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
克来机电603960.SH
最近收盘价14.252026-07-17
最近交易日2026-07-17
成交量（股）5,799,001
成交额（元）84,420,556
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-18 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-26 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.106 | — | — | — | 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 | 14.85 | 15.15 | 14.08 | 14.25 | 14.25 | qfq | 5,799,001 | 84,420,556 | -5.63% |
| 2026-07-16 | 14.56 | 15.52 | 14.56 | 15.10 | 15.10 | qfq | 4,694,500 | 71,236,900 | -0.98% |
| 2026-07-15 | 15.12 | 15.64 | 14.87 | 15.25 | 15.25 | qfq | 5,097,140 | 78,088,088 | 0.46% |
| 2026-07-14 | 15.10 | 15.18 | 14.51 | 15.18 | 15.18 | qfq | 5,197,996 | 77,580,251 | 0.80% |
| 2026-07-13 | 16.14 | 16.14 | 15.02 | 15.06 | 15.06 | qfq | 6,428,000 | 99,012,274 | -6.75% |
| 2026-07-10 | 15.88 | 16.58 | 15.77 | 16.15 | 16.15 | qfq | 6,517,921 | 106,129,822 | 1.64% |
| 2026-07-09 | 15.89 | 16.04 | 15.22 | 15.89 | 15.89 | qfq | 6,042,080 | 94,592,064 | 0.57% |
| 2026-07-08 | 16.36 | 16.37 | 15.74 | 15.80 | 15.80 | qfq | 5,770,500 | 91,942,527 | -3.36% |
| 2026-07-07 | 17.35 | 17.58 | 16.29 | 16.35 | 16.35 | qfq | 7,113,703 | 118,986,188 | -5.76% |
| 2026-07-06 | 18.20 | 18.50 | 17.32 | 17.35 | 17.35 | qfq | 9,700,784 | 172,408,252 | -5.60% |
| 2026-07-03 | 17.51 | 18.72 | 17.49 | 18.38 | 18.38 | qfq | 12,213,604 | 223,201,698 | 4.97% |
| 2026-07-02 | 17.60 | 18.42 | 17.30 | 17.51 | 17.51 | qfq | 8,945,339 | 159,889,790 | -0.17% |
| 2026-07-01 | 17.40 | 17.68 | 17.19 | 17.54 | 17.54 | qfq | 7,005,097 | 122,263,713 | 0.75% |
| 2026-06-30 | 17.16 | 17.50 | 16.85 | 17.41 | 17.41 | qfq | 7,127,037 | 123,172,881 | 1.81% |
| 2026-06-29 | 17.55 | 17.55 | 16.75 | 17.10 | 17.10 | qfq | 8,301,325 | 141,621,157 | -2.29% |
| 2026-06-26 | 18.48 | 18.48 | 17.48 | 17.50 | 17.50 | qfq | 8,521,900 | 151,974,022 | -5.20% |
| 2026-06-25 | 19.62 | 19.62 | 18.18 | 18.46 | 18.46 | qfq | 11,618,304 | 217,582,853 | -5.91% |
| 2026-06-24 | 19.92 | 20.13 | 18.87 | 19.62 | 19.62 | qfq | 10,612,721 | 205,999,810 | -2.29% |
| 2026-06-23 | 20.84 | 21.41 | 20.05 | 20.08 | 20.08 | qfq | 9,276,063 | 190,931,099 | -1.71% |
| 2026-06-22 | 21.50 | 21.59 | 19.99 | 20.43 | 20.43 | qfq | 11,081,050 | 227,704,478 | -4.98% |
| 2026-06-18 | 21.70 | 21.99 | 21.18 | 21.50 | 21.50 | qfq | 8,643,176 | 185,523,581 | -0.60% |
| 2026-06-17 | 20.96 | 22.43 | 20.78 | 21.63 | 21.63 | qfq | 12,306,534 | 267,955,269 | 3.44% |
| 2026-06-16 | 19.98 | 21.22 | 19.69 | 20.91 | 20.91 | qfq | 12,750,705 | 261,795,587 | 5.13% |
| 2026-06-15 | 19.61 | 20.08 | 19.51 | 19.89 | 19.89 | qfq | 8,515,400 | 168,519,811 | 1.38% |
| 2026-06-12 | 19.80 | 20.59 | 19.38 | 19.62 | 19.62 | qfq | 10,265,200 | 203,963,533 | -0.51% |
| 2026-06-11 | 20.22 | 20.56 | 19.45 | 19.72 | 19.72 | qfq | 8,372,753 | 166,245,886 | -4.32% |
| 2026-06-10 | 21.04 | 21.95 | 20.34 | 20.61 | 20.61 | qfq | 8,340,850 | 173,763,713 | -3.28% |
| 2026-06-09 | 21.71 | 22.10 | 21.24 | 21.31 | 21.31 | qfq | 7,669,916 | 164,693,749 | -1.84% |
| 2026-06-08 | 21.20 | 22.47 | 21.10 | 21.71 | 21.71 | qfq | 10,704,376 | 233,006,464 | 0.23% |
| 2026-06-05 | 21.14 | 22.30 | 20.61 | 21.66 | 21.66 | qfq | 10,369,800 | 223,102,496 | 1.45% |
| 2026-06-04 | 22.02 | 22.54 | 21.34 | 21.35 | 21.35 | qfq | 11,835,434 | 260,047,640 | -2.06% |
| 2026-06-03 | 20.38 | 21.99 | 20.35 | 21.80 | 21.80 | qfq | 14,282,099 | 306,909,845 | 7.07% |
| 2026-06-02 | 20.15 | 20.53 | 19.66 | 20.36 | 20.36 | qfq | 7,644,224 | 153,990,442 | 0.79% |
| 2026-06-01 | 20.50 | 20.71 | 20.05 | 20.20 | 20.19 | qfq | 9,911,850 | 201,193,379 | -2.13% |
| 2026-05-29 | 21.92 | 22.29 | 20.51 | 20.64 | 20.63 | qfq | 13,044,584 | 275,080,363 | -6.22% |
| 2026-05-28 | 21.95 | 23.48 | 21.50 | 22.01 | 22.00 | qfq | 16,112,373 | 357,755,377 | 0.23% |
| 2026-05-27 | 23.80 | 23.80 | 21.64 | 21.96 | 21.95 | qfq | 17,045,150 | 381,981,375 | -7.81% |
| 2026-05-26 | 24.38 | 24.50 | 23.40 | 23.82 | 23.81 | qfq | 16,051,000 | 381,721,979 | -1.37% |
| 2026-05-25 | 24.44 | 24.96 | 23.71 | 24.15 | 24.14 | qfq | 21,715,623 | 528,462,637 | 2.03% |
| 2026-05-22 | 21.52 | 23.67 | 21.33 | 23.67 | 23.66 | qfq | 14,710,025 | 334,522,586 | 9.99% |
| 2026-05-21 | 22.55 | 22.77 | 21.52 | 21.52 | 21.51 | qfq | 9,200,630 | 204,203,968 | -3.58% |
| 2026-05-20 | 22.61 | 22.78 | 21.64 | 22.32 | 22.31 | qfq | 9,503,936 | 210,287,131 | -2.02% |
| 2026-05-19 | 22.38 | 22.88 | 22.27 | 22.78 | 22.77 | qfq | 6,921,013 | 156,584,193 | 1.02% |
| 2026-05-18 | 23.20 | 23.20 | 22.37 | 22.55 | 22.54 | qfq | 10,654,599 | 241,902,230 | -2.80% |
| 2026-05-15 | 22.95 | 23.94 | 22.95 | 23.20 | 23.19 | qfq | 10,459,391 | 244,669,416 | 0.65% |
| 2026-05-14 | 23.94 | 23.96 | 22.85 | 23.05 | 23.04 | qfq | 10,648,101 | 247,406,818 | -3.76% |
| 2026-05-13 | 22.70 | 24.35 | 22.51 | 23.95 | 23.94 | qfq | 16,638,400 | 395,172,938 | 4.49% |
| 2026-05-12 | 23.60 | 23.74 | 22.68 | 22.92 | 22.91 | qfq | 9,271,603 | 214,347,775 | -2.80% |
| 2026-05-11 | 24.22 | 24.25 | 23.53 | 23.58 | 23.57 | qfq | 12,581,156 | 298,551,700 | -1.71% |
| 2026-05-08 | 22.50 | 24.78 | 22.43 | 23.99 | 23.98 | qfq | 22,177,289 | 531,281,085 | 5.73% |
| 2026-05-07 | 22.26 | 22.84 | 22.07 | 22.69 | 22.68 | qfq | 9,590,556 | 216,633,935 | 2.44% |
| 2026-05-06 | 22.23 | 23.52 | 21.80 | 22.15 | 22.14 | qfq | 15,441,900 | 344,327,835 | -0.63% |
| 2026-04-30 | 22.67 | 22.86 | 22.29 | 22.29 | 22.28 | qfq | 6,045,251 | 136,058,281 | -1.85% |
| 2026-04-29 | 22.51 | 23.58 | 22.31 | 22.71 | 22.70 | qfq | 9,330,845 | 214,463,702 | 0.93% |
| 2026-04-28 | 22.30 | 22.97 | 21.97 | 22.50 | 22.49 | qfq | 8,265,410 | 185,758,871 | 0.49% |
| 2026-04-27 | 22.01 | 22.54 | 21.50 | 22.39 | 22.38 | qfq | 8,538,015 | 188,371,627 | 1.36% |
| 2026-04-24 | 22.02 | 22.75 | 21.60 | 22.09 | 22.08 | qfq | 11,657,976 | 257,091,606 | -1.07% |
| 2026-04-23 | 22.71 | 22.98 | 22.27 | 22.33 | 22.32 | qfq | 13,397,480 | 302,634,949 | -1.93% |
| 2026-04-22 | 24.95 | 24.96 | 22.43 | 22.77 | 22.76 | qfq | 26,845,751 | 616,171,491 | -8.63% |
| 2026-04-21 | 24.30 | 24.95 | 24.15 | 24.92 | 24.91 | qfq | 11,582,640 | 286,599,658 | 2.42% |
| 2026-04-20 | 24.28 | 24.75 | 23.99 | 24.33 | 24.32 | qfq | 13,872,633 | 338,058,495 | 0.08% |
| 2026-04-17 | 24.41 | 24.48 | 23.89 | 24.31 | 24.30 | qfq | 13,393,001 | 324,562,589 | -0.94% |
| 2026-04-16 | 24.18 | 24.92 | 24.17 | 24.54 | 24.53 | qfq | 13,353,183 | 328,908,660 | 0.90% |
| 2026-04-15 | 23.75 | 25.00 | 23.24 | 24.32 | 24.31 | qfq | 19,822,451 | 482,561,670 | 1.93% |
| 2026-04-14 | 23.24 | 24.18 | 23.05 | 23.86 | 23.85 | qfq | 14,629,188 | 346,322,155 | 2.67% |
| 2026-04-13 | 22.45 | 23.46 | 22.28 | 23.24 | 23.23 | qfq | 10,785,812 | 247,846,793 | 3.01% |
| 2026-04-10 | 22.73 | 23.00 | 22.44 | 22.56 | 22.55 | qfq | 9,515,994 | 216,488,603 | 0.18% |
| 2026-04-09 | 21.92 | 22.84 | 21.68 | 22.52 | 22.51 | qfq | 11,835,050 | 264,854,686 | 0.45% |
| 2026-04-08 | 21.80 | 22.45 | 21.47 | 22.42 | 22.41 | qfq | 15,901,156 | 348,058,932 | 4.28% |
| 2026-04-07 | 20.59 | 21.77 | 20.52 | 21.50 | 21.49 | qfq | 12,837,093 | 272,163,206 | 3.66% |
| 2026-04-03 | 20.30 | 20.96 | 20.24 | 20.74 | 20.73 | qfq | 8,485,900 | 174,968,910 | 1.62% |
| 2026-04-02 | 20.62 | 20.80 | 20.23 | 20.41 | 20.40 | qfq | 5,070,747 | 103,809,518 | -1.45% |
| 2026-04-01 | 20.85 | 20.85 | 20.47 | 20.71 | 20.70 | qfq | 5,878,836 | 121,323,064 | 1.52% |
| 2026-03-31 | 21.02 | 21.06 | 20.40 | 20.40 | 20.39 | qfq | 7,675,334 | 158,677,609 | -2.76% |
| 2026-03-30 | 20.03 | 21.28 | 20.01 | 20.98 | 20.97 | qfq | 12,367,823 | 256,293,334 | 2.44% |
| 2026-03-27 | 19.12 | 21.14 | 19.10 | 20.48 | 20.47 | qfq | 16,563,344 | 333,594,353 | 4.60% |
| 2026-03-26 | 19.85 | 20.05 | 19.44 | 19.58 | 19.57 | qfq | 6,645,066 | 130,793,673 | -2.15% |
| 2026-03-25 | 19.90 | 20.13 | 19.70 | 20.01 | 20.00 | qfq | 9,186,153 | 183,271,195 | 1.94% |
| 2026-03-24 | 19.17 | 19.63 | 18.74 | 19.63 | 19.62 | qfq | 11,356,442 | 217,548,453 | 5.20% |
| 2026-03-23 | 19.43 | 19.92 | 18.50 | 18.66 | 18.65 | qfq | 12,964,464 | 248,537,791 | -5.90% |
| 2026-03-20 | 20.90 | 20.96 | 19.81 | 19.83 | 19.82 | qfq | 8,748,048 | 177,322,695 | -4.34% |
| 2026-03-19 | 21.39 | 21.44 | 20.63 | 20.73 | 20.72 | qfq | 9,607,593 | 201,712,117 | -4.65% |
| 2026-03-18 | 21.44 | 21.83 | 21.28 | 21.74 | 21.73 | qfq | 7,154,733 | 154,192,453 | 1.21% |
| 2026-03-17 | 22.41 | 22.41 | 21.45 | 21.48 | 21.47 | qfq | 9,736,795 | 212,289,103 | -3.20% |
| 2026-03-16 | 22.70 | 22.79 | 21.73 | 22.19 | 22.18 | qfq | 12,171,402 | 269,162,102 | -1.68% |
| 2026-03-13 | 22.80 | 23.29 | 22.33 | 22.57 | 22.56 | qfq | 13,373,614 | 303,701,459 | -1.95% |
| 2026-03-12 | 25.10 | 25.33 | 23.02 | 23.02 | 23.01 | qfq | 27,586,057 | 650,134,191 | -10.01% |
| 2026-03-11 | 25.98 | 26.50 | 25.33 | 25.58 | 25.57 | qfq | 16,851,981 | 435,604,217 | -2.48% |
