RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
艾华集团603989.SH
最近收盘价31.682026-07-17
最近交易日2026-07-17
成交量（股）18,119,350
成交额（元）600,299,851
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-02 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.265 | — | — | — | 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 | 34.92 | 35.91 | 31.68 | 31.68 | 31.68 | qfq | 18,119,350 | 600,299,851 | -10.00% |
| 2026-07-16 | 34.26 | 38.46 | 33.80 | 35.20 | 35.20 | qfq | 25,536,020 | 916,984,635 | 0.69% |
| 2026-07-15 | 39.28 | 40.00 | 34.96 | 34.96 | 34.96 | qfq | 17,037,232 | 624,744,493 | -7.81% |
| 2026-07-14 | 35.09 | 37.92 | 33.96 | 37.92 | 37.92 | qfq | 15,610,020 | 557,326,299 | 10.01% |
| 2026-07-13 | 37.03 | 38.35 | 34.47 | 34.47 | 34.47 | qfq | 15,960,874 | 573,168,022 | -10.00% |
| 2026-07-10 | 42.10 | 42.51 | 38.19 | 38.30 | 38.30 | qfq | 24,372,754 | 983,694,256 | -7.71% |
| 2026-07-09 | 41.79 | 43.87 | 39.02 | 41.50 | 41.50 | qfq | 24,596,970 | 1,018,963,104 | 4.06% |
| 2026-07-08 | 43.05 | 43.26 | 39.78 | 39.88 | 39.88 | qfq | 10,883,381 | 446,646,680 | -6.21% |
| 2026-07-07 | 44.83 | 44.87 | 41.94 | 42.52 | 42.52 | qfq | 11,730,798 | 507,526,899 | -3.74% |
| 2026-07-06 | 47.07 | 48.82 | 43.97 | 44.17 | 44.17 | qfq | 17,323,132 | 788,133,692 | -8.04% |
| 2026-07-03 | 46.44 | 51.31 | 46.18 | 48.03 | 48.03 | qfq | 17,747,680 | 871,875,761 | 0.84% |
| 2026-07-02 | 45.59 | 50.84 | 45.59 | 47.63 | 47.63 | qfq | 19,408,940 | 932,736,633 | -6.33% |
| 2026-07-01 | 54.53 | 55.98 | 50.58 | 50.85 | 50.65 | qfq | 20,275,457 | 1,066,279,128 | -3.14% |
| 2026-06-30 | 53.38 | 53.65 | 49.86 | 52.50 | 52.29 | qfq | 23,209,575 | 1,196,300,644 | -2.78% |
| 2026-06-29 | 56.00 | 56.68 | 51.60 | 54.00 | 53.79 | qfq | 27,945,105 | 1,506,427,568 | -3.57% |
| 2026-06-26 | 53.84 | 58.00 | 53.84 | 56.00 | 55.78 | qfq | 37,612,540 | 2,116,731,748 | 4.19% |
| 2026-06-25 | 53.01 | 53.75 | 51.96 | 53.75 | 53.54 | qfq | 9,931,961 | 529,684,881 | 10.01% |
| 2026-06-24 | 43.00 | 48.86 | 43.00 | 48.86 | 48.67 | qfq | 18,208,495 | 844,134,132 | 10.00% |
| 2026-06-23 | 47.69 | 49.29 | 43.72 | 44.42 | 44.25 | qfq | 42,620,610 | 1,963,697,721 | -2.69% |
| 2026-06-22 | 44.88 | 45.65 | 40.81 | 45.65 | 45.47 | qfq | 32,816,052 | 1,474,790,567 | 10.00% |
| 2026-06-18 | 40.06 | 41.50 | 39.62 | 41.50 | 41.34 | qfq | 5,371,723 | 220,419,394 | 9.99% |
| 2026-06-17 | 34.30 | 37.73 | 34.30 | 37.73 | 37.58 | qfq | 14,820,860 | 547,646,665 | 10.00% |
| 2026-06-16 | 31.00 | 34.30 | 30.99 | 34.30 | 34.17 | qfq | 20,062,448 | 657,278,210 | 10.01% |
