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
雪龙集团603949.SH
最近收盘价13.232026-07-17
最近交易日2026-07-17
成交量（股）11,128,414
成交额（元）154,655,887
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-06 | 2024-05-10 | cash_dividend | 0.33 | — | — | — | 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 | 14.20 | 14.70 | 13.23 | 13.23 | 13.23 | qfq | 11,128,414 | 154,655,887 | -10.00% |
| 2026-07-16 | 14.00 | 14.89 | 13.96 | 14.70 | 14.70 | qfq | 19,735,151 | 283,412,815 | 6.83% |
| 2026-07-15 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | qfq | 2,379,200 | 32,737,792 | -10.01% |
| 2026-07-14 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | qfq | 1,160,500 | 17,744,045 | -10.01% |
| 2026-07-13 | 18.87 | 20.68 | 16.99 | 16.99 | 16.99 | qfq | 15,215,850 | 280,830,792 | -10.01% |
| 2026-07-10 | 18.68 | 19.35 | 18.66 | 18.88 | 18.88 | qfq | 6,488,000 | 123,700,394 | 1.07% |
| 2026-07-09 | 17.59 | 18.88 | 17.56 | 18.68 | 18.68 | qfq | 8,531,600 | 158,174,967 | 6.20% |
| 2026-07-08 | 18.37 | 18.40 | 17.24 | 17.59 | 17.59 | qfq | 7,110,431 | 126,922,947 | -4.25% |
| 2026-07-07 | 18.05 | 18.86 | 18.05 | 18.37 | 18.37 | qfq | 5,740,776 | 106,128,583 | 0.05% |
| 2026-07-06 | 18.05 | 18.74 | 17.88 | 18.36 | 18.36 | qfq | 7,389,968 | 135,878,159 | 1.72% |
| 2026-07-03 | 17.70 | 18.15 | 17.67 | 18.05 | 18.05 | qfq | 5,416,645 | 97,027,053 | 2.27% |
| 2026-07-02 | 17.70 | 18.00 | 17.39 | 17.65 | 17.65 | qfq | 3,867,853 | 68,744,563 | 0.00% |
| 2026-07-01 | 17.49 | 17.75 | 17.36 | 17.65 | 17.65 | qfq | 3,933,879 | 69,219,193 | 0.74% |
| 2026-06-30 | 17.10 | 17.55 | 17.07 | 17.52 | 17.52 | qfq | 5,035,418 | 87,069,467 | 1.45% |
| 2026-06-29 | 17.17 | 17.80 | 16.66 | 17.27 | 17.27 | qfq | 5,893,669 | 101,357,917 | 0.58% |
| 2026-06-26 | 17.00 | 17.44 | 16.74 | 17.17 | 17.17 | qfq | 4,519,800 | 77,195,530 | 0.00% |
| 2026-06-25 | 17.77 | 17.92 | 16.98 | 17.17 | 17.17 | qfq | 8,169,500 | 141,591,757 | -4.29% |
| 2026-06-24 | 17.28 | 18.12 | 17.06 | 17.94 | 17.94 | qfq | 8,262,636 | 146,595,671 | 3.82% |
| 2026-06-23 | 16.54 | 17.78 | 16.42 | 17.28 | 17.28 | qfq | 7,885,380 | 134,541,316 | 4.28% |
| 2026-06-22 | 16.18 | 16.69 | 15.26 | 16.57 | 16.57 | qfq | 6,946,550 | 112,076,924 | 3.37% |
| 2026-06-18 | 16.27 | 16.40 | 15.98 | 16.03 | 16.03 | qfq | 3,884,683 | 62,653,624 | -0.56% |
| 2026-06-17 | 16.77 | 16.80 | 16.09 | 16.12 | 16.12 | qfq | 7,230,433 | 118,434,845 | -3.70% |
| 2026-06-16 | 15.23 | 16.74 | 15.06 | 16.74 | 16.74 | qfq | 8,979,783 | 146,583,417 | 9.99% |
| 2026-06-15 | 14.67 | 15.38 | 14.62 | 15.22 | 15.22 | qfq | 3,710,672 | 55,744,688 | 4.03% |
| 2026-06-12 | 14.82 | 14.90 | 14.51 | 14.63 | 14.63 | qfq | 2,330,400 | 34,139,164 | 0.07% |
| 2026-06-11 | 14.87 | 14.87 | 14.37 | 14.62 | 14.62 | qfq | 1,921,272 | 27,945,725 | -1.08% |
| 2026-06-10 | 15.29 | 15.39 | 14.59 | 14.78 | 14.78 | qfq | 2,566,653 | 38,054,053 | -3.08% |
| 2026-06-09 | 15.36 | 15.45 | 15.16 | 15.25 | 15.25 | qfq | 1,598,400 | 24,462,670 | -0.46% |
| 2026-06-08 | 15.00 | 15.70 | 15.00 | 15.32 | 15.32 | qfq | 2,531,500 | 38,903,910 | -1.54% |
| 2026-06-05 | 15.21 | 15.84 | 14.88 | 15.56 | 15.56 | qfq | 3,436,853 | 53,016,273 | 2.30% |
| 2026-06-04 | 15.50 | 15.55 | 15.13 | 15.21 | 15.21 | qfq | 2,322,272 | 35,434,456 | -1.81% |
| 2026-06-03 | 15.60 | 15.65 | 15.31 | 15.49 | 15.49 | qfq | 2,321,500 | 35,933,375 | -0.39% |
| 2026-06-02 | 16.04 | 16.07 | 15.25 | 15.55 | 15.55 | qfq | 2,930,100 | 45,720,931 | -3.12% |
| 2026-06-01 | 15.78 | 16.18 | 15.67 | 16.05 | 16.05 | qfq | 2,634,419 | 42,143,354 | 1.71% |
| 2026-05-29 | 16.45 | 16.52 | 15.70 | 15.78 | 15.78 | qfq | 3,955,476 | 63,373,256 | -3.55% |
| 2026-05-28 | 16.45 | 16.70 | 16.02 | 16.36 | 16.36 | qfq | 4,002,547 | 65,531,378 | -0.49% |
| 2026-05-27 | 16.89 | 17.20 | 16.40 | 16.44 | 16.44 | qfq | 5,787,379 | 96,660,604 | -3.92% |
| 2026-05-26 | 17.31 | 18.13 | 16.84 | 17.11 | 17.11 | qfq | 8,606,005 | 149,844,026 | 1.48% |
| 2026-05-25 | 17.16 | 17.39 | 16.72 | 16.86 | 16.86 | qfq | 3,295,345 | 55,842,175 | -2.37% |
| 2026-05-22 | 17.05 | 17.42 | 16.80 | 17.27 | 17.27 | qfq | 2,913,200 | 49,823,364 | 1.35% |
| 2026-05-21 | 17.40 | 17.76 | 17.01 | 17.04 | 17.04 | qfq | 3,624,100 | 63,091,433 | -2.52% |
| 2026-05-20 | 17.88 | 17.88 | 17.40 | 17.48 | 17.26 | qfq | 3,405,474 | 59,611,860 | -2.51% |
| 2026-05-19 | 17.92 | 18.19 | 17.70 | 17.93 | 17.70 | qfq | 3,005,000 | 53,766,532 | 0.00% |
| 2026-05-18 | 17.97 | 18.13 | 17.68 | 17.93 | 17.70 | qfq | 3,785,831 | 67,520,609 | -1.16% |
| 2026-05-15 | 17.60 | 18.42 | 17.57 | 18.14 | 17.91 | qfq | 5,928,566 | 107,363,649 | 2.78% |
| 2026-05-14 | 18.05 | 18.11 | 17.65 | 17.65 | 17.43 | qfq | 2,919,700 | 51,946,531 | -2.00% |
| 2026-05-13 | 17.84 | 18.18 | 17.71 | 18.01 | 17.78 | qfq | 3,428,820 | 61,653,988 | 0.90% |
| 2026-05-12 | 18.05 | 18.13 | 17.73 | 17.85 | 17.63 | qfq | 3,819,591 | 68,420,939 | -1.38% |
| 2026-05-11 | 18.60 | 18.76 | 18.02 | 18.10 | 17.87 | qfq | 5,281,340 | 95,828,935 | -2.11% |
| 2026-05-08 | 18.15 | 18.50 | 18.00 | 18.49 | 18.26 | qfq | 4,749,881 | 86,989,278 | 1.87% |
| 2026-05-07 | 18.05 | 18.18 | 17.97 | 18.15 | 17.92 | qfq | 4,108,652 | 74,363,637 | 1.11% |
| 2026-05-06 | 17.95 | 18.20 | 17.81 | 17.95 | 17.72 | qfq | 3,675,782 | 66,184,364 | 0.79% |
| 2026-04-30 | 17.68 | 17.97 | 17.68 | 17.81 | 17.59 | qfq | 2,719,554 | 48,515,063 | 0.28% |
| 2026-04-29 | 17.52 | 17.85 | 17.38 | 17.76 | 17.54 | qfq | 2,823,125 | 50,039,918 | 1.20% |
| 2026-04-28 | 17.96 | 18.05 | 17.49 | 17.55 | 17.33 | qfq | 3,817,550 | 67,443,539 | -1.85% |
| 2026-04-27 | 17.71 | 17.95 | 17.36 | 17.88 | 17.65 | qfq | 4,096,300 | 72,391,051 | 1.02% |
| 2026-04-24 | 17.86 | 17.89 | 17.43 | 17.70 | 17.48 | qfq | 3,483,376 | 61,412,572 | 0.00% |
| 2026-04-23 | 17.92 | 18.14 | 17.53 | 17.70 | 17.48 | qfq | 7,918,481 | 140,372,770 | -4.53% |
| 2026-04-22 | 18.64 | 18.64 | 18.36 | 18.54 | 18.31 | qfq | 4,146,489 | 76,659,419 | -0.54% |
| 2026-04-21 | 18.60 | 18.84 | 18.40 | 18.64 | 18.41 | qfq | 4,256,800 | 79,033,152 | -0.27% |
| 2026-04-20 | 18.47 | 18.77 | 18.40 | 18.69 | 18.45 | qfq | 4,967,045 | 92,700,343 | 0.97% |
| 2026-04-17 | 18.70 | 18.71 | 18.28 | 18.51 | 18.28 | qfq | 6,024,085 | 111,240,311 | -0.91% |
| 2026-04-16 | 18.57 | 19.23 | 18.35 | 18.68 | 18.44 | qfq | 8,197,424 | 152,430,389 | -0.80% |
| 2026-04-15 | 18.57 | 19.75 | 18.52 | 18.83 | 18.59 | qfq | 10,111,054 | 191,757,851 | 0.75% |
| 2026-04-14 | 19.44 | 19.44 | 18.51 | 18.69 | 18.45 | qfq | 11,446,830 | 215,380,331 | -4.25% |
| 2026-04-13 | 18.70 | 19.58 | 18.70 | 19.52 | 19.27 | qfq | 11,077,673 | 212,669,966 | 5.06% |
| 2026-04-10 | 18.32 | 18.85 | 18.32 | 18.58 | 18.35 | qfq | 9,185,003 | 170,766,436 | 1.98% |
| 2026-04-09 | 18.11 | 18.34 | 17.94 | 18.22 | 17.99 | qfq | 8,773,200 | 159,250,474 | -0.82% |
| 2026-04-08 | 17.90 | 18.40 | 17.66 | 18.37 | 18.14 | qfq | 10,077,712 | 182,716,975 | 4.55% |
| 2026-04-07 | 17.47 | 17.60 | 17.30 | 17.57 | 17.35 | qfq | 7,253,808 | 126,929,730 | 1.50% |
| 2026-04-03 | 17.83 | 17.93 | 17.22 | 17.31 | 17.09 | qfq | 8,452,140 | 147,354,155 | -2.86% |
| 2026-04-02 | 18.49 | 18.78 | 17.65 | 17.82 | 17.60 | qfq | 15,352,486 | 275,534,124 | -3.62% |
| 2026-04-01 | 17.06 | 18.49 | 16.92 | 18.49 | 18.26 | qfq | 18,631,502 | 336,645,585 | 9.99% |
| 2026-03-31 | 17.40 | 17.65 | 16.81 | 16.81 | 16.60 | qfq | 8,536,713 | 146,500,663 | -3.22% |
| 2026-03-30 | 17.20 | 17.55 | 17.18 | 17.37 | 17.15 | qfq | 8,164,383 | 141,693,513 | -1.42% |
| 2026-03-27 | 16.90 | 17.76 | 16.61 | 17.62 | 17.40 | qfq | 13,969,217 | 242,454,903 | 2.56% |
| 2026-03-26 | 18.00 | 18.17 | 17.07 | 17.18 | 16.96 | qfq | 19,646,324 | 344,532,357 | -5.45% |
| 2026-03-25 | 19.99 | 20.27 | 17.99 | 18.17 | 17.94 | qfq | 27,506,430 | 523,672,320 | -8.79% |
| 2026-03-24 | 19.00 | 20.29 | 17.83 | 19.92 | 19.67 | qfq | 22,625,544 | 426,890,735 | 1.63% |
| 2026-03-23 | 20.45 | 20.92 | 19.60 | 19.60 | 19.35 | qfq | 13,150,449 | 261,330,283 | -10.01% |
| 2026-03-20 | 23.39 | 23.65 | 21.78 | 21.78 | 21.51 | qfq | 6,090,900 | 133,954,951 | -10.00% |
| 2026-03-19 | 23.74 | 24.20 | 23.15 | 24.20 | 23.90 | qfq | 12,343,389 | 291,874,372 | 0.04% |
| 2026-03-18 | 23.18 | 24.32 | 22.79 | 24.19 | 23.89 | qfq | 12,372,834 | 292,171,847 | 5.40% |
| 2026-03-17 | 22.86 | 23.47 | 22.63 | 22.95 | 22.66 | qfq | 13,014,640 | 298,941,979 | 0.39% |
| 2026-03-16 | 22.10 | 22.88 | 21.60 | 22.86 | 22.57 | qfq | 12,878,440 | 285,012,225 | 3.44% |
| 2026-03-13 | 20.98 | 22.95 | 20.80 | 22.10 | 21.82 | qfq | 20,701,155 | 455,517,050 | 4.15% |
| 2026-03-12 | 20.39 | 21.44 | 20.27 | 21.22 | 20.95 | qfq | 18,299,712 | 383,271,537 | 3.61% |
| 2026-03-11 | 19.59 | 20.62 | 19.51 | 20.48 | 20.22 | qfq | 21,545,800 | 435,172,065 | 5.08% |