| 2026-03-10 | 26.10 | 26.65 | 25.74 | 26.23 | 26.22 | qfq | 13,347,803 | 349,045,722 | 0.11% |
| 2026-03-09 | 26.75 | 26.75 | 25.31 | 26.20 | 26.19 | qfq | 20,615,669 | 534,855,197 | -4.73% |
| 2026-03-06 | 26.07 | 27.50 | 25.05 | 27.50 | 27.49 | qfq | 28,135,039 | 749,664,654 | 2.88% |
| 2026-03-05 | 25.81 | 26.98 | 25.70 | 26.73 | 26.72 | qfq | 22,993,918 | 610,287,617 | 5.03% |
| 2026-03-04 | 25.10 | 26.39 | 25.05 | 25.45 | 25.44 | qfq | 14,537,745 | 372,673,322 | -2.68% |
| 2026-03-03 | 25.23 | 27.00 | 25.11 | 26.15 | 26.14 | qfq | 23,876,397 | 627,911,470 | 3.61% |
| 2026-03-02 | 25.18 | 25.95 | 24.90 | 25.24 | 25.23 | qfq | 14,152,846 | 358,327,563 | -3.03% |
| 2026-02-27 | 25.81 | 26.43 | 25.10 | 26.03 | 26.02 | qfq | 18,571,584 | 475,167,046 | -0.80% |
| 2026-02-26 | 25.66 | 26.89 | 25.35 | 26.24 | 26.23 | qfq | 25,309,792 | 661,242,551 | 2.38% |
| 2026-02-25 | 26.52 | 26.59 | 25.12 | 25.63 | 25.62 | qfq | 24,772,519 | 635,409,227 | -4.19% |
| 2026-02-24 | 27.78 | 29.10 | 26.51 | 26.75 | 26.74 | qfq | 40,855,299 | 1,115,550,358 | -3.53% |
| 2026-02-13 | 24.85 | 27.73 | 24.77 | 27.73 | 27.72 | qfq | 28,986,739 | 780,909,766 | 10.00% |
| 2026-02-12 | 24.65 | 25.39 | 24.45 | 25.21 | 25.20 | qfq | 20,256,868 | 507,790,480 | 2.81% |
| 2026-02-11 | 24.47 | 24.99 | 24.09 | 24.52 | 24.51 | qfq | 25,856,281 | 633,875,684 | -0.12% |
| 2026-02-10 | 22.28 | 24.55 | 22.26 | 24.55 | 24.54 | qfq | 27,419,801 | 658,094,894 | 9.99% |
| 2026-02-09 | 21.95 | 22.42 | 21.94 | 22.32 | 22.31 | qfq | 6,445,284 | 143,192,610 | 1.82% |
| 2026-02-06 | 22.00 | 22.27 | 21.75 | 21.92 | 21.91 | qfq | 6,537,120 | 143,774,640 | -1.13% |
| 2026-02-05 | 22.00 | 22.42 | 21.80 | 22.17 | 22.16 | qfq | 9,354,292 | 207,724,931 | 0.91% |
| 2026-02-04 | 21.90 | 22.30 | 21.75 | 21.97 | 21.96 | qfq | 7,584,604 | 167,336,870 | 0.46% |
| 2026-02-03 | 21.61 | 22.07 | 21.36 | 21.87 | 21.86 | qfq | 9,446,236 | 206,007,914 | 1.63% |
| 2026-02-02 | 21.43 | 21.95 | 21.27 | 21.52 | 21.51 | qfq | 10,481,985 | 226,690,741 | 0.70% |
| 2026-01-30 | 20.44 | 21.66 | 20.35 | 21.37 | 21.36 | qfq | 11,604,924 | 244,677,995 | 3.24% |
| 2026-01-29 | 21.21 | 21.43 | 20.50 | 20.70 | 20.69 | qfq | 9,582,800 | 200,790,723 | -2.63% |
| 2026-01-28 | 21.63 | 21.86 | 21.12 | 21.26 | 21.25 | qfq | 11,600,888 | 247,440,909 | -2.52% |
| 2026-01-27 | 20.99 | 21.90 | 20.93 | 21.81 | 21.80 | qfq | 16,205,565 | 347,851,578 | 3.91% |
| 2026-01-26 | 21.18 | 21.80 | 20.71 | 20.99 | 20.98 | qfq | 11,039,641 | 233,824,843 | -0.76% |
| 2026-01-23 | 20.80 | 21.37 | 20.75 | 21.15 | 21.14 | qfq | 11,613,333 | 244,381,467 | 0.52% |
| 2026-01-22 | 20.80 | 21.45 | 20.80 | 21.04 | 21.03 | qfq | 7,415,305 | 156,258,434 | 0.77% |
| 2026-01-21 | 20.74 | 21.00 | 20.55 | 20.88 | 20.87 | qfq | 7,011,875 | 145,966,219 | -0.05% |
| 2026-01-20 | 20.83 | 21.57 | 20.81 | 20.89 | 20.88 | qfq | 13,797,662 | 292,663,491 | 0.00% |
| 2026-01-19 | 21.02 | 21.23 | 20.80 | 20.89 | 20.88 | qfq | 9,182,961 | 192,521,056 | -1.60% |
| 2026-01-16 | 20.75 | 21.40 | 20.56 | 21.23 | 21.22 | qfq | 14,166,999 | 298,646,514 | 2.07% |
| 2026-01-15 | 20.20 | 21.31 | 20.04 | 20.80 | 20.79 | qfq | 15,683,468 | 326,862,403 | 2.97% |
| 2026-01-14 | 20.42 | 20.62 | 19.90 | 20.20 | 20.19 | qfq | 11,061,976 | 224,601,998 | -0.30% |
| 2026-01-13 | 20.66 | 20.87 | 20.25 | 20.26 | 20.25 | qfq | 9,449,788 | 194,017,029 | -1.89% |
| 2026-01-12 | 20.30 | 20.67 | 20.21 | 20.65 | 20.64 | qfq | 10,393,261 | 213,177,706 | 1.87% |
| 2026-01-09 | 20.24 | 20.35 | 20.07 | 20.27 | 20.26 | qfq | 7,219,911 | 146,041,447 | 0.15% |
| 2026-01-08 | 19.86 | 20.37 | 19.81 | 20.24 | 20.23 | qfq | 7,978,285 | 160,729,113 | 1.25% |
| 2026-01-07 | 20.09 | 20.46 | 19.86 | 19.99 | 19.98 | qfq | 7,294,245 | 146,298,631 | -0.50% |
| 2026-01-06 | 20.04 | 20.18 | 19.90 | 20.09 | 20.08 | qfq | 6,440,619 | 129,103,849 | 0.25% |
| 2026-01-05 | 19.80 | 20.27 | 19.72 | 20.04 | 20.03 | qfq | 5,914,001 | 118,394,409 | 1.01% |
| 2025-12-31 | 20.12 | 20.16 | 19.81 | 19.84 | 19.83 | qfq | 5,139,411 | 102,590,669 | -1.44% |
| 2025-12-30 | 19.81 | 20.36 | 19.77 | 20.13 | 20.12 | qfq | 7,997,772 | 160,254,083 | 0.85% |
| 2025-12-29 | 19.83 | 20.08 | 19.82 | 19.96 | 19.95 | qfq | 7,648,260 | 152,642,208 | 0.10% |
| 2025-12-26 | 19.52 | 20.36 | 19.36 | 19.94 | 19.93 | qfq | 11,274,254 | 223,691,833 | 2.31% |
| 2025-12-25 | 19.23 | 19.59 | 19.14 | 19.49 | 19.48 | qfq | 4,710,190 | 91,653,999 | 1.40% |
| 2025-12-24 | 19.19 | 19.30 | 19.12 | 19.22 | 19.21 | qfq | 2,862,440 | 54,991,284 | 0.37% |
| 2025-12-23 | 19.43 | 19.49 | 19.11 | 19.15 | 19.14 | qfq | 3,489,790 | 67,166,545 | -1.79% |
| 2025-12-22 | 19.56 | 19.80 | 19.38 | 19.50 | 19.49 | qfq | 5,154,764 | 100,835,729 | 0.00% |
| 2025-12-19 | 19.30 | 19.66 | 19.25 | 19.50 | 19.49 | qfq | 3,789,674 | 73,764,202 | 1.46% |
| 2025-12-18 | 19.30 | 19.63 | 19.21 | 19.22 | 19.21 | qfq | 3,978,300 | 77,268,423 | -1.28% |
| 2025-12-17 | 19.73 | 19.79 | 19.16 | 19.47 | 19.46 | qfq | 5,252,042 | 102,019,341 | -0.51% |
| 2025-12-16 | 19.05 | 19.70 | 19.00 | 19.57 | 19.56 | qfq | 7,292,076 | 141,776,413 | 2.25% |
| 2025-12-15 | 19.10 | 19.51 | 18.91 | 19.14 | 19.13 | qfq | 3,540,661 | 67,871,748 | -0.21% |
| 2025-12-12 | 19.39 | 19.61 | 19.15 | 19.18 | 19.17 | qfq | 4,524,500 | 87,573,729 | -1.03% |
| 2025-12-11 | 19.59 | 19.69 | 19.36 | 19.38 | 19.37 | qfq | 4,058,410 | 79,134,673 | -1.62% |
| 2025-12-10 | 19.21 | 19.88 | 19.00 | 19.70 | 19.69 | qfq | 7,255,815 | 142,192,930 | 2.18% |
| 2025-12-09 | 19.20 | 19.51 | 19.16 | 19.28 | 19.27 | qfq | 4,523,190 | 87,294,691 | -0.98% |
| 2025-12-08 | 18.99 | 19.72 | 18.97 | 19.47 | 19.46 | qfq | 6,701,700 | 130,014,527 | 2.74% |
| 2025-12-05 | 18.72 | 18.95 | 18.47 | 18.95 | 18.94 | qfq | 2,777,400 | 52,118,866 | 1.23% |
| 2025-12-04 | 18.79 | 18.93 | 18.66 | 18.72 | 18.71 | qfq | 2,880,090 | 54,129,969 | 0.16% |
| 2025-12-03 | 18.91 | 18.99 | 18.59 | 18.69 | 18.68 | qfq | 2,743,846 | 51,403,902 | -1.22% |
| 2025-12-02 | 19.20 | 19.24 | 18.87 | 18.92 | 18.91 | qfq | 2,811,886 | 53,382,999 | -1.66% |
| 2025-12-01 | 19.10 | 19.31 | 19.10 | 19.24 | 19.23 | qfq | 3,226,640 | 61,984,342 | -0.05% |
| 2025-11-28 | 18.89 | 19.46 | 18.72 | 19.25 | 19.24 | qfq | 6,513,582 | 124,806,272 | 1.64% |
| 2025-11-27 | 18.50 | 19.26 | 18.18 | 18.94 | 18.93 | qfq | 6,775,215 | 127,134,170 | 2.38% |
| 2025-11-26 | 18.82 | 19.00 | 18.50 | 18.50 | 18.49 | qfq | 4,906,099 | 92,074,053 | -2.17% |
| 2025-11-25 | 18.75 | 19.05 | 18.62 | 18.91 | 18.90 | qfq | 4,028,471 | 75,985,490 | 1.56% |
| 2025-11-24 | 18.70 | 18.85 | 18.43 | 18.62 | 18.61 | qfq | 3,581,720 | 66,517,057 | 0.11% |
| 2025-11-21 | 19.42 | 19.59 | 18.40 | 18.60 | 18.59 | qfq | 7,093,416 | 133,794,673 | -5.10% |
| 2025-11-20 | 19.74 | 20.10 | 19.35 | 19.60 | 19.59 | qfq | 4,698,523 | 92,315,217 | -0.91% |
| 2025-11-19 | 20.00 | 20.39 | 19.71 | 19.78 | 19.77 | qfq | 5,302,301 | 106,217,142 | -1.35% |
| 2025-11-18 | 20.25 | 20.42 | 20.00 | 20.05 | 20.04 | qfq | 5,465,883 | 110,447,312 | -2.05% |
| 2025-11-17 | 19.98 | 20.58 | 19.77 | 20.47 | 20.46 | qfq | 8,790,909 | 177,820,167 | 2.86% |
| 2025-11-14 | 20.08 | 20.14 | 19.90 | 19.90 | 19.89 | qfq | 4,691,698 | 93,824,040 | -1.53% |
| 2025-11-13 | 20.19 | 20.37 | 19.88 | 20.21 | 20.20 | qfq | 8,285,633 | 166,652,557 | 0.15% |
| 2025-11-12 | 19.68 | 20.21 | 19.51 | 20.18 | 20.17 | qfq | 11,715,466 | 233,256,743 | 3.43% |
| 2025-11-11 | 19.40 | 19.77 | 19.26 | 19.51 | 19.50 | qfq | 6,009,148 | 117,494,987 | 1.04% |
| 2025-11-10 | 19.19 | 19.35 | 19.05 | 19.31 | 19.30 | qfq | 4,030,341 | 77,395,200 | 0.63% |
| 2025-11-07 | 19.20 | 19.35 | 19.19 | 19.19 | 19.18 | qfq | 3,180,300 | 61,171,987 | -0.67% |
| 2025-11-06 | 19.30 | 19.42 | 19.19 | 19.32 | 19.31 | qfq | 3,380,000 | 65,257,448 | 0.21% |
| 2025-11-05 | 19.18 | 19.34 | 19.08 | 19.28 | 19.27 | qfq | 3,470,300 | 66,771,600 | -0.36% |
| 2025-11-04 | 19.58 | 19.58 | 19.24 | 19.35 | 19.34 | qfq | 3,880,175 | 75,142,838 | -1.23% |
| 2025-11-03 | 19.67 | 19.67 | 19.40 | 19.59 | 19.58 | qfq | 3,780,500 | 73,747,819 | 0.00% |
| 2025-10-31 | 19.28 | 19.60 | 19.26 | 19.59 | 19.58 | qfq | 4,312,661 | 84,232,522 | 1.24% |
| 2025-10-30 | 19.46 | 19.55 | 19.29 | 19.35 | 19.34 | qfq | 4,874,797 | 94,577,766 | -1.07% |
| 2025-10-29 | 19.56 | 19.59 | 19.21 | 19.56 | 19.55 | qfq | 6,694,476 | 129,824,453 | -0.86% |
| 2025-10-28 | 19.68 | 19.88 | 19.52 | 19.73 | 19.72 | qfq | 4,725,669 | 93,263,358 | 0.20% |
| 2025-10-27 | 19.60 | 19.79 | 19.55 | 19.69 | 19.68 | qfq | 5,526,637 | 108,786,382 | 0.46% |
| 2025-10-24 | 19.30 | 19.76 | 19.30 | 19.60 | 19.59 | qfq | 5,557,017 | 108,676,613 | 1.50% |
| 2025-10-23 | 19.45 | 19.45 | 19.04 | 19.31 | 19.30 | qfq | 5,745,789 | 110,051,418 | -0.57% |