| 2026-06-15 | 29.41 | 31.64 | 29.17 | 31.18 | 31.06 | qfq | 22,641,270 | 698,195,835 | 8.41% |
| 2026-06-12 | 31.18 | 31.37 | 28.48 | 28.76 | 28.65 | qfq | 22,410,688 | 660,679,703 | -5.98% |
| 2026-06-11 | 30.50 | 31.88 | 29.50 | 30.59 | 30.47 | qfq | 21,789,556 | 666,319,728 | -2.02% |
| 2026-06-10 | 32.80 | 33.80 | 30.69 | 31.22 | 31.10 | qfq | 22,987,639 | 732,035,082 | -5.62% |
| 2026-06-09 | 32.38 | 34.10 | 31.28 | 33.08 | 32.95 | qfq | 28,106,839 | 915,370,307 | 3.54% |
| 2026-06-08 | 33.23 | 35.90 | 31.95 | 31.95 | 31.82 | qfq | 25,626,811 | 856,351,337 | -10.00% |
| 2026-06-05 | 34.20 | 37.29 | 34.02 | 35.50 | 35.36 | qfq | 41,282,118 | 1,471,397,070 | 3.65% |
| 2026-06-04 | 30.69 | 34.25 | 30.50 | 34.25 | 34.12 | qfq | 30,608,232 | 1,002,617,887 | 9.99% |
| 2026-06-03 | 31.10 | 32.12 | 30.45 | 31.14 | 31.02 | qfq | 33,686,406 | 1,050,723,569 | -1.89% |
| 2026-06-02 | 30.49 | 33.36 | 30.31 | 31.74 | 31.62 | qfq | 40,167,729 | 1,271,473,768 | -1.52% |
| 2026-06-01 | 34.47 | 35.59 | 32.23 | 32.23 | 32.10 | qfq | 27,694,945 | 925,063,178 | -10.00% |
| 2026-05-29 | 37.10 | 38.29 | 35.01 | 35.81 | 35.67 | qfq | 41,430,080 | 1,503,434,828 | -6.79% |
| 2026-05-28 | 35.13 | 38.42 | 35.13 | 38.42 | 38.27 | qfq | 43,356,468 | 1,587,710,327 | 9.99% |
| 2026-05-27 | 31.80 | 34.93 | 31.80 | 34.93 | 34.79 | qfq | 39,935,164 | 1,353,985,360 | 10.02% |
| 2026-05-26 | 29.82 | 33.10 | 29.01 | 31.75 | 31.63 | qfq | 46,747,157 | 1,435,722,569 | 3.42% |
| 2026-05-25 | 31.26 | 31.26 | 29.00 | 30.70 | 30.58 | qfq | 46,975,836 | 1,422,328,534 | 8.02% |
| 2026-05-22 | 26.36 | 28.42 | 26.31 | 28.42 | 28.31 | qfq | 15,999,364 | 445,225,143 | 9.98% |
| 2026-05-21 | 25.60 | 27.25 | 24.62 | 25.84 | 25.74 | qfq | 40,125,312 | 1,053,721,796 | 0.51% |
| 2026-05-20 | 24.76 | 26.32 | 24.36 | 25.71 | 25.61 | qfq | 44,445,651 | 1,133,737,369 | 6.24% |
| 2026-05-19 | 22.50 | 24.20 | 22.01 | 24.20 | 24.10 | qfq | 27,086,872 | 630,597,232 | 10.00% |
| 2026-05-18 | 19.97 | 22.00 | 19.85 | 22.00 | 21.91 | qfq | 18,768,753 | 402,492,618 | 10.00% |
| 2026-05-15 | 20.48 | 20.78 | 19.85 | 20.00 | 19.92 | qfq | 8,307,141 | 167,646,641 | -2.44% |
| 2026-05-14 | 21.01 | 21.05 | 20.50 | 20.50 | 20.42 | qfq | 7,998,441 | 165,797,244 | -2.10% |
| 2026-05-13 | 20.70 | 21.25 | 20.68 | 20.94 | 20.86 | qfq | 10,926,198 | 229,744,760 | -0.52% |
| 2026-05-12 | 21.40 | 21.69 | 20.98 | 21.05 | 20.97 | qfq | 11,205,712 | 238,285,602 | -1.27% |
| 2026-05-11 | 21.26 | 21.39 | 21.04 | 21.32 | 21.24 | qfq | 10,250,136 | 217,590,614 | 1.28% |
| 2026-05-08 | 21.08 | 21.40 | 20.71 | 21.05 | 20.97 | qfq | 10,423,720 | 219,229,906 | -0.85% |
