 98,751,733 | 2.98% |
| 2025-03-03 | 16.27 | 16.78 | 16.17 | 16.43 | 15.74 | qfq | 3,026,840 | 49,961,183 | 0.92% |
| 2025-02-28 | 16.69 | 16.69 | 16.20 | 16.28 | 15.60 | qfq | 2,864,644 | 46,990,593 | -2.28% |
| 2025-02-27 | 16.88 | 16.90 | 16.48 | 16.66 | 15.96 | qfq | 3,428,704 | 57,180,869 | -1.65% |
| 2025-02-26 | 16.41 | 17.28 | 16.27 | 16.94 | 16.23 | qfq | 5,826,548 | 98,336,034 | 3.23% |
| 2025-02-25 | 16.31 | 16.65 | 16.23 | 16.41 | 15.72 | qfq | 3,097,220 | 51,119,560 | 0.18% |
| 2025-02-24 | 16.32 | 16.46 | 16.16 | 16.38 | 15.69 | qfq | 2,288,900 | 37,359,070 | 0.06% |
| 2025-02-21 | 16.29 | 16.42 | 16.14 | 16.37 | 15.68 | qfq | 2,373,104 | 38,653,955 | 0.49% |
| 2025-02-20 | 16.20 | 16.31 | 16.11 | 16.29 | 15.61 | qfq | 1,978,820 | 32,158,697 | 0.68% |
| 2025-02-19 | 15.93 | 16.24 | 15.92 | 16.18 | 15.50 | qfq | 2,045,900 | 33,080,133 | 1.63% |
| 2025-02-18 | 16.34 | 16.45 | 15.85 | 15.92 | 15.25 | qfq | 2,114,600 | 34,093,264 | -2.51% |
| 2025-02-17 | 16.01 | 16.33 | 15.94 | 16.33 | 15.65 | qfq | 2,819,380 | 45,645,688 | 2.51% |
| 2025-02-14 | 15.95 | 16.08 | 15.80 | 15.93 | 15.26 | qfq | 1,861,721 | 29,671,034 | -0.25% |
| 2025-02-13 | 16.39 | 16.43 | 15.93 | 15.97 | 15.30 | qfq | 2,871,280 | 46,296,800 | -2.80% |
| 2025-02-12 | 16.39 | 16.46 | 16.27 | 16.43 | 15.74 | qfq | 2,109,760 | 34,563,429 | 0.49% |
| 2025-02-11 | 16.44 | 16.44 | 16.26 | 16.35 | 15.66 | qfq | 1,637,000 | 26,761,599 | -0.43% |
| 2025-02-10 | 16.35 | 16.45 | 16.21 | 16.42 | 15.73 | qfq | 1,866,000 | 30,479,041 | 0.49% |
| 2025-02-07 | 16.48 | 16.55 | 16.21 | 16.34 | 15.66 | qfq | 3,529,889 | 57,959,119 | -0.85% |
| 2025-02-06 | 15.97 | 16.50 | 15.97 | 16.48 | 15.79 | qfq | 3,403,780 | 55,524,470 | 2.36% |
| 2025-02-05 | 15.98 | 16.17 | 15.92 | 16.10 | 15.43 | qfq | 2,189,720 | 35,155,965 | 0.88% |
| 2025-01-27 | 16.29 | 16.38 | 15.94 | 15.96 | 15.29 | qfq | 2,496,125 | 40,221,718 | 0.19% |
| 2025-01-24 | 15.81 | 15.95 | 15.65 | 15.93 | 15.26 | qfq | 2,019,480 | 31,923,646 | 0.38% |
| 2025-01-23 | 16.03 | 16.30 | 15.81 | 15.87 | 15.21 | qfq | 2,785,800 | 44,530,737 | 0.76% |
| 2025-01-22 | 15.71 | 16.04 | 15.69 | 15.75 | 15.09 | qfq | 2,013,700 | 31,981,819 | -1.32% |
| 2025-01-21 | 16.18 | 16.32 | 15.89 | 15.96 | 15.29 | qfq | 1,784,180 | 28,541,732 | -0.44% |
| 2025-01-20 | 15.95 | 16.13 | 15.82 | 16.03 | 15.36 | qfq | 2,108,096 | 33,755,560 | 1.46% |
| 2025-01-17 | 15.64 | 15.91 | 15.51 | 15.80 | 15.14 | qfq | 2,567,256 | 40,383,540 | 1.02% |
| 2025-01-16 | 15.59 | 15.85 | 15.38 | 15.64 | 14.98 | qfq | 2,642,200 | 41,171,705 | 0.32% |
| 2025-01-15 | 15.48 | 15.80 | 15.30 | 15.59 | 14.94 | qfq | 2,487,000 | 38,709,320 | 0.91% |
| 2025-01-14 | 14.76 | 15.45 | 14.52 | 15.45 | 14.80 | qfq | 2,779,788 | 42,263,873 | 5.25% |
| 2025-01-13 | 14.60 | 14.78 | 14.20 | 14.68 | 14.06 | qfq | 1,680,900 | 24,446,503 | 0.07% |
| 2025-01-10 | 15.10 | 15.27 | 14.67 | 14.67 | 14.06 | qfq | 2,159,164 | 32,396,241 | -3.42% |
| 2025-01-09 | 15.00 | 15.35 | 15.00 | 15.19 | 14.55 | qfq | 1,748,200 | 26,659,410 | 0.20% |
| 2025-01-08 | 15.02 | 15.24 | 14.58 | 15.16 | 14.52 | qfq | 2,720,461 | 40,678,596 | 1.20% |
| 2025-01-07 | 14.69 | 14.98 | 14.54 | 14.98 | 14.35 | qfq | 2,087,500 | 30,891,597 | 1.97% |
| 2025-01-06 | 14.48 | 14.88 | 14.05 | 14.69 | 14.07 | qfq | 2,462,200 | 35,829,641 | 0.96% |
| 2025-01-03 | 15.25 | 15.83 | 14.47 | 14.55 | 13.94 | qfq | 3,405,800 | 50,935,674 | -4.46% |
| 2025-01-02 | 15.71 | 15.91 | 14.99 | 15.23 | 14.59 | qfq | 3,160,300 | 48,814,248 | -3.67% |
| 2024-12-31 | 16.01 | 16.11 | 15.75 | 15.81 | 15.15 | qfq | 2,174,000 | 34,643,034 | -1.06% |
| 2024-12-30 | 15.86 | 16.13 | 15.74 | 15.98 | 15.31 | qfq | 1,818,040 | 29,024,708 | -0.13% |
| 2024-12-27 | 15.96 | 16.33 | 15.91 | 16.00 | 15.33 | qfq | 2,537,000 | 40,777,805 | 0.25% |
| 2024-12-26 | 15.58 | 16.13 | 15.56 | 15.96 | 15.29 | qfq | 2,568,544 | 40,899,807 | 2.57% |
| 2024-12-25 | 15.94 | 15.94 | 15.33 | 15.56 | 14.91 | qfq | 2,320,688 | 36,139,219 | -2.51% |
| 2024-12-24 | 15.77 | 16.04 | 15.62 | 15.96 | 15.29 | qfq | 2,900,300 | 45,978,198 | 1.92% |
| 2024-12-23 | 16.43 | 17.03 | 15.58 | 15.66 | 15.00 | qfq | 4,922,968 | 79,341,983 | -4.69% |
| 2024-12-20 | 15.70 | 16.80 | 15.70 | 16.43 | 15.74 | qfq | 5,312,696 | 87,345,357 | 3.79% |
| 2024-12-19 | 15.70 | 15.93 | 15.60 | 15.83 | 15.17 | qfq | 2,253,232 | 35,641,954 | 0.06% |
| 2024-12-18 | 15.67 | 16.08 | 15.33 | 15.82 | 15.16 | qfq | 3,577,679 | 56,274,445 | 1.09% |
| 2024-12-17 | 16.75 | 16.77 | 15.58 | 15.65 | 14.99 | qfq | 5,098,000 | 81,750,288 | -5.15% |
| 2024-12-16 | 17.02 | 17.20 | 16.43 | 16.50 | 15.81 | qfq | 4,370,560 | 73,264,774 | -3.28% |