| 2025-10-22 | 19.59 | 19.68 | 19.40 | 19.42 | 19.41 | qfq | 5,525,176 | 107,787,084 | -1.57% |
| 2025-10-21 | 19.64 | 19.81 | 19.31 | 19.73 | 19.72 | qfq | 7,940,260 | 155,492,963 | 0.77% |
| 2025-10-20 | 19.80 | 19.98 | 19.31 | 19.58 | 19.57 | qfq | 7,766,093 | 152,628,189 | -0.31% |
| 2025-10-17 | 20.73 | 20.76 | 19.61 | 19.64 | 19.63 | qfq | 11,211,467 | 224,893,342 | -5.35% |
| 2025-10-16 | 21.20 | 21.22 | 20.56 | 20.75 | 20.74 | qfq | 8,738,177 | 182,015,365 | -2.49% |
| 2025-10-15 | 21.35 | 21.40 | 20.69 | 21.28 | 21.27 | qfq | 8,724,762 | 183,909,905 | 0.52% |
| 2025-10-14 | 22.20 | 22.35 | 21.02 | 21.17 | 21.16 | qfq | 13,730,522 | 298,767,126 | -4.38% |
| 2025-10-13 | 21.54 | 22.40 | 21.51 | 22.14 | 22.13 | qfq | 10,434,192 | 230,208,784 | -1.82% |
| 2025-10-10 | 22.36 | 22.71 | 22.06 | 22.55 | 22.54 | qfq | 18,322,992 | 410,823,359 | 0.71% |
| 2025-10-09 | 21.49 | 22.58 | 21.22 | 22.39 | 22.38 | qfq | 19,675,997 | 434,732,339 | 4.24% |
| 2025-09-30 | 21.67 | 21.85 | 21.43 | 21.48 | 21.47 | qfq | 13,446,578 | 290,195,731 | -1.74% |
| 2025-09-29 | 21.26 | 22.20 | 21.05 | 21.86 | 21.85 | qfq | 22,022,223 | 474,062,375 | 2.48% |
| 2025-09-26 | 20.69 | 21.77 | 20.33 | 21.33 | 21.32 | qfq | 22,114,599 | 470,180,798 | 3.34% |
| 2025-09-25 | 20.99 | 21.13 | 20.58 | 20.64 | 20.63 | qfq | 10,025,085 | 208,487,904 | -1.95% |
| 2025-09-24 | 21.10 | 21.15 | 20.80 | 21.05 | 21.04 | qfq | 13,481,349 | 282,770,299 | -1.08% |
| 2025-09-23 | 21.05 | 21.29 | 20.63 | 21.28 | 21.27 | qfq | 20,504,378 | 430,139,448 | 1.14% |
| 2025-09-22 | 20.01 | 21.66 | 19.98 | 21.04 | 21.03 | qfq | 20,492,350 | 429,439,146 | 5.15% |
| 2025-09-19 | 20.60 | 20.60 | 19.97 | 20.01 | 20.00 | qfq | 9,652,697 | 194,555,537 | -2.49% |
| 2025-09-18 | 20.71 | 21.15 | 20.30 | 20.52 | 20.51 | qfq | 20,365,419 | 424,494,154 | -1.91% |
| 2025-09-17 | 20.28 | 21.19 | 20.20 | 20.92 | 20.89 | qfq | 22,078,485 | 458,511,268 | 2.85% |
| 2025-09-16 | 19.90 | 20.36 | 19.88 | 20.34 | 20.31 | qfq | 9,536,822 | 192,559,110 | 2.21% |
| 2025-09-15 | 20.27 | 20.29 | 19.89 | 19.90 | 19.87 | qfq | 8,129,000 | 163,004,187 | -1.29% |
| 2025-09-12 | 20.39 | 20.53 | 20.11 | 20.16 | 20.13 | qfq | 7,329,430 | 148,707,220 | -1.27% |
| 2025-09-11 | 19.97 | 20.45 | 19.83 | 20.42 | 20.39 | qfq | 9,034,064 | 182,708,284 | 2.10% |
| 2025-09-10 | 20.05 | 20.48 | 19.96 | 20.00 | 19.97 | qfq | 5,939,256 | 119,525,145 | -0.25% |
| 2025-09-09 | 20.32 | 20.32 | 19.99 | 20.05 | 20.02 | qfq | 5,727,100 | 115,176,441 | -1.57% |
| 2025-09-08 | 20.03 | 20.44 | 20.01 | 20.37 | 20.34 | qfq | 8,410,301 | 170,647,875 | 1.49% |
| 2025-09-05 | 19.40 | 20.07 | 19.22 | 20.07 | 20.04 | qfq | 9,590,328 | 189,713,052 | 3.99% |
| 2025-09-04 | 19.80 | 20.01 | 19.02 | 19.30 | 19.27 | qfq | 9,180,800 | 179,221,974 | -2.53% |
| 2025-09-03 | 20.55 | 20.75 | 19.76 | 19.80 | 19.77 | qfq | 9,083,716 | 183,011,672 | -3.04% |
| 2025-09-02 | 20.60 | 20.60 | 19.96 | 20.42 | 20.39 | qfq | 12,764,275 | 258,884,544 | -0.44% |
| 2025-09-01 | 19.75 | 20.93 | 19.71 | 20.51 | 20.48 | qfq | 15,951,159 | 324,030,155 | 4.06% |
| 2025-08-29 | 19.65 | 19.98 | 19.48 | 19.71 | 19.68 | qfq | 8,018,028 | 158,020,280 | -0.76% |
| 2025-08-28 | 20.02 | 20.21 | 19.14 | 19.86 | 19.83 | qfq | 12,960,108 | 255,517,198 | -0.75% |
| 2025-08-27 | 20.52 | 20.78 | 19.95 | 20.01 | 19.98 | qfq | 11,822,691 | 242,364,400 | -2.82% |
| 2025-08-26 | 20.56 | 20.78 | 20.30 | 20.59 | 20.56 | qfq | 9,586,815 | 196,775,614 | 0.05% |
| 2025-08-25 | 20.56 | 20.74 | 20.39 | 20.58 | 20.55 | qfq | 12,322,099 | 253,149,536 | 0.93% |
| 2025-08-22 | 20.38 | 20.39 | 20.16 | 20.39 | 20.36 | qfq | 7,518,387 | 152,573,517 | 0.44% |
| 2025-08-21 | 20.65 | 20.66 | 20.20 | 20.30 | 20.27 | qfq | 9,291,100 | 189,548,207 | -1.22% |
| 2025-08-20 | 20.30 | 20.87 | 20.21 | 20.55 | 20.52 | qfq | 9,916,890 | 203,362,819 | 0.88% |
| 2025-08-19 | 20.19 | 20.52 | 20.04 | 20.37 | 20.34 | qfq | 11,673,007 | 236,904,394 | 0.64% |
| 2025-08-18 | 20.41 | 20.48 | 20.10 | 20.24 | 20.21 | qfq | 12,875,690 | 260,670,059 | 0.25% |
| 2025-08-15 | 19.44 | 20.45 | 19.44 | 20.19 | 20.16 | qfq | 16,031,499 | 322,168,315 | 3.86% |
| 2025-08-14 | 19.83 | 19.92 | 19.40 | 19.44 | 19.41 | qfq | 8,904,800 | 175,276,528 | -1.97% |
| 2025-08-13 | 19.70 | 19.95 | 19.68 | 19.83 | 19.80 | qfq | 6,763,300 | 134,121,328 | 0.41% |
| 2025-08-12 | 19.81 | 19.81 | 19.55 | 19.75 | 19.72 | qfq | 5,625,361 | 110,681,750 | -0.30% |
| 2025-08-11 | 19.68 | 19.88 | 19.62 | 19.81 | 19.78 | qfq | 6,247,612 | 123,774,735 | 0.35% |
| 2025-08-08 | 19.90 | 19.96 | 19.60 | 19.74 | 19.71 | qfq | 5,384,400 | 106,354,770 | -0.15% |
| 2025-08-07 | 19.95 | 19.99 | 19.70 | 19.77 | 19.74 | qfq | 7,911,800 | 156,485,575 | -0.90% |
| 2025-08-06 | 19.63 | 20.00 | 19.52 | 19.95 | 19.92 | qfq | 12,253,910 | 242,978,242 | 1.94% |
| 2025-08-05 | 19.49 | 19.64 | 19.30 | 19.57 | 19.54 | qfq | 7,480,884 | 145,989,931 | 0.67% |
| 2025-08-04 | 19.13 | 19.44 | 19.04 | 19.44 | 19.41 | qfq | 6,242,010 | 120,601,935 | 1.83% |
| 2025-08-01 | 18.91 | 19.20 | 18.88 | 19.09 | 19.06 | qfq | 4,140,600 | 78,947,402 | 0.53% |
| 2025-07-31 | 19.29 | 19.44 | 18.95 | 18.99 | 18.96 | qfq | 6,084,100 | 116,832,157 | -1.35% |
| 2025-07-30 | 19.44 | 19.44 | 19.15 | 19.25 | 19.22 | qfq | 4,839,070 | 93,314,438 | -1.03% |
| 2025-07-29 | 19.42 | 19.46 | 19.15 | 19.45 | 19.42 | qfq | 5,739,944 | 110,597,704 | 0.10% |
| 2025-07-28 | 19.40 | 19.60 | 19.36 | 19.43 | 19.40 | qfq | 5,331,022 | 103,678,399 | 0.36% |
| 2025-07-25 | 19.27 | 19.47 | 19.20 | 19.36 | 19.33 | qfq | 5,649,200 | 109,219,212 | 0.52% |
| 2025-07-24 | 19.02 | 19.29 | 19.02 | 19.26 | 19.23 | qfq | 5,275,543 | 101,465,702 | 1.21% |
| 2025-07-23 | 19.20 | 19.31 | 19.00 | 19.03 | 19.00 | qfq | 5,532,900 | 105,983,082 | -0.99% |
| 2025-07-22 | 19.53 | 19.53 | 19.20 | 19.22 | 19.19 | qfq | 6,807,968 | 131,447,986 | -1.39% |
| 2025-07-21 | 19.35 | 19.49 | 19.23 | 19.49 | 19.46 | qfq | 6,600,452 | 127,942,734 | 0.72% |
| 2025-07-18 | 19.42 | 19.46 | 19.24 | 19.35 | 19.32 | qfq | 5,590,484 | 108,015,281 | -0.26% |
| 2025-07-17 | 19.30 | 19.44 | 19.24 | 19.40 | 19.37 | qfq | 7,082,393 | 136,988,036 | -0.21% |
| 2025-07-16 | 18.89 | 19.49 | 18.80 | 19.44 | 19.41 | qfq | 12,798,190 | 245,959,707 | 3.02% |
| 2025-07-15 | 18.97 | 19.07 | 18.65 | 18.87 | 18.84 | qfq | 5,498,703 | 103,535,935 | -1.05% |
| 2025-07-14 | 18.90 | 19.09 | 18.85 | 19.07 | 19.04 | qfq | 5,686,425 | 108,136,448 | 0.85% |
| 2025-07-11 | 18.72 | 19.03 | 18.66 | 18.91 | 18.88 | qfq | 5,311,376 | 100,120,559 | 0.48% |
| 2025-07-10 | 18.70 | 18.90 | 18.66 | 18.82 | 18.79 | qfq | 3,730,200 | 70,121,997 | 0.00% |
| 2025-07-09 | 18.98 | 19.32 | 18.80 | 18.82 | 18.79 | qfq | 10,631,361 | 202,603,957 | -0.11% |
| 2025-07-08 | 18.57 | 18.91 | 18.57 | 18.84 | 18.81 | qfq | 6,806,626 | 127,779,271 | 2.11% |
| 2025-07-07 | 18.50 | 18.51 | 18.31 | 18.45 | 18.42 | qfq | 3,326,200 | 61,266,611 | -0.38% |
| 2025-07-04 | 18.78 | 18.80 | 18.51 | 18.52 | 18.49 | qfq | 4,856,500 | 90,283,537 | -1.33% |
| 2025-07-03 | 18.71 | 18.87 | 18.65 | 18.77 | 18.74 | qfq | 4,607,398 | 86,437,667 | 0.37% |
| 2025-07-02 | 18.71 | 18.75 | 18.56 | 18.70 | 18.67 | qfq | 3,917,200 | 72,972,851 | -0.48% |
| 2025-07-01 | 18.77 | 18.80 | 18.51 | 18.79 | 18.76 | qfq | 5,376,100 | 100,506,863 | 0.11% |
| 2025-06-30 | 18.66 | 18.83 | 18.60 | 18.77 | 18.74 | qfq | 5,556,500 | 104,051,710 | 0.81% |
| 2025-06-27 | 18.57 | 18.69 | 18.51 | 18.62 | 18.59 | qfq | 4,097,400 | 76,241,009 | 0.38% |
| 2025-06-26 | 18.70 | 18.76 | 18.50 | 18.55 | 18.52 | qfq | 6,009,700 | 112,027,400 | -0.70% |
| 2025-06-25 | 18.35 | 18.75 | 18.35 | 18.68 | 18.65 | qfq | 7,305,500 | 135,872,866 | 1.03% |
| 2025-06-24 | 18.05 | 18.49 | 18.05 | 18.49 | 18.46 | qfq | 7,140,221 | 131,176,019 | 2.78% |
| 2025-06-23 | 17.60 | 18.01 | 17.55 | 17.99 | 17.96 | qfq | 4,005,333 | 71,608,396 | 1.24% |
| 2025-06-20 | 18.05 | 18.25 | 17.75 | 17.77 | 17.74 | qfq | 6,098,600 | 109,281,149 | -1.82% |
| 2025-06-19 | 18.39 | 18.60 | 18.10 | 18.10 | 18.07 | qfq | 7,920,600 | 145,552,500 | -1.68% |
| 2025-06-18 | 18.31 | 18.43 | 18.13 | 18.41 | 18.38 | qfq | 5,319,703 | 97,412,368 | 0.33% |
| 2025-06-17 | 18.35 | 18.44 | 18.19 | 18.35 | 18.32 | qfq | 4,405,528 | 80,490,548 | -0.05% |
| 2025-06-16 | 18.20 | 18.40 | 18.16 | 18.36 | 18.30 | qfq | 6,387,100 | 116,977,416 | 0.38% |
| 2025-06-13 | 18.80 | 18.94 | 18.28 | 18.29 | 18.23 | qfq | 11,080,800 | 205,452,984 | -3.64% |
| 2025-06-12 | 19.35 | 19.45 | 18.91 | 18.98 | 18.91 | qfq | 10,763,100 | 206,285,707 | -2.62% |
| 2025-06-11 | 19.55 | 19.77 | 19.43 | 19.49 | 19.42 | qfq | 7,416,300 | 144,981,038 | -0.05% |
| 2025-06-10 | 19.70 | 19.85 | 19.25 | 19.50 | 19.43 | qfq | 11,465,680 | 224,438,011 | -1.32% |
| 2025-06-09 | 19.46 | 20.02 | 19.39 | 19.76 | 19.69 | qfq | 13,921,580 | 275,018,795 | 2.38% |