| 2026-05-07 | 20.31 | 21.55 | 20.31 | 21.23 | 21.15 | qfq | 16,493,546 | 346,896,237 | 4.68% |
| 2026-05-06 | 20.08 | 20.58 | 20.05 | 20.28 | 20.20 | qfq | 10,796,724 | 219,551,071 | 2.11% |
| 2026-04-30 | 19.65 | 20.43 | 19.50 | 19.86 | 19.78 | qfq | 8,177,637 | 163,632,821 | 0.81% |
| 2026-04-29 | 19.76 | 19.90 | 19.30 | 19.70 | 19.62 | qfq | 8,714,170 | 171,196,867 | -0.40% |
| 2026-04-28 | 20.00 | 20.52 | 19.72 | 19.78 | 19.70 | qfq | 12,223,553 | 244,765,234 | -1.79% |
| 2026-04-27 | 19.31 | 20.14 | 19.31 | 20.14 | 20.06 | qfq | 8,719,830 | 173,631,395 | 3.55% |
| 2026-04-24 | 19.36 | 20.12 | 19.34 | 19.45 | 19.37 | qfq | 8,195,318 | 161,742,952 | -0.05% |
| 2026-04-23 | 20.06 | 20.06 | 19.34 | 19.46 | 19.38 | qfq | 6,343,910 | 124,199,932 | -2.26% |
| 2026-04-22 | 19.40 | 20.15 | 19.26 | 19.91 | 19.83 | qfq | 8,861,344 | 175,907,620 | 2.58% |
| 2026-04-21 | 19.30 | 19.83 | 18.98 | 19.41 | 19.33 | qfq | 6,364,330 | 123,306,551 | 0.21% |
| 2026-04-20 | 19.49 | 19.76 | 19.28 | 19.37 | 19.29 | qfq | 6,239,700 | 121,394,923 | -0.67% |
| 2026-04-17 | 19.48 | 19.71 | 19.23 | 19.50 | 19.42 | qfq | 6,462,591 | 125,584,066 | -0.05% |
| 2026-04-16 | 19.55 | 19.76 | 19.36 | 19.51 | 19.43 | qfq | 7,518,695 | 146,836,911 | -0.26% |
| 2026-04-15 | 19.94 | 20.31 | 19.48 | 19.56 | 19.48 | qfq | 8,970,123 | 178,358,618 | -1.86% |
| 2026-04-14 | 18.96 | 20.75 | 18.96 | 19.93 | 19.85 | qfq | 16,809,170 | 336,574,815 | 5.45% |
| 2026-04-13 | 18.72 | 19.27 | 18.62 | 18.90 | 18.83 | qfq | 4,761,330 | 90,221,197 | 0.85% |
| 2026-04-10 | 19.02 | 19.14 | 18.65 | 18.74 | 18.67 | qfq | 4,781,715 | 90,293,078 | -0.74% |
| 2026-04-09 | 19.00 | 19.26 | 18.78 | 18.88 | 18.81 | qfq | 7,367,815 | 139,801,933 | -1.67% |
| 2026-04-08 | 17.89 | 19.35 | 17.64 | 19.20 | 19.12 | qfq | 12,654,679 | 236,364,213 | 9.03% |
| 2026-04-07 | 16.88 | 17.75 | 16.88 | 17.61 | 17.54 | qfq | 5,229,395 | 91,146,516 | 4.70% |
| 2026-04-03 | 16.88 | 17.20 | 16.69 | 16.82 | 16.75 | qfq | 3,599,747 | 61,008,468 | -0.77% |
| 2026-04-02 | 17.12 | 17.40 | 16.80 | 16.95 | 16.88 | qfq | 3,429,065 | 58,655,070 | -1.68% |
| 2026-04-01 | 16.97 | 17.29 | 16.92 | 17.24 | 17.17 | qfq | 3,948,636 | 67,715,864 | 3.48% |
| 2026-03-31 | 16.86 | 17.00 | 16.56 | 16.66 | 16.59 | qfq | 3,043,390 | 50,966,827 | -1.83% |
| 2026-03-30 | 16.42 | 17.30 | 16.26 | 16.97 | 16.90 | qfq | 5,565,344 | 93,298,196 | 1.74% |
| 2026-03-27 | 16.80 | 16.96 | 16.50 | 16.68 | 16.61 | qfq | 6,200,795 | 103,477,966 | -2.28% |
| 2026-03-26 | 16.65 | 17.61 | 16.48 | 17.07 | 17.00 | qfq | 9,805,064 | 167,804,378 | 2.52% |