| 2024-12-13 | 17.36 | 17.49 | 16.98 | 17.06 | 16.35 | qfq | 4,139,676 | 71,217,982 | -2.51% |
| 2024-12-12 | 17.36 | 17.51 | 17.07 | 17.50 | 16.77 | qfq | 4,090,912 | 70,866,500 | 0.81% |
| 2024-12-11 | 17.29 | 17.47 | 17.17 | 17.36 | 16.63 | qfq | 2,489,848 | 43,177,370 | 0.23% |
| 2024-12-10 | 17.85 | 17.97 | 17.31 | 17.32 | 16.59 | qfq | 4,822,956 | 84,654,876 | -0.52% |
| 2024-12-09 | 17.20 | 17.45 | 17.18 | 17.41 | 16.68 | qfq | 3,054,100 | 52,924,985 | 0.52% |
| 2024-12-06 | 17.18 | 17.42 | 16.97 | 17.32 | 16.59 | qfq | 4,095,600 | 70,479,884 | 0.23% |
| 2024-12-05 | 17.32 | 17.32 | 16.60 | 17.28 | 16.56 | qfq | 6,568,800 | 112,131,106 | -0.46% |
| 2024-12-04 | 17.37 | 17.66 | 17.17 | 17.36 | 16.63 | qfq | 4,971,376 | 86,052,554 | -0.80% |
| 2024-12-03 | 17.77 | 17.94 | 17.40 | 17.50 | 16.77 | qfq | 4,859,960 | 85,311,562 | -2.07% |
| 2024-12-02 | 17.84 | 17.97 | 17.43 | 17.87 | 17.12 | qfq | 5,084,020 | 90,213,415 | 0.17% |
| 2024-11-29 | 18.19 | 18.20 | 17.55 | 17.84 | 17.09 | qfq | 7,377,035 | 131,776,916 | -2.78% |
| 2024-11-28 | 18.90 | 19.00 | 18.30 | 18.35 | 17.58 | qfq | 6,252,420 | 115,603,594 | -3.32% |
| 2024-11-27 | 18.61 | 19.21 | 17.92 | 18.98 | 18.18 | qfq | 8,416,940 | 157,342,116 | 2.04% |
| 2024-11-26 | 18.71 | 19.20 | 18.40 | 18.60 | 17.82 | qfq | 5,543,000 | 103,754,231 | -0.59% |
| 2024-11-25 | 18.35 | 18.85 | 18.08 | 18.71 | 17.93 | qfq | 7,971,560 | 147,217,072 | 4.82% |
| 2024-11-22 | 19.05 | 19.08 | 17.80 | 17.85 | 17.10 | qfq | 8,280,860 | 152,870,680 | -6.54% |
| 2024-11-21 | 18.13 | 19.82 | 18.00 | 19.10 | 18.30 | qfq | 12,128,840 | 229,381,492 | 4.77% |
| 2024-11-20 | 18.00 | 18.44 | 17.81 | 18.23 | 17.47 | qfq | 5,149,000 | 93,844,919 | 0.77% |
| 2024-11-19 | 17.23 | 18.12 | 17.12 | 18.09 | 17.33 | qfq | 6,058,115 | 105,985,838 | 4.51% |
| 2024-11-18 | 18.44 | 18.44 | 17.17 | 17.31 | 16.58 | qfq | 8,672,733 | 152,992,563 | -4.94% |
| 2024-11-15 | 18.29 | 18.79 | 18.05 | 18.21 | 17.45 | qfq | 7,164,252 | 131,741,305 | -1.99% |
| 2024-11-14 | 18.46 | 19.80 | 18.46 | 18.58 | 17.80 | qfq | 12,037,568 | 230,455,596 | -1.59% |
| 2024-11-13 | 18.74 | 18.99 | 17.94 | 18.88 | 18.09 | qfq | 11,188,912 | 206,937,563 | -0.21% |
| 2024-11-12 | 18.30 | 19.25 | 17.90 | 18.92 | 18.13 | qfq | 16,597,652 | 308,989,503 | 3.16% |
| 2024-11-11 | 17.80 | 18.45 | 17.44 | 18.34 | 17.57 | qfq | 10,348,869 | 187,781,986 | 2.12% |
| 2024-11-08 | 18.22 | 18.50 | 17.91 | 17.96 | 17.21 | qfq | 9,915,478 | 179,854,372 | -1.43% |
| 2024-11-07 | 17.90 | 18.32 | 17.51 | 18.22 | 17.46 | qfq | 8,922,700 | 159,519,626 | 1.28% |
| 2024-11-06 | 17.98 | 18.31 | 17.71 | 17.99 | 17.24 | qfq | 10,141,106 | 182,901,240 | -0.06% |
| 2024-11-05 | 17.30 | 18.18 | 17.13 | 18.00 | 17.25 | qfq | 13,205,520 | 233,205,141 | 3.27% |
| 2024-11-04 | 17.34 | 17.85 | 17.11 | 17.43 | 16.70 | qfq | 7,443,644 | 129,643,867 | 1.93% |
| 2024-11-01 | 17.40 | 18.36 | 16.95 | 17.10 | 16.38 | qfq | 12,296,555 | 217,460,710 | -1.89% |
| 2024-10-31 | 17.17 | 17.82 | 16.81 | 17.43 | 16.70 | qfq | 11,190,508 | 193,837,718 | 1.51% |
| 2024-10-30 | 17.11 | 18.08 | 17.11 | 17.17 | 16.45 | qfq | 12,583,148 | 219,950,765 | -2.44% |
| 2024-10-29 | 19.10 | 19.15 | 17.60 | 17.60 | 16.86 | qfq | 18,774,800 | 344,064,691 | -9.60% |
| 2024-10-28 | 18.07 | 19.99 | 17.80 | 19.47 | 18.65 | qfq | 18,057,521 | 341,869,433 | 6.51% |
| 2024-10-25 | 17.40 | 18.66 | 17.28 | 18.28 | 17.51 | qfq | 18,259,673 | 331,509,916 | 6.59% |
| 2024-10-24 | 16.65 | 17.50 | 16.55 | 17.15 | 16.43 | qfq | 14,504,961 | 247,232,177 | 2.02% |
| 2024-10-23 | 16.20 | 17.79 | 16.20 | 16.81 | 16.11 | qfq | 18,454,082 | 316,344,781 | 3.13% |
| 2024-10-22 | 17.01 | 17.26 | 16.05 | 16.30 | 15.62 | qfq | 18,959,845 | 314,396,302 | -2.74% |
| 2024-10-21 | 15.56 | 16.76 | 15.15 | 16.76 | 16.06 | qfq | 15,298,980 | 246,617,361 | 9.97% |
| 2024-10-18 | 14.60 | 15.32 | 14.60 | 15.24 | 14.60 | qfq | 12,541,415 | 189,009,699 | 4.89% |
| 2024-10-17 | 14.55 | 14.74 | 14.30 | 14.53 | 13.92 | qfq | 5,535,500 | 80,509,073 | -0.41% |
| 2024-10-16 | 14.00 | 14.82 | 13.92 | 14.59 | 13.98 | qfq | 7,015,347 | 101,476,148 | 2.89% |
| 2024-10-15 | 14.07 | 14.66 | 14.07 | 14.18 | 13.59 | qfq | 5,921,654 | 85,131,318 | -0.21% |
| 2024-10-14 | 13.83 | 14.21 | 13.65 | 14.21 | 13.61 | qfq | 4,403,668 | 61,517,126 | 3.12% |
| 2024-10-11 | 14.24 | 14.24 | 13.61 | 13.78 | 13.20 | qfq | 5,306,600 | 73,572,193 | -3.30% |
| 2024-10-10 | 14.17 | 14.60 | 14.06 | 14.25 | 13.65 | qfq | 5,702,863 | 81,967,539 | 0.35% |
| 2024-10-09 | 15.21 | 15.21 | 14.10 | 14.20 | 13.61 | qfq | 10,103,556 | 146,962,480 | -9.32% |
| 2024-10-08 | 16.37 | 16.37 | 14.60 | 15.66 | 15.00 | qfq | 15,077,047 | 231,576,210 | 5.24% |