| 2026-03-10 | 17.82 | 19.49 | 17.82 | 19.49 | 19.24 | qfq | 7,335,400 | 139,787,307 | 9.99% |
| 2026-03-09 | 17.90 | 17.90 | 17.47 | 17.72 | 17.50 | qfq | 3,096,800 | 54,751,821 | -1.88% |
| 2026-03-06 | 17.75 | 18.12 | 17.62 | 18.06 | 17.83 | qfq | 2,698,600 | 48,328,300 | 1.75% |
| 2026-03-05 | 17.84 | 18.02 | 17.63 | 17.75 | 17.53 | qfq | 2,560,800 | 45,623,056 | 0.85% |
| 2026-03-04 | 17.64 | 17.80 | 17.47 | 17.60 | 17.38 | qfq | 2,912,981 | 51,364,606 | -1.01% |
| 2026-03-03 | 18.45 | 18.71 | 17.77 | 17.78 | 17.56 | qfq | 4,465,860 | 81,424,839 | -3.63% |
| 2026-03-02 | 18.98 | 19.14 | 18.38 | 18.45 | 18.22 | qfq | 4,927,300 | 91,623,032 | -4.16% |
| 2026-02-27 | 19.59 | 19.59 | 19.20 | 19.25 | 19.01 | qfq | 3,984,900 | 77,034,357 | -1.79% |
| 2026-02-26 | 19.60 | 19.64 | 19.38 | 19.60 | 19.35 | qfq | 2,901,200 | 56,654,414 | -0.31% |
| 2026-02-25 | 19.82 | 19.82 | 19.50 | 19.66 | 19.41 | qfq | 3,493,300 | 68,570,639 | 0.36% |
| 2026-02-24 | 19.80 | 20.16 | 19.37 | 19.59 | 19.34 | qfq | 5,761,400 | 113,501,330 | -0.56% |
| 2026-02-13 | 19.53 | 19.85 | 19.44 | 19.70 | 19.45 | qfq | 3,151,900 | 62,072,141 | 0.87% |
| 2026-02-12 | 19.61 | 19.80 | 19.47 | 19.53 | 19.28 | qfq | 3,019,800 | 59,393,483 | -0.41% |
| 2026-02-11 | 19.83 | 19.96 | 19.56 | 19.61 | 19.36 | qfq | 3,129,100 | 61,645,152 | -1.26% |
| 2026-02-10 | 19.49 | 20.01 | 19.46 | 19.86 | 19.61 | qfq | 4,197,300 | 83,063,613 | 1.43% |
| 2026-02-09 | 19.83 | 19.85 | 19.44 | 19.58 | 19.33 | qfq | 3,848,060 | 75,232,584 | -0.05% |
| 2026-02-06 | 19.40 | 19.86 | 19.29 | 19.59 | 19.34 | qfq | 4,154,100 | 81,583,645 | 0.31% |
| 2026-02-05 | 19.40 | 19.87 | 19.22 | 19.53 | 19.28 | qfq | 5,850,300 | 114,430,422 | 0.67% |
| 2026-02-04 | 19.24 | 19.54 | 19.09 | 19.40 | 19.16 | qfq | 3,682,800 | 71,223,061 | 0.78% |
| 2026-02-03 | 19.27 | 19.40 | 18.96 | 19.25 | 19.01 | qfq | 4,761,200 | 91,388,909 | 0.89% |
| 2026-02-02 | 19.40 | 19.62 | 19.01 | 19.08 | 18.84 | qfq | 4,360,800 | 84,039,769 | -2.30% |
| 2026-01-30 | 19.66 | 19.86 | 19.33 | 19.53 | 19.28 | qfq | 4,935,680 | 96,450,462 | -0.46% |
| 2026-01-29 | 20.81 | 20.81 | 19.48 | 19.62 | 19.37 | qfq | 7,281,300 | 145,746,319 | -5.94% |
| 2026-01-28 | 22.08 | 22.28 | 20.44 | 20.86 | 20.60 | qfq | 9,623,040 | 201,582,827 | -5.10% |
| 2026-01-27 | 22.69 | 23.27 | 21.75 | 21.98 | 21.70 | qfq | 10,515,981 | 232,445,271 | -2.92% |
| 2026-01-26 | 22.80 | 24.10 | 22.58 | 22.64 | 22.36 | qfq | 12,410,440 | 289,116,393 | -0.44% |
| 2026-01-23 | 22.68 | 23.08 | 22.14 | 22.74 | 22.45 | qfq | 12,232,000 | 277,205,126 | 0.26% |
| 2026-01-22 | 22.80 | 23.38 | 22.55 | 22.68 | 22.39 | qfq | 14,513,949 | 332,937,436 | -0.96% |
| 2026-01-21 | 21.92 | 23.15 | 21.43 | 22.90 | 22.61 | qfq | 15,251,740 | 342,323,218 | 4.28% |
| 2026-01-20 | 21.50 | 22.50 | 21.48 | 21.96 | 21.68 | qfq | 16,352,940 | 361,838,573 | 2.23% |
| 2026-01-19 | 21.35 | 21.95 | 20.65 | 21.48 | 21.21 | qfq | 16,168,524 | 346,687,031 | 0.09% |
| 2026-01-16 | 21.02 | 21.84 | 20.66 | 21.46 | 21.19 | qfq | 16,357,580 | 346,831,574 | 1.95% |
| 2026-01-15 | 20.40 | 21.49 | 19.80 | 21.05 | 20.79 | qfq | 18,990,357 | 394,906,598 | 5.51% |
| 2026-01-14 | 19.01 | 20.10 | 19.01 | 19.95 | 19.70 | qfq | 8,655,640 | 170,969,037 | 3.74% |
| 2026-01-13 | 19.17 | 19.28 | 18.80 | 19.23 | 18.99 | qfq | 4,784,600 | 91,380,134 | 0.37% |
| 2026-01-12 | 18.77 | 19.16 | 18.66 | 19.16 | 18.92 | qfq | 3,925,300 | 74,125,623 | 2.24% |
| 2026-01-09 | 18.50 | 18.80 | 18.33 | 18.74 | 18.50 | qfq | 3,394,550 | 63,353,854 | 1.46% |
| 2026-01-08 | 18.20 | 18.67 | 18.20 | 18.47 | 18.24 | qfq | 2,806,100 | 51,787,695 | 1.09% |
| 2026-01-07 | 18.51 | 18.61 | 18.23 | 18.27 | 18.04 | qfq | 3,148,300 | 57,760,722 | -1.51% |
| 2026-01-06 | 18.77 | 18.77 | 18.48 | 18.55 | 18.32 | qfq | 3,149,500 | 58,482,781 | -0.16% |
| 2026-01-05 | 18.70 | 18.70 | 18.30 | 18.58 | 18.35 | qfq | 3,138,000 | 58,184,985 | -1.01% |
| 2025-12-31 | 18.71 | 18.94 | 18.50 | 18.77 | 18.53 | qfq | 3,206,750 | 60,109,638 | 0.54% |
| 2025-12-30 | 19.03 | 19.09 | 18.52 | 18.67 | 18.44 | qfq | 5,759,400 | 108,740,559 | -1.22% |
| 2025-12-29 | 18.06 | 19.60 | 18.06 | 18.90 | 18.66 | qfq | 7,709,070 | 145,429,303 | 4.02% |
| 2025-12-26 | 18.41 | 18.48 | 18.02 | 18.17 | 17.94 | qfq | 2,500,600 | 45,602,127 | -1.62% |
| 2025-12-25 | 18.29 | 18.48 | 18.08 | 18.47 | 18.24 | qfq | 2,662,200 | 48,640,049 | 1.93% |
| 2025-12-24 | 18.09 | 18.29 | 18.09 | 18.12 | 17.89 | qfq | 2,278,760 | 41,377,558 | -0.60% |
| 2025-12-23 | 18.42 | 18.52 | 18.17 | 18.23 | 18.00 | qfq | 2,583,100 | 47,280,181 | -1.73% |
| 2025-12-22 | 18.82 | 19.07 | 18.51 | 18.55 | 18.32 | qfq | 4,491,800 | 84,107,752 | 0.27% |
| 2025-12-19 | 18.55 | 18.83 | 18.49 | 18.50 | 18.27 | qfq | 2,401,100 | 44,748,291 | -0.11% |
| 2025-12-18 | 18.31 | 18.89 | 18.26 | 18.52 | 18.29 | qfq | 2,961,580 | 55,348,733 | 0.27% |
| 2025-12-17 | 18.14 | 18.49 | 17.91 | 18.47 | 18.24 | qfq | 3,960,540 | 72,160,519 | 0.82% |
| 2025-12-16 | 17.99 | 18.76 | 17.51 | 18.32 | 18.09 | qfq | 5,578,070 | 101,215,644 | 2.58% |
| 2025-12-15 | 17.91 | 18.08 | 17.75 | 17.86 | 17.64 | qfq | 1,426,610 | 25,575,757 | -0.28% |
| 2025-12-12 | 17.85 | 18.22 | 17.81 | 17.91 | 17.68 | qfq | 1,562,400 | 28,139,362 | 0.06% |
| 2025-12-11 | 18.28 | 18.38 | 17.86 | 17.90 | 17.67 | qfq | 1,601,600 | 28,914,457 | -1.59% |
| 2025-12-10 | 18.20 | 18.45 | 18.18 | 18.19 | 17.96 | qfq | 1,128,800 | 20,614,080 | -0.82% |
| 2025-12-09 | 18.50 | 18.70 | 18.34 | 18.34 | 18.11 | qfq | 1,661,800 | 30,769,690 | -1.40% |
| 2025-12-08 | 18.46 | 18.64 | 18.32 | 18.60 | 18.37 | qfq | 1,718,100 | 31,802,419 | 0.54% |
| 2025-12-05 | 18.24 | 18.55 | 18.00 | 18.50 | 18.27 | qfq | 2,131,500 | 38,909,247 | 1.43% |
| 2025-12-04 | 18.46 | 19.11 | 17.96 | 18.24 | 18.01 | qfq | 3,493,098 | 64,352,750 | -0.11% |
| 2025-12-03 | 18.50 | 18.51 | 18.11 | 18.26 | 18.03 | qfq | 1,624,800 | 29,642,759 | -0.87% |
| 2025-12-02 | 18.70 | 18.74 | 18.40 | 18.42 | 18.19 | qfq | 1,291,900 | 23,905,674 | -1.71% |
| 2025-12-01 | 18.56 | 18.95 | 18.49 | 18.74 | 18.50 | qfq | 2,120,240 | 39,799,164 | 0.97% |
| 2025-11-28 | 18.46 | 18.57 | 18.20 | 18.56 | 18.33 | qfq | 1,513,200 | 27,874,244 | 1.09% |
| 2025-11-27 | 18.33 | 18.48 | 18.20 | 18.36 | 18.13 | qfq | 1,299,000 | 23,887,069 | -0.11% |
| 2025-11-26 | 18.53 | 18.73 | 18.32 | 18.38 | 18.15 | qfq | 1,516,700 | 28,104,326 | -0.65% |
| 2025-11-25 | 18.64 | 18.87 | 18.50 | 18.50 | 18.27 | qfq | 1,759,600 | 32,880,077 | -0.59% |
| 2025-11-24 | 18.34 | 18.67 | 18.22 | 18.61 | 18.38 | qfq | 1,676,200 | 30,984,293 | 1.81% |
| 2025-11-21 | 18.83 | 19.00 | 18.22 | 18.28 | 18.05 | qfq | 2,191,600 | 40,580,450 | -2.97% |
| 2025-11-20 | 19.20 | 19.37 | 18.80 | 18.84 | 18.60 | qfq | 1,785,500 | 33,858,012 | -1.46% |
| 2025-11-19 | 19.51 | 19.70 | 19.10 | 19.12 | 18.88 | qfq | 1,774,100 | 34,141,018 | -2.00% |
| 2025-11-18 | 19.70 | 19.82 | 19.43 | 19.51 | 19.26 | qfq | 2,160,400 | 42,409,643 | -1.66% |
| 2025-11-17 | 20.11 | 20.16 | 19.73 | 19.84 | 19.59 | qfq | 2,279,800 | 45,415,051 | 0.46% |
| 2025-11-14 | 19.61 | 20.00 | 19.61 | 19.75 | 19.50 | qfq | 1,639,900 | 32,525,173 | -0.15% |
| 2025-11-13 | 19.78 | 19.94 | 19.61 | 19.78 | 19.53 | qfq | 2,262,400 | 44,737,777 | -1.00% |
| 2025-11-12 | 19.92 | 20.28 | 19.61 | 19.98 | 19.73 | qfq | 3,026,300 | 60,358,490 | 0.45% |
| 2025-11-11 | 19.98 | 20.10 | 19.82 | 19.89 | 19.64 | qfq | 1,625,200 | 32,435,703 | 0.25% |
| 2025-11-10 | 20.06 | 20.14 | 19.71 | 19.84 | 19.59 | qfq | 2,173,700 | 43,179,201 | -1.29% |
| 2025-11-07 | 20.34 | 20.34 | 20.04 | 20.10 | 19.85 | qfq | 2,031,040 | 40,877,447 | -1.28% |
| 2025-11-06 | 20.21 | 20.39 | 20.03 | 20.36 | 20.10 | qfq | 2,846,000 | 57,686,765 | 0.99% |
| 2025-11-05 | 20.08 | 20.63 | 20.05 | 20.16 | 19.91 | qfq | 2,335,300 | 47,291,040 | -0.44% |
| 2025-11-04 | 20.29 | 20.29 | 19.99 | 20.25 | 20.00 | qfq | 2,366,000 | 47,646,550 | 0.40% |
| 2025-11-03 | 20.25 | 20.35 | 20.05 | 20.17 | 19.92 | qfq | 2,453,400 | 49,469,047 | -0.10% |
| 2025-10-31 | 19.60 | 20.25 | 19.60 | 20.19 | 19.94 | qfq | 3,690,520 | 74,012,878 | 3.01% |
| 2025-10-30 | 20.12 | 20.18 | 19.54 | 19.60 | 19.35 | qfq | 2,285,950 | 45,244,695 | -1.66% |
| 2025-10-29 | 20.27 | 20.27 | 19.82 | 19.93 | 19.68 | qfq | 2,656,800 | 52,959,553 | -1.58% |
| 2025-10-28 | 20.15 | 20.39 | 19.99 | 20.25 | 20.00 | qfq | 2,984,800 | 60,352,695 | 0.50% |
| 2025-10-27 | 19.78 | 20.75 | 19.77 | 20.15 | 19.90 | qfq | 4,791,890 | 97,399,327 | 1.87% |
| 2025-10-24 | 19.70 | 19.90 | 19.67 | 19.78 | 19.53 | qfq | 2,101,450 | 41,608,258 | 0.56% |
| 2025-10-23 | 19.69 | 19.78 | 19.45 | 19.67 | 19.42 | qfq | 1,623,100 | 31,778,682 | -0.51% |