| 2025-06-06 | 19.52 | 19.65 | 19.25 | 19.30 | 19.23 | qfq | 8,532,180 | 165,166,432 | -1.63% |
| 2025-06-05 | 19.85 | 19.88 | 19.30 | 19.62 | 19.55 | qfq | 11,012,800 | 215,352,222 | -0.41% |
| 2025-06-04 | 19.96 | 20.05 | 19.56 | 19.70 | 19.63 | qfq | 10,482,100 | 206,432,196 | -1.01% |
| 2025-06-03 | 19.60 | 19.98 | 19.41 | 19.90 | 19.83 | qfq | 12,236,600 | 241,770,796 | 1.53% |
| 2025-05-30 | 20.85 | 20.99 | 19.55 | 19.60 | 19.53 | qfq | 19,482,177 | 388,245,237 | -6.00% |
| 2025-05-29 | 20.70 | 21.59 | 20.70 | 20.85 | 20.78 | qfq | 21,615,605 | 457,421,028 | -1.56% |
| 2025-05-28 | 21.35 | 22.05 | 20.69 | 21.18 | 21.11 | qfq | 29,730,305 | 633,014,539 | -0.80% |
| 2025-05-27 | 22.30 | 22.97 | 20.87 | 21.35 | 21.28 | qfq | 42,233,665 | 924,012,603 | 0.90% |
| 2025-05-26 | 19.10 | 21.16 | 18.63 | 21.16 | 21.09 | qfq | 35,549,877 | 722,103,129 | 9.98% |
| 2025-05-23 | 19.36 | 19.99 | 19.20 | 19.24 | 19.17 | qfq | 17,399,200 | 340,886,141 | -1.64% |
| 2025-05-22 | 18.68 | 19.98 | 18.60 | 19.56 | 19.49 | qfq | 25,384,258 | 494,576,004 | 4.04% |
| 2025-05-21 | 18.80 | 19.00 | 18.41 | 18.80 | 18.74 | qfq | 6,840,317 | 127,500,641 | 0.00% |
| 2025-05-20 | 18.50 | 18.90 | 18.34 | 18.80 | 18.74 | qfq | 5,526,150 | 103,256,018 | 1.29% |
| 2025-05-19 | 18.73 | 18.80 | 18.32 | 18.56 | 18.50 | qfq | 4,748,880 | 87,759,995 | -0.59% |
| 2025-05-16 | 18.31 | 18.85 | 18.30 | 18.67 | 18.61 | qfq | 6,105,332 | 114,147,584 | 1.52% |
| 2025-05-15 | 18.78 | 18.78 | 18.35 | 18.39 | 18.33 | qfq | 5,187,680 | 95,861,753 | -2.02% |
| 2025-05-14 | 18.85 | 18.95 | 18.65 | 18.77 | 18.71 | qfq | 5,902,100 | 110,704,082 | -0.37% |
| 2025-05-13 | 19.19 | 19.26 | 18.84 | 18.84 | 18.78 | qfq | 6,676,300 | 126,735,786 | -0.84% |
| 2025-05-12 | 18.93 | 19.00 | 18.80 | 19.00 | 18.93 | qfq | 6,625,780 | 125,394,861 | 1.66% |
| 2025-05-09 | 19.00 | 19.01 | 18.50 | 18.69 | 18.63 | qfq | 7,191,880 | 134,341,017 | -1.53% |
| 2025-05-08 | 18.55 | 19.10 | 18.41 | 18.98 | 18.91 | qfq | 10,427,200 | 196,828,811 | 2.21% |
| 2025-05-07 | 18.79 | 18.93 | 18.34 | 18.57 | 18.51 | qfq | 9,890,400 | 184,236,873 | -0.27% |
| 2025-05-06 | 18.10 | 18.86 | 18.00 | 18.62 | 18.56 | qfq | 10,489,800 | 193,135,460 | 3.96% |
| 2025-04-30 | 17.42 | 18.00 | 17.34 | 17.91 | 17.85 | qfq | 7,394,200 | 131,193,951 | 3.17% |
| 2025-04-29 | 17.18 | 17.50 | 17.00 | 17.36 | 17.30 | qfq | 5,146,500 | 89,391,169 | 1.05% |
| 2025-04-28 | 17.45 | 17.55 | 17.09 | 17.18 | 17.12 | qfq | 5,959,700 | 102,763,403 | -2.39% |
| 2025-04-25 | 17.61 | 17.83 | 17.48 | 17.60 | 17.54 | qfq | 5,944,100 | 105,004,916 | -0.06% |
| 2025-04-24 | 17.88 | 18.07 | 17.56 | 17.61 | 17.55 | qfq | 8,572,400 | 152,570,924 | -2.22% |
| 2025-04-23 | 17.36 | 18.73 | 17.34 | 18.01 | 17.95 | qfq | 16,767,900 | 301,439,759 | 4.77% |
| 2025-04-22 | 17.40 | 17.48 | 17.19 | 17.19 | 17.13 | qfq | 4,813,000 | 83,159,110 | -1.32% |
| 2025-04-21 | 17.18 | 17.46 | 16.88 | 17.42 | 17.36 | qfq | 4,876,455 | 84,191,116 | 1.99% |
| 2025-04-18 | 17.01 | 17.19 | 16.88 | 17.08 | 17.02 | qfq | 3,803,800 | 64,683,796 | 0.18% |
| 2025-04-17 | 16.82 | 17.25 | 16.80 | 17.05 | 16.99 | qfq | 4,895,800 | 83,899,546 | 0.59% |
| 2025-04-16 | 17.36 | 17.36 | 16.73 | 16.95 | 16.89 | qfq | 6,393,500 | 108,737,293 | -2.64% |
| 2025-04-15 | 17.49 | 17.81 | 17.32 | 17.41 | 17.35 | qfq | 5,410,800 | 94,593,452 | -0.97% |
| 2025-04-14 | 17.57 | 17.83 | 17.45 | 17.58 | 17.52 | qfq | 7,952,400 | 140,045,368 | 1.62% |
| 2025-04-11 | 17.00 | 17.55 | 16.83 | 17.30 | 17.24 | qfq | 9,420,700 | 162,897,264 | 1.59% |
| 2025-04-10 | 17.00 | 17.47 | 17.00 | 17.03 | 16.97 | qfq | 11,849,040 | 203,824,920 | 2.41% |
| 2025-04-09 | 15.98 | 16.77 | 14.87 | 16.63 | 16.57 | qfq | 13,712,740 | 219,775,361 | 2.21% |
| 2025-04-08 | 17.00 | 17.42 | 15.74 | 16.27 | 16.21 | qfq | 15,635,100 | 257,635,649 | -6.66% |
| 2025-04-07 | 17.47 | 18.16 | 17.43 | 17.43 | 17.37 | qfq | 8,098,300 | 141,784,858 | -10.02% |
| 2025-04-03 | 19.52 | 19.92 | 19.30 | 19.37 | 19.30 | qfq | 7,583,100 | 148,168,749 | -2.47% |
| 2025-04-02 | 19.70 | 20.15 | 19.68 | 19.86 | 19.79 | qfq | 7,137,400 | 142,454,812 | 0.20% |
| 2025-04-01 | 19.80 | 20.03 | 19.74 | 19.82 | 19.75 | qfq | 7,551,605 | 150,093,577 | 0.20% |
| 2025-03-31 | 19.95 | 20.15 | 19.23 | 19.78 | 19.71 | qfq | 12,762,200 | 249,557,382 | -2.13% |
| 2025-03-28 | 20.68 | 20.87 | 20.19 | 20.21 | 20.14 | qfq | 10,950,718 | 223,435,096 | -2.84% |
| 2025-03-27 | 21.18 | 21.27 | 20.68 | 20.80 | 20.73 | qfq | 13,436,300 | 281,396,597 | -2.80% |
| 2025-03-26 | 21.20 | 21.79 | 21.09 | 21.40 | 21.33 | qfq | 12,962,100 | 279,103,661 | 0.94% |
| 2025-03-25 | 21.80 | 22.35 | 21.12 | 21.20 | 21.13 | qfq | 17,338,517 | 374,977,459 | -3.24% |
| 2025-03-24 | 23.27 | 23.38 | 21.22 | 21.91 | 21.83 | qfq | 30,484,719 | 669,112,854 | -7.08% |
| 2025-03-21 | 25.20 | 25.32 | 23.52 | 23.58 | 23.50 | qfq | 37,699,397 | 912,383,670 | -6.54% |
| 2025-03-20 | 24.11 | 26.53 | 23.29 | 25.23 | 25.14 | qfq | 60,090,696 | 1,485,270,854 | 4.60% |
| 2025-03-19 | 24.54 | 24.96 | 23.41 | 24.12 | 24.04 | qfq | 40,876,043 | 988,822,654 | 0.25% |
| 2025-03-18 | 24.81 | 25.49 | 23.85 | 24.06 | 23.98 | qfq | 54,948,507 | 1,350,958,381 | -3.02% |
| 2025-03-17 | 23.18 | 24.81 | 23.16 | 24.81 | 24.72 | qfq | 54,067,672 | 1,322,884,045 | 10.02% |
| 2025-03-14 | 21.15 | 23.18 | 20.86 | 22.55 | 22.47 | qfq | 23,652,962 | 524,400,628 | 6.47% |
| 2025-03-13 | 21.90 | 21.94 | 20.95 | 21.18 | 21.11 | qfq | 10,358,327 | 220,635,335 | -3.29% |
| 2025-03-12 | 22.30 | 22.53 | 21.88 | 21.90 | 21.82 | qfq | 12,083,323 | 267,698,541 | -0.95% |
| 2025-03-11 | 21.81 | 22.28 | 21.81 | 22.11 | 22.03 | qfq | 10,584,063 | 233,230,219 | -1.25% |
| 2025-03-10 | 21.60 | 22.47 | 21.58 | 22.39 | 22.31 | qfq | 19,488,526 | 432,540,589 | 3.23% |
| 2025-03-07 | 22.17 | 22.17 | 21.53 | 21.69 | 21.62 | qfq | 11,679,669 | 254,919,355 | -1.68% |
| 2025-03-06 | 21.97 | 22.30 | 21.72 | 22.06 | 21.98 | qfq | 19,181,674 | 423,500,334 | 1.38% |
| 2025-03-05 | 21.73 | 22.00 | 21.34 | 21.76 | 21.68 | qfq | 20,262,995 | 437,614,631 | -0.14% |
| 2025-03-04 | 19.67 | 21.79 | 19.62 | 21.79 | 21.71 | qfq | 15,233,244 | 321,211,931 | 9.99% |
| 2025-03-03 | 20.28 | 20.44 | 19.63 | 19.81 | 19.74 | qfq | 8,845,304 | 177,270,022 | -1.44% |
| 2025-02-28 | 21.49 | 21.49 | 20.05 | 20.10 | 20.03 | qfq | 12,719,567 | 262,557,633 | -6.64% |
| 2025-02-27 | 21.81 | 21.98 | 21.19 | 21.53 | 21.46 | qfq | 13,865,488 | 298,410,204 | -1.87% |
| 2025-02-26 | 21.25 | 22.47 | 21.15 | 21.94 | 21.86 | qfq | 20,974,252 | 458,668,983 | 3.39% |
| 2025-02-25 | 20.64 | 21.45 | 20.57 | 21.22 | 21.15 | qfq | 12,225,000 | 259,514,071 | 1.43% |
| 2025-02-24 | 20.98 | 21.10 | 20.51 | 20.92 | 20.85 | qfq | 9,359,876 | 195,279,020 | 0.10% |
| 2025-02-21 | 21.04 | 21.12 | 20.74 | 20.90 | 20.83 | qfq | 10,451,700 | 218,390,187 | -0.29% |
| 2025-02-20 | 20.73 | 21.29 | 20.56 | 20.96 | 20.89 | qfq | 13,019,980 | 272,737,121 | 1.11% |
| 2025-02-19 | 19.90 | 20.75 | 19.88 | 20.73 | 20.66 | qfq | 15,358,880 | 315,632,792 | 4.12% |
| 2025-02-18 | 20.20 | 20.50 | 19.86 | 19.91 | 19.84 | qfq | 9,493,900 | 191,670,790 | -1.44% |
| 2025-02-17 | 19.85 | 20.29 | 19.82 | 20.20 | 20.13 | qfq | 6,288,700 | 126,677,775 | 1.05% |
| 2025-02-14 | 20.00 | 20.25 | 19.90 | 19.99 | 19.92 | qfq | 5,708,671 | 114,401,368 | -0.65% |
| 2025-02-13 | 20.41 | 20.51 | 20.08 | 20.12 | 20.05 | qfq | 7,717,200 | 156,770,303 | -1.47% |
| 2025-02-12 | 19.97 | 20.51 | 19.90 | 20.42 | 20.35 | qfq | 9,466,623 | 191,956,538 | 2.10% |
| 2025-02-11 | 20.30 | 20.33 | 19.98 | 20.00 | 19.93 | qfq | 5,958,833 | 119,689,301 | -1.23% |
| 2025-02-10 | 20.19 | 20.27 | 19.92 | 20.25 | 20.18 | qfq | 7,610,700 | 153,101,028 | 0.25% |
| 2025-02-07 | 20.24 | 20.45 | 19.92 | 20.20 | 20.13 | qfq | 9,956,800 | 201,565,065 | 0.10% |
| 2025-02-06 | 19.55 | 20.29 | 19.33 | 20.18 | 20.11 | qfq | 9,367,000 | 187,119,066 | 3.17% |
| 2025-02-05 | 19.01 | 19.77 | 18.91 | 19.56 | 19.49 | qfq | 7,705,300 | 149,603,556 | 4.04% |
| 2025-01-27 | 19.44 | 19.53 | 18.80 | 18.80 | 18.74 | qfq | 5,449,800 | 103,891,786 | -2.69% |
| 2025-01-24 | 19.20 | 19.37 | 19.05 | 19.32 | 19.25 | qfq | 5,883,101 | 113,323,231 | 0.10% |
| 2025-01-23 | 19.60 | 19.89 | 19.30 | 19.30 | 19.23 | qfq | 6,508,110 | 127,847,208 | -0.41% |
| 2025-01-22 | 19.56 | 19.78 | 19.30 | 19.38 | 19.31 | qfq | 6,072,200 | 118,558,520 | -1.82% |
| 2025-01-21 | 19.45 | 20.00 | 19.22 | 19.74 | 19.67 | qfq | 10,062,800 | 196,990,724 | 2.44% |
| 2025-01-20 | 19.30 | 19.52 | 19.01 | 19.27 | 19.20 | qfq | 5,366,900 | 103,465,331 | 1.00% |
| 2025-01-17 | 19.10 | 19.26 | 18.93 | 19.08 | 19.01 | qfq | 4,435,814 | 84,807,284 | -0.10% |
| 2025-01-16 | 19.20 | 19.48 | 18.83 | 19.10 | 19.03 | qfq | 5,691,400 | 109,069,599 | -0.10% |