| 2024-09-30 | 14.14 | 15.03 | 13.90 | 14.88 | 14.26 | qfq | 11,520,725 | 166,985,418 | 7.98% |
| 2024-09-27 | 13.29 | 13.84 | 13.29 | 13.78 | 13.20 | qfq | 5,255,200 | 71,329,101 | 4.47% |
| 2024-09-26 | 12.83 | 13.20 | 12.83 | 13.19 | 12.64 | qfq | 4,582,875 | 59,862,643 | 2.01% |
| 2024-09-25 | 12.80 | 13.20 | 12.80 | 12.93 | 12.39 | qfq | 5,919,333 | 77,168,425 | 1.02% |
| 2024-09-24 | 12.42 | 12.80 | 12.36 | 12.80 | 12.26 | qfq | 4,424,000 | 55,871,009 | 3.31% |
| 2024-09-23 | 12.56 | 12.61 | 12.38 | 12.39 | 11.87 | qfq | 2,698,780 | 33,567,795 | -0.96% |
| 2024-09-20 | 12.70 | 12.71 | 12.45 | 12.51 | 11.99 | qfq | 3,602,216 | 45,196,550 | -1.57% |
| 2024-09-19 | 12.48 | 12.77 | 12.48 | 12.71 | 12.18 | qfq | 4,653,560 | 58,880,510 | 1.84% |
| 2024-09-18 | 12.34 | 12.53 | 12.25 | 12.48 | 11.96 | qfq | 3,973,800 | 49,366,897 | 0.73% |
| 2024-09-13 | 12.78 | 12.86 | 12.38 | 12.39 | 11.87 | qfq | 5,240,735 | 65,802,455 | -3.73% |
| 2024-09-12 | 12.99 | 13.19 | 12.79 | 12.87 | 12.33 | qfq | 4,932,400 | 63,950,748 | -1.15% |
| 2024-09-11 | 13.26 | 13.47 | 12.99 | 13.02 | 12.47 | qfq | 6,178,111 | 81,294,254 | -2.76% |
| 2024-09-10 | 13.55 | 13.57 | 13.14 | 13.39 | 12.83 | qfq | 7,159,060 | 95,333,751 | -1.11% |
| 2024-09-09 | 14.00 | 14.13 | 13.45 | 13.54 | 12.97 | qfq | 11,138,571 | 152,892,766 | -4.38% |
| 2024-09-06 | 14.96 | 15.00 | 14.02 | 14.16 | 13.57 | qfq | 15,101,866 | 217,182,429 | -6.84% |
| 2024-09-05 | 14.60 | 15.38 | 14.22 | 15.20 | 14.56 | qfq | 20,530,726 | 306,344,861 | 3.40% |
| 2024-09-04 | 14.95 | 15.51 | 14.54 | 14.70 | 14.08 | qfq | 21,802,008 | 326,790,476 | -6.43% |
| 2024-09-03 | 16.12 | 16.42 | 15.55 | 15.71 | 15.05 | qfq | 32,727,649 | 527,295,180 | 5.22% |
| 2024-09-02 | 13.50 | 14.93 | 13.50 | 14.93 | 14.30 | qfq | 12,094,113 | 175,548,434 | 10.02% |
| 2024-08-30 | 13.29 | 13.73 | 13.27 | 13.57 | 13.00 | qfq | 4,083,160 | 55,397,155 | 1.50% |
| 2024-08-29 | 12.92 | 13.39 | 12.57 | 13.37 | 12.81 | qfq | 3,558,900 | 46,695,597 | 2.53% |
| 2024-08-28 | 12.77 | 13.06 | 12.77 | 13.04 | 12.49 | qfq | 1,625,500 | 21,064,315 | 1.64% |
| 2024-08-27 | 12.96 | 13.10 | 12.80 | 12.83 | 12.29 | qfq | 1,790,000 | 23,096,569 | -1.84% |
| 2024-08-26 | 12.66 | 13.11 | 12.66 | 13.07 | 12.52 | qfq | 2,064,284 | 26,811,159 | 2.11% |
| 2024-08-23 | 12.90 | 13.05 | 12.66 | 12.80 | 12.26 | qfq | 2,086,184 | 26,719,725 | -0.78% |
| 2024-08-22 | 13.03 | 13.11 | 12.80 | 12.90 | 12.36 | qfq | 2,151,500 | 27,862,975 | -1.07% |
| 2024-08-21 | 13.19 | 13.28 | 13.00 | 13.04 | 12.49 | qfq | 1,905,200 | 24,969,256 | -1.81% |
| 2024-08-20 | 13.23 | 13.30 | 12.98 | 13.28 | 12.72 | qfq | 2,679,000 | 35,162,723 | 0.15% |
| 2024-08-19 | 13.40 | 13.65 | 13.25 | 13.26 | 12.70 | qfq | 2,593,600 | 34,811,189 | -1.19% |
| 2024-08-16 | 13.71 | 13.71 | 13.40 | 13.42 | 12.86 | qfq | 2,977,900 | 40,215,229 | -2.12% |
| 2024-08-15 | 13.31 | 13.71 | 13.12 | 13.71 | 13.14 | qfq | 4,080,500 | 55,069,811 | 2.01% |
| 2024-08-14 | 13.51 | 13.67 | 13.42 | 13.44 | 12.88 | qfq | 2,791,698 | 37,796,959 | -0.88% |
| 2024-08-13 | 13.50 | 13.84 | 13.28 | 13.56 | 12.99 | qfq | 3,522,000 | 47,506,510 | -0.15% |
| 2024-08-12 | 13.24 | 13.99 | 13.10 | 13.58 | 13.01 | qfq | 5,241,492 | 71,728,424 | 1.88% |
| 2024-08-09 | 13.38 | 13.60 | 13.27 | 13.33 | 12.77 | qfq | 2,426,400 | 32,559,146 | 0.45% |
| 2024-08-08 | 13.38 | 13.53 | 13.00 | 13.27 | 12.71 | qfq | 3,337,900 | 44,166,794 | -1.26% |
| 2024-08-07 | 13.53 | 13.80 | 13.40 | 13.44 | 12.88 | qfq | 4,539,198 | 61,817,737 | -0.88% |
| 2024-08-06 | 13.40 | 13.58 | 13.22 | 13.56 | 12.99 | qfq | 3,283,699 | 44,073,294 | 1.80% |
| 2024-08-05 | 13.16 | 13.78 | 13.16 | 13.32 | 12.76 | qfq | 5,291,600 | 71,735,484 | -0.37% |
| 2024-08-02 | 13.60 | 13.77 | 13.35 | 13.37 | 12.81 | qfq | 3,676,999 | 49,804,903 | -2.76% |
| 2024-08-01 | 13.59 | 13.88 | 13.49 | 13.75 | 13.17 | qfq | 4,991,300 | 68,343,984 | 1.25% |
| 2024-07-31 | 13.40 | 13.66 | 13.23 | 13.58 | 13.01 | qfq | 5,316,700 | 71,899,403 | 1.34% |
| 2024-07-30 | 12.92 | 13.49 | 12.73 | 13.40 | 12.84 | qfq | 6,640,300 | 87,485,751 | 3.24% |
| 2024-07-29 | 12.94 | 13.00 | 12.66 | 12.98 | 12.44 | qfq | 3,391,200 | 43,554,524 | -0.08% |
| 2024-07-26 | 12.46 | 13.18 | 12.45 | 12.99 | 12.45 | qfq | 4,361,200 | 56,289,724 | 5.35% |
| 2024-07-25 | 12.29 | 12.55 | 11.99 | 12.33 | 11.81 | qfq | 1,929,900 | 23,670,731 | -0.48% |
| 2024-07-24 | 12.36 | 12.72 | 12.36 | 12.39 | 11.87 | qfq | 2,066,500 | 25,840,754 | -2.06% |
| 2024-07-23 | 13.12 | 13.18 | 12.65 | 12.65 | 12.12 | qfq | 2,617,600 | 33,773,252 | -3.80% |
| 2024-07-22 | 12.77 | 13.18 | 12.76 | 13.15 | 12.60 | qfq | 3,652,100 | 47,529,517 | 3.22% |