| 2025-10-22 | 19.68 | 20.06 | 19.55 | 19.77 | 19.52 | qfq | 2,183,600 | 43,252,786 | 0.25% |
| 2025-10-21 | 19.52 | 19.76 | 19.21 | 19.72 | 19.47 | qfq | 2,368,200 | 46,368,948 | 1.54% |
| 2025-10-20 | 19.07 | 19.50 | 19.07 | 19.42 | 19.18 | qfq | 2,987,600 | 57,812,957 | 2.43% |
| 2025-10-17 | 19.54 | 19.68 | 18.95 | 18.96 | 18.72 | qfq | 2,882,200 | 55,365,484 | -2.97% |
| 2025-10-16 | 19.89 | 19.94 | 19.51 | 19.54 | 19.29 | qfq | 2,319,000 | 45,689,025 | -1.76% |
| 2025-10-15 | 19.59 | 19.93 | 19.46 | 19.89 | 19.64 | qfq | 2,592,900 | 51,142,169 | 1.58% |
| 2025-10-14 | 20.41 | 20.52 | 19.52 | 19.58 | 19.33 | qfq | 3,422,800 | 68,220,037 | -2.68% |
| 2025-10-13 | 19.39 | 20.28 | 18.84 | 20.12 | 19.87 | qfq | 4,545,583 | 89,859,070 | -1.85% |
| 2025-10-10 | 20.40 | 20.86 | 20.39 | 20.50 | 20.24 | qfq | 4,397,120 | 90,673,165 | 0.74% |
| 2025-10-09 | 20.91 | 21.00 | 20.28 | 20.35 | 20.09 | qfq | 6,725,300 | 137,465,179 | -3.19% |
| 2025-09-30 | 21.32 | 21.65 | 20.93 | 21.02 | 20.76 | qfq | 6,704,085 | 142,773,714 | -1.41% |
| 2025-09-29 | 21.05 | 21.49 | 20.86 | 21.32 | 21.05 | qfq | 6,767,300 | 144,043,138 | 1.81% |
| 2025-09-26 | 20.78 | 21.32 | 20.60 | 20.94 | 20.68 | qfq | 4,690,304 | 98,655,716 | 0.19% |
| 2025-09-25 | 21.46 | 21.52 | 20.85 | 20.90 | 20.64 | qfq | 7,324,100 | 154,417,997 | -2.97% |
| 2025-09-24 | 20.59 | 22.64 | 20.30 | 21.54 | 21.27 | qfq | 11,284,100 | 242,108,062 | 4.01% |
| 2025-09-23 | 20.28 | 21.57 | 19.80 | 20.71 | 20.45 | qfq | 10,287,220 | 210,140,886 | 0.53% |
| 2025-09-22 | 20.98 | 21.20 | 20.35 | 20.60 | 20.34 | qfq | 8,159,240 | 168,776,433 | -1.06% |
| 2025-09-19 | 22.80 | 22.80 | 20.82 | 20.82 | 20.56 | qfq | 12,167,720 | 261,252,848 | -8.76% |
| 2025-09-18 | 22.00 | 23.77 | 21.90 | 22.82 | 22.53 | qfq | 15,332,240 | 349,381,592 | 2.65% |
| 2025-09-17 | 21.80 | 22.89 | 21.77 | 22.23 | 21.95 | qfq | 13,461,300 | 298,960,813 | 1.51% |
| 2025-09-16 | 22.36 | 22.68 | 21.68 | 21.90 | 21.62 | qfq | 14,499,595 | 319,840,431 | -2.54% |
| 2025-09-15 | 24.00 | 24.00 | 21.89 | 22.47 | 22.19 | qfq | 26,932,982 | 617,900,205 | 0.22% |
| 2025-09-12 | 20.25 | 22.42 | 20.21 | 22.42 | 22.14 | qfq | 13,707,820 | 297,962,471 | 10.01% |
| 2025-09-11 | 19.71 | 21.60 | 19.36 | 20.38 | 20.12 | qfq | 12,175,772 | 248,709,055 | 2.98% |
| 2025-09-10 | 19.78 | 20.02 | 19.62 | 19.79 | 19.54 | qfq | 5,032,877 | 99,757,123 | 0.10% |
| 2025-09-09 | 19.63 | 19.90 | 19.43 | 19.77 | 19.52 | qfq | 5,438,800 | 107,381,360 | 0.36% |
| 2025-09-08 | 19.48 | 19.80 | 19.31 | 19.70 | 19.45 | qfq | 6,617,950 | 129,717,719 | 1.60% |
| 2025-09-05 | 19.06 | 19.56 | 18.72 | 19.39 | 19.15 | qfq | 4,664,970 | 89,648,748 | 1.73% |
| 2025-09-04 | 18.58 | 19.42 | 18.58 | 19.06 | 18.82 | qfq | 5,234,140 | 99,793,337 | -0.57% |
| 2025-09-03 | 20.06 | 20.34 | 19.10 | 19.17 | 18.93 | qfq | 6,913,600 | 135,720,816 | -1.39% |
| 2025-09-02 | 19.63 | 19.80 | 18.80 | 19.44 | 19.20 | qfq | 6,776,740 | 131,008,085 | -1.27% |
| 2025-09-01 | 19.43 | 20.10 | 19.40 | 19.69 | 19.44 | qfq | 9,395,320 | 185,528,723 | 4.79% |
| 2025-08-29 | 18.91 | 19.02 | 18.72 | 18.79 | 18.55 | qfq | 2,061,200 | 38,837,173 | -0.63% |
| 2025-08-28 | 18.81 | 19.10 | 18.24 | 18.91 | 18.67 | qfq | 3,924,720 | 73,264,062 | 0.16% |
| 2025-08-27 | 19.51 | 19.66 | 18.88 | 18.88 | 18.64 | qfq | 4,500,899 | 87,070,084 | -3.38% |
| 2025-08-26 | 19.52 | 19.61 | 19.40 | 19.54 | 19.29 | qfq | 2,626,300 | 51,300,569 | -0.15% |
| 2025-08-25 | 19.65 | 19.79 | 19.45 | 19.57 | 19.32 | qfq | 4,117,220 | 80,513,264 | -0.31% |
| 2025-08-22 | 19.50 | 19.63 | 19.36 | 19.63 | 19.38 | qfq | 4,257,200 | 82,903,741 | 0.46% |
| 2025-08-21 | 19.73 | 19.92 | 19.40 | 19.54 | 19.29 | qfq | 5,081,940 | 99,642,012 | -1.16% |
| 2025-08-20 | 19.24 | 20.27 | 19.02 | 19.77 | 19.52 | qfq | 9,707,580 | 192,648,307 | 3.18% |
| 2025-08-19 | 19.00 | 19.27 | 18.81 | 19.16 | 18.92 | qfq | 4,387,820 | 83,561,406 | 0.90% |
| 2025-08-18 | 19.10 | 19.10 | 18.91 | 18.99 | 18.75 | qfq | 3,258,520 | 61,960,549 | 0.21% |
| 2025-08-15 | 18.48 | 18.95 | 18.48 | 18.95 | 18.71 | qfq | 3,114,120 | 58,547,968 | 1.77% |
| 2025-08-14 | 19.07 | 19.10 | 18.60 | 18.62 | 18.39 | qfq | 4,189,040 | 78,747,415 | -2.36% |
| 2025-08-13 | 19.20 | 19.29 | 19.02 | 19.07 | 18.83 | qfq | 4,068,720 | 77,741,588 | -0.68% |
| 2025-08-12 | 19.54 | 19.54 | 19.20 | 19.20 | 18.96 | qfq | 3,227,600 | 62,300,581 | -1.54% |
| 2025-08-11 | 19.33 | 19.54 | 19.30 | 19.50 | 19.25 | qfq | 2,542,500 | 49,483,417 | 0.93% |
| 2025-08-08 | 19.55 | 19.56 | 19.28 | 19.32 | 19.08 | qfq | 3,627,459 | 70,247,247 | -1.28% |
| 2025-08-07 | 19.71 | 19.89 | 19.57 | 19.57 | 19.32 | qfq | 4,758,400 | 93,607,455 | -1.16% |
| 2025-08-06 | 19.53 | 20.14 | 19.43 | 19.80 | 19.55 | qfq | 6,931,000 | 136,874,989 | 2.06% |
| 2025-08-05 | 19.20 | 19.40 | 19.18 | 19.40 | 19.16 | qfq | 3,419,300 | 66,032,959 | 1.15% |
| 2025-08-04 | 18.82 | 19.20 | 18.70 | 19.18 | 18.94 | qfq | 2,540,420 | 48,309,478 | 1.21% |
| 2025-08-01 | 19.07 | 19.20 | 18.81 | 18.95 | 18.71 | qfq | 2,782,500 | 52,818,856 | 0.05% |
| 2025-07-31 | 19.00 | 19.24 | 18.84 | 18.94 | 18.70 | qfq | 2,952,640 | 56,181,966 | -1.04% |
| 2025-07-30 | 19.45 | 19.45 | 19.02 | 19.14 | 18.90 | qfq | 3,651,040 | 70,082,438 | -1.54% |
| 2025-07-29 | 19.57 | 19.61 | 19.28 | 19.44 | 19.20 | qfq | 4,669,860 | 90,514,236 | -1.52% |
| 2025-07-28 | 19.68 | 20.15 | 19.66 | 19.74 | 19.49 | qfq | 5,072,350 | 100,611,755 | -0.20% |
| 2025-07-25 | 19.91 | 19.91 | 19.63 | 19.78 | 19.53 | qfq | 5,244,034 | 103,670,860 | -0.25% |
| 2025-07-24 | 20.28 | 20.46 | 19.80 | 19.83 | 19.58 | qfq | 9,809,774 | 195,970,003 | -3.27% |
| 2025-07-23 | 20.30 | 21.35 | 20.05 | 20.50 | 20.24 | qfq | 13,306,284 | 273,578,149 | -1.16% |
| 2025-07-22 | 21.16 | 22.25 | 20.66 | 20.74 | 20.48 | qfq | 22,482,099 | 478,688,051 | 1.47% |
| 2025-07-21 | 19.98 | 20.44 | 19.38 | 20.44 | 20.18 | qfq | 7,414,570 | 148,237,920 | 10.01% |
| 2025-07-18 | 18.72 | 18.77 | 18.40 | 18.58 | 18.35 | qfq | 2,611,700 | 48,506,404 | -0.54% |
| 2025-07-17 | 18.73 | 18.80 | 18.45 | 18.68 | 18.44 | qfq | 2,834,400 | 52,906,858 | 0.11% |
| 2025-07-16 | 18.37 | 18.85 | 18.29 | 18.66 | 18.43 | qfq | 4,294,440 | 79,999,463 | 1.69% |
| 2025-07-15 | 18.47 | 18.47 | 18.00 | 18.35 | 18.12 | qfq | 2,608,200 | 47,491,584 | -0.60% |
| 2025-07-14 | 18.30 | 18.57 | 18.14 | 18.46 | 18.23 | qfq | 3,428,540 | 63,010,083 | 1.43% |
| 2025-07-11 | 18.04 | 18.27 | 17.83 | 18.20 | 17.97 | qfq | 3,556,240 | 64,363,291 | 0.89% |
| 2025-07-10 | 18.45 | 18.46 | 18.00 | 18.04 | 17.81 | qfq | 4,313,640 | 78,244,391 | -2.43% |
| 2025-07-09 | 18.60 | 19.00 | 18.47 | 18.49 | 18.26 | qfq | 4,041,600 | 75,766,600 | -0.59% |
| 2025-07-08 | 18.56 | 18.65 | 18.45 | 18.60 | 18.37 | qfq | 2,230,200 | 41,453,629 | 0.22% |
| 2025-07-07 | 18.36 | 18.60 | 18.24 | 18.56 | 18.33 | qfq | 2,335,650 | 43,188,671 | 0.92% |
| 2025-07-04 | 18.60 | 18.79 | 18.36 | 18.39 | 18.16 | qfq | 3,080,200 | 56,982,016 | -1.97% |
| 2025-07-03 | 18.56 | 18.84 | 18.50 | 18.76 | 18.52 | qfq | 2,724,900 | 50,934,432 | 1.02% |
| 2025-07-02 | 18.62 | 18.72 | 18.39 | 18.57 | 18.34 | qfq | 2,512,900 | 46,533,956 | -0.80% |
| 2025-07-01 | 18.99 | 18.99 | 18.52 | 18.72 | 18.48 | qfq | 3,413,900 | 63,834,491 | -0.95% |
| 2025-06-30 | 18.66 | 18.94 | 18.42 | 18.90 | 18.66 | qfq | 3,654,700 | 68,647,707 | 1.89% |
| 2025-06-27 | 18.44 | 18.60 | 18.33 | 18.55 | 18.32 | qfq | 2,780,200 | 51,391,692 | 0.87% |
| 2025-06-26 | 18.52 | 18.65 | 18.33 | 18.39 | 18.16 | qfq | 3,537,200 | 65,372,866 | -0.70% |
| 2025-06-25 | 18.54 | 18.71 | 18.30 | 18.52 | 18.29 | qfq | 4,104,250 | 75,882,011 | -0.11% |
| 2025-06-24 | 18.10 | 18.69 | 18.10 | 18.54 | 18.31 | qfq | 4,831,000 | 89,152,065 | 2.83% |
| 2025-06-23 | 17.42 | 18.07 | 17.34 | 18.03 | 17.80 | qfq | 3,672,700 | 65,592,365 | 1.92% |
| 2025-06-20 | 18.14 | 18.29 | 17.63 | 17.69 | 17.47 | qfq | 3,561,600 | 63,668,789 | -1.28% |
| 2025-06-19 | 18.25 | 18.45 | 17.85 | 17.92 | 17.69 | qfq | 4,402,000 | 79,944,997 | -1.97% |
| 2025-06-18 | 18.56 | 18.56 | 18.09 | 18.28 | 18.05 | qfq | 3,905,900 | 71,223,381 | -1.24% |
| 2025-06-17 | 18.53 | 18.70 | 18.37 | 18.51 | 18.28 | qfq | 4,022,300 | 74,389,023 | -0.43% |
| 2025-06-16 | 19.00 | 19.04 | 18.22 | 18.59 | 18.36 | qfq | 7,135,870 | 132,272,374 | -2.92% |
| 2025-06-13 | 20.30 | 20.30 | 19.10 | 19.15 | 18.91 | qfq | 8,145,000 | 158,663,752 | -6.22% |
| 2025-06-12 | 20.77 | 20.88 | 20.21 | 20.42 | 20.16 | qfq | 5,501,000 | 112,814,226 | -1.54% |
| 2025-06-11 | 20.40 | 20.98 | 20.38 | 20.74 | 20.48 | qfq | 8,275,800 | 171,661,354 | 1.07% |
| 2025-06-10 | 20.56 | 21.16 | 19.77 | 20.52 | 20.26 | qfq | 9,942,850 | 203,350,489 | -1.35% |