| 2025-01-15 | 19.26 | 19.38 | 19.10 | 19.12 | 19.05 | qfq | 5,521,500 | 106,122,987 | -0.73% |
| 2025-01-14 | 18.49 | 19.27 | 18.34 | 19.26 | 19.19 | qfq | 9,855,003 | 186,941,254 | 5.82% |
| 2025-01-13 | 17.96 | 18.46 | 17.69 | 18.20 | 18.14 | qfq | 4,714,400 | 85,329,293 | -0.38% |
| 2025-01-10 | 18.56 | 19.11 | 18.27 | 18.27 | 18.21 | qfq | 7,453,600 | 139,766,222 | -2.46% |
| 2025-01-09 | 18.38 | 18.83 | 18.37 | 18.73 | 18.67 | qfq | 6,464,600 | 120,309,932 | 1.52% |
| 2025-01-08 | 18.43 | 18.78 | 17.95 | 18.45 | 18.39 | qfq | 5,968,800 | 109,742,636 | -0.86% |
| 2025-01-07 | 18.10 | 18.63 | 18.00 | 18.61 | 18.55 | qfq | 5,269,100 | 96,294,060 | 2.93% |
| 2025-01-06 | 17.99 | 18.28 | 17.53 | 18.08 | 18.02 | qfq | 5,834,900 | 105,045,296 | 0.06% |
| 2025-01-03 | 19.21 | 19.54 | 18.01 | 18.07 | 18.01 | qfq | 8,329,800 | 154,508,880 | -5.89% |
| 2025-01-02 | 19.93 | 20.20 | 19.02 | 19.20 | 19.13 | qfq | 7,817,426 | 153,259,643 | -3.52% |
| 2024-12-31 | 21.15 | 21.15 | 19.83 | 19.90 | 19.83 | qfq | 10,654,072 | 217,014,980 | -6.04% |
| 2024-12-30 | 21.00 | 21.55 | 20.91 | 21.18 | 21.11 | qfq | 6,016,600 | 127,653,812 | -0.09% |
| 2024-12-27 | 22.25 | 22.25 | 21.15 | 21.20 | 21.13 | qfq | 13,305,977 | 289,282,969 | -5.15% |
| 2024-12-26 | 22.58 | 22.68 | 22.20 | 22.35 | 22.27 | qfq | 10,633,610 | 238,130,039 | -1.46% |
| 2024-12-25 | 22.49 | 22.91 | 21.60 | 22.68 | 22.60 | qfq | 14,746,813 | 330,682,510 | 0.76% |
| 2024-12-24 | 21.79 | 22.51 | 21.68 | 22.51 | 22.43 | qfq | 14,338,237 | 318,448,079 | 3.30% |
| 2024-12-23 | 21.29 | 23.00 | 20.92 | 21.79 | 21.71 | qfq | 14,889,299 | 327,472,114 | 1.02% |
| 2024-12-20 | 21.41 | 21.83 | 21.25 | 21.57 | 21.50 | qfq | 6,404,500 | 137,799,468 | 1.03% |
| 2024-12-19 | 20.66 | 21.43 | 20.66 | 21.35 | 21.28 | qfq | 6,733,300 | 142,434,857 | 1.62% |
| 2024-12-18 | 21.12 | 21.27 | 20.85 | 21.01 | 20.94 | qfq | 6,151,749 | 129,721,559 | -0.10% |
| 2024-12-17 | 21.46 | 21.68 | 20.99 | 21.03 | 20.96 | qfq | 7,716,270 | 164,040,577 | -2.64% |
| 2024-12-16 | 22.17 | 22.20 | 21.43 | 21.60 | 21.53 | qfq | 9,548,185 | 207,491,175 | -2.57% |
| 2024-12-13 | 22.96 | 22.96 | 22.13 | 22.17 | 22.09 | qfq | 9,911,800 | 223,011,279 | -3.57% |
| 2024-12-12 | 23.09 | 23.14 | 22.61 | 22.99 | 22.91 | qfq | 10,125,467 | 231,425,534 | -0.43% |
| 2024-12-11 | 23.39 | 23.48 | 22.77 | 23.09 | 23.01 | qfq | 11,072,686 | 254,949,452 | -1.16% |
| 2024-12-10 | 23.70 | 24.00 | 23.04 | 23.36 | 23.28 | qfq | 20,004,482 | 471,467,804 | 1.96% |
| 2024-12-09 | 23.20 | 23.35 | 22.79 | 22.91 | 22.83 | qfq | 10,076,008 | 231,684,576 | -1.21% |
| 2024-12-06 | 23.28 | 23.64 | 22.80 | 23.19 | 23.11 | qfq | 20,397,052 | 470,790,903 | -1.70% |
| 2024-12-05 | 22.20 | 24.40 | 22.20 | 23.59 | 23.51 | qfq | 29,924,726 | 696,146,782 | 6.31% |
| 2024-12-04 | 21.79 | 22.63 | 21.75 | 22.19 | 22.11 | qfq | 13,283,504 | 296,194,474 | 0.86% |
| 2024-12-03 | 21.78 | 22.25 | 21.75 | 22.00 | 21.92 | qfq | 8,859,200 | 194,955,674 | 0.18% |
| 2024-12-02 | 21.70 | 22.30 | 21.66 | 21.96 | 21.88 | qfq | 10,419,730 | 228,464,871 | 2.00% |
| 2024-11-29 | 20.84 | 21.80 | 20.71 | 21.53 | 21.46 | qfq | 11,780,338 | 250,933,224 | 3.36% |
| 2024-11-28 | 21.00 | 21.24 | 20.80 | 20.83 | 20.76 | qfq | 7,478,230 | 157,135,838 | -1.79% |
| 2024-11-27 | 20.93 | 21.22 | 20.24 | 21.21 | 21.14 | qfq | 8,378,800 | 173,414,090 | 1.34% |
| 2024-11-26 | 21.25 | 21.61 | 20.89 | 20.93 | 20.86 | qfq | 7,221,714 | 153,166,344 | -2.65% |
| 2024-11-25 | 21.29 | 21.69 | 20.72 | 21.50 | 21.43 | qfq | 10,181,903 | 215,011,372 | 1.13% |
| 2024-11-22 | 22.54 | 22.65 | 21.26 | 21.26 | 21.19 | qfq | 11,785,448 | 258,704,597 | -5.93% |
| 2024-11-21 | 23.00 | 23.01 | 22.23 | 22.60 | 22.52 | qfq | 10,814,915 | 244,441,550 | -1.74% |
| 2024-11-20 | 22.51 | 23.07 | 22.45 | 23.00 | 22.92 | qfq | 14,968,639 | 340,548,752 | 2.18% |
| 2024-11-19 | 21.63 | 22.60 | 21.45 | 22.51 | 22.43 | qfq | 16,089,332 | 357,709,235 | 4.75% |
| 2024-11-18 | 22.86 | 23.11 | 21.26 | 21.49 | 21.42 | qfq | 13,267,892 | 292,544,931 | -5.99% |
| 2024-11-15 | 23.88 | 24.15 | 22.55 | 22.86 | 22.78 | qfq | 16,184,240 | 377,203,480 | -5.22% |
| 2024-11-14 | 24.13 | 24.50 | 23.43 | 24.12 | 24.04 | qfq | 17,057,852 | 408,942,404 | 0.00% |
| 2024-11-13 | 24.52 | 24.99 | 23.82 | 24.12 | 24.04 | qfq | 16,352,546 | 397,006,121 | -2.39% |
| 2024-11-12 | 25.27 | 25.27 | 24.30 | 24.71 | 24.62 | qfq | 30,266,549 | 752,037,125 | -3.85% |
| 2024-11-11 | 24.28 | 26.71 | 23.77 | 25.70 | 25.61 | qfq | 47,155,520 | 1,178,219,792 | 5.85% |
| 2024-11-08 | 23.74 | 25.00 | 23.40 | 24.28 | 24.20 | qfq | 34,651,575 | 841,149,466 | 3.10% |
| 2024-11-07 | 23.36 | 23.81 | 22.80 | 23.55 | 23.47 | qfq | 20,548,547 | 479,536,765 | 0.68% |
| 2024-11-06 | 24.29 | 24.49 | 23.27 | 23.39 | 23.31 | qfq | 32,958,607 | 783,401,571 | -3.59% |
| 2024-11-05 | 24.09 | 24.74 | 23.57 | 24.26 | 24.18 | qfq | 41,512,440 | 998,713,849 | -0.33% |
| 2024-11-04 | 22.50 | 25.00 | 22.48 | 24.34 | 24.26 | qfq | 38,437,556 | 926,123,814 | 3.31% |
| 2024-11-01 | 22.90 | 25.67 | 22.65 | 23.56 | 23.48 | qfq | 48,861,783 | 1,174,385,290 | 0.90% |
| 2024-10-31 | 23.66 | 24.76 | 22.60 | 23.35 | 23.27 | qfq | 72,295,502 | 1,716,360,999 | 3.73% |
| 2024-10-30 | 20.20 | 22.51 | 19.67 | 22.51 | 22.43 | qfq | 48,920,899 | 1,043,731,906 | 10.02% |
| 2024-10-29 | 20.36 | 21.38 | 19.59 | 20.46 | 20.39 | qfq | 28,418,300 | 575,995,078 | 0.79% |
| 2024-10-28 | 19.92 | 20.35 | 19.72 | 20.30 | 20.23 | qfq | 21,220,240 | 425,845,915 | 2.47% |
| 2024-10-25 | 19.68 | 19.97 | 19.55 | 19.81 | 19.74 | qfq | 15,033,694 | 297,230,289 | 1.17% |
| 2024-10-24 | 19.49 | 19.95 | 19.40 | 19.58 | 19.51 | qfq | 15,445,118 | 303,587,186 | 0.31% |
| 2024-10-23 | 19.60 | 19.89 | 19.28 | 19.52 | 19.45 | qfq | 16,358,100 | 321,583,664 | -0.56% |
| 2024-10-22 | 19.12 | 19.88 | 19.10 | 19.63 | 19.56 | qfq | 15,743,400 | 307,708,250 | 1.71% |
| 2024-10-21 | 19.35 | 19.47 | 19.02 | 19.30 | 19.23 | qfq | 16,782,400 | 323,123,573 | 0.78% |
| 2024-10-18 | 18.31 | 19.38 | 18.26 | 19.15 | 19.08 | qfq | 16,348,800 | 311,256,603 | 3.79% |
| 2024-10-17 | 18.69 | 18.96 | 18.40 | 18.45 | 18.39 | qfq | 9,168,387 | 171,751,757 | -0.70% |
| 2024-10-16 | 18.30 | 18.73 | 18.21 | 18.58 | 18.52 | qfq | 7,501,851 | 138,714,408 | 0.05% |
| 2024-10-15 | 18.93 | 19.14 | 18.56 | 18.57 | 18.51 | qfq | 10,490,175 | 197,860,503 | -2.77% |
| 2024-10-14 | 18.49 | 19.15 | 18.11 | 19.10 | 19.03 | qfq | 12,993,300 | 243,688,153 | 4.20% |
| 2024-10-11 | 19.38 | 19.38 | 18.10 | 18.33 | 18.27 | qfq | 11,568,300 | 215,670,791 | -5.12% |
| 2024-10-10 | 19.60 | 20.10 | 19.01 | 19.32 | 19.25 | qfq | 14,001,134 | 274,308,022 | -1.43% |
| 2024-10-09 | 21.19 | 21.19 | 19.59 | 19.60 | 19.53 | qfq | 22,706,796 | 462,715,710 | -8.96% |
| 2024-10-08 | 22.56 | 22.59 | 20.41 | 21.53 | 21.46 | qfq | 35,766,700 | 771,413,910 | 4.82% |
| 2024-09-30 | 19.63 | 20.66 | 19.02 | 20.54 | 20.47 | qfq | 30,903,501 | 618,254,118 | 8.56% |
| 2024-09-27 | 18.30 | 18.93 | 18.20 | 18.92 | 18.85 | qfq | 12,019,571 | 223,789,880 | 4.53% |
| 2024-09-26 | 17.50 | 18.10 | 17.46 | 18.10 | 18.04 | qfq | 10,997,100 | 196,613,857 | 2.84% |
| 2024-09-25 | 17.45 | 18.13 | 17.45 | 17.60 | 17.51 | qfq | 13,594,700 | 241,988,648 | 1.15% |
| 2024-09-24 | 16.99 | 17.40 | 16.75 | 17.40 | 17.31 | qfq | 9,941,383 | 170,666,561 | 2.90% |
| 2024-09-23 | 16.87 | 17.10 | 16.64 | 16.91 | 16.82 | qfq | 4,539,999 | 76,567,259 | 0.83% |
| 2024-09-20 | 17.16 | 17.16 | 16.65 | 16.77 | 16.69 | qfq | 4,472,375 | 75,187,185 | -1.00% |
| 2024-09-19 | 16.70 | 17.06 | 16.55 | 16.94 | 16.85 | qfq | 5,629,500 | 95,028,661 | 1.56% |
| 2024-09-18 | 16.61 | 16.80 | 16.33 | 16.68 | 16.60 | qfq | 4,281,600 | 70,962,345 | 0.48% |
| 2024-09-13 | 17.11 | 17.12 | 16.60 | 16.60 | 16.52 | qfq | 5,102,100 | 85,742,086 | -2.41% |
| 2024-09-12 | 17.32 | 17.49 | 17.01 | 17.01 | 16.92 | qfq | 5,598,700 | 96,680,179 | -1.79% |
| 2024-09-11 | 17.29 | 17.52 | 17.15 | 17.32 | 17.23 | qfq | 5,801,700 | 100,543,252 | -0.46% |
| 2024-09-10 | 17.00 | 17.49 | 16.79 | 17.40 | 17.31 | qfq | 7,414,100 | 127,131,614 | 1.99% |
| 2024-09-09 | 16.85 | 17.16 | 16.80 | 17.06 | 16.97 | qfq | 4,235,700 | 72,039,915 | 0.41% |
| 2024-09-06 | 17.37 | 17.38 | 16.98 | 16.99 | 16.90 | qfq | 5,213,900 | 89,296,277 | -2.19% |
| 2024-09-05 | 17.25 | 17.52 | 17.21 | 17.37 | 17.28 | qfq | 6,368,200 | 110,499,662 | 0.35% |
| 2024-09-04 | 17.10 | 17.50 | 16.88 | 17.31 | 17.22 | qfq | 7,762,535 | 133,486,603 | 0.76% |
| 2024-09-03 | 16.91 | 17.36 | 16.84 | 17.18 | 17.09 | qfq | 5,307,625 | 90,828,441 | 2.02% |
| 2024-09-02 | 17.49 | 17.58 | 16.82 | 16.84 | 16.76 | qfq | 7,096,200 | 121,819,445 | -3.55% |
| 2024-08-30 | 17.11 | 17.69 | 17.08 | 17.46 | 17.37 | qfq | 9,123,829 | 159,557,143 | 1.87% |
| 2024-08-29 | 16.77 | 17.26 | 16.60 | 17.14 | 17.05 | qfq | 7,352,600 | 125,347,919 | 2.15% |