| 2024-07-19 | 12.55 | 12.91 | 12.46 | 12.74 | 12.21 | qfq | 2,361,700 | 29,973,180 | 1.35% |
| 2024-07-18 | 12.70 | 12.71 | 12.33 | 12.57 | 12.04 | qfq | 2,386,200 | 29,889,447 | -1.57% |
| 2024-07-17 | 13.15 | 13.26 | 12.72 | 12.77 | 12.23 | qfq | 3,169,300 | 40,729,786 | -3.70% |
| 2024-07-16 | 13.10 | 13.27 | 13.01 | 13.26 | 12.70 | qfq | 3,065,600 | 40,247,450 | 1.22% |
| 2024-07-15 | 13.11 | 13.17 | 12.87 | 13.10 | 12.55 | qfq | 3,015,260 | 39,231,497 | -0.30% |
| 2024-07-12 | 13.05 | 13.22 | 12.93 | 13.14 | 12.59 | qfq | 3,939,600 | 51,606,850 | 1.23% |
| 2024-07-11 | 12.90 | 13.08 | 12.80 | 12.98 | 12.44 | qfq | 5,049,800 | 65,386,107 | 1.49% |
| 2024-07-10 | 12.90 | 13.10 | 12.65 | 12.79 | 12.25 | qfq | 5,895,600 | 75,930,587 | 3.40% |
| 2024-07-09 | 11.70 | 12.44 | 11.60 | 12.37 | 11.85 | qfq | 4,380,460 | 52,761,190 | 5.01% |
| 2024-07-08 | 11.81 | 12.14 | 11.60 | 11.78 | 11.29 | qfq | 5,236,800 | 62,476,388 | -0.59% |
| 2024-07-05 | 12.31 | 12.40 | 11.51 | 11.85 | 11.35 | qfq | 7,331,399 | 86,383,029 | -5.88% |
| 2024-07-04 | 12.16 | 13.38 | 12.13 | 12.59 | 12.06 | qfq | 9,189,799 | 119,349,648 | 3.54% |
| 2024-07-03 | 12.85 | 13.10 | 12.10 | 12.16 | 11.65 | qfq | 5,348,700 | 67,465,645 | -5.52% |
| 2024-07-02 | 12.74 | 12.97 | 12.61 | 12.87 | 12.33 | qfq | 3,091,196 | 39,425,058 | 0.39% |
| 2024-07-01 | 13.10 | 13.14 | 12.43 | 12.82 | 12.28 | qfq | 4,962,996 | 63,234,477 | -4.33% |
| 2024-06-28 | 13.10 | 13.48 | 13.02 | 13.40 | 12.46 | qfq | 5,325,362 | 70,870,652 | 1.59% |
| 2024-06-27 | 13.58 | 13.69 | 13.19 | 13.19 | 12.26 | qfq | 5,834,968 | 78,021,999 | -4.14% |
| 2024-06-26 | 13.50 | 13.80 | 12.86 | 13.76 | 12.79 | qfq | 10,305,900 | 136,677,233 | 1.03% |
| 2024-06-25 | 12.38 | 13.62 | 12.29 | 13.62 | 12.66 | qfq | 6,472,800 | 85,056,029 | 10.02% |
| 2024-06-24 | 12.64 | 12.73 | 12.14 | 12.38 | 11.51 | qfq | 3,000,100 | 37,186,083 | -4.03% |
| 2024-06-21 | 12.84 | 13.03 | 12.67 | 12.90 | 11.99 | qfq | 1,593,400 | 20,544,291 | 0.94% |
| 2024-06-20 | 13.09 | 13.23 | 12.78 | 12.78 | 11.88 | qfq | 1,874,487 | 24,351,994 | -2.89% |
| 2024-06-19 | 13.22 | 13.31 | 13.11 | 13.16 | 12.24 | qfq | 1,564,400 | 20,640,880 | -0.30% |
| 2024-06-18 | 13.05 | 13.23 | 12.79 | 13.20 | 12.27 | qfq | 2,010,400 | 26,349,110 | 1.62% |
| 2024-06-17 | 13.04 | 13.19 | 12.92 | 12.99 | 12.08 | qfq | 1,682,740 | 21,924,235 | -0.38% |
| 2024-06-14 | 13.05 | 13.22 | 12.94 | 13.04 | 12.12 | qfq | 2,087,900 | 27,255,349 | -0.99% |
| 2024-06-13 | 12.99 | 13.44 | 12.99 | 13.17 | 12.25 | qfq | 3,242,500 | 42,908,174 | 0.84% |
| 2024-06-12 | 12.75 | 13.15 | 12.75 | 13.06 | 12.14 | qfq | 3,264,600 | 42,537,686 | 2.51% |
| 2024-06-11 | 12.43 | 12.75 | 12.39 | 12.74 | 11.85 | qfq | 2,664,700 | 33,590,091 | 1.51% |
| 2024-06-07 | 12.45 | 12.69 | 12.28 | 12.55 | 11.67 | qfq | 2,789,600 | 34,898,116 | 0.88% |
| 2024-06-06 | 12.88 | 13.15 | 12.34 | 12.44 | 11.57 | qfq | 4,484,060 | 56,742,540 | -3.79% |
| 2024-06-05 | 13.65 | 13.80 | 12.91 | 12.93 | 12.02 | qfq | 5,995,831 | 78,900,622 | -6.03% |
| 2024-06-04 | 13.89 | 13.93 | 13.50 | 13.76 | 12.79 | qfq | 3,274,320 | 44,724,484 | -0.86% |
| 2024-06-03 | 13.73 | 14.19 | 13.60 | 13.88 | 12.91 | qfq | 6,536,710 | 91,332,454 | 0.36% |
| 2024-05-31 | 13.55 | 13.87 | 13.50 | 13.83 | 12.86 | qfq | 3,150,184 | 43,289,486 | 1.84% |
| 2024-05-30 | 13.45 | 13.62 | 13.31 | 13.58 | 12.63 | qfq | 2,290,400 | 30,925,216 | 0.15% |
| 2024-05-29 | 13.45 | 13.67 | 13.41 | 13.56 | 12.61 | qfq | 2,350,200 | 31,855,942 | -0.66% |
| 2024-05-28 | 13.95 | 13.95 | 13.62 | 13.65 | 12.69 | qfq | 3,150,900 | 43,329,425 | -2.50% |
| 2024-05-27 | 13.27 | 14.00 | 13.24 | 14.00 | 13.02 | qfq | 4,441,520 | 60,682,982 | 3.24% |
| 2024-05-24 | 13.59 | 13.81 | 13.47 | 13.56 | 12.61 | qfq | 2,538,700 | 34,622,965 | 0.00% |
| 2024-05-23 | 13.59 | 13.87 | 13.53 | 13.56 | 12.61 | qfq | 2,897,500 | 39,609,713 | -1.81% |
| 2024-05-22 | 13.76 | 14.15 | 13.71 | 13.81 | 12.84 | qfq | 3,806,900 | 52,879,356 | 0.00% |
| 2024-05-21 | 13.74 | 14.00 | 13.58 | 13.81 | 12.84 | qfq | 4,395,200 | 60,799,060 | 0.36% |
| 2024-05-20 | 13.66 | 13.77 | 13.56 | 13.76 | 12.79 | qfq | 3,384,000 | 46,308,639 | 0.51% |
| 2024-05-17 | 13.85 | 13.86 | 13.43 | 13.69 | 12.73 | qfq | 4,791,510 | 65,074,509 | -0.22% |
| 2024-05-16 | 13.87 | 14.02 | 13.65 | 13.72 | 12.76 | qfq | 5,174,971 | 71,313,053 | -1.08% |
| 2024-05-15 | 14.33 | 14.33 | 13.84 | 13.87 | 12.90 | qfq | 6,516,212 | 91,436,348 | -3.95% |
| 2024-05-14 | 14.33 | 14.66 | 14.23 | 14.44 | 13.43 | qfq | 7,621,500 | 109,628,166 | -1.63% |
| 2024-05-13 | 13.78 | 14.90 | 13.66 | 14.68 | 13.65 | qfq | 12,141,929 | 173,655,639 | 5.61% |