| 2025-06-09 | 20.10 | 21.09 | 20.10 | 20.80 | 20.54 | qfq | 9,013,450 | 186,093,627 | 2.82% |
| 2025-06-06 | 20.16 | 20.35 | 19.99 | 20.23 | 19.98 | qfq | 5,883,400 | 118,413,059 | -0.59% |
| 2025-06-05 | 20.69 | 20.91 | 20.35 | 20.35 | 20.09 | qfq | 7,604,140 | 156,220,160 | -1.83% |
| 2025-06-04 | 20.67 | 20.99 | 20.52 | 20.73 | 20.47 | qfq | 7,695,590 | 159,316,361 | -0.29% |
| 2025-06-03 | 19.91 | 21.20 | 19.91 | 20.79 | 20.53 | qfq | 9,664,980 | 199,435,676 | 1.71% |
| 2025-05-30 | 21.67 | 21.75 | 20.31 | 20.44 | 20.18 | qfq | 13,471,289 | 279,735,047 | -6.58% |
| 2025-05-29 | 23.19 | 23.60 | 21.81 | 21.88 | 21.60 | qfq | 17,784,540 | 403,621,746 | -8.41% |
| 2025-05-28 | 23.65 | 25.62 | 23.08 | 23.89 | 23.59 | qfq | 23,183,349 | 559,788,335 | -3.44% |
| 2025-05-27 | 21.80 | 24.78 | 21.35 | 24.74 | 24.43 | qfq | 27,273,750 | 619,037,711 | 9.81% |
| 2025-05-26 | 22.21 | 23.75 | 21.56 | 22.53 | 22.25 | qfq | 27,052,895 | 609,968,099 | 4.35% |
| 2025-05-23 | 19.33 | 21.59 | 19.33 | 21.59 | 21.32 | qfq | 14,189,240 | 296,444,985 | 9.98% |
| 2025-05-22 | 18.74 | 20.24 | 18.60 | 19.63 | 19.38 | qfq | 15,622,200 | 304,501,725 | 4.69% |
| 2025-05-21 | 18.99 | 19.06 | 18.70 | 18.75 | 18.51 | qfq | 4,493,320 | 84,544,960 | -1.78% |
| 2025-05-20 | 19.00 | 19.21 | 18.85 | 19.09 | 18.85 | qfq | 4,587,202 | 87,032,034 | 1.27% |
| 2025-05-19 | 19.21 | 19.21 | 18.75 | 18.85 | 18.61 | qfq | 5,726,360 | 108,429,692 | -1.87% |
| 2025-05-16 | 18.97 | 19.59 | 18.91 | 19.21 | 18.97 | qfq | 5,966,360 | 115,344,149 | 0.58% |
| 2025-05-15 | 19.51 | 19.51 | 18.96 | 19.10 | 18.86 | qfq | 5,449,300 | 104,326,635 | -1.95% |
| 2025-05-14 | 19.79 | 19.80 | 19.32 | 19.48 | 19.23 | qfq | 8,777,700 | 170,886,148 | -1.86% |
| 2025-05-13 | 20.45 | 20.55 | 19.61 | 19.85 | 19.60 | qfq | 12,819,000 | 256,009,463 | -2.55% |
| 2025-05-12 | 19.42 | 20.49 | 19.14 | 20.37 | 20.11 | qfq | 16,752,260 | 333,181,442 | 6.37% |
| 2025-05-09 | 19.12 | 19.50 | 18.64 | 19.15 | 18.91 | qfq | 9,795,300 | 186,150,398 | 0.16% |
| 2025-05-08 | 18.95 | 19.39 | 18.89 | 19.12 | 18.88 | qfq | 8,717,200 | 166,695,932 | 0.90% |
| 2025-05-07 | 18.80 | 19.38 | 18.69 | 18.95 | 18.71 | qfq | 12,199,900 | 231,820,731 | 1.39% |
| 2025-05-06 | 17.94 | 18.70 | 17.94 | 18.69 | 18.45 | qfq | 7,798,600 | 144,297,717 | 4.18% |
| 2025-04-30 | 17.55 | 18.08 | 17.50 | 17.94 | 17.62 | qfq | 6,329,600 | 112,899,953 | 2.75% |
| 2025-04-29 | 17.16 | 17.84 | 17.00 | 17.46 | 17.14 | qfq | 5,989,700 | 105,427,475 | 0.81% |
| 2025-04-28 | 17.85 | 17.85 | 17.23 | 17.32 | 17.01 | qfq | 5,991,100 | 104,208,306 | -2.91% |
| 2025-04-25 | 17.81 | 18.28 | 17.61 | 17.84 | 17.52 | qfq | 7,307,204 | 130,817,243 | 0.17% |
| 2025-04-24 | 18.82 | 19.18 | 17.81 | 17.81 | 17.49 | qfq | 11,131,600 | 202,405,478 | -5.37% |
| 2025-04-23 | 18.17 | 19.50 | 18.06 | 18.82 | 18.48 | qfq | 15,938,782 | 300,015,869 | 5.20% |
| 2025-04-22 | 18.36 | 18.84 | 17.86 | 17.89 | 17.57 | qfq | 9,330,300 | 169,948,607 | -3.04% |
| 2025-04-21 | 17.75 | 18.74 | 17.75 | 18.45 | 18.12 | qfq | 12,110,500 | 221,001,066 | 0.27% |
| 2025-04-18 | 17.51 | 18.94 | 17.10 | 18.40 | 18.07 | qfq | 15,782,470 | 283,998,503 | 4.78% |
| 2025-04-17 | 17.70 | 18.29 | 17.56 | 17.56 | 17.24 | qfq | 10,662,490 | 190,280,002 | -3.30% |
| 2025-04-16 | 18.48 | 19.10 | 17.41 | 18.16 | 17.83 | qfq | 11,761,000 | 217,910,098 | -3.20% |
| 2025-04-15 | 19.00 | 19.02 | 18.03 | 18.76 | 18.42 | qfq | 13,210,940 | 244,261,281 | -0.32% |
| 2025-04-14 | 18.15 | 19.22 | 17.99 | 18.82 | 18.48 | qfq | 15,356,800 | 286,133,066 | 5.43% |
| 2025-04-11 | 17.30 | 17.92 | 17.22 | 17.85 | 17.53 | qfq | 12,341,307 | 218,636,014 | 1.42% |
| 2025-04-10 | 17.27 | 18.22 | 17.27 | 17.60 | 17.28 | qfq | 15,688,327 | 278,720,269 | 2.03% |
| 2025-04-09 | 16.88 | 17.65 | 15.71 | 17.25 | 16.94 | qfq | 17,170,234 | 287,872,714 | 0.88% |
| 2025-04-08 | 18.48 | 18.71 | 17.06 | 17.10 | 16.79 | qfq | 18,620,021 | 324,585,799 | -9.76% |
| 2025-04-07 | 19.33 | 19.56 | 18.95 | 18.95 | 18.61 | qfq | 6,217,600 | 118,377,778 | -10.02% |
| 2025-04-03 | 21.51 | 22.20 | 21.06 | 21.06 | 20.68 | qfq | 22,286,700 | 476,872,771 | -10.00% |
| 2025-04-02 | 23.40 | 24.68 | 23.40 | 23.40 | 22.98 | qfq | 17,762,164 | 419,315,051 | -10.00% |
| 2025-04-01 | 26.00 | 28.29 | 26.00 | 26.00 | 25.53 | qfq | 27,661,495 | 736,395,602 | -10.00% |
| 2025-03-31 | 25.77 | 28.89 | 25.77 | 28.89 | 28.37 | qfq | 32,965,240 | 901,877,026 | 10.02% |
| 2025-03-28 | 24.01 | 26.26 | 24.01 | 26.26 | 25.78 | qfq | 25,364,071 | 654,948,356 | 10.01% |
| 2025-03-27 | 23.16 | 25.51 | 22.02 | 23.87 | 23.44 | qfq | 25,686,465 | 598,896,638 | -2.45% |
| 2025-03-26 | 21.81 | 25.61 | 21.81 | 24.47 | 24.03 | qfq | 30,314,571 | 723,286,971 | 0.99% |
| 2025-03-25 | 23.01 | 25.78 | 21.10 | 24.23 | 23.79 | qfq | 33,842,241 | 801,965,037 | 3.37% |
| 2025-03-24 | 19.56 | 23.44 | 19.18 | 23.44 | 23.02 | qfq | 27,697,930 | 595,748,556 | 10.00% |
| 2025-03-21 | 21.31 | 21.31 | 19.48 | 21.31 | 20.92 | qfq | 30,316,704 | 626,047,286 | 10.02% |
| 2025-03-20 | 19.37 | 19.37 | 19.37 | 19.37 | 19.02 | qfq | 775,160 | 15,014,849 | 9.99% |
| 2025-03-19 | 17.61 | 17.61 | 17.61 | 17.61 | 17.29 | qfq | 2,259,400 | 39,788,034 | 9.99% |
| 2025-03-18 | 14.55 | 16.01 | 14.50 | 16.01 | 15.72 | qfq | 4,849,890 | 75,799,295 | 10.03% |
| 2025-03-17 | 14.38 | 14.64 | 14.21 | 14.55 | 14.29 | qfq | 5,622,449 | 81,412,075 | 1.18% |
| 2025-03-14 | 14.26 | 14.46 | 13.88 | 14.38 | 14.12 | qfq | 6,266,949 | 88,933,875 | -0.07% |
| 2025-03-13 | 14.54 | 15.05 | 14.17 | 14.39 | 14.13 | qfq | 9,401,000 | 136,753,069 | 0.07% |
| 2025-03-12 | 14.19 | 14.60 | 14.17 | 14.38 | 14.12 | qfq | 7,216,300 | 103,853,257 | 1.48% |
| 2025-03-11 | 14.11 | 14.25 | 13.91 | 14.17 | 13.91 | qfq | 5,178,840 | 72,879,547 | -0.84% |
| 2025-03-10 | 14.14 | 14.56 | 14.14 | 14.29 | 14.03 | qfq | 5,630,329 | 80,525,557 | 0.99% |
| 2025-03-07 | 14.10 | 14.28 | 13.86 | 14.15 | 13.89 | qfq | 7,289,800 | 102,560,025 | 0.14% |
| 2025-03-06 | 13.99 | 14.30 | 13.99 | 14.13 | 13.87 | qfq | 9,834,740 | 139,228,557 | 1.51% |
| 2025-03-05 | 13.75 | 14.07 | 13.67 | 13.92 | 13.67 | qfq | 8,061,734 | 111,486,575 | 0.22% |
| 2025-03-04 | 13.60 | 14.09 | 13.46 | 13.89 | 13.64 | qfq | 12,655,096 | 173,913,251 | -3.07% |
| 2025-03-03 | 14.44 | 15.32 | 14.32 | 14.33 | 14.07 | qfq | 19,986,840 | 291,294,855 | -9.93% |
| 2025-02-28 | 19.03 | 19.03 | 15.73 | 15.91 | 15.62 | qfq | 26,490,501 | 478,749,639 | -8.03% |
| 2025-02-27 | 17.30 | 17.30 | 16.92 | 17.30 | 16.99 | qfq | 8,284,115 | 142,974,516 | 9.98% |
| 2025-02-26 | 15.63 | 15.73 | 14.99 | 15.73 | 15.45 | qfq | 10,834,987 | 167,937,581 | 10.00% |
| 2025-02-25 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | qfq | 3,193,960 | 45,673,628 | 10.00% |
| 2025-02-24 | 13.41 | 13.41 | 12.91 | 13.00 | 12.76 | qfq | 4,637,480 | 60,513,639 | -2.62% |
| 2025-02-21 | 13.58 | 13.95 | 13.28 | 13.35 | 13.11 | qfq | 6,025,210 | 81,149,467 | -2.55% |
| 2025-02-20 | 13.10 | 14.09 | 12.98 | 13.70 | 13.45 | qfq | 7,865,670 | 106,222,219 | 3.87% |
| 2025-02-19 | 12.95 | 13.44 | 12.72 | 13.19 | 12.95 | qfq | 6,263,400 | 82,016,705 | 3.69% |
| 2025-02-18 | 12.50 | 12.98 | 12.32 | 12.72 | 12.49 | qfq | 4,644,610 | 58,910,868 | 2.25% |
| 2025-02-17 | 12.18 | 12.52 | 12.10 | 12.44 | 12.21 | qfq | 2,091,646 | 25,835,503 | 2.13% |
| 2025-02-14 | 12.18 | 12.43 | 12.11 | 12.18 | 11.96 | qfq | 1,679,244 | 20,592,227 | 0.08% |
| 2025-02-13 | 12.40 | 12.49 | 12.13 | 12.17 | 11.95 | qfq | 1,805,100 | 22,125,222 | -2.01% |
| 2025-02-12 | 12.40 | 12.50 | 12.33 | 12.42 | 12.20 | qfq | 1,717,813 | 21,302,005 | -0.24% |
| 2025-02-11 | 12.84 | 13.10 | 12.40 | 12.45 | 12.22 | qfq | 2,627,200 | 32,925,192 | -2.73% |
| 2025-02-10 | 12.50 | 12.99 | 12.46 | 12.80 | 12.57 | qfq | 3,090,973 | 39,268,724 | 2.48% |
| 2025-02-07 | 12.52 | 12.64 | 12.33 | 12.49 | 12.26 | qfq | 2,720,966 | 34,048,061 | 0.00% |
| 2025-02-06 | 12.30 | 12.51 | 12.14 | 12.49 | 12.26 | qfq | 2,224,900 | 27,455,218 | 1.79% |
| 2025-02-05 | 12.14 | 12.38 | 12.10 | 12.27 | 12.05 | qfq | 1,875,220 | 22,976,957 | 2.16% |
| 2025-01-27 | 12.32 | 12.36 | 12.00 | 12.01 | 11.79 | qfq | 1,244,800 | 15,161,082 | -1.72% |
| 2025-01-24 | 12.02 | 12.24 | 11.97 | 12.22 | 12.00 | qfq | 1,625,500 | 19,693,380 | 1.33% |
| 2025-01-23 | 11.99 | 12.18 | 11.98 | 12.06 | 11.84 | qfq | 1,954,010 | 23,625,691 | 1.43% |
| 2025-01-22 | 12.11 | 12.14 | 11.82 | 11.89 | 11.67 | qfq | 1,373,400 | 16,415,606 | -1.65% |
| 2025-01-21 | 12.30 | 12.40 | 12.00 | 12.09 | 11.87 | qfq | 2,237,797 | 27,083,071 | -1.47% |
| 2025-01-20 | 12.48 | 12.78 | 12.15 | 12.27 | 12.05 | qfq | 3,607,697 | 44,874,208 | -1.37% |
| 2025-01-17 | 11.90 | 12.56 | 11.83 | 12.44 | 12.21 | qfq | 4,199,700 | 51,182,583 | 3.58% |