| 2024-08-28 | 16.86 | 17.02 | 16.72 | 16.78 | 16.70 | qfq | 5,484,752 | 92,323,470 | -0.06% |
| 2024-08-27 | 17.16 | 17.20 | 16.73 | 16.79 | 16.71 | qfq | 7,657,346 | 129,270,582 | -2.89% |
| 2024-08-26 | 17.11 | 17.29 | 16.98 | 17.29 | 17.20 | qfq | 5,724,600 | 98,455,777 | 1.11% |
| 2024-08-23 | 17.24 | 17.38 | 17.00 | 17.10 | 17.01 | qfq | 7,650,236 | 131,536,711 | -1.16% |
| 2024-08-22 | 17.80 | 17.92 | 17.25 | 17.30 | 17.21 | qfq | 9,299,436 | 163,036,860 | -3.57% |
| 2024-08-21 | 17.77 | 18.05 | 17.77 | 17.94 | 17.85 | qfq | 7,090,900 | 127,013,267 | 1.18% |
| 2024-08-20 | 17.90 | 17.97 | 17.56 | 17.73 | 17.64 | qfq | 8,354,909 | 147,928,286 | -0.95% |
| 2024-08-19 | 18.17 | 18.40 | 17.89 | 17.90 | 17.81 | qfq | 9,838,341 | 177,877,932 | -2.56% |
| 2024-08-16 | 18.61 | 18.66 | 18.37 | 18.37 | 18.28 | qfq | 7,921,484 | 146,748,210 | -0.92% |
| 2024-08-15 | 18.36 | 18.71 | 18.01 | 18.54 | 18.45 | qfq | 10,337,178 | 190,582,502 | 0.71% |
| 2024-08-14 | 18.77 | 18.77 | 18.40 | 18.41 | 18.32 | qfq | 8,120,884 | 150,436,663 | -1.76% |
| 2024-08-13 | 18.65 | 18.76 | 18.36 | 18.74 | 18.65 | qfq | 7,862,584 | 145,944,625 | 0.64% |
| 2024-08-12 | 19.29 | 19.29 | 18.50 | 18.62 | 18.53 | qfq | 12,073,689 | 226,277,268 | -3.57% |
| 2024-08-09 | 20.08 | 20.19 | 19.31 | 19.31 | 19.21 | qfq | 17,183,280 | 338,033,014 | -3.83% |
| 2024-08-08 | 21.15 | 21.30 | 19.83 | 20.08 | 19.98 | qfq | 26,444,400 | 535,334,659 | -5.33% |
| 2024-08-07 | 22.08 | 22.29 | 21.14 | 21.21 | 21.10 | qfq | 40,974,632 | 890,201,650 | -2.62% |
| 2024-08-06 | 20.34 | 21.78 | 20.20 | 21.78 | 21.67 | qfq | 25,419,500 | 540,475,091 | 10.00% |
| 2024-08-05 | 20.55 | 20.86 | 19.80 | 19.80 | 19.70 | qfq | 14,968,400 | 303,644,094 | -4.39% |
| 2024-08-02 | 21.35 | 21.59 | 20.63 | 20.71 | 20.61 | qfq | 22,770,500 | 479,492,899 | -4.61% |
| 2024-08-01 | 21.01 | 22.95 | 21.01 | 21.71 | 21.60 | qfq | 34,028,449 | 746,957,685 | 1.97% |
| 2024-07-31 | 21.48 | 22.20 | 21.16 | 21.29 | 21.18 | qfq | 35,869,393 | 771,797,235 | 1.62% |
| 2024-07-30 | 20.50 | 21.27 | 20.03 | 20.95 | 20.84 | qfq | 24,048,755 | 500,678,420 | 2.34% |
| 2024-07-29 | 20.09 | 20.70 | 19.82 | 20.47 | 20.37 | qfq | 11,844,249 | 240,649,063 | 1.94% |
| 2024-07-26 | 19.26 | 20.36 | 19.26 | 20.08 | 19.98 | qfq | 12,189,300 | 242,395,043 | 4.26% |
| 2024-07-25 | 19.21 | 19.65 | 18.93 | 19.26 | 19.16 | qfq | 7,492,876 | 144,587,595 | 0.36% |
| 2024-07-24 | 19.77 | 20.05 | 19.18 | 19.19 | 19.09 | qfq | 9,047,370 | 176,663,893 | -3.71% |
| 2024-07-23 | 20.39 | 20.79 | 19.92 | 19.93 | 19.83 | qfq | 9,706,814 | 197,880,804 | -2.64% |
| 2024-07-22 | 20.27 | 20.65 | 20.10 | 20.47 | 20.37 | qfq | 8,093,515 | 165,266,003 | 1.04% |
| 2024-07-19 | 19.60 | 20.46 | 19.51 | 20.26 | 20.16 | qfq | 11,615,100 | 233,817,873 | 2.22% |
| 2024-07-18 | 19.96 | 19.98 | 19.21 | 19.82 | 19.72 | qfq | 12,220,864 | 238,835,297 | -0.90% |
| 2024-07-17 | 20.80 | 20.80 | 20.00 | 20.00 | 19.90 | qfq | 9,682,146 | 195,652,851 | -3.15% |
| 2024-07-16 | 20.66 | 20.85 | 20.17 | 20.65 | 20.55 | qfq | 10,284,273 | 210,986,628 | 1.03% |
| 2024-07-15 | 20.74 | 21.29 | 20.34 | 20.44 | 20.34 | qfq | 12,976,244 | 268,440,930 | -1.26% |
| 2024-07-12 | 20.76 | 21.07 | 20.57 | 20.70 | 20.60 | qfq | 10,882,400 | 225,911,631 | -0.77% |
| 2024-07-11 | 20.50 | 20.86 | 20.40 | 20.86 | 20.75 | qfq | 11,847,729 | 245,386,799 | 3.47% |
| 2024-07-10 | 20.35 | 20.61 | 20.13 | 20.16 | 20.06 | qfq | 9,007,100 | 183,182,930 | -1.22% |
| 2024-07-09 | 19.85 | 20.45 | 19.41 | 20.41 | 20.31 | qfq | 14,174,689 | 283,878,219 | 3.55% |
| 2024-07-08 | 20.10 | 20.28 | 19.66 | 19.71 | 19.61 | qfq | 11,462,269 | 228,207,871 | -3.62% |
| 2024-07-05 | 19.90 | 21.23 | 19.55 | 20.45 | 20.35 | qfq | 19,684,609 | 402,609,470 | 2.71% |
| 2024-07-04 | 20.04 | 20.92 | 19.91 | 19.91 | 19.81 | qfq | 15,024,508 | 306,428,624 | -0.25% |
| 2024-07-03 | 20.44 | 20.60 | 19.90 | 19.96 | 19.86 | qfq | 9,389,382 | 189,046,585 | -2.49% |
| 2024-07-02 | 20.90 | 21.04 | 20.34 | 20.47 | 20.37 | qfq | 9,491,946 | 195,667,315 | -2.15% |
| 2024-07-01 | 20.93 | 21.10 | 20.47 | 20.92 | 20.81 | qfq | 8,758,700 | 181,994,589 | -0.85% |
| 2024-06-28 | 20.69 | 21.40 | 20.53 | 21.10 | 20.99 | qfq | 14,840,049 | 313,182,083 | 2.33% |
| 2024-06-27 | 21.21 | 21.33 | 20.57 | 20.62 | 20.52 | qfq | 13,888,400 | 290,046,972 | -3.60% |
| 2024-06-26 | 20.88 | 21.42 | 20.45 | 21.39 | 21.28 | qfq | 24,384,109 | 513,019,295 | 1.18% |
| 2024-06-25 | 20.31 | 22.36 | 20.31 | 21.14 | 21.03 | qfq | 33,748,054 | 723,038,496 | 3.98% |
| 2024-06-24 | 21.00 | 21.14 | 20.32 | 20.33 | 20.23 | qfq | 7,912,100 | 163,071,558 | -3.05% |
| 2024-06-21 | 21.30 | 21.34 | 20.90 | 20.97 | 20.86 | qfq | 7,072,371 | 149,126,557 | -1.73% |
| 2024-06-20 | 22.19 | 22.25 | 21.32 | 21.34 | 21.23 | qfq | 10,603,353 | 230,110,256 | -4.09% |
| 2024-06-19 | 22.70 | 22.96 | 22.25 | 22.25 | 22.14 | qfq | 7,902,029 | 177,650,939 | -1.94% |
| 2024-06-18 | 22.49 | 22.91 | 22.39 | 22.69 | 22.58 | qfq | 8,280,700 | 187,768,616 | 0.89% |
| 2024-06-17 | 22.51 | 22.87 | 22.31 | 22.49 | 22.38 | qfq | 11,024,368 | 248,822,505 | 0.36% |
| 2024-06-14 | 22.40 | 22.52 | 21.91 | 22.41 | 22.30 | qfq | 9,076,978 | 202,228,680 | 0.72% |
| 2024-06-13 | 22.23 | 22.66 | 22.10 | 22.25 | 22.14 | qfq | 8,043,400 | 179,893,216 | -0.40% |
| 2024-06-12 | 21.80 | 22.40 | 21.70 | 22.34 | 22.23 | qfq | 9,135,000 | 203,100,471 | 1.92% |
| 2024-06-11 | 21.50 | 21.94 | 21.08 | 21.92 | 21.70 | qfq | 7,227,600 | 156,126,196 | 1.48% |
| 2024-06-07 | 21.80 | 22.00 | 21.31 | 21.60 | 21.39 | qfq | 8,092,652 | 174,916,299 | 0.23% |
| 2024-06-06 | 22.80 | 22.80 | 21.43 | 21.55 | 21.34 | qfq | 14,867,804 | 324,296,202 | -3.88% |
| 2024-06-05 | 22.75 | 23.04 | 22.42 | 22.42 | 22.20 | qfq | 8,327,545 | 189,047,479 | -1.88% |
| 2024-06-04 | 22.92 | 22.95 | 22.27 | 22.85 | 22.63 | qfq | 12,046,400 | 271,885,409 | -0.09% |
| 2024-06-03 | 23.47 | 23.65 | 22.51 | 22.87 | 22.64 | qfq | 13,290,778 | 306,868,763 | -2.31% |
| 2024-05-31 | 23.30 | 23.69 | 23.30 | 23.41 | 23.18 | qfq | 10,228,916 | 240,291,589 | 0.52% |
| 2024-05-30 | 23.19 | 23.51 | 22.85 | 23.29 | 23.06 | qfq | 8,730,935 | 203,066,309 | -0.09% |
| 2024-05-29 | 23.38 | 23.50 | 23.10 | 23.31 | 23.08 | qfq | 7,819,635 | 182,095,389 | 0.00% |
| 2024-05-28 | 23.70 | 23.82 | 23.17 | 23.31 | 23.08 | qfq | 9,759,167 | 228,516,053 | -1.40% |
| 2024-05-27 | 22.92 | 23.65 | 22.61 | 23.64 | 23.41 | qfq | 12,198,650 | 282,956,984 | 3.14% |
| 2024-05-24 | 23.46 | 23.47 | 22.86 | 22.92 | 22.69 | qfq | 14,293,475 | 329,690,207 | -2.34% |
| 2024-05-23 | 24.28 | 24.49 | 23.46 | 23.47 | 23.24 | qfq | 17,251,150 | 411,281,229 | -4.59% |
| 2024-05-22 | 24.44 | 25.60 | 24.43 | 24.60 | 24.36 | qfq | 21,528,250 | 535,778,766 | 0.74% |
| 2024-05-21 | 24.59 | 24.89 | 24.23 | 24.42 | 24.18 | qfq | 12,226,509 | 299,453,026 | -0.65% |
| 2024-05-20 | 24.15 | 24.61 | 24.12 | 24.58 | 24.34 | qfq | 14,034,048 | 342,966,763 | 1.40% |
| 2024-05-17 | 23.91 | 24.26 | 23.68 | 24.24 | 24.00 | qfq | 12,654,650 | 304,749,683 | 0.96% |
| 2024-05-16 | 23.99 | 24.38 | 23.92 | 24.01 | 23.77 | qfq | 12,476,966 | 300,836,066 | 0.67% |
| 2024-05-15 | 24.18 | 24.37 | 23.70 | 23.85 | 23.62 | qfq | 10,254,295 | 246,395,421 | -0.96% |
| 2024-05-14 | 23.80 | 24.15 | 23.73 | 24.08 | 23.84 | qfq | 13,480,712 | 323,132,813 | 1.82% |
| 2024-05-13 | 24.67 | 24.68 | 23.57 | 23.65 | 23.42 | qfq | 19,253,647 | 459,343,278 | -4.17% |
| 2024-05-10 | 26.12 | 26.47 | 24.50 | 24.68 | 24.44 | qfq | 29,355,893 | 734,837,768 | -5.08% |
| 2024-05-09 | 25.59 | 27.21 | 25.57 | 26.00 | 25.74 | qfq | 32,263,307 | 856,227,290 | 0.23% |
| 2024-05-08 | 27.30 | 27.30 | 25.39 | 25.94 | 25.68 | qfq | 42,145,329 | 1,101,529,028 | -8.05% |
| 2024-05-07 | 27.21 | 29.67 | 27.09 | 28.21 | 27.93 | qfq | 44,640,693 | 1,267,715,451 | 3.83% |
| 2024-05-06 | 26.75 | 27.75 | 26.60 | 27.17 | 26.90 | qfq | 29,611,804 | 801,249,615 | -0.07% |
| 2024-04-30 | 27.29 | 28.26 | 26.13 | 27.19 | 26.92 | qfq | 48,523,231 | 1,316,958,777 | 1.46% |
| 2024-04-29 | 25.73 | 27.15 | 25.72 | 26.80 | 26.54 | qfq | 31,051,373 | 821,719,423 | 5.18% |
| 2024-04-26 | 24.56 | 25.55 | 24.50 | 25.48 | 25.23 | qfq | 24,172,654 | 608,611,414 | 3.75% |
| 2024-04-25 | 25.75 | 25.78 | 24.10 | 24.56 | 24.32 | qfq | 26,816,269 | 666,633,974 | -4.21% |
| 2024-04-24 | 24.99 | 25.73 | 24.89 | 25.64 | 25.39 | qfq | 18,006,459 | 458,269,996 | 2.40% |
| 2024-04-23 | 24.88 | 25.55 | 24.83 | 25.04 | 24.79 | qfq | 13,428,944 | 337,524,709 | 0.64% |
| 2024-04-22 | 24.68 | 25.35 | 24.26 | 24.88 | 24.64 | qfq | 15,011,482 | 374,523,151 | 0.28% |
| 2024-04-19 | 25.67 | 25.70 | 24.66 | 24.81 | 24.57 | qfq | 19,803,956 | 495,913,895 | -1.82% |
| 2024-04-18 | 24.70 | 25.98 | 24.52 | 25.27 | 25.02 | qfq | 26,930,767 | 688,589,669 | 0.68% |