| 2024-05-10 | 14.06 | 14.06 | 13.64 | 13.90 | 12.92 | qfq | 5,749,296 | 79,465,659 | -1.28% |
| 2024-05-09 | 13.88 | 14.18 | 13.72 | 14.08 | 13.09 | qfq | 7,798,838 | 108,885,357 | 1.73% |
| 2024-05-08 | 13.75 | 14.00 | 13.65 | 13.84 | 12.87 | qfq | 7,655,996 | 105,606,692 | 0.51% |
| 2024-05-07 | 14.01 | 14.15 | 13.61 | 13.77 | 12.80 | qfq | 11,025,822 | 152,023,446 | -2.20% |
| 2024-05-06 | 14.04 | 14.42 | 13.76 | 14.08 | 13.09 | qfq | 18,779,080 | 263,972,753 | 5.31% |
| 2024-04-30 | 13.06 | 13.37 | 12.69 | 13.37 | 12.43 | qfq | 10,238,692 | 134,602,875 | 10.04% |
| 2024-04-29 | 11.84 | 12.16 | 11.80 | 12.15 | 11.30 | qfq | 2,936,396 | 35,267,391 | 2.62% |
| 2024-04-26 | 11.71 | 11.85 | 11.63 | 11.84 | 11.01 | qfq | 2,605,496 | 30,642,827 | 0.94% |
| 2024-04-25 | 11.64 | 11.82 | 11.56 | 11.73 | 10.91 | qfq | 2,538,180 | 29,707,565 | 0.26% |
| 2024-04-24 | 11.36 | 11.71 | 11.30 | 11.70 | 10.88 | qfq | 3,620,245 | 41,918,896 | 2.99% |
| 2024-04-23 | 11.24 | 11.55 | 11.21 | 11.36 | 10.56 | qfq | 3,768,800 | 42,969,357 | -0.26% |
| 2024-04-22 | 11.56 | 11.75 | 11.11 | 11.39 | 10.59 | qfq | 6,118,200 | 69,516,305 | -4.29% |
| 2024-04-19 | 12.51 | 12.80 | 11.50 | 11.90 | 11.06 | qfq | 11,325,888 | 135,719,811 | -4.42% |
| 2024-04-18 | 11.32 | 12.45 | 11.12 | 12.45 | 11.58 | qfq | 7,974,596 | 96,590,925 | 9.98% |
| 2024-04-17 | 10.50 | 11.32 | 10.50 | 11.32 | 10.53 | qfq | 3,973,545 | 43,947,868 | 6.89% |
| 2024-04-16 | 11.73 | 11.73 | 10.59 | 10.59 | 9.85 | qfq | 3,809,100 | 40,842,576 | -10.03% |
| 2024-04-15 | 12.03 | 12.30 | 11.22 | 11.77 | 10.94 | qfq | 4,374,600 | 50,752,577 | -3.84% |
| 2024-04-12 | 12.22 | 12.48 | 12.07 | 12.24 | 11.38 | qfq | 2,920,200 | 36,070,454 | 1.58% |
| 2024-04-11 | 11.93 | 12.29 | 11.84 | 12.05 | 11.20 | qfq | 2,126,700 | 25,836,564 | 0.58% |
| 2024-04-10 | 12.29 | 12.31 | 11.96 | 11.98 | 11.14 | qfq | 2,039,000 | 24,657,422 | -2.76% |
| 2024-04-09 | 12.30 | 12.46 | 12.13 | 12.32 | 11.45 | qfq | 1,788,860 | 21,993,776 | 1.23% |
| 2024-04-08 | 12.35 | 12.48 | 12.15 | 12.17 | 11.32 | qfq | 2,379,145 | 29,259,991 | -2.72% |
| 2024-04-03 | 12.68 | 12.70 | 12.33 | 12.51 | 11.63 | qfq | 2,572,200 | 32,085,252 | -1.65% |
| 2024-04-02 | 12.60 | 12.85 | 12.51 | 12.72 | 11.83 | qfq | 3,187,470 | 40,516,316 | 0.79% |
| 2024-04-01 | 12.24 | 12.62 | 12.22 | 12.62 | 11.73 | qfq | 2,875,200 | 35,795,575 | 3.10% |
| 2024-03-29 | 12.10 | 12.25 | 12.00 | 12.24 | 11.38 | qfq | 2,243,700 | 27,269,209 | 1.16% |
| 2024-03-28 | 11.99 | 12.25 | 11.87 | 12.10 | 11.25 | qfq | 2,894,672 | 34,947,483 | 3.15% |
| 2024-03-27 | 12.24 | 12.31 | 11.70 | 11.73 | 10.91 | qfq | 2,849,672 | 34,146,637 | -4.17% |
| 2024-03-26 | 12.12 | 12.49 | 12.05 | 12.24 | 11.38 | qfq | 3,800,356 | 46,583,044 | 0.82% |
| 2024-03-25 | 12.56 | 12.61 | 12.13 | 12.14 | 11.29 | qfq | 5,144,040 | 63,894,454 | -4.56% |
| 2024-03-22 | 12.81 | 13.26 | 12.70 | 12.72 | 11.83 | qfq | 5,639,719 | 73,007,758 | -1.85% |
| 2024-03-21 | 12.76 | 13.33 | 12.71 | 12.96 | 12.05 | qfq | 5,413,571 | 70,165,732 | 1.49% |
| 2024-03-20 | 12.68 | 12.77 | 12.55 | 12.77 | 11.87 | qfq | 4,345,200 | 55,112,801 | 0.79% |
| 2024-03-19 | 12.57 | 12.74 | 12.54 | 12.67 | 11.78 | qfq | 4,520,019 | 57,208,279 | 0.00% |
| 2024-03-18 | 12.53 | 12.68 | 12.35 | 12.67 | 11.78 | qfq | 5,020,500 | 62,749,291 | 1.77% |
| 2024-03-15 | 12.30 | 12.48 | 12.24 | 12.45 | 11.58 | qfq | 3,432,100 | 42,458,894 | 0.97% |
| 2024-03-14 | 12.49 | 12.61 | 12.12 | 12.33 | 11.46 | qfq | 4,770,000 | 58,869,354 | -2.07% |
| 2024-03-13 | 12.53 | 13.11 | 12.40 | 12.59 | 11.71 | qfq | 7,760,356 | 98,415,591 | -1.18% |
| 2024-03-12 | 12.64 | 12.89 | 12.41 | 12.74 | 11.85 | qfq | 10,050,656 | 127,115,947 | 0.79% |
| 2024-03-11 | 12.39 | 13.23 | 12.09 | 12.64 | 11.75 | qfq | 12,472,856 | 158,474,341 | 5.07% |
| 2024-03-08 | 11.86 | 12.29 | 11.61 | 12.03 | 11.19 | qfq | 8,006,500 | 95,496,574 | 0.33% |
| 2024-03-07 | 12.76 | 12.99 | 11.81 | 11.99 | 11.15 | qfq | 13,533,356 | 165,707,947 | -4.31% |
| 2024-03-06 | 11.42 | 12.53 | 11.42 | 12.53 | 11.65 | qfq | 7,331,356 | 91,550,380 | 10.01% |
| 2024-03-05 | 12.44 | 12.47 | 11.36 | 11.39 | 10.59 | qfq | 9,161,650 | 107,158,167 | -7.17% |
| 2024-03-04 | 11.94 | 12.68 | 11.94 | 12.27 | 11.41 | qfq | 10,226,570 | 126,415,610 | 6.42% |
| 2024-03-01 | 11.56 | 11.65 | 11.33 | 11.53 | 10.72 | qfq | 2,885,800 | 33,158,136 | 1.32% |
| 2024-02-29 | 10.71 | 11.43 | 10.70 | 11.38 | 10.58 | qfq | 3,904,612 | 43,902,353 | 4.40% |
| 2024-02-28 | 12.20 | 12.39 | 10.88 | 10.90 | 10.13 | qfq | 6,722,500 | 78,147,392 | -9.24% |
| 2024-02-27 | 11.67 | 12.01 | 11.53 | 12.01 | 11.17 | qfq | 3,270,000 | 38,731,361 | 2.91% |