| 2025-01-16 | 12.75 | 12.75 | 11.91 | 12.01 | 11.79 | qfq | 4,561,100 | 55,753,681 | -1.96% |
| 2025-01-15 | 11.93 | 12.26 | 11.80 | 12.25 | 12.03 | qfq | 3,061,400 | 36,941,860 | 2.77% |
| 2025-01-14 | 11.45 | 11.93 | 11.42 | 11.92 | 11.70 | qfq | 2,017,700 | 23,666,111 | 4.93% |
| 2025-01-13 | 11.02 | 11.39 | 10.89 | 11.36 | 11.15 | qfq | 1,486,700 | 16,654,492 | 1.88% |
| 2025-01-10 | 11.42 | 11.79 | 11.13 | 11.15 | 10.95 | qfq | 2,345,700 | 26,949,410 | -3.13% |
| 2025-01-09 | 11.38 | 11.58 | 11.24 | 11.51 | 11.30 | qfq | 1,962,100 | 22,516,929 | 1.14% |
| 2025-01-08 | 11.40 | 11.48 | 10.90 | 11.38 | 11.17 | qfq | 2,230,470 | 25,057,811 | 0.00% |
| 2025-01-07 | 11.01 | 11.40 | 10.93 | 11.38 | 11.17 | qfq | 1,977,170 | 22,193,663 | 2.71% |
| 2025-01-06 | 11.00 | 11.23 | 10.54 | 11.08 | 10.88 | qfq | 2,020,600 | 22,200,762 | 0.54% |
| 2025-01-03 | 11.73 | 11.73 | 10.92 | 11.02 | 10.82 | qfq | 2,764,570 | 31,261,526 | -6.13% |
| 2025-01-02 | 11.94 | 12.12 | 11.60 | 11.74 | 11.53 | qfq | 2,117,800 | 25,106,885 | -2.09% |
| 2024-12-31 | 12.40 | 12.45 | 11.92 | 11.99 | 11.77 | qfq | 1,912,900 | 23,110,503 | -2.44% |
| 2024-12-30 | 12.70 | 12.72 | 12.19 | 12.29 | 12.07 | qfq | 2,205,600 | 27,273,523 | -3.23% |
| 2024-12-27 | 12.50 | 12.83 | 12.41 | 12.70 | 12.47 | qfq | 2,072,200 | 26,306,234 | 1.68% |
| 2024-12-26 | 12.06 | 12.68 | 12.06 | 12.49 | 12.26 | qfq | 2,643,700 | 32,955,460 | 2.88% |
| 2024-12-25 | 12.54 | 12.54 | 11.90 | 12.14 | 11.92 | qfq | 2,554,140 | 30,947,719 | -2.72% |
| 2024-12-24 | 12.56 | 12.80 | 12.21 | 12.48 | 12.25 | qfq | 2,379,300 | 29,679,678 | 0.40% |
| 2024-12-23 | 13.34 | 13.34 | 12.39 | 12.43 | 12.21 | qfq | 3,237,600 | 41,333,399 | -6.82% |
| 2024-12-20 | 12.87 | 13.42 | 12.87 | 13.34 | 13.10 | qfq | 3,003,300 | 39,777,442 | 3.25% |
| 2024-12-19 | 12.96 | 13.01 | 12.67 | 12.92 | 12.69 | qfq | 2,334,100 | 29,937,855 | -0.54% |
| 2024-12-18 | 13.14 | 13.30 | 12.72 | 12.99 | 12.76 | qfq | 2,705,100 | 35,012,746 | -0.99% |
| 2024-12-17 | 14.00 | 14.10 | 13.03 | 13.12 | 12.88 | qfq | 4,165,400 | 55,966,192 | -6.95% |
| 2024-12-16 | 14.25 | 14.34 | 13.92 | 14.10 | 13.84 | qfq | 3,361,260 | 47,343,393 | -1.05% |
| 2024-12-13 | 14.60 | 14.78 | 14.25 | 14.25 | 13.99 | qfq | 4,015,880 | 58,197,210 | -2.93% |
| 2024-12-12 | 14.90 | 15.07 | 14.67 | 14.68 | 14.41 | qfq | 4,747,780 | 70,193,631 | -1.28% |
| 2024-12-11 | 14.46 | 14.87 | 14.21 | 14.87 | 14.60 | qfq | 6,045,853 | 88,417,598 | 3.26% |
| 2024-12-10 | 15.05 | 15.16 | 14.35 | 14.40 | 14.14 | qfq | 6,509,473 | 95,051,110 | -2.24% |
| 2024-12-09 | 14.15 | 14.76 | 14.03 | 14.73 | 14.46 | qfq | 7,675,380 | 111,335,819 | 4.17% |
| 2024-12-06 | 14.33 | 14.37 | 13.92 | 14.14 | 13.88 | qfq | 5,743,044 | 81,056,689 | -2.01% |
| 2024-12-05 | 14.32 | 14.68 | 13.92 | 14.43 | 14.17 | qfq | 9,105,563 | 129,878,255 | -0.14% |
| 2024-12-04 | 15.15 | 16.09 | 14.39 | 14.45 | 14.19 | qfq | 16,373,561 | 248,160,403 | -1.23% |
| 2024-12-03 | 13.55 | 14.63 | 13.55 | 14.63 | 14.37 | qfq | 6,168,833 | 88,745,759 | 10.00% |
| 2024-12-02 | 13.00 | 13.38 | 12.90 | 13.30 | 13.06 | qfq | 6,181,040 | 81,821,133 | 1.68% |
| 2024-11-29 | 12.76 | 13.39 | 12.61 | 13.08 | 12.84 | qfq | 7,317,929 | 95,518,807 | 0.00% |
| 2024-11-28 | 12.86 | 13.40 | 12.74 | 13.08 | 12.84 | qfq | 6,913,100 | 90,191,142 | 0.08% |
| 2024-11-27 | 12.60 | 13.37 | 12.10 | 13.07 | 12.83 | qfq | 8,727,483 | 110,973,094 | 2.83% |
| 2024-11-26 | 13.30 | 13.30 | 12.65 | 12.71 | 12.48 | qfq | 7,851,250 | 101,092,109 | -5.71% |
| 2024-11-25 | 13.81 | 14.17 | 12.92 | 13.48 | 13.24 | qfq | 9,995,505 | 134,896,788 | -3.85% |
| 2024-11-22 | 14.55 | 15.04 | 13.50 | 14.02 | 13.77 | qfq | 15,947,552 | 230,721,860 | 1.08% |
| 2024-11-21 | 12.60 | 13.87 | 12.36 | 13.87 | 13.62 | qfq | 12,996,442 | 171,838,351 | 9.99% |
| 2024-11-20 | 11.81 | 12.99 | 11.74 | 12.61 | 12.38 | qfq | 9,721,925 | 122,954,217 | 6.77% |
| 2024-11-19 | 11.26 | 11.83 | 11.26 | 11.81 | 11.60 | qfq | 2,869,480 | 33,386,668 | 4.42% |
| 2024-11-18 | 11.52 | 11.75 | 11.20 | 11.31 | 11.11 | qfq | 2,537,840 | 29,111,875 | -2.16% |
| 2024-11-15 | 11.71 | 11.94 | 11.54 | 11.56 | 11.35 | qfq | 2,038,040 | 23,964,420 | -1.20% |
| 2024-11-14 | 12.30 | 12.31 | 11.69 | 11.70 | 11.49 | qfq | 2,529,200 | 30,098,085 | -4.02% |
| 2024-11-13 | 12.08 | 12.19 | 11.74 | 12.19 | 11.97 | qfq | 1,977,800 | 23,718,386 | 0.91% |
| 2024-11-12 | 12.18 | 12.34 | 11.93 | 12.08 | 11.86 | qfq | 2,668,940 | 32,560,812 | -0.98% |
| 2024-11-11 | 11.85 | 12.22 | 11.81 | 12.20 | 11.98 | qfq | 2,542,720 | 30,608,868 | 2.43% |
| 2024-11-08 | 12.04 | 12.15 | 11.78 | 11.91 | 11.69 | qfq | 2,789,500 | 33,281,798 | 0.08% |
| 2024-11-07 | 11.61 | 11.91 | 11.53 | 11.90 | 11.68 | qfq | 2,623,770 | 31,017,106 | 2.32% |
| 2024-11-06 | 11.54 | 11.67 | 11.40 | 11.63 | 11.42 | qfq | 2,242,544 | 25,991,299 | 0.78% |
| 2024-11-05 | 11.50 | 11.55 | 11.35 | 11.54 | 11.33 | qfq | 2,255,700 | 25,872,004 | 0.87% |
| 2024-11-04 | 10.99 | 11.44 | 10.91 | 11.44 | 11.23 | qfq | 2,220,200 | 25,122,068 | 4.09% |
| 2024-11-01 | 11.49 | 11.68 | 10.91 | 10.99 | 10.79 | qfq | 2,848,720 | 31,767,564 | -3.60% |
| 2024-10-31 | 11.15 | 11.55 | 11.15 | 11.40 | 11.19 | qfq | 2,003,600 | 22,810,205 | 0.62% |
| 2024-10-30 | 11.30 | 11.55 | 11.15 | 11.33 | 11.13 | qfq | 2,138,700 | 24,218,744 | -0.61% |
| 2024-10-29 | 11.80 | 12.00 | 11.36 | 11.40 | 11.19 | qfq | 3,196,060 | 37,018,496 | -4.04% |
| 2024-10-28 | 11.60 | 11.89 | 11.50 | 11.88 | 11.67 | qfq | 2,057,900 | 24,106,754 | 2.95% |
| 2024-10-25 | 11.30 | 11.56 | 11.28 | 11.54 | 11.33 | qfq | 2,356,100 | 26,971,502 | 2.67% |
| 2024-10-24 | 11.20 | 11.33 | 11.04 | 11.24 | 11.04 | qfq | 1,860,900 | 20,847,381 | 0.18% |
| 2024-10-23 | 11.09 | 11.59 | 10.96 | 11.22 | 11.02 | qfq | 2,941,540 | 33,036,940 | 1.26% |
| 2024-10-22 | 10.81 | 11.09 | 10.79 | 11.08 | 10.88 | qfq | 2,369,700 | 25,923,163 | 2.03% |
| 2024-10-21 | 11.11 | 11.20 | 10.76 | 10.86 | 10.66 | qfq | 2,961,760 | 32,346,889 | -0.28% |
| 2024-10-18 | 10.59 | 11.08 | 10.59 | 10.89 | 10.69 | qfq | 2,283,570 | 24,815,933 | 1.97% |
| 2024-10-17 | 10.67 | 11.06 | 10.65 | 10.68 | 10.49 | qfq | 1,518,500 | 16,420,867 | -1.39% |
| 2024-10-16 | 10.51 | 10.95 | 10.51 | 10.83 | 10.63 | qfq | 1,844,644 | 19,888,411 | 1.03% |
| 2024-10-15 | 10.85 | 11.05 | 10.67 | 10.72 | 10.53 | qfq | 1,950,084 | 21,283,671 | -1.56% |
| 2024-10-14 | 10.58 | 10.95 | 10.50 | 10.89 | 10.69 | qfq | 2,761,040 | 29,732,241 | 2.74% |
| 2024-10-11 | 11.14 | 11.14 | 10.50 | 10.60 | 10.41 | qfq | 2,786,350 | 30,022,667 | -4.33% |
| 2024-10-10 | 11.06 | 11.48 | 10.81 | 11.08 | 10.88 | qfq | 3,752,140 | 41,822,940 | -1.86% |
| 2024-10-09 | 12.31 | 12.33 | 11.29 | 11.29 | 11.09 | qfq | 4,384,030 | 50,709,665 | -9.97% |
| 2024-10-08 | 12.88 | 12.89 | 11.64 | 12.54 | 12.31 | qfq | 5,441,740 | 67,436,601 | 7.00% |
| 2024-09-30 | 11.21 | 11.85 | 10.91 | 11.72 | 11.51 | qfq | 4,344,800 | 49,685,425 | 8.02% |
| 2024-09-27 | 10.60 | 10.88 | 10.50 | 10.85 | 10.65 | qfq | 1,269,400 | 13,581,255 | 4.33% |
| 2024-09-26 | 10.00 | 10.40 | 9.95 | 10.40 | 10.21 | qfq | 1,595,940 | 16,229,412 | 3.48% |
| 2024-09-25 | 10.12 | 10.25 | 10.01 | 10.05 | 9.87 | qfq | 1,761,140 | 17,857,810 | 0.20% |
| 2024-09-24 | 9.58 | 10.08 | 9.58 | 10.03 | 9.85 | qfq | 2,024,100 | 19,861,672 | 5.36% |
| 2024-09-23 | 9.45 | 9.59 | 9.37 | 9.52 | 9.35 | qfq | 1,071,329 | 10,182,854 | 0.74% |
| 2024-09-20 | 9.75 | 9.76 | 9.36 | 9.45 | 9.28 | qfq | 1,471,600 | 13,968,837 | -2.78% |
| 2024-09-19 | 9.70 | 9.83 | 9.25 | 9.72 | 9.54 | qfq | 1,803,200 | 17,287,561 | 3.96% |
| 2024-09-18 | 9.55 | 9.65 | 9.23 | 9.35 | 9.18 | qfq | 1,375,800 | 12,891,303 | -1.37% |
| 2024-09-13 | 9.92 | 9.92 | 9.48 | 9.48 | 9.31 | qfq | 1,195,900 | 11,530,875 | -3.56% |
| 2024-09-12 | 9.97 | 10.08 | 9.82 | 9.83 | 9.65 | qfq | 1,096,040 | 10,911,431 | -0.91% |
| 2024-09-11 | 10.01 | 10.10 | 9.65 | 9.92 | 9.74 | qfq | 931,100 | 9,272,754 | -0.90% |
| 2024-09-10 | 9.99 | 10.05 | 9.78 | 10.01 | 9.83 | qfq | 909,600 | 9,029,871 | 0.20% |
| 2024-09-09 | 9.87 | 10.09 | 9.81 | 9.99 | 9.81 | qfq | 1,027,440 | 10,217,144 | 0.40% |
| 2024-09-06 | 10.15 | 10.16 | 9.94 | 9.95 | 9.77 | qfq | 1,057,800 | 10,597,727 | -1.97% |
| 2024-09-05 | 10.13 | 10.21 | 10.08 | 10.15 | 9.97 | qfq | 836,200 | 8,485,151 | 0.59% |
| 2024-09-04 | 10.00 | 10.18 | 9.98 | 10.09 | 9.91 | qfq | 1,272,886 | 12,823,351 | -0.20% |
| 2024-09-03 | 9.95 | 10.18 | 9.84 | 10.11 | 9.93 | qfq | 1,148,100 | 11,573,015 | 1.61% |
| 2024-09-02 | 10.02 | 10.21 | 9.94 | 9.95 | 9.77 | qfq | 1,395,300 | 14,055,519 | -0.80% |
| 2024-08-30 | 9.90 | 10.18 | 9.86 | 10.03 | 9.85 | qfq | 1,680,476 | 16,899,214 | 1.52% |