| 2024-04-17 | 23.17 | 25.74 | 23.17 | 25.10 | 24.85 | qfq | 33,979,194 | 841,338,431 | 1.21% |
| 2024-04-16 | 24.80 | 25.20 | 24.80 | 24.80 | 24.56 | qfq | 8,911,600 | 221,136,580 | -10.01% |
| 2024-04-15 | 29.01 | 29.30 | 27.56 | 27.56 | 27.29 | qfq | 7,447,700 | 208,097,260 | -9.99% |
| 2024-04-12 | 30.12 | 31.49 | 29.71 | 30.62 | 30.32 | qfq | 35,854,898 | 1,102,669,230 | 2.10% |
| 2024-04-11 | 29.61 | 30.78 | 29.40 | 29.99 | 29.69 | qfq | 27,050,974 | 814,491,041 | 0.03% |
| 2024-04-10 | 28.98 | 31.00 | 28.75 | 29.98 | 29.68 | qfq | 33,618,291 | 1,006,598,820 | 3.31% |
| 2024-04-09 | 29.30 | 29.92 | 28.78 | 29.02 | 28.73 | qfq | 20,428,611 | 599,445,562 | 0.76% |
| 2024-04-08 | 28.40 | 29.34 | 28.39 | 28.80 | 28.52 | qfq | 17,375,064 | 502,753,463 | -0.35% |
| 2024-04-03 | 29.70 | 30.22 | 28.76 | 28.90 | 28.62 | qfq | 22,656,073 | 668,966,832 | -2.50% |
| 2024-04-02 | 31.32 | 31.33 | 29.00 | 29.64 | 29.35 | qfq | 27,850,024 | 833,807,771 | -4.48% |
| 2024-04-01 | 30.61 | 31.27 | 30.48 | 31.03 | 30.72 | qfq | 22,846,946 | 706,254,580 | 0.00% |
| 2024-03-29 | 29.99 | 31.10 | 28.93 | 31.03 | 30.72 | qfq | 36,769,635 | 1,109,063,332 | 2.92% |
| 2024-03-28 | 29.79 | 30.66 | 29.33 | 30.15 | 29.85 | qfq | 27,125,099 | 815,647,881 | 1.21% |
| 2024-03-27 | 31.29 | 31.91 | 29.13 | 29.79 | 29.50 | qfq | 37,345,609 | 1,143,277,138 | -5.25% |
| 2024-03-26 | 30.80 | 31.46 | 30.58 | 31.44 | 31.13 | qfq | 29,037,910 | 900,488,755 | 2.81% |
| 2024-03-25 | 32.98 | 33.38 | 30.35 | 30.58 | 30.28 | qfq | 47,401,383 | 1,501,787,907 | -9.20% |
| 2024-03-22 | 35.96 | 36.49 | 33.53 | 33.68 | 33.35 | qfq | 44,959,982 | 1,579,123,039 | -4.26% |
| 2024-03-21 | 36.40 | 37.72 | 34.71 | 35.18 | 34.83 | qfq | 53,233,435 | 1,927,964,066 | -6.63% |
| 2024-03-20 | 36.78 | 38.18 | 35.51 | 37.68 | 37.31 | qfq | 58,911,340 | 2,183,488,110 | 1.62% |
| 2024-03-19 | 35.29 | 38.23 | 35.11 | 37.08 | 36.71 | qfq | 61,977,288 | 2,277,717,330 | 4.75% |
| 2024-03-18 | 33.99 | 35.50 | 33.50 | 35.40 | 35.05 | qfq | 41,643,581 | 1,453,919,102 | 2.40% |
| 2024-03-15 | 34.80 | 36.40 | 33.99 | 34.57 | 34.23 | qfq | 46,009,809 | 1,620,677,326 | -1.28% |
| 2024-03-14 | 36.53 | 37.46 | 33.60 | 35.02 | 34.68 | qfq | 58,051,151 | 2,065,599,346 | -6.06% |
| 2024-03-13 | 35.04 | 37.79 | 34.60 | 37.28 | 36.91 | qfq | 61,665,453 | 2,246,529,456 | 5.76% |
| 2024-03-12 | 34.27 | 35.95 | 34.25 | 35.25 | 34.90 | qfq | 45,676,567 | 1,604,001,587 | 1.67% |
| 2024-03-11 | 34.95 | 35.49 | 34.40 | 34.67 | 34.33 | qfq | 45,269,465 | 1,577,135,926 | -0.72% |
| 2024-03-08 | 34.70 | 35.90 | 34.45 | 34.92 | 34.58 | qfq | 62,265,795 | 2,171,341,120 | -8.78% |
| 2024-03-07 | 43.28 | 43.28 | 38.28 | 38.28 | 37.90 | qfq | 70,513,468 | 2,786,125,547 | -9.99% |
| 2024-03-06 | 39.56 | 42.53 | 38.46 | 42.53 | 42.11 | qfq | 76,052,642 | 3,077,617,945 | 10.01% |
| 2024-03-05 | 37.45 | 40.64 | 37.39 | 38.66 | 38.28 | qfq | 76,763,540 | 2,993,991,696 | 2.28% |
| 2024-03-04 | 36.60 | 38.89 | 34.50 | 37.80 | 37.43 | qfq | 63,950,143 | 2,363,349,948 | 0.72% |
| 2024-03-01 | 36.50 | 39.39 | 35.92 | 37.53 | 37.16 | qfq | 76,816,272 | 2,878,511,292 | 2.82% |
| 2024-02-29 | 33.26 | 36.83 | 33.26 | 36.50 | 36.14 | qfq | 70,544,150 | 2,462,127,409 | -1.16% |
| 2024-02-28 | 43.48 | 44.73 | 36.93 | 36.93 | 36.57 | qfq | 76,414,974 | 3,079,896,792 | -9.99% |
| 2024-02-27 | 39.51 | 41.03 | 38.50 | 41.03 | 40.63 | qfq | 51,219,869 | 2,056,599,670 | 10.00% |
| 2024-02-26 | 37.30 | 37.30 | 37.30 | 37.30 | 36.93 | qfq | 1,678,746 | 62,617,226 | 10.00% |
| 2024-02-23 | 33.91 | 33.91 | 33.91 | 33.91 | 33.58 | qfq | 2,941,276 | 99,738,669 | 9.99% |
| 2024-02-22 | 30.83 | 30.83 | 30.83 | 30.83 | 30.53 | qfq | 4,724,716 | 145,662,994 | 9.99% |
| 2024-02-21 | 28.03 | 28.03 | 27.51 | 28.03 | 27.75 | qfq | 26,479,795 | 741,799,248 | 10.01% |
| 2024-02-20 | 25.48 | 25.48 | 25.48 | 25.48 | 25.23 | qfq | 1,241,730 | 31,639,280 | 10.02% |
| 2024-02-19 | 23.16 | 23.16 | 23.16 | 23.16 | 22.93 | qfq | 3,925,588 | 90,916,618 | 10.02% |
| 2024-02-08 | 20.00 | 21.05 | 19.77 | 21.05 | 20.84 | qfq | 54,798,242 | 1,140,679,259 | 9.98% |
| 2024-02-07 | 19.14 | 19.14 | 19.14 | 19.14 | 18.95 | qfq | 3,744,804 | 71,675,549 | 10.00% |
| 2024-02-06 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | qfq | 8,588,724 | 149,443,798 | 9.99% |
| 2024-02-05 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | qfq | 6,851,391 | 108,389,006 | 10.01% |
| 2024-02-02 | 14.38 | 14.38 | 13.94 | 14.38 | 14.24 | qfq | 17,752,790 | 254,950,073 | 10.02% |
| 2024-02-01 | 11.85 | 13.07 | 11.65 | 13.07 | 12.94 | qfq | 8,184,295 | 103,132,025 | 10.02% |
| 2024-01-31 | 12.43 | 12.53 | 11.75 | 11.88 | 11.76 | qfq | 6,759,293 | 81,409,631 | -4.27% |
| 2024-01-30 | 12.62 | 13.10 | 12.41 | 12.41 | 12.29 | qfq | 5,988,773 | 76,379,318 | -1.82% |
| 2024-01-29 | 12.63 | 13.20 | 12.54 | 12.64 | 12.52 | qfq | 9,893,639 | 127,017,797 | -1.71% |
| 2024-01-26 | 13.05 | 13.80 | 12.79 | 12.86 | 12.73 | qfq | 13,601,778 | 177,833,579 | -2.43% |
| 2024-01-25 | 12.00 | 13.18 | 11.90 | 13.18 | 13.05 | qfq | 13,287,177 | 169,564,788 | 10.02% |
| 2024-01-24 | 11.64 | 12.00 | 11.30 | 11.98 | 11.86 | qfq | 4,835,574 | 56,452,636 | 3.72% |
| 2024-01-23 | 11.60 | 11.65 | 11.36 | 11.55 | 11.44 | qfq | 4,121,727 | 47,477,815 | -0.60% |
| 2024-01-22 | 12.56 | 12.56 | 11.51 | 11.62 | 11.51 | qfq | 5,131,699 | 61,535,387 | -7.48% |
| 2024-01-19 | 12.68 | 12.85 | 12.55 | 12.56 | 12.44 | qfq | 2,475,400 | 31,364,168 | -1.18% |
| 2024-01-18 | 12.53 | 12.79 | 12.33 | 12.71 | 12.58 | qfq | 4,739,775 | 59,685,387 | 0.08% |
| 2024-01-17 | 13.03 | 13.08 | 12.67 | 12.70 | 12.57 | qfq | 3,005,200 | 38,611,452 | -3.05% |
| 2024-01-16 | 13.17 | 13.25 | 12.90 | 13.10 | 12.97 | qfq | 3,802,321 | 49,644,237 | -0.53% |
| 2024-01-15 | 13.39 | 13.40 | 13.05 | 13.17 | 13.04 | qfq | 4,062,663 | 53,676,688 | -2.30% |
| 2024-01-12 | 13.77 | 13.93 | 13.48 | 13.48 | 13.35 | qfq | 5,272,800 | 72,043,110 | -2.46% |
| 2024-01-11 | 13.60 | 13.90 | 13.51 | 13.82 | 13.68 | qfq | 4,333,220 | 59,417,467 | 1.02% |
| 2024-01-10 | 13.82 | 13.98 | 13.55 | 13.68 | 13.55 | qfq | 4,084,900 | 56,125,691 | -1.37% |
| 2024-01-09 | 13.82 | 14.19 | 13.74 | 13.87 | 13.73 | qfq | 4,185,789 | 58,394,320 | 1.09% |
| 2024-01-08 | 14.00 | 14.05 | 13.71 | 13.72 | 13.58 | qfq | 3,982,300 | 55,069,584 | -2.00% |
| 2024-01-05 | 14.25 | 14.48 | 13.93 | 14.00 | 13.86 | qfq | 4,176,576 | 59,235,642 | -1.75% |
| 2024-01-04 | 14.56 | 14.56 | 14.19 | 14.25 | 14.11 | qfq | 4,261,200 | 61,009,944 | -2.33% |
| 2024-01-03 | 14.73 | 14.79 | 14.40 | 14.59 | 14.45 | qfq | 5,049,873 | 73,604,237 | -1.42% |
| 2024-01-02 | 14.85 | 14.98 | 14.61 | 14.80 | 14.65 | qfq | 5,716,334 | 84,794,722 | -0.47% |
| 2023-12-29 | 14.59 | 15.12 | 14.50 | 14.87 | 14.72 | qfq | 9,952,676 | 147,773,067 | 1.71% |
| 2023-12-28 | 13.55 | 14.64 | 13.37 | 14.62 | 14.48 | qfq | 14,378,930 | 203,678,574 | 7.11% |
| 2023-12-27 | 14.10 | 14.19 | 13.50 | 13.65 | 13.52 | qfq | 10,224,863 | 141,539,915 | -3.81% |
| 2023-12-26 | 14.90 | 14.91 | 14.14 | 14.19 | 14.05 | qfq | 9,886,704 | 141,735,820 | -4.51% |
| 2023-12-25 | 15.00 | 15.15 | 14.52 | 14.86 | 14.71 | qfq | 9,531,983 | 141,402,365 | -2.88% |
| 2023-12-22 | 15.62 | 15.87 | 14.91 | 15.30 | 15.15 | qfq | 17,675,999 | 271,866,790 | -2.05% |
| 2023-12-21 | 15.50 | 15.72 | 15.36 | 15.62 | 15.47 | qfq | 22,227,040 | 344,814,516 | -2.50% |
| 2023-12-20 | 15.76 | 16.72 | 15.37 | 16.02 | 15.86 | qfq | 31,727,122 | 517,397,760 | 5.39% |
| 2023-12-19 | 14.89 | 15.20 | 14.84 | 15.20 | 15.05 | qfq | 2,015,555 | 30,372,793 | 1.67% |
| 2023-12-18 | 15.12 | 15.12 | 14.88 | 14.95 | 14.80 | qfq | 2,204,545 | 33,093,211 | -1.12% |
| 2023-12-15 | 15.26 | 15.35 | 15.10 | 15.12 | 14.97 | qfq | 2,201,945 | 33,480,825 | -0.72% |
| 2023-12-14 | 15.38 | 15.51 | 15.17 | 15.23 | 15.08 | qfq | 2,550,215 | 38,960,537 | -0.33% |
| 2023-12-13 | 15.32 | 15.60 | 15.13 | 15.28 | 15.13 | qfq | 4,009,814 | 61,596,210 | -0.13% |
| 2023-12-12 | 15.12 | 15.41 | 15.07 | 15.30 | 15.15 | qfq | 3,916,078 | 59,759,395 | 1.19% |
| 2023-12-11 | 14.52 | 15.12 | 14.33 | 15.12 | 14.97 | qfq | 4,783,740 | 70,907,995 | 3.56% |
| 2023-12-08 | 14.78 | 14.88 | 14.58 | 14.60 | 14.46 | qfq | 3,411,740 | 50,139,459 | -1.02% |
| 2023-12-07 | 14.70 | 14.84 | 14.53 | 14.75 | 14.60 | qfq | 3,278,400 | 48,190,531 | 0.14% |
| 2023-12-06 | 14.50 | 14.89 | 14.40 | 14.73 | 14.58 | qfq | 4,287,000 | 63,130,643 | 1.24% |
| 2023-12-05 | 14.82 | 14.90 | 14.47 | 14.55 | 14.41 | qfq | 4,526,939 | 66,103,701 | -2.35% |
| 2023-12-04 | 15.00 | 15.13 | 14.86 | 14.90 | 14.75 | qfq | 3,866,300 | 57,992,800 | -0.33% |
| 2023-12-01 | 15.24 | 15.24 | 14.78 | 14.95 | 14.80 | qfq | 5,146,700 | 76,854,776 | -1.84% |
| 2023-11-30 | 15.50 | 15.63 | 15.06 | 15.23 | 15.08 | qfq | 5,415,952 | 82,830,485 | -1.49% |