| 2024-02-26 | 11.30 | 12.03 | 11.25 | 11.67 | 10.85 | qfq | 4,914,900 | 57,492,206 | 3.27% |
| 2024-02-23 | 10.93 | 11.33 | 10.88 | 11.30 | 10.51 | qfq | 4,330,220 | 47,983,966 | 3.67% |
| 2024-02-22 | 10.25 | 10.91 | 10.25 | 10.90 | 10.13 | qfq | 4,685,312 | 49,681,730 | 6.76% |
| 2024-02-21 | 9.81 | 10.56 | 9.77 | 10.21 | 9.49 | qfq | 4,176,560 | 42,867,362 | 2.72% |
| 2024-02-20 | 9.67 | 9.96 | 9.62 | 9.94 | 9.24 | qfq | 4,141,572 | 40,688,757 | 2.79% |
| 2024-02-19 | 9.16 | 9.74 | 9.08 | 9.67 | 8.99 | qfq | 5,889,281 | 55,956,315 | 5.57% |
| 2024-02-08 | 8.56 | 9.25 | 7.97 | 9.16 | 8.52 | qfq | 7,933,374 | 68,425,936 | 7.64% |
| 2024-02-07 | 9.23 | 9.39 | 8.51 | 8.51 | 7.91 | qfq | 9,497,400 | 82,000,482 | -9.95% |
| 2024-02-06 | 9.30 | 9.91 | 8.96 | 9.45 | 8.79 | qfq | 6,556,188 | 60,209,064 | -5.12% |
| 2024-02-05 | 10.80 | 10.89 | 9.96 | 9.96 | 9.26 | qfq | 3,787,160 | 38,122,306 | -10.03% |
| 2024-02-02 | 11.75 | 11.98 | 10.64 | 11.07 | 10.29 | qfq | 3,846,256 | 43,394,340 | -5.71% |
| 2024-02-01 | 11.90 | 12.12 | 11.51 | 11.74 | 10.92 | qfq | 3,862,300 | 45,703,452 | -1.84% |
| 2024-01-31 | 12.69 | 12.79 | 11.96 | 11.96 | 11.12 | qfq | 3,729,696 | 45,978,043 | -5.83% |
| 2024-01-30 | 12.88 | 13.28 | 12.70 | 12.70 | 11.81 | qfq | 2,585,400 | 33,418,296 | -2.46% |
| 2024-01-29 | 13.62 | 13.62 | 13.02 | 13.02 | 12.11 | qfq | 1,763,800 | 23,317,578 | -3.63% |
| 2024-01-26 | 13.44 | 13.73 | 13.44 | 13.51 | 12.56 | qfq | 2,562,233 | 34,789,688 | 0.52% |
| 2024-01-25 | 12.83 | 13.44 | 12.81 | 13.44 | 12.50 | qfq | 2,901,788 | 38,310,054 | 4.19% |
| 2024-01-24 | 13.00 | 13.10 | 12.50 | 12.90 | 11.99 | qfq | 3,535,563 | 45,153,956 | -0.77% |
| 2024-01-23 | 13.08 | 13.12 | 12.67 | 13.00 | 12.09 | qfq | 2,920,800 | 37,678,764 | 0.08% |
| 2024-01-22 | 13.89 | 13.94 | 12.98 | 12.99 | 12.08 | qfq | 3,624,896 | 48,698,934 | -6.48% |
| 2024-01-19 | 14.23 | 14.30 | 13.84 | 13.89 | 12.91 | qfq | 2,212,860 | 31,018,376 | -2.05% |
| 2024-01-18 | 14.14 | 14.40 | 13.85 | 14.18 | 13.18 | qfq | 3,255,940 | 45,776,623 | -1.05% |
| 2024-01-17 | 14.75 | 14.75 | 14.33 | 14.33 | 13.32 | qfq | 1,794,900 | 26,081,979 | -2.65% |
| 2024-01-16 | 14.93 | 14.93 | 14.45 | 14.72 | 13.69 | qfq | 2,369,300 | 34,649,671 | -1.14% |
| 2024-01-15 | 14.91 | 14.95 | 14.70 | 14.89 | 13.84 | qfq | 1,648,800 | 24,483,483 | 0.27% |
| 2024-01-12 | 15.04 | 15.15 | 14.85 | 14.85 | 13.81 | qfq | 1,799,900 | 26,958,393 | -1.26% |
| 2024-01-11 | 14.69 | 15.04 | 14.60 | 15.04 | 13.98 | qfq | 1,907,800 | 28,339,523 | 2.38% |
| 2024-01-10 | 14.80 | 14.93 | 14.58 | 14.69 | 13.66 | qfq | 1,908,000 | 28,115,400 | -0.88% |
| 2024-01-09 | 14.66 | 15.06 | 14.66 | 14.82 | 13.78 | qfq | 2,582,600 | 38,445,333 | 0.61% |
| 2024-01-08 | 14.80 | 15.00 | 14.70 | 14.73 | 13.70 | qfq | 2,002,850 | 29,696,893 | -1.27% |
| 2024-01-05 | 15.16 | 15.36 | 14.80 | 14.92 | 13.87 | qfq | 2,797,742 | 42,155,187 | -2.04% |
| 2024-01-04 | 15.16 | 15.48 | 15.16 | 15.23 | 14.16 | qfq | 4,042,000 | 61,948,021 | 0.46% |
| 2024-01-03 | 15.25 | 15.26 | 15.03 | 15.16 | 14.10 | qfq | 2,762,000 | 41,774,310 | -0.52% |
| 2024-01-02 | 15.20 | 15.45 | 15.17 | 15.24 | 14.17 | qfq | 3,010,900 | 46,166,198 | 0.00% |
| 2023-12-29 | 14.89 | 15.31 | 14.72 | 15.24 | 14.17 | qfq | 3,122,700 | 47,256,423 | 2.08% |
| 2023-12-28 | 14.73 | 14.96 | 14.55 | 14.93 | 13.88 | qfq | 3,035,500 | 44,914,217 | 1.70% |
| 2023-12-27 | 14.43 | 14.75 | 14.38 | 14.68 | 13.65 | qfq | 3,143,570 | 45,866,357 | 1.80% |
| 2023-12-26 | 14.73 | 14.73 | 14.40 | 14.42 | 13.41 | qfq | 3,222,820 | 46,780,721 | -1.44% |
| 2023-12-25 | 14.63 | 14.84 | 14.58 | 14.63 | 13.60 | qfq | 3,382,300 | 49,625,856 | -1.75% |
| 2023-12-22 | 15.05 | 15.30 | 14.85 | 14.89 | 13.84 | qfq | 3,554,600 | 53,558,417 | -1.65% |
| 2023-12-21 | 14.91 | 15.16 | 14.69 | 15.14 | 14.08 | qfq | 3,700,944 | 55,337,822 | 0.93% |
| 2023-12-20 | 15.08 | 15.30 | 15.00 | 15.00 | 13.95 | qfq | 3,161,392 | 47,960,943 | -0.40% |
| 2023-12-19 | 15.10 | 15.19 | 14.96 | 15.06 | 14.00 | qfq | 3,308,892 | 49,792,659 | -0.86% |
| 2023-12-18 | 15.12 | 15.43 | 15.01 | 15.19 | 14.12 | qfq | 5,663,200 | 86,462,273 | 0.46% |
| 2023-12-15 | 15.10 | 15.23 | 15.01 | 15.12 | 14.06 | qfq | 2,735,855 | 41,374,523 | -0.13% |
| 2023-12-14 | 15.23 | 15.35 | 15.10 | 15.14 | 14.08 | qfq | 2,716,200 | 41,266,233 | -0.46% |
| 2023-12-13 | 15.05 | 15.40 | 15.05 | 15.21 | 14.14 | qfq | 3,959,080 | 60,494,868 | 0.46% |
| 2023-12-12 | 14.94 | 15.16 | 14.90 | 15.14 | 14.08 | qfq | 3,739,280 | 56,433,563 | 0.46% |
| 2023-12-11 | 15.01 | 15.12 | 14.76 | 15.07 | 14.01 | qfq | 6,417,711 | 95,906,109 | 0.13% |
| 2023-12-08 | 15.22 | 15.52 | 15.01 | 15.05 | 13.99 | qfq | 6,604,160 | 100,731,759 | -1.89% |