| 2024-08-29 | 9.50 | 9.89 | 9.50 | 9.88 | 9.70 | qfq | 1,244,100 | 12,114,264 | 2.81% |
| 2024-08-28 | 9.35 | 9.70 | 9.29 | 9.61 | 9.44 | qfq | 1,595,300 | 15,232,374 | 2.56% |
| 2024-08-27 | 9.51 | 9.56 | 9.33 | 9.37 | 9.20 | qfq | 1,974,500 | 18,588,865 | -2.29% |
| 2024-08-26 | 9.29 | 9.61 | 9.24 | 9.59 | 9.42 | qfq | 1,604,700 | 15,250,050 | 3.34% |
| 2024-08-23 | 9.53 | 9.53 | 9.21 | 9.28 | 9.11 | qfq | 2,000,721 | 18,671,673 | -3.03% |
| 2024-08-22 | 9.73 | 9.84 | 9.55 | 9.57 | 9.40 | qfq | 994,700 | 9,624,037 | -1.85% |
| 2024-08-21 | 9.68 | 9.86 | 9.62 | 9.75 | 9.57 | qfq | 967,900 | 9,458,674 | 0.72% |
| 2024-08-20 | 9.85 | 9.88 | 9.62 | 9.68 | 9.50 | qfq | 1,003,941 | 9,748,988 | -1.73% |
| 2024-08-19 | 9.97 | 10.03 | 9.80 | 9.85 | 9.67 | qfq | 1,143,600 | 11,329,252 | -1.30% |
| 2024-08-16 | 10.12 | 10.21 | 9.96 | 9.98 | 9.80 | qfq | 1,079,670 | 10,882,831 | -1.38% |
| 2024-08-15 | 10.08 | 10.27 | 9.91 | 10.12 | 9.94 | qfq | 1,179,300 | 11,906,799 | 0.40% |
| 2024-08-14 | 10.19 | 10.26 | 10.06 | 10.08 | 9.90 | qfq | 897,500 | 9,107,289 | -1.18% |
| 2024-08-13 | 10.24 | 10.32 | 10.04 | 10.20 | 10.02 | qfq | 1,149,800 | 11,667,018 | 0.20% |
| 2024-08-12 | 10.23 | 10.33 | 10.12 | 10.18 | 10.00 | qfq | 1,194,200 | 12,185,911 | -0.59% |
| 2024-08-09 | 10.45 | 10.62 | 10.21 | 10.24 | 10.05 | qfq | 1,250,200 | 12,935,413 | -1.63% |
| 2024-08-08 | 10.46 | 10.46 | 10.17 | 10.41 | 10.22 | qfq | 981,100 | 10,148,954 | -0.29% |
| 2024-08-07 | 10.45 | 10.57 | 10.26 | 10.44 | 10.25 | qfq | 1,015,456 | 10,612,373 | -0.10% |
| 2024-08-06 | 10.37 | 10.49 | 10.18 | 10.45 | 10.26 | qfq | 1,110,300 | 11,491,960 | 2.65% |
| 2024-08-05 | 10.51 | 10.62 | 10.18 | 10.18 | 10.00 | qfq | 1,293,600 | 13,460,871 | -3.96% |
| 2024-08-02 | 10.76 | 10.90 | 10.55 | 10.60 | 10.41 | qfq | 1,106,300 | 11,880,318 | -2.21% |
| 2024-08-01 | 10.94 | 11.16 | 10.79 | 10.84 | 10.64 | qfq | 1,249,900 | 13,610,400 | -0.18% |
| 2024-07-31 | 10.40 | 10.86 | 10.34 | 10.86 | 10.66 | qfq | 1,326,440 | 14,125,780 | 4.83% |
| 2024-07-30 | 10.29 | 10.46 | 10.27 | 10.36 | 10.17 | qfq | 967,650 | 10,025,520 | -0.29% |
| 2024-07-29 | 10.46 | 10.61 | 10.24 | 10.39 | 10.20 | qfq | 1,337,576 | 13,929,399 | -0.29% |
| 2024-07-26 | 10.08 | 10.44 | 10.08 | 10.42 | 10.23 | qfq | 1,101,733 | 11,363,489 | 3.48% |
| 2024-07-25 | 9.88 | 10.17 | 9.81 | 10.07 | 9.89 | qfq | 1,051,900 | 10,542,057 | 0.80% |
| 2024-07-24 | 10.22 | 10.35 | 9.93 | 9.99 | 9.81 | qfq | 1,141,100 | 11,451,451 | -2.63% |
| 2024-07-23 | 10.45 | 10.55 | 10.22 | 10.26 | 10.07 | qfq | 948,100 | 9,868,647 | -1.82% |
| 2024-07-22 | 10.30 | 10.54 | 10.30 | 10.45 | 10.26 | qfq | 981,700 | 10,255,161 | 0.00% |
| 2024-07-19 | 10.34 | 10.59 | 10.24 | 10.45 | 10.26 | qfq | 1,502,100 | 15,715,180 | 1.46% |
| 2024-07-18 | 10.40 | 10.41 | 10.12 | 10.30 | 10.11 | qfq | 1,548,700 | 15,868,396 | -1.15% |
| 2024-07-17 | 10.68 | 10.89 | 10.40 | 10.42 | 10.23 | qfq | 1,574,300 | 16,523,061 | -3.61% |
| 2024-07-16 | 10.89 | 11.08 | 10.72 | 10.81 | 10.61 | qfq | 1,483,300 | 16,068,035 | -1.99% |
| 2024-07-15 | 11.36 | 11.46 | 10.88 | 11.03 | 10.83 | qfq | 1,398,580 | 15,431,141 | -2.73% |
| 2024-07-12 | 11.32 | 11.42 | 11.20 | 11.34 | 11.13 | qfq | 1,137,500 | 12,893,909 | -0.18% |
| 2024-07-11 | 11.26 | 11.39 | 11.10 | 11.36 | 11.15 | qfq | 1,364,500 | 15,400,426 | 3.84% |
| 2024-07-10 | 10.86 | 11.07 | 10.77 | 10.94 | 10.74 | qfq | 1,500,500 | 16,502,056 | 0.92% |
| 2024-07-09 | 10.55 | 10.85 | 10.37 | 10.84 | 10.64 | qfq | 1,245,800 | 13,277,802 | 2.36% |
| 2024-07-08 | 10.98 | 10.98 | 10.56 | 10.59 | 10.40 | qfq | 1,085,600 | 11,602,879 | -3.73% |
| 2024-07-05 | 10.86 | 11.09 | 10.70 | 11.00 | 10.80 | qfq | 1,167,900 | 12,745,610 | 0.73% |
| 2024-07-04 | 11.28 | 11.43 | 10.90 | 10.92 | 10.72 | qfq | 1,587,200 | 17,591,331 | -3.02% |
| 2024-07-03 | 11.33 | 11.58 | 11.24 | 11.26 | 11.06 | qfq | 978,900 | 11,145,946 | -1.75% |
| 2024-07-02 | 11.44 | 11.59 | 11.38 | 11.46 | 11.25 | qfq | 1,030,240 | 11,834,299 | 0.09% |
| 2024-07-01 | 11.35 | 11.49 | 11.01 | 11.45 | 11.24 | qfq | 1,807,830 | 20,339,665 | 1.69% |
| 2024-06-28 | 11.46 | 11.56 | 11.17 | 11.26 | 11.06 | qfq | 1,821,886 | 20,745,408 | -0.18% |
| 2024-06-27 | 11.93 | 11.93 | 11.28 | 11.28 | 11.08 | qfq | 2,028,430 | 23,204,158 | -3.42% |
| 2024-06-26 | 11.12 | 11.73 | 11.12 | 11.68 | 11.47 | qfq | 1,349,500 | 15,543,877 | 2.28% |
| 2024-06-25 | 11.21 | 11.66 | 11.20 | 11.42 | 11.21 | qfq | 2,076,970 | 23,764,496 | 1.87% |
| 2024-06-24 | 11.79 | 11.79 | 11.15 | 11.21 | 11.01 | qfq | 1,887,500 | 21,399,508 | -5.16% |
| 2024-06-21 | 11.80 | 11.95 | 11.56 | 11.82 | 11.61 | qfq | 1,261,600 | 14,926,856 | 0.34% |
| 2024-06-20 | 12.10 | 12.16 | 11.72 | 11.78 | 11.57 | qfq | 1,516,990 | 18,050,036 | -3.36% |
| 2024-06-19 | 12.36 | 12.51 | 12.16 | 12.19 | 11.97 | qfq | 1,261,920 | 15,512,566 | -0.49% |
| 2024-06-18 | 11.83 | 12.33 | 11.72 | 12.25 | 12.03 | qfq | 1,999,800 | 24,150,991 | 2.68% |
| 2024-06-17 | 11.65 | 12.36 | 11.65 | 11.93 | 11.71 | qfq | 2,511,030 | 30,269,488 | -0.17% |
| 2024-06-14 | 12.11 | 12.21 | 11.83 | 11.95 | 11.73 | qfq | 1,756,400 | 20,970,812 | -1.73% |
| 2024-06-13 | 12.09 | 12.29 | 11.91 | 12.16 | 11.94 | qfq | 1,476,100 | 17,884,355 | 0.66% |
| 2024-06-12 | 11.95 | 12.18 | 11.91 | 12.08 | 11.86 | qfq | 1,323,400 | 15,999,118 | 0.75% |
| 2024-06-11 | 11.84 | 12.08 | 11.49 | 11.99 | 11.77 | qfq | 2,104,000 | 24,759,412 | 1.52% |
| 2024-06-07 | 11.36 | 11.82 | 11.36 | 11.81 | 11.60 | qfq | 2,342,380 | 27,359,816 | 4.42% |
| 2024-06-06 | 12.13 | 12.20 | 11.15 | 11.31 | 11.11 | qfq | 2,756,356 | 31,720,828 | -6.53% |
| 2024-06-05 | 12.48 | 12.48 | 12.06 | 12.10 | 11.88 | qfq | 1,705,330 | 20,897,944 | -2.89% |
| 2024-06-04 | 12.71 | 12.85 | 12.30 | 12.46 | 12.23 | qfq | 1,983,200 | 24,729,678 | -3.19% |
| 2024-06-03 | 13.47 | 13.50 | 12.72 | 12.87 | 12.64 | qfq | 1,889,200 | 24,618,491 | -4.45% |
| 2024-05-31 | 13.38 | 13.52 | 13.25 | 13.47 | 13.23 | qfq | 1,042,994 | 14,005,302 | 0.67% |
| 2024-05-30 | 13.27 | 13.83 | 13.26 | 13.38 | 13.14 | qfq | 1,447,056 | 19,499,294 | 0.15% |
| 2024-05-29 | 13.12 | 13.40 | 12.99 | 13.36 | 13.12 | qfq | 1,180,520 | 15,678,922 | 1.98% |
| 2024-05-28 | 13.26 | 13.39 | 13.00 | 13.10 | 12.86 | qfq | 1,282,700 | 16,922,363 | -2.17% |
| 2024-05-27 | 13.40 | 13.51 | 13.00 | 13.39 | 13.15 | qfq | 1,376,100 | 18,157,895 | 0.60% |
| 2024-05-24 | 13.53 | 13.69 | 13.30 | 13.31 | 13.07 | qfq | 1,006,600 | 13,535,391 | -1.77% |
| 2024-05-23 | 14.14 | 14.15 | 13.46 | 13.55 | 13.30 | qfq | 1,523,956 | 20,786,494 | -2.87% |
| 2024-05-22 | 13.96 | 14.24 | 13.90 | 13.95 | 13.70 | qfq | 1,198,476 | 16,788,886 | -0.85% |
| 2024-05-21 | 14.29 | 14.32 | 13.96 | 14.07 | 13.82 | qfq | 1,225,740 | 17,231,224 | -1.81% |
| 2024-05-20 | 14.23 | 14.62 | 14.23 | 14.33 | 14.07 | qfq | 1,239,240 | 17,843,821 | -0.21% |
| 2024-05-17 | 14.27 | 14.58 | 14.19 | 14.36 | 14.10 | qfq | 1,364,100 | 19,530,531 | 0.00% |
| 2024-05-16 | 14.23 | 14.49 | 14.22 | 14.36 | 14.10 | qfq | 1,112,300 | 16,003,033 | 0.77% |
| 2024-05-15 | 14.28 | 14.52 | 14.25 | 14.25 | 13.99 | qfq | 1,346,026 | 19,314,598 | -1.66% |
| 2024-05-14 | 14.29 | 14.67 | 14.29 | 14.49 | 14.23 | qfq | 1,650,946 | 23,834,316 | 1.68% |
| 2024-05-13 | 14.55 | 14.55 | 14.10 | 14.25 | 13.99 | qfq | 1,436,506 | 20,499,872 | -2.13% |
| 2024-05-10 | 14.88 | 15.00 | 14.54 | 14.56 | 14.30 | qfq | 1,350,500 | 19,816,369 | -4.08% |
| 2024-05-09 | 15.22 | 15.49 | 15.12 | 15.18 | 14.58 | qfq | 1,570,000 | 23,987,258 | -0.33% |
| 2024-05-08 | 15.37 | 15.52 | 15.21 | 15.23 | 14.63 | qfq | 1,773,515 | 27,231,286 | -0.72% |
| 2024-05-07 | 15.30 | 15.71 | 15.11 | 15.34 | 14.74 | qfq | 2,022,400 | 31,113,863 | 0.13% |
| 2024-05-06 | 15.09 | 15.37 | 14.87 | 15.32 | 14.72 | qfq | 2,062,670 | 31,327,597 | 2.54% |
| 2024-04-30 | 14.69 | 15.06 | 14.66 | 14.94 | 14.35 | qfq | 2,153,740 | 31,940,759 | 0.40% |
| 2024-04-29 | 14.46 | 14.93 | 14.38 | 14.88 | 14.29 | qfq | 1,650,340 | 24,233,131 | 3.41% |
| 2024-04-26 | 14.13 | 14.47 | 14.00 | 14.39 | 13.82 | qfq | 1,578,580 | 22,577,066 | 2.13% |
| 2024-04-25 | 14.17 | 14.26 | 14.03 | 14.09 | 13.53 | qfq | 1,239,200 | 17,515,420 | -0.42% |
| 2024-04-24 | 13.64 | 14.35 | 13.64 | 14.15 | 13.59 | qfq | 1,845,200 | 25,947,882 | 4.12% |
| 2024-04-23 | 13.44 | 13.73 | 13.25 | 13.59 | 13.05 | qfq | 1,941,600 | 26,305,368 | 2.41% |
| 2024-04-22 | 13.00 | 13.53 | 12.84 | 13.27 | 12.75 | qfq | 2,101,688 | 27,848,060 | -0.30% |
| 2024-04-19 | 13.19 | 13.56 | 13.16 | 13.31 | 12.79 | qfq | 1,749,460 | 23,336,948 | -1.48% |
| 2024-04-18 | 13.63 | 13.87 | 13.15 | 13.51 | 12.98 | qfq | 2,529,840 | 34,332,834 | -0.30% |