| 2023-11-29 | 15.63 | 15.71 | 15.41 | 15.46 | 15.31 | qfq | 6,016,454 | 93,581,180 | -0.06% |
| 2023-11-28 | 15.16 | 15.50 | 15.01 | 15.47 | 15.32 | qfq | 5,811,363 | 89,251,686 | 2.04% |
| 2023-11-27 | 15.06 | 15.20 | 14.95 | 15.16 | 15.01 | qfq | 3,567,279 | 53,772,205 | 0.66% |
| 2023-11-24 | 15.41 | 15.41 | 14.96 | 15.06 | 14.91 | qfq | 4,198,279 | 63,496,857 | -2.52% |
| 2023-11-23 | 15.29 | 15.53 | 15.20 | 15.45 | 15.30 | qfq | 3,320,000 | 51,142,349 | 1.05% |
| 2023-11-22 | 15.52 | 15.68 | 15.28 | 15.29 | 15.14 | qfq | 3,913,250 | 60,370,351 | -1.86% |
| 2023-11-21 | 16.12 | 16.12 | 15.51 | 15.58 | 15.43 | qfq | 4,810,228 | 75,572,808 | -2.07% |
| 2023-11-20 | 15.61 | 15.98 | 15.60 | 15.91 | 15.75 | qfq | 6,030,052 | 95,148,709 | 1.86% |
| 2023-11-17 | 15.20 | 15.66 | 15.16 | 15.62 | 15.47 | qfq | 7,183,577 | 111,286,171 | 1.30% |
| 2023-11-16 | 15.52 | 15.97 | 15.38 | 15.42 | 15.27 | qfq | 7,885,057 | 123,339,425 | -0.39% |
| 2023-11-15 | 15.31 | 15.51 | 15.24 | 15.48 | 15.33 | qfq | 5,203,983 | 80,051,443 | 1.51% |
| 2023-11-14 | 15.15 | 15.36 | 14.99 | 15.25 | 15.10 | qfq | 4,630,648 | 70,328,464 | 0.66% |
| 2023-11-13 | 14.97 | 15.22 | 14.90 | 15.15 | 15.00 | qfq | 3,781,300 | 57,116,928 | 1.61% |
| 2023-11-10 | 14.89 | 15.06 | 14.78 | 14.91 | 14.76 | qfq | 3,375,899 | 50,341,743 | -0.13% |
| 2023-11-09 | 15.13 | 15.16 | 14.88 | 14.93 | 14.78 | qfq | 3,766,639 | 56,527,650 | -1.32% |
| 2023-11-08 | 15.15 | 15.25 | 14.96 | 15.13 | 14.98 | qfq | 4,333,686 | 65,474,329 | -0.53% |
| 2023-11-07 | 14.98 | 15.25 | 14.90 | 15.21 | 15.06 | qfq | 4,966,300 | 75,022,220 | 0.86% |
| 2023-11-06 | 14.75 | 15.14 | 14.66 | 15.08 | 14.93 | qfq | 7,171,981 | 107,315,248 | 3.57% |
| 2023-11-03 | 14.17 | 14.76 | 14.15 | 14.56 | 14.42 | qfq | 9,553,608 | 139,208,350 | 3.63% |
| 2023-11-02 | 14.18 | 14.48 | 14.04 | 14.05 | 13.91 | qfq | 4,824,334 | 68,796,378 | -1.13% |
| 2023-11-01 | 14.04 | 14.37 | 13.90 | 14.21 | 14.07 | qfq | 5,494,581 | 78,000,798 | 1.21% |
| 2023-10-31 | 14.50 | 14.50 | 13.91 | 14.04 | 13.90 | qfq | 5,961,133 | 84,156,192 | -2.97% |
| 2023-10-30 | 14.24 | 14.47 | 13.76 | 14.47 | 14.33 | qfq | 10,030,205 | 141,092,354 | 0.49% |
| 2023-10-27 | 14.39 | 14.44 | 14.16 | 14.40 | 14.26 | qfq | 5,038,701 | 72,108,768 | 0.14% |
| 2023-10-26 | 14.21 | 14.40 | 13.96 | 14.38 | 14.24 | qfq | 4,453,832 | 63,204,721 | 0.56% |
| 2023-10-25 | 14.14 | 14.62 | 14.06 | 14.30 | 14.16 | qfq | 3,481,451 | 49,935,654 | 1.92% |
| 2023-10-24 | 13.99 | 14.15 | 13.80 | 14.03 | 13.89 | qfq | 3,001,076 | 42,011,753 | 0.86% |
| 2023-10-23 | 14.22 | 14.38 | 13.81 | 13.91 | 13.77 | qfq | 3,518,782 | 49,480,590 | -2.32% |
| 2023-10-20 | 14.50 | 14.79 | 14.21 | 14.24 | 14.10 | qfq | 3,623,431 | 52,329,476 | -2.60% |
| 2023-10-19 | 14.69 | 15.02 | 14.59 | 14.62 | 14.48 | qfq | 3,613,448 | 53,368,790 | -1.35% |
| 2023-10-18 | 14.82 | 14.96 | 14.38 | 14.82 | 14.67 | qfq | 5,131,035 | 75,550,874 | -0.40% |
| 2023-10-17 | 15.20 | 15.28 | 14.80 | 14.88 | 14.73 | qfq | 4,002,340 | 59,775,275 | -2.04% |
| 2023-10-16 | 15.65 | 15.77 | 15.12 | 15.19 | 15.04 | qfq | 5,056,150 | 77,344,581 | -3.49% |
| 2023-10-13 | 15.73 | 15.91 | 15.66 | 15.74 | 15.59 | qfq | 4,481,505 | 70,686,599 | -0.44% |
| 2023-10-12 | 15.92 | 15.97 | 15.63 | 15.81 | 15.65 | qfq | 5,145,018 | 81,003,835 | -0.57% |
| 2023-10-11 | 16.00 | 16.10 | 15.67 | 15.90 | 15.74 | qfq | 5,770,700 | 91,583,382 | -0.81% |
| 2023-10-10 | 16.10 | 16.21 | 15.86 | 16.03 | 15.87 | qfq | 6,428,894 | 102,951,142 | -0.43% |
| 2023-10-09 | 16.10 | 16.32 | 15.74 | 16.10 | 15.94 | qfq | 8,638,620 | 138,607,121 | 1.07% |
| 2023-09-28 | 15.65 | 16.09 | 15.65 | 15.93 | 15.77 | qfq | 6,580,800 | 104,489,942 | 1.59% |
| 2023-09-27 | 15.98 | 16.14 | 15.65 | 15.68 | 15.53 | qfq | 8,080,980 | 127,882,701 | -2.37% |
| 2023-09-26 | 16.26 | 16.43 | 15.47 | 16.06 | 15.90 | qfq | 12,201,866 | 195,045,267 | -0.86% |
| 2023-09-25 | 15.83 | 16.35 | 15.76 | 16.20 | 16.04 | qfq | 9,025,460 | 145,319,030 | 0.62% |
| 2023-09-22 | 14.66 | 16.14 | 14.51 | 16.10 | 15.94 | qfq | 11,216,398 | 175,373,626 | 9.75% |
| 2023-09-21 | 14.86 | 14.95 | 14.62 | 14.67 | 14.53 | qfq | 2,262,200 | 33,341,753 | -1.34% |
| 2023-09-20 | 15.08 | 15.32 | 14.83 | 14.87 | 14.72 | qfq | 3,414,375 | 51,400,427 | -1.26% |
| 2023-09-19 | 15.37 | 15.37 | 15.02 | 15.06 | 14.91 | qfq | 2,497,638 | 37,826,596 | -2.02% |
| 2023-09-18 | 14.82 | 15.51 | 14.65 | 15.37 | 15.22 | qfq | 3,928,300 | 59,731,749 | 2.81% |
| 2023-09-15 | 14.85 | 15.02 | 14.70 | 14.95 | 14.80 | qfq | 2,796,200 | 41,566,916 | 0.67% |
| 2023-09-14 | 15.15 | 15.25 | 14.77 | 14.85 | 14.70 | qfq | 3,589,607 | 53,607,397 | -2.30% |
| 2023-09-13 | 15.61 | 15.66 | 15.03 | 15.20 | 15.05 | qfq | 3,836,900 | 58,326,774 | -3.12% |
| 2023-09-12 | 15.44 | 15.77 | 15.40 | 15.69 | 15.54 | qfq | 3,043,925 | 47,598,901 | 0.97% |
| 2023-09-11 | 15.39 | 15.59 | 15.21 | 15.54 | 15.39 | qfq | 4,033,146 | 62,362,454 | 1.64% |
| 2023-09-08 | 15.09 | 15.51 | 15.05 | 15.29 | 15.14 | qfq | 3,241,710 | 49,536,110 | 1.26% |
| 2023-09-07 | 15.88 | 15.88 | 15.06 | 15.10 | 14.95 | qfq | 6,537,418 | 100,110,588 | -4.73% |
| 2023-09-06 | 15.93 | 16.06 | 15.75 | 15.85 | 15.69 | qfq | 2,606,143 | 41,373,137 | -1.18% |
| 2023-09-05 | 16.20 | 16.33 | 15.93 | 16.04 | 15.88 | qfq | 2,609,580 | 41,946,230 | -1.29% |
| 2023-09-04 | 16.39 | 16.48 | 16.08 | 16.25 | 16.09 | qfq | 2,606,836 | 42,279,860 | -0.31% |
| 2023-09-01 | 16.54 | 16.54 | 16.09 | 16.30 | 16.14 | qfq | 1,758,350 | 28,541,333 | -0.49% |
| 2023-08-31 | 16.42 | 16.66 | 16.32 | 16.38 | 16.22 | qfq | 2,139,422 | 35,176,360 | -1.09% |
| 2023-08-30 | 16.39 | 16.87 | 16.35 | 16.56 | 16.40 | qfq | 3,769,929 | 62,460,364 | 1.41% |
| 2023-08-29 | 15.45 | 16.40 | 15.20 | 16.33 | 16.17 | qfq | 4,727,500 | 76,352,255 | 5.15% |
| 2023-08-28 | 16.23 | 16.40 | 15.48 | 15.53 | 15.38 | qfq | 3,315,370 | 52,990,625 | 0.19% |
| 2023-08-25 | 15.91 | 15.99 | 15.37 | 15.50 | 15.35 | qfq | 3,121,000 | 48,863,451 | -3.61% |
| 2023-08-24 | 16.14 | 16.27 | 15.87 | 16.08 | 15.92 | qfq | 2,210,596 | 35,576,235 | -0.43% |
| 2023-08-23 | 16.43 | 16.45 | 16.11 | 16.15 | 15.99 | qfq | 2,325,162 | 37,821,759 | -1.64% |
| 2023-08-22 | 16.54 | 16.77 | 16.01 | 16.42 | 16.26 | qfq | 2,912,900 | 47,642,160 | -0.61% |
| 2023-08-21 | 16.51 | 16.78 | 16.38 | 16.52 | 16.36 | qfq | 2,596,007 | 43,040,278 | -0.24% |
| 2023-08-18 | 16.63 | 16.93 | 16.55 | 16.56 | 16.40 | qfq | 3,620,431 | 60,622,396 | -0.36% |
| 2023-08-17 | 16.20 | 16.65 | 15.85 | 16.62 | 16.46 | qfq | 4,213,391 | 68,787,093 | 4.59% |
| 2023-08-16 | 16.01 | 16.09 | 15.86 | 15.89 | 15.73 | qfq | 1,612,200 | 25,733,019 | -1.00% |
| 2023-08-15 | 16.22 | 16.35 | 15.91 | 16.05 | 15.89 | qfq | 1,788,200 | 28,719,150 | -0.93% |
| 2023-08-14 | 16.23 | 16.28 | 15.98 | 16.20 | 16.04 | qfq | 1,715,407 | 27,637,442 | -0.61% |
| 2023-08-11 | 16.41 | 16.78 | 16.30 | 16.30 | 16.14 | qfq | 3,377,198 | 55,790,873 | -0.67% |
| 2023-08-10 | 16.37 | 16.54 | 16.35 | 16.41 | 16.25 | qfq | 1,780,533 | 29,248,931 | 0.37% |
| 2023-08-09 | 16.58 | 16.68 | 16.32 | 16.35 | 16.19 | qfq | 2,118,876 | 34,711,458 | -1.57% |
| 2023-08-08 | 16.73 | 17.03 | 16.50 | 16.61 | 16.45 | qfq | 2,585,634 | 43,031,127 | -0.78% |
| 2023-08-07 | 16.85 | 16.97 | 16.70 | 16.74 | 16.58 | qfq | 2,295,400 | 38,510,416 | -1.06% |
| 2023-08-04 | 17.00 | 17.15 | 16.61 | 16.92 | 16.75 | qfq | 3,895,178 | 65,667,666 | -0.35% |
| 2023-08-03 | 17.21 | 17.30 | 16.90 | 16.98 | 16.81 | qfq | 2,972,592 | 50,611,301 | -1.74% |
| 2023-08-02 | 17.45 | 17.58 | 17.24 | 17.28 | 17.11 | qfq | 2,550,578 | 44,275,569 | -1.26% |
| 2023-08-01 | 18.15 | 18.15 | 17.45 | 17.50 | 17.33 | qfq | 3,888,100 | 68,681,467 | -3.31% |
| 2023-07-31 | 17.73 | 18.39 | 17.50 | 18.10 | 17.92 | qfq | 5,737,584 | 103,816,063 | 2.09% |
| 2023-07-28 | 18.15 | 18.25 | 17.02 | 17.73 | 17.56 | qfq | 6,274,835 | 110,394,218 | -0.56% |
| 2023-07-27 | 17.70 | 18.80 | 17.61 | 17.83 | 17.65 | qfq | 8,975,907 | 163,123,660 | 3.18% |
| 2023-07-26 | 17.70 | 17.85 | 17.23 | 17.28 | 17.11 | qfq | 2,518,188 | 43,890,956 | -2.87% |
| 2023-07-25 | 17.40 | 17.89 | 17.29 | 17.79 | 17.61 | qfq | 2,559,389 | 45,061,281 | 3.25% |
| 2023-07-24 | 17.32 | 17.44 | 17.10 | 17.23 | 17.06 | qfq | 1,699,983 | 29,364,239 | -0.23% |
| 2023-07-21 | 17.64 | 17.67 | 17.23 | 17.27 | 17.10 | qfq | 2,991,300 | 52,088,346 | -2.21% |
| 2023-07-20 | 17.84 | 18.04 | 17.62 | 17.66 | 17.49 | qfq | 2,800,926 | 49,908,413 | -1.29% |
| 2023-07-19 | 18.45 | 18.46 | 17.84 | 17.89 | 17.71 | qfq | 3,443,614 | 62,093,203 | -3.14% |
| 2023-07-18 | 18.30 | 18.65 | 18.17 | 18.47 | 18.29 | qfq | 3,848,417 | 71,082,258 | 1.48% |
| 2023-07-17 | 18.26 | 18.36 | 17.89 | 18.20 | 18.02 | qfq | 4,213,763 | 76,269,152 | -0.33% |