| 2023-12-07 | 15.42 | 15.79 | 15.27 | 15.34 | 14.26 | qfq | 6,383,280 | 99,086,151 | -0.52% |
| 2023-12-06 | 15.40 | 15.72 | 15.35 | 15.42 | 14.34 | qfq | 5,931,588 | 92,194,850 | 0.13% |
| 2023-12-05 | 15.70 | 15.93 | 15.40 | 15.40 | 14.32 | qfq | 6,871,300 | 107,367,228 | -3.02% |
| 2023-12-04 | 16.06 | 16.17 | 15.86 | 15.88 | 14.76 | qfq | 5,661,097 | 90,306,811 | -0.06% |
| 2023-12-01 | 15.95 | 15.99 | 15.70 | 15.89 | 14.77 | qfq | 6,126,860 | 97,113,512 | 0.32% |
| 2023-11-30 | 16.30 | 16.51 | 15.70 | 15.84 | 14.73 | qfq | 9,116,754 | 145,451,285 | -4.06% |
| 2023-11-29 | 16.95 | 17.12 | 16.46 | 16.51 | 15.35 | qfq | 9,506,300 | 158,633,380 | -3.56% |
| 2023-11-28 | 16.80 | 17.35 | 16.40 | 17.12 | 15.92 | qfq | 14,379,347 | 242,951,821 | 1.24% |
| 2023-11-27 | 17.08 | 17.79 | 16.70 | 16.91 | 15.72 | qfq | 18,446,224 | 315,199,119 | -3.21% |
| 2023-11-24 | 16.37 | 18.23 | 16.11 | 17.47 | 16.24 | qfq | 28,096,640 | 491,251,698 | 5.43% |
| 2023-11-23 | 16.17 | 16.61 | 15.60 | 16.57 | 15.41 | qfq | 12,352,648 | 199,963,517 | 2.54% |
| 2023-11-22 | 16.83 | 17.31 | 16.10 | 16.16 | 15.03 | qfq | 14,920,094 | 247,886,575 | -5.22% |
| 2023-11-21 | 18.05 | 18.14 | 16.95 | 17.05 | 15.85 | qfq | 21,377,308 | 372,137,176 | -8.04% |
| 2023-11-20 | 17.65 | 18.82 | 17.43 | 18.54 | 17.24 | qfq | 25,328,557 | 458,182,353 | 1.87% |
| 2023-11-17 | 17.40 | 19.80 | 16.95 | 18.20 | 16.92 | qfq | 35,388,966 | 641,461,614 | 0.89% |
| 2023-11-16 | 16.30 | 18.04 | 16.30 | 18.04 | 16.77 | qfq | 19,992,807 | 350,921,062 | 10.00% |
| 2023-11-15 | 16.92 | 17.28 | 16.16 | 16.40 | 15.25 | qfq | 24,128,781 | 400,652,109 | -1.91% |
| 2023-11-14 | 15.13 | 16.72 | 15.11 | 16.72 | 15.55 | qfq | 20,592,710 | 334,170,687 | 10.00% |
| 2023-11-13 | 15.50 | 15.55 | 15.19 | 15.20 | 14.13 | qfq | 9,123,176 | 139,680,556 | 0.00% |
| 2023-11-10 | 15.28 | 15.81 | 15.01 | 15.20 | 14.13 | qfq | 13,193,564 | 202,271,139 | -1.55% |
| 2023-11-09 | 16.02 | 16.43 | 15.20 | 15.44 | 14.36 | qfq | 21,445,189 | 338,403,184 | -7.27% |
| 2023-11-08 | 16.08 | 17.38 | 16.00 | 16.65 | 15.48 | qfq | 34,719,985 | 582,929,936 | 5.38% |
| 2023-11-07 | 14.37 | 15.80 | 14.19 | 15.80 | 14.69 | qfq | 13,876,898 | 208,160,490 | 10.03% |
| 2023-11-06 | 14.18 | 14.45 | 14.09 | 14.36 | 13.35 | qfq | 10,612,532 | 151,833,016 | 0.70% |
| 2023-11-03 | 13.93 | 14.27 | 13.70 | 14.26 | 13.26 | qfq | 10,098,717 | 141,961,066 | 2.08% |
| 2023-11-02 | 14.08 | 14.27 | 13.82 | 13.97 | 12.99 | qfq | 7,133,299 | 99,945,319 | -1.20% |
| 2023-11-01 | 13.81 | 14.30 | 13.75 | 14.14 | 13.15 | qfq | 9,588,775 | 134,987,801 | 1.73% |
| 2023-10-31 | 14.10 | 14.58 | 13.80 | 13.90 | 12.92 | qfq | 10,913,472 | 154,400,545 | -1.91% |
| 2023-10-30 | 13.80 | 14.20 | 13.60 | 14.17 | 13.18 | qfq | 11,806,429 | 165,873,525 | 1.72% |
| 2023-10-27 | 14.05 | 14.15 | 13.85 | 13.93 | 12.95 | qfq | 12,304,527 | 172,031,496 | -1.83% |
| 2023-10-26 | 14.31 | 14.35 | 13.81 | 14.19 | 13.19 | qfq | 17,299,919 | 242,812,879 | -2.47% |
| 2023-10-25 | 14.31 | 14.66 | 14.15 | 14.55 | 13.53 | qfq | 22,400,816 | 323,264,643 | -1.15% |
| 2023-10-24 | 15.57 | 15.88 | 14.13 | 14.72 | 13.69 | qfq | 30,679,163 | 450,319,219 | -4.91% |
| 2023-10-23 | 15.00 | 15.48 | 14.75 | 15.48 | 14.39 | qfq | 22,894,787 | 351,615,040 | 10.02% |
| 2023-10-20 | 12.76 | 14.07 | 12.76 | 14.07 | 13.08 | qfq | 8,925,297 | 124,876,599 | 10.01% |
| 2023-10-19 | 12.80 | 13.17 | 12.71 | 12.79 | 11.89 | qfq | 2,272,000 | 29,392,200 | 0.08% |
| 2023-10-18 | 12.95 | 13.00 | 12.75 | 12.78 | 11.88 | qfq | 1,579,331 | 20,312,358 | -1.16% |
| 2023-10-17 | 13.00 | 13.08 | 12.84 | 12.93 | 12.02 | qfq | 1,277,920 | 16,542,508 | -0.39% |
| 2023-10-16 | 12.95 | 13.10 | 12.82 | 12.98 | 12.07 | qfq | 2,070,000 | 26,902,236 | 0.39% |
| 2023-10-13 | 13.06 | 13.11 | 12.89 | 12.93 | 12.02 | qfq | 1,261,000 | 16,347,170 | -0.84% |
| 2023-10-12 | 13.10 | 13.22 | 12.95 | 13.04 | 12.12 | qfq | 1,019,384 | 13,285,600 | -0.46% |
| 2023-10-11 | 13.16 | 13.21 | 12.95 | 13.10 | 12.18 | qfq | 1,671,564 | 21,844,795 | -0.23% |
| 2023-10-10 | 13.31 | 13.36 | 13.05 | 13.13 | 12.21 | qfq | 1,881,800 | 24,733,878 | -1.20% |
| 2023-10-09 | 13.38 | 13.47 | 13.23 | 13.29 | 12.36 | qfq | 1,842,840 | 24,518,178 | -0.37% |
| 2023-09-28 | 13.20 | 13.38 | 13.16 | 13.34 | 12.40 | qfq | 1,835,956 | 24,436,904 | 1.37% |
| 2023-09-27 | 13.12 | 13.29 | 13.02 | 13.16 | 12.24 | qfq | 1,669,924 | 22,057,739 | 0.77% |
| 2023-09-26 | 13.05 | 13.17 | 12.97 | 13.06 | 12.14 | qfq | 1,293,300 | 16,927,683 | -0.23% |
| 2023-09-25 | 13.10 | 13.19 | 13.01 | 13.09 | 12.17 | qfq | 1,409,300 | 18,441,739 | 0.38% |
| 2023-09-22 | 12.70 | 13.05 | 12.70 | 13.04 | 12.12 | qfq | 1,708,900 | 22,055,199 | 1.80% |