| 2024-04-17 | 12.17 | 13.60 | 12.17 | 13.55 | 13.02 | qfq | 3,703,500 | 49,031,758 | 6.11% |
| 2024-04-16 | 13.85 | 13.99 | 12.77 | 12.77 | 12.27 | qfq | 2,416,800 | 31,317,462 | -10.01% |
| 2024-04-15 | 14.17 | 14.78 | 13.29 | 14.19 | 13.63 | qfq | 3,929,209 | 55,706,081 | -0.91% |
| 2024-04-12 | 14.83 | 14.91 | 14.30 | 14.32 | 13.76 | qfq | 1,925,900 | 27,959,816 | -2.92% |
| 2024-04-11 | 14.38 | 15.06 | 14.15 | 14.75 | 14.17 | qfq | 3,412,079 | 50,193,618 | 2.43% |
| 2024-04-10 | 14.98 | 14.98 | 14.18 | 14.40 | 13.83 | qfq | 2,825,460 | 40,842,122 | -4.06% |
| 2024-04-09 | 14.96 | 15.16 | 14.88 | 15.01 | 14.42 | qfq | 1,914,300 | 28,743,969 | 0.13% |
| 2024-04-08 | 15.45 | 15.70 | 14.93 | 14.99 | 14.40 | qfq | 2,713,120 | 41,335,786 | -3.79% |
| 2024-04-03 | 15.71 | 16.15 | 15.24 | 15.58 | 14.97 | qfq | 3,270,000 | 51,245,225 | -0.51% |
| 2024-04-02 | 15.64 | 15.88 | 15.45 | 15.66 | 15.04 | qfq | 2,161,260 | 33,902,806 | 0.19% |
| 2024-04-01 | 15.21 | 15.64 | 15.10 | 15.63 | 15.01 | qfq | 2,002,710 | 30,988,735 | 3.44% |
| 2024-03-29 | 14.88 | 15.14 | 14.80 | 15.11 | 14.51 | qfq | 1,865,500 | 28,019,482 | 1.68% |
| 2024-03-28 | 14.42 | 15.13 | 14.30 | 14.86 | 14.27 | qfq | 2,172,920 | 32,206,429 | 2.70% |
| 2024-03-27 | 15.19 | 15.20 | 14.40 | 14.47 | 13.90 | qfq | 1,997,400 | 29,551,545 | -4.05% |
| 2024-03-26 | 14.87 | 15.18 | 14.71 | 15.08 | 14.49 | qfq | 2,269,900 | 34,055,616 | 1.34% |
| 2024-03-25 | 15.45 | 15.50 | 14.85 | 14.88 | 14.29 | qfq | 2,663,500 | 40,442,335 | -3.75% |
| 2024-03-22 | 15.88 | 15.90 | 15.27 | 15.46 | 14.85 | qfq | 2,478,876 | 38,620,216 | -2.77% |
| 2024-03-21 | 15.62 | 15.94 | 15.47 | 15.90 | 15.27 | qfq | 2,582,600 | 40,701,445 | 1.40% |
| 2024-03-20 | 15.34 | 15.68 | 15.34 | 15.68 | 15.06 | qfq | 1,867,540 | 28,953,101 | 2.28% |
| 2024-03-19 | 15.47 | 15.54 | 15.13 | 15.33 | 14.73 | qfq | 2,158,340 | 33,093,009 | -0.71% |
| 2024-03-18 | 15.10 | 15.50 | 15.06 | 15.44 | 14.83 | qfq | 2,738,976 | 41,843,722 | 4.18% |
| 2024-03-15 | 14.67 | 14.84 | 14.52 | 14.82 | 14.24 | qfq | 2,167,600 | 31,901,053 | 1.02% |
| 2024-03-14 | 14.66 | 14.87 | 14.32 | 14.67 | 14.09 | qfq | 1,789,500 | 26,168,539 | -0.47% |
| 2024-03-13 | 14.97 | 14.97 | 14.55 | 14.74 | 14.16 | qfq | 2,177,300 | 32,053,983 | 0.48% |
| 2024-03-12 | 14.27 | 14.68 | 14.22 | 14.67 | 14.09 | qfq | 2,582,480 | 37,384,838 | 2.95% |
| 2024-03-11 | 13.95 | 14.25 | 13.89 | 14.25 | 13.69 | qfq | 1,699,710 | 23,961,948 | 2.15% |
| 2024-03-08 | 13.97 | 14.12 | 13.82 | 13.95 | 13.40 | qfq | 1,605,330 | 22,387,207 | 0.00% |
| 2024-03-07 | 14.17 | 14.35 | 13.86 | 13.95 | 13.40 | qfq | 2,494,579 | 35,205,841 | -1.34% |
| 2024-03-06 | 14.00 | 14.39 | 13.81 | 14.14 | 13.58 | qfq | 2,173,440 | 30,570,541 | 1.51% |
| 2024-03-05 | 13.89 | 14.14 | 13.50 | 13.93 | 13.38 | qfq | 2,880,300 | 40,011,992 | 0.36% |
| 2024-03-04 | 14.18 | 14.20 | 13.57 | 13.88 | 13.33 | qfq | 2,550,659 | 35,311,353 | -0.07% |
| 2024-03-01 | 14.30 | 14.35 | 13.65 | 13.89 | 13.34 | qfq | 2,995,200 | 41,612,475 | 0.87% |
| 2024-02-29 | 13.13 | 13.98 | 13.06 | 13.77 | 13.23 | qfq | 4,157,700 | 56,562,248 | 2.76% |
| 2024-02-28 | 14.85 | 15.12 | 13.38 | 13.40 | 12.87 | qfq | 6,108,500 | 87,379,428 | -9.58% |
| 2024-02-27 | 14.32 | 14.85 | 14.13 | 14.82 | 14.24 | qfq | 3,095,600 | 45,242,781 | 2.92% |
| 2024-02-26 | 14.25 | 14.70 | 14.05 | 14.40 | 13.83 | qfq | 4,000,299 | 57,384,650 | 1.55% |
| 2024-02-23 | 13.36 | 14.20 | 13.32 | 14.18 | 13.62 | qfq | 4,128,279 | 56,931,456 | 6.14% |
| 2024-02-22 | 12.68 | 13.36 | 12.60 | 13.36 | 12.83 | qfq | 3,701,800 | 48,345,864 | 4.95% |
| 2024-02-21 | 12.46 | 13.33 | 12.22 | 12.73 | 12.23 | qfq | 4,678,829 | 60,219,017 | 0.47% |
| 2024-02-20 | 12.32 | 12.73 | 11.82 | 12.67 | 12.17 | qfq | 4,053,870 | 49,454,128 | 4.45% |
| 2024-02-19 | 11.07 | 12.13 | 11.07 | 12.13 | 11.65 | qfq | 5,991,006 | 70,225,498 | 9.97% |
| 2024-02-08 | 9.97 | 11.23 | 9.22 | 11.03 | 10.60 | qfq | 6,790,600 | 68,812,452 | 8.03% |
| 2024-02-07 | 11.08 | 11.19 | 10.11 | 10.21 | 9.81 | qfq | 5,372,440 | 56,006,986 | -8.84% |
| 2024-02-06 | 10.50 | 11.95 | 10.50 | 11.20 | 10.76 | qfq | 5,557,600 | 60,071,807 | -4.03% |
| 2024-02-05 | 12.58 | 12.85 | 11.67 | 11.67 | 11.21 | qfq | 3,455,300 | 41,179,767 | -10.02% |
| 2024-02-02 | 13.74 | 14.02 | 12.50 | 12.97 | 12.46 | qfq | 2,848,140 | 37,753,542 | -5.67% |
| 2024-02-01 | 13.67 | 14.02 | 13.40 | 13.75 | 13.21 | qfq | 2,497,570 | 34,404,009 | -0.87% |
| 2024-01-31 | 14.41 | 14.80 | 13.78 | 13.87 | 13.32 | qfq | 2,738,860 | 38,801,041 | -5.00% |
| 2024-01-30 | 14.70 | 15.09 | 14.51 | 14.60 | 14.02 | qfq | 2,486,400 | 36,849,778 | -1.35% |
| 2024-01-29 | 15.26 | 15.36 | 14.80 | 14.80 | 14.22 | qfq | 2,899,100 | 43,634,429 | -1.99% |
| 2024-01-26 | 15.57 | 15.63 | 15.00 | 15.10 | 14.50 | qfq | 2,352,600 | 36,022,061 | -2.20% |
| 2024-01-25 | 15.20 | 15.47 | 15.01 | 15.44 | 14.83 | qfq | 3,413,900 | 52,171,202 | 2.66% |
| 2024-01-24 | 15.17 | 15.31 | 14.50 | 15.04 | 14.45 | qfq | 4,088,300 | 61,152,575 | 0.20% |
| 2024-01-23 | 14.85 | 15.30 | 14.85 | 15.01 | 14.42 | qfq | 3,667,130 | 55,253,314 | -0.79% |
| 2024-01-22 | 16.29 | 16.29 | 14.88 | 15.13 | 14.53 | qfq | 6,877,300 | 107,067,239 | -6.43% |
| 2024-01-19 | 16.00 | 16.55 | 15.98 | 16.17 | 15.53 | qfq | 5,233,300 | 85,278,539 | -1.64% |
| 2024-01-18 | 17.98 | 17.98 | 16.29 | 16.44 | 15.79 | qfq | 7,503,400 | 125,411,613 | -9.17% |
| 2024-01-17 | 18.56 | 18.58 | 18.08 | 18.10 | 17.39 | qfq | 1,832,100 | 33,613,022 | -2.64% |
| 2024-01-16 | 19.19 | 19.25 | 18.43 | 18.59 | 17.86 | qfq | 2,411,716 | 45,027,874 | -2.92% |
| 2024-01-15 | 18.82 | 19.39 | 18.71 | 19.15 | 18.39 | qfq | 3,339,260 | 63,782,312 | 0.42% |
| 2024-01-12 | 18.20 | 19.14 | 18.20 | 19.07 | 18.32 | qfq | 3,469,916 | 65,693,874 | 2.86% |
| 2024-01-11 | 18.00 | 18.62 | 18.00 | 18.54 | 17.81 | qfq | 2,914,100 | 53,812,052 | 1.09% |
| 2024-01-10 | 18.55 | 19.00 | 17.51 | 18.34 | 17.62 | qfq | 3,146,800 | 57,550,205 | -2.13% |
| 2024-01-09 | 18.68 | 18.93 | 18.51 | 18.74 | 18.00 | qfq | 2,477,200 | 46,339,895 | 0.75% |
| 2024-01-08 | 19.21 | 19.21 | 18.60 | 18.60 | 17.87 | qfq | 3,974,209 | 74,644,631 | -3.73% |
| 2024-01-05 | 19.62 | 19.78 | 19.24 | 19.32 | 18.56 | qfq | 5,112,700 | 99,384,098 | -1.53% |
| 2024-01-04 | 19.00 | 19.70 | 18.82 | 19.62 | 18.85 | qfq | 7,384,709 | 143,511,203 | 2.94% |
| 2024-01-03 | 18.50 | 19.20 | 18.38 | 19.06 | 18.31 | qfq | 6,647,330 | 125,554,222 | 2.42% |
| 2024-01-02 | 18.69 | 18.90 | 18.45 | 18.61 | 17.88 | qfq | 4,323,730 | 80,491,019 | -0.64% |
| 2023-12-29 | 18.60 | 18.83 | 18.27 | 18.73 | 17.99 | qfq | 5,709,950 | 106,515,968 | 0.75% |
| 2023-12-28 | 18.72 | 19.08 | 18.18 | 18.59 | 17.86 | qfq | 9,092,030 | 168,519,112 | -1.12% |
| 2023-12-27 | 19.37 | 19.45 | 18.30 | 18.80 | 18.06 | qfq | 9,841,920 | 185,010,368 | -3.44% |
| 2023-12-26 | 19.69 | 21.50 | 19.22 | 19.47 | 18.70 | qfq | 13,848,920 | 276,879,138 | -2.41% |
| 2023-12-25 | 18.09 | 19.95 | 18.09 | 19.95 | 19.16 | qfq | 8,660,276 | 166,675,823 | 9.98% |
| 2023-12-22 | 18.56 | 18.80 | 18.02 | 18.14 | 17.42 | qfq | 3,350,200 | 61,201,052 | -1.04% |
| 2023-12-21 | 17.84 | 18.37 | 17.49 | 18.33 | 17.61 | qfq | 4,703,969 | 84,854,736 | 2.80% |
| 2023-12-20 | 18.20 | 18.52 | 17.83 | 17.83 | 17.13 | qfq | 4,722,669 | 85,643,195 | -1.82% |
| 2023-12-19 | 18.74 | 18.80 | 18.05 | 18.16 | 17.44 | qfq | 7,239,600 | 132,634,846 | -3.86% |
| 2023-12-18 | 17.81 | 19.60 | 17.58 | 18.89 | 18.15 | qfq | 12,529,679 | 228,946,114 | 2.44% |
| 2023-12-15 | 18.44 | 18.44 | 18.44 | 18.44 | 17.71 | qfq | 910,400 | 16,787,776 | -10.00% |
| 2023-12-14 | 20.49 | 20.49 | 20.49 | 20.49 | 19.68 | qfq | 885,900 | 18,152,091 | -10.01% |
| 2023-12-13 | 25.68 | 26.13 | 22.77 | 22.77 | 21.87 | qfq | 4,961,900 | 119,186,304 | -10.00% |
| 2023-12-12 | 26.03 | 26.05 | 25.22 | 25.30 | 24.30 | qfq | 2,000,780 | 51,282,162 | -1.52% |
| 2023-12-11 | 26.01 | 26.30 | 25.39 | 25.69 | 24.68 | qfq | 3,135,876 | 80,914,166 | -1.53% |
| 2023-12-08 | 26.01 | 26.52 | 25.94 | 26.09 | 25.06 | qfq | 2,152,700 | 56,328,141 | 0.23% |
| 2023-12-07 | 26.98 | 27.02 | 25.96 | 26.03 | 25.00 | qfq | 3,152,440 | 83,103,242 | -3.41% |
| 2023-12-06 | 27.31 | 27.40 | 26.79 | 26.95 | 25.89 | qfq | 2,929,739 | 79,112,848 | -1.32% |
| 2023-12-05 | 27.28 | 27.70 | 27.14 | 27.31 | 26.23 | qfq | 3,927,000 | 107,480,742 | 0.11% |
| 2023-12-04 | 27.75 | 27.82 | 27.26 | 27.28 | 26.20 | qfq | 2,104,900 | 57,819,858 | -1.94% |
| 2023-12-01 | 27.92 | 28.09 | 27.10 | 27.82 | 26.72 | qfq | 3,669,420 | 101,155,694 | -0.64% |
| 2023-11-30 | 27.90 | 28.09 | 27.60 | 28.00 | 26.90 | qfq | 3,871,279 | 107,941,682 | 0.36% |
| 2023-11-29 | 28.10 | 28.50 | 27.69 | 27.90 | 26.80 | qfq | 4,251,400 | 119,161,612 | -0.85% |