| 2023-09-21 | 12.85 | 12.95 | 12.74 | 12.81 | 11.91 | qfq | 1,890,800 | 24,265,709 | 0.39% |
| 2023-09-20 | 12.76 | 12.97 | 12.76 | 12.76 | 11.86 | qfq | 1,837,700 | 23,642,313 | -0.47% |
| 2023-09-19 | 13.16 | 13.16 | 12.77 | 12.82 | 11.92 | qfq | 3,329,000 | 42,777,725 | -2.51% |
| 2023-09-18 | 13.06 | 13.32 | 12.96 | 13.15 | 12.23 | qfq | 2,330,300 | 30,700,713 | 0.54% |
| 2023-09-15 | 13.16 | 13.26 | 12.99 | 13.08 | 12.16 | qfq | 1,596,900 | 20,914,441 | -0.08% |
| 2023-09-14 | 13.10 | 13.18 | 12.99 | 13.09 | 12.17 | qfq | 1,335,680 | 17,457,372 | -0.68% |
| 2023-09-13 | 13.30 | 13.30 | 13.01 | 13.18 | 12.25 | qfq | 1,173,500 | 15,404,352 | -0.53% |
| 2023-09-12 | 13.32 | 13.44 | 13.20 | 13.25 | 12.32 | qfq | 1,666,000 | 22,127,167 | -0.82% |
| 2023-09-11 | 13.60 | 13.60 | 13.30 | 13.36 | 12.42 | qfq | 1,587,360 | 21,209,264 | -1.26% |
| 2023-09-08 | 13.38 | 13.57 | 13.32 | 13.53 | 12.58 | qfq | 1,788,876 | 24,136,920 | 1.58% |
| 2023-09-07 | 13.72 | 13.72 | 13.32 | 13.32 | 12.38 | qfq | 1,698,676 | 22,815,396 | -1.99% |
| 2023-09-06 | 13.42 | 13.64 | 13.39 | 13.59 | 12.64 | qfq | 2,252,524 | 30,569,892 | 0.74% |
| 2023-09-05 | 13.67 | 13.75 | 13.42 | 13.49 | 12.54 | qfq | 3,653,967 | 49,566,318 | -0.95% |
| 2023-09-04 | 13.40 | 13.65 | 13.38 | 13.62 | 12.66 | qfq | 3,671,572 | 49,823,510 | 1.64% |
| 2023-09-01 | 13.24 | 13.45 | 13.00 | 13.40 | 12.46 | qfq | 2,859,116 | 38,154,920 | 1.28% |
| 2023-08-31 | 13.09 | 13.30 | 13.00 | 13.23 | 12.30 | qfq | 2,520,116 | 33,290,828 | 0.46% |
| 2023-08-30 | 12.75 | 13.20 | 12.68 | 13.17 | 12.25 | qfq | 3,950,544 | 51,583,569 | 3.54% |
| 2023-08-29 | 12.13 | 12.73 | 12.00 | 12.72 | 11.83 | qfq | 3,578,816 | 44,857,406 | 5.82% |
| 2023-08-28 | 12.40 | 12.43 | 12.00 | 12.02 | 11.18 | qfq | 1,538,180 | 18,753,979 | 0.67% |
| 2023-08-25 | 12.04 | 12.26 | 11.87 | 11.94 | 11.10 | qfq | 1,107,100 | 13,346,228 | -1.73% |
| 2023-08-24 | 12.25 | 12.32 | 12.03 | 12.15 | 11.30 | qfq | 1,300,696 | 15,779,549 | -0.49% |
| 2023-08-23 | 12.36 | 12.39 | 12.20 | 12.21 | 11.35 | qfq | 825,000 | 10,136,709 | -0.97% |
| 2023-08-22 | 12.49 | 12.61 | 12.16 | 12.33 | 11.46 | qfq | 1,061,896 | 13,092,175 | -1.28% |
| 2023-08-21 | 12.46 | 12.63 | 12.43 | 12.49 | 11.61 | qfq | 980,800 | 12,296,228 | 0.64% |
| 2023-08-18 | 12.47 | 12.59 | 12.39 | 12.41 | 11.54 | qfq | 704,000 | 8,810,260 | -0.40% |
| 2023-08-17 | 12.25 | 12.47 | 12.18 | 12.46 | 11.59 | qfq | 1,111,088 | 13,754,077 | 1.38% |
| 2023-08-16 | 12.34 | 12.43 | 12.26 | 12.29 | 11.43 | qfq | 526,600 | 6,499,942 | -0.81% |
| 2023-08-15 | 12.42 | 12.47 | 12.30 | 12.39 | 11.52 | qfq | 811,488 | 10,049,750 | -0.24% |
| 2023-08-14 | 12.50 | 12.55 | 12.27 | 12.42 | 11.55 | qfq | 936,362 | 11,571,164 | -0.24% |
| 2023-08-11 | 12.56 | 12.75 | 12.45 | 12.45 | 11.58 | qfq | 1,018,880 | 12,826,555 | -1.19% |
| 2023-08-10 | 12.58 | 12.66 | 12.48 | 12.60 | 11.72 | qfq | 738,824 | 9,294,519 | 0.24% |
| 2023-08-09 | 12.75 | 12.82 | 12.53 | 12.57 | 11.69 | qfq | 1,205,480 | 15,262,897 | -1.57% |
| 2023-08-08 | 12.80 | 12.86 | 12.73 | 12.77 | 11.87 | qfq | 751,804 | 9,610,135 | -0.47% |
| 2023-08-07 | 12.74 | 12.86 | 12.65 | 12.83 | 11.93 | qfq | 1,406,232 | 17,908,150 | 0.31% |
| 2023-08-04 | 12.85 | 12.99 | 12.79 | 12.79 | 11.89 | qfq | 1,201,800 | 15,441,863 | -0.39% |
| 2023-08-03 | 12.91 | 12.95 | 12.77 | 12.84 | 11.94 | qfq | 914,392 | 11,723,853 | -0.54% |
| 2023-08-02 | 12.75 | 12.94 | 12.75 | 12.91 | 12.00 | qfq | 1,146,400 | 14,756,625 | 0.86% |
| 2023-08-01 | 13.07 | 13.08 | 12.75 | 12.80 | 11.90 | qfq | 2,547,440 | 32,789,699 | -1.46% |
| 2023-07-31 | 13.02 | 13.16 | 12.95 | 12.99 | 12.08 | qfq | 2,037,600 | 26,522,939 | -0.23% |
| 2023-07-28 | 13.05 | 13.13 | 12.84 | 13.02 | 12.11 | qfq | 2,500,316 | 32,527,580 | -0.61% |
| 2023-07-27 | 13.06 | 13.21 | 12.95 | 13.10 | 12.18 | qfq | 2,968,480 | 38,855,742 | -0.08% |
| 2023-07-26 | 13.12 | 13.39 | 12.79 | 13.11 | 12.19 | qfq | 5,328,927 | 69,494,248 | -0.53% |
| 2023-07-25 | 13.49 | 13.49 | 13.12 | 13.18 | 12.25 | qfq | 6,814,454 | 89,965,823 | -2.15% |
| 2023-07-24 | 13.69 | 13.80 | 13.28 | 13.47 | 12.52 | qfq | 8,348,240 | 112,115,601 | -3.37% |
| 2023-07-21 | 13.32 | 14.66 | 13.21 | 13.94 | 12.96 | qfq | 12,828,960 | 180,021,649 | 4.58% |
| 2023-07-20 | 13.40 | 13.42 | 13.20 | 13.33 | 12.39 | qfq | 2,910,500 | 38,747,150 | -0.60% |
| 2023-07-19 | 13.25 | 13.55 | 13.24 | 13.41 | 12.47 | qfq | 3,773,156 | 50,373,474 | -0.89% |
| 2023-07-18 | 13.17 | 13.88 | 13.11 | 13.53 | 12.58 | qfq | 7,617,221 | 103,285,533 | 2.27% |
| 2023-07-17 | 12.95 | 13.29 | 12.88 | 13.23 | 12.30 | qfq | 1,728,772 | 22,690,507 | 1.77% |