| 2023-11-28 | 28.00 | 28.28 | 27.80 | 28.14 | 27.03 | qfq | 3,500,343 | 98,360,683 | 0.50% |
| 2023-11-27 | 27.84 | 28.11 | 27.50 | 28.00 | 26.90 | qfq | 3,104,235 | 86,529,148 | 0.68% |
| 2023-11-24 | 28.26 | 28.26 | 27.30 | 27.81 | 26.71 | qfq | 4,528,300 | 125,444,792 | -1.24% |
| 2023-11-23 | 27.23 | 28.21 | 27.09 | 28.16 | 27.05 | qfq | 6,908,775 | 191,381,083 | 4.68% |
| 2023-11-22 | 26.82 | 27.06 | 26.70 | 26.90 | 25.84 | qfq | 3,856,200 | 103,610,560 | 0.30% |
| 2023-11-21 | 27.27 | 27.30 | 26.63 | 26.82 | 25.76 | qfq | 3,176,600 | 85,545,065 | -1.03% |
| 2023-11-20 | 27.00 | 27.35 | 26.93 | 27.10 | 26.03 | qfq | 1,444,860 | 39,217,624 | 0.18% |
| 2023-11-17 | 27.07 | 27.50 | 26.82 | 27.05 | 25.98 | qfq | 2,932,980 | 79,463,157 | -0.81% |
| 2023-11-16 | 27.15 | 27.53 | 27.15 | 27.27 | 26.19 | qfq | 2,859,590 | 78,137,762 | 0.41% |
| 2023-11-15 | 26.45 | 27.38 | 26.45 | 27.16 | 26.09 | qfq | 3,300,480 | 88,982,455 | 2.68% |
| 2023-11-14 | 26.84 | 26.85 | 26.05 | 26.45 | 25.41 | qfq | 1,478,940 | 39,120,561 | -1.49% |
| 2023-11-13 | 27.32 | 27.72 | 25.60 | 26.85 | 25.79 | qfq | 5,100,800 | 137,532,661 | -1.94% |
| 2023-11-10 | 26.33 | 27.44 | 26.20 | 27.38 | 26.30 | qfq | 4,139,960 | 111,952,424 | 4.11% |
| 2023-11-09 | 26.09 | 26.56 | 26.06 | 26.30 | 25.26 | qfq | 2,449,760 | 64,452,385 | 0.34% |
| 2023-11-08 | 26.57 | 26.77 | 26.13 | 26.21 | 25.18 | qfq | 2,216,100 | 58,551,574 | -1.72% |
| 2023-11-07 | 26.48 | 26.98 | 26.20 | 26.67 | 25.62 | qfq | 3,650,820 | 97,301,526 | 0.76% |
| 2023-11-06 | 25.30 | 26.49 | 24.94 | 26.47 | 25.43 | qfq | 3,999,680 | 102,394,736 | 4.71% |
| 2023-11-03 | 25.10 | 25.38 | 25.01 | 25.28 | 24.28 | qfq | 1,753,100 | 44,124,372 | 0.52% |
| 2023-11-02 | 25.45 | 25.75 | 25.15 | 25.15 | 24.16 | qfq | 2,283,100 | 58,095,766 | -1.14% |
| 2023-11-01 | 25.20 | 25.52 | 24.97 | 25.44 | 24.44 | qfq | 3,977,100 | 100,334,828 | 1.68% |
| 2023-10-31 | 26.15 | 26.51 | 24.90 | 25.02 | 24.03 | qfq | 6,206,700 | 159,015,539 | -5.05% |
| 2023-10-30 | 27.21 | 27.30 | 24.60 | 26.35 | 25.31 | qfq | 6,822,804 | 176,571,841 | -2.66% |
| 2023-10-27 | 25.92 | 27.13 | 25.92 | 27.07 | 26.00 | qfq | 5,820,940 | 154,590,354 | 4.44% |
| 2023-10-26 | 26.30 | 26.39 | 25.71 | 25.92 | 24.90 | qfq | 4,296,915 | 111,737,776 | -1.41% |
| 2023-10-25 | 25.40 | 26.45 | 25.18 | 26.29 | 25.25 | qfq | 5,205,540 | 134,602,825 | 4.08% |
| 2023-10-24 | 24.22 | 25.42 | 23.98 | 25.26 | 24.26 | qfq | 7,149,468 | 175,383,732 | 4.12% |
| 2023-10-23 | 23.43 | 24.53 | 23.43 | 24.26 | 23.30 | qfq | 6,184,400 | 148,058,232 | 3.63% |
| 2023-10-20 | 23.58 | 23.60 | 23.25 | 23.41 | 22.49 | qfq | 2,567,261 | 60,014,173 | 0.09% |
| 2023-10-19 | 23.58 | 23.97 | 23.19 | 23.39 | 22.47 | qfq | 3,380,550 | 79,546,754 | -0.93% |
| 2023-10-18 | 24.01 | 24.13 | 23.50 | 23.61 | 22.68 | qfq | 7,512,361 | 178,889,379 | -2.24% |
| 2023-10-17 | 23.77 | 24.29 | 23.20 | 24.15 | 23.20 | qfq | 8,455,640 | 201,811,605 | 1.94% |
| 2023-10-16 | 23.21 | 24.39 | 23.11 | 23.69 | 22.76 | qfq | 5,985,540 | 141,697,125 | 2.07% |
| 2023-10-13 | 22.92 | 23.36 | 22.87 | 23.21 | 22.29 | qfq | 2,949,300 | 67,970,759 | 1.13% |
| 2023-10-12 | 22.89 | 23.06 | 22.85 | 22.95 | 22.04 | qfq | 1,898,584 | 43,557,002 | 0.00% |
| 2023-10-11 | 22.90 | 23.20 | 22.72 | 22.95 | 22.04 | qfq | 3,242,340 | 74,320,111 | 0.09% |
| 2023-10-10 | 23.31 | 23.59 | 22.87 | 22.93 | 22.03 | qfq | 2,937,796 | 68,070,343 | -2.13% |
| 2023-10-09 | 23.39 | 23.83 | 23.25 | 23.43 | 22.51 | qfq | 2,751,160 | 64,576,923 | 0.13% |
| 2023-09-28 | 22.90 | 23.60 | 22.90 | 23.40 | 22.48 | qfq | 2,851,600 | 66,300,509 | 1.52% |
| 2023-09-27 | 22.90 | 23.30 | 22.76 | 23.05 | 22.14 | qfq | 4,438,220 | 101,961,979 | 0.00% |
| 2023-09-26 | 23.38 | 23.58 | 23.01 | 23.05 | 22.14 | qfq | 3,583,073 | 83,137,819 | -1.07% |
| 2023-09-25 | 23.12 | 23.90 | 23.12 | 23.30 | 22.38 | qfq | 4,527,420 | 106,733,351 | 0.82% |
| 2023-09-22 | 22.94 | 23.25 | 22.36 | 23.11 | 22.20 | qfq | 6,042,866 | 138,120,254 | 0.43% |
| 2023-09-21 | 24.15 | 24.15 | 21.74 | 23.01 | 22.10 | qfq | 10,682,164 | 242,060,704 | -4.72% |
| 2023-09-20 | 24.70 | 25.01 | 24.00 | 24.15 | 23.20 | qfq | 7,011,840 | 172,018,582 | -2.31% |
| 2023-09-19 | 24.30 | 24.95 | 24.30 | 24.72 | 23.75 | qfq | 4,894,760 | 120,773,742 | 0.08% |
| 2023-09-18 | 23.70 | 24.77 | 23.30 | 24.70 | 23.73 | qfq | 6,989,921 | 168,977,349 | 3.91% |
| 2023-09-15 | 23.31 | 23.94 | 22.60 | 23.77 | 22.83 | qfq | 7,375,461 | 171,091,087 | 1.49% |
| 2023-09-14 | 24.50 | 24.57 | 23.01 | 23.42 | 22.50 | qfq | 9,759,515 | 230,412,797 | -6.32% |
| 2023-09-13 | 22.90 | 25.27 | 22.62 | 25.00 | 24.01 | qfq | 9,650,670 | 232,869,917 | 8.70% |
| 2023-09-12 | 22.30 | 23.00 | 22.00 | 23.00 | 22.09 | qfq | 4,791,376 | 107,808,868 | 3.37% |
| 2023-09-11 | 21.59 | 22.34 | 21.33 | 22.25 | 21.37 | qfq | 4,726,220 | 103,427,140 | 3.06% |
| 2023-09-08 | 21.21 | 22.00 | 21.10 | 21.59 | 20.74 | qfq | 7,475,288 | 160,741,591 | 0.70% |
| 2023-09-07 | 21.15 | 21.64 | 20.94 | 21.44 | 20.59 | qfq | 8,604,956 | 184,186,516 | 2.00% |
| 2023-09-06 | 19.86 | 21.21 | 19.68 | 21.02 | 20.19 | qfq | 6,718,836 | 137,566,326 | 6.38% |
| 2023-09-05 | 20.01 | 20.35 | 19.63 | 19.76 | 18.98 | qfq | 4,593,540 | 91,113,879 | -1.50% |
| 2023-09-04 | 19.48 | 20.38 | 19.31 | 20.06 | 19.27 | qfq | 6,142,080 | 121,738,927 | 4.26% |
| 2023-09-01 | 18.88 | 19.39 | 18.78 | 19.24 | 18.48 | qfq | 4,173,000 | 79,700,214 | 1.26% |
| 2023-08-31 | 18.90 | 19.25 | 18.68 | 19.00 | 18.25 | qfq | 3,295,320 | 62,613,160 | 0.00% |
| 2023-08-30 | 18.64 | 19.04 | 18.49 | 19.00 | 18.25 | qfq | 6,896,400 | 129,630,358 | 1.82% |
| 2023-08-29 | 18.54 | 18.87 | 18.09 | 18.66 | 17.92 | qfq | 6,286,952 | 116,515,088 | -0.37% |
| 2023-08-28 | 19.50 | 19.60 | 18.52 | 18.73 | 17.99 | qfq | 5,491,189 | 103,443,169 | 0.59% |
| 2023-08-25 | 18.60 | 18.80 | 18.07 | 18.62 | 17.89 | qfq | 5,633,200 | 104,482,042 | -1.27% |
| 2023-08-24 | 18.59 | 19.24 | 18.41 | 18.86 | 18.12 | qfq | 10,511,340 | 198,491,386 | 2.00% |
| 2023-08-23 | 17.84 | 18.68 | 17.58 | 18.49 | 17.76 | qfq | 7,461,572 | 136,827,231 | 3.47% |
| 2023-08-22 | 17.99 | 18.03 | 17.45 | 17.87 | 17.17 | qfq | 3,870,260 | 68,599,817 | 0.06% |
| 2023-08-21 | 17.67 | 18.48 | 17.47 | 17.86 | 17.16 | qfq | 7,606,792 | 137,657,720 | 0.62% |
| 2023-08-18 | 17.51 | 17.78 | 17.20 | 17.75 | 17.05 | qfq | 6,452,268 | 112,868,738 | 0.17% |
| 2023-08-17 | 16.55 | 17.89 | 16.46 | 17.72 | 17.02 | qfq | 9,659,113 | 168,947,170 | 7.39% |
| 2023-08-16 | 16.35 | 16.78 | 16.05 | 16.50 | 15.85 | qfq | 2,176,860 | 36,036,710 | 0.43% |
| 2023-08-15 | 17.00 | 17.02 | 16.33 | 16.43 | 15.78 | qfq | 3,250,900 | 53,797,887 | -3.81% |
| 2023-08-14 | 16.83 | 17.20 | 16.43 | 17.08 | 16.41 | qfq | 3,122,666 | 52,648,797 | 1.36% |
| 2023-08-11 | 17.03 | 17.25 | 16.70 | 16.85 | 16.19 | qfq | 4,105,453 | 69,744,601 | -1.06% |
| 2023-08-10 | 16.92 | 17.19 | 16.70 | 17.03 | 16.36 | qfq | 3,685,400 | 62,536,577 | 0.59% |
| 2023-08-09 | 16.70 | 17.05 | 16.40 | 16.93 | 16.26 | qfq | 5,800,440 | 97,729,659 | 1.56% |
| 2023-08-08 | 16.98 | 17.18 | 16.47 | 16.67 | 16.01 | qfq | 6,007,360 | 100,304,839 | -2.00% |
| 2023-08-07 | 15.86 | 17.09 | 15.75 | 17.01 | 16.34 | qfq | 5,347,320 | 88,928,451 | 7.25% |
| 2023-08-04 | 15.83 | 16.08 | 15.78 | 15.86 | 15.23 | qfq | 965,200 | 15,356,938 | 0.44% |
| 2023-08-03 | 16.10 | 16.10 | 15.67 | 15.79 | 15.17 | qfq | 1,095,900 | 17,297,774 | -1.44% |
| 2023-08-02 | 15.90 | 16.05 | 15.63 | 16.02 | 15.39 | qfq | 1,274,500 | 20,165,062 | 0.13% |
| 2023-08-01 | 16.29 | 16.36 | 15.97 | 16.00 | 15.37 | qfq | 1,354,000 | 21,810,043 | -1.78% |
| 2023-07-31 | 16.31 | 16.60 | 16.21 | 16.29 | 15.65 | qfq | 1,517,300 | 24,829,454 | 0.25% |
| 2023-07-28 | 16.12 | 16.52 | 15.92 | 16.25 | 15.61 | qfq | 1,481,700 | 24,097,170 | -0.12% |
| 2023-07-27 | 16.28 | 16.47 | 16.18 | 16.27 | 15.63 | qfq | 1,202,800 | 19,634,141 | 0.56% |
| 2023-07-26 | 16.55 | 16.73 | 16.13 | 16.18 | 15.54 | qfq | 1,121,000 | 18,298,158 | -2.47% |
| 2023-07-25 | 16.38 | 16.90 | 16.30 | 16.59 | 15.94 | qfq | 2,348,900 | 38,923,496 | 1.28% |
| 2023-07-24 | 16.33 | 16.43 | 16.06 | 16.38 | 15.73 | qfq | 2,050,330 | 33,361,898 | 0.92% |
| 2023-07-21 | 16.31 | 16.40 | 16.15 | 16.23 | 15.59 | qfq | 1,484,230 | 24,108,012 | 0.00% |
| 2023-07-20 | 16.62 | 16.66 | 16.21 | 16.23 | 15.59 | qfq | 1,188,400 | 19,493,128 | -1.64% |
| 2023-07-19 | 16.71 | 16.72 | 16.38 | 16.50 | 15.85 | qfq | 1,295,700 | 21,357,694 | -0.90% |
| 2023-07-18 | 16.42 | 16.74 | 16.23 | 16.65 | 15.99 | qfq | 1,506,620 | 24,948,206 | 1.46% |
| 2023-07-17 | 16.22 | 16.42 | 16.05 | 16.41 | 15.76 | qfq | 1,409,856 | 22,953,515 | 0.80% |