| 2026-03-25 | 16.59 | 16.92 | 16.58 | 16.65 | 16.58 | qfq | 3,620,835 | 60,652,095 | 1.77% |
| 2026-03-24 | 15.99 | 16.40 | 15.69 | 16.36 | 16.30 | qfq | 6,275,691 | 100,491,820 | 4.67% |
| 2026-03-23 | 16.69 | 16.75 | 15.50 | 15.63 | 15.57 | qfq | 8,595,590 | 138,245,932 | -8.44% |
| 2026-03-20 | 17.50 | 17.81 | 17.05 | 17.07 | 17.00 | qfq | 4,876,338 | 84,863,222 | -2.46% |
| 2026-03-19 | 17.86 | 17.99 | 17.45 | 17.50 | 17.43 | qfq | 4,362,750 | 77,127,547 | -3.58% |
| 2026-03-18 | 17.44 | 18.18 | 17.44 | 18.15 | 18.08 | qfq | 5,234,985 | 93,555,084 | 4.07% |
| 2026-03-17 | 18.49 | 18.58 | 17.44 | 17.44 | 17.37 | qfq | 6,423,915 | 114,528,407 | -5.63% |
| 2026-03-16 | 18.24 | 18.49 | 17.72 | 18.48 | 18.41 | qfq | 5,446,923 | 98,854,576 | 1.37% |
| 2026-03-13 | 18.11 | 18.45 | 17.99 | 18.23 | 18.16 | qfq | 4,511,194 | 82,417,189 | -0.27% |
| 2026-03-12 | 18.80 | 18.88 | 18.10 | 18.28 | 18.21 | qfq | 4,961,930 | 91,614,237 | -2.97% |
| 2026-03-11 | 18.84 | 19.35 | 18.80 | 18.84 | 18.77 | qfq | 5,342,300 | 101,378,313 | 0.00% |
| 2026-03-10 | 18.29 | 18.87 | 18.29 | 18.84 | 18.77 | qfq | 6,253,669 | 116,974,408 | 3.63% |
| 2026-03-09 | 18.51 | 18.59 | 17.52 | 18.18 | 18.11 | qfq | 7,938,078 | 142,655,700 | -3.50% |
| 2026-03-06 | 18.71 | 19.02 | 18.59 | 18.84 | 18.77 | qfq | 4,760,902 | 89,664,153 | -0.21% |
| 2026-03-05 | 19.15 | 19.38 | 18.73 | 18.88 | 18.81 | qfq | 5,426,508 | 103,407,208 | 0.11% |
| 2026-03-04 | 18.66 | 19.34 | 18.66 | 18.86 | 18.79 | qfq | 7,619,381 | 144,619,669 | -1.05% |
| 2026-03-03 | 19.07 | 20.08 | 19.00 | 19.06 | 18.99 | qfq | 16,124,891 | 314,320,093 | -0.37% |
| 2026-03-02 | 18.86 | 19.17 | 18.61 | 19.13 | 19.05 | qfq | 8,641,400 | 163,356,190 | -0.31% |
| 2026-02-27 | 19.55 | 19.55 | 19.05 | 19.19 | 19.11 | qfq | 6,160,446 | 118,177,441 | -2.79% |
| 2026-02-26 | 19.25 | 19.76 | 19.11 | 19.74 | 19.66 | qfq | 7,208,415 | 140,675,135 | 2.55% |
| 2026-02-25 | 19.00 | 19.39 | 18.95 | 19.25 | 19.17 | qfq | 5,931,853 | 113,484,574 | 1.32% |
| 2026-02-24 | 18.45 | 19.23 | 18.43 | 19.00 | 18.93 | qfq | 8,870,273 | 168,204,819 | 3.77% |
| 2026-02-13 | 18.40 | 18.59 | 18.26 | 18.31 | 18.24 | qfq | 3,230,100 | 59,510,187 | -0.97% |
| 2026-02-12 | 18.32 | 18.75 | 18.32 | 18.49 | 18.42 | qfq | 3,729,162 | 69,120,240 | 0.93% |
| 2026-02-11 | 18.33 | 18.56 | 18.30 | 18.32 | 18.25 | qfq | 2,849,100 | 52,506,909 | -0.38% |
| 2026-02-10 | 18.15 | 18.58 | 18.10 | 18.39 | 18.32 | qfq | 3,948,720 | 72,821,318 | 0.93% |
| 2026-02-09 | 17.98 | 18.30 | 17.98 | 18.22 | 18.15 | qfq | 3,879,290 | 70,507,270 | 2.30% |
| 2026-02-06 | 17.97 | 18.08 | 17.73 | 17.81 | 17.74 | qfq | 4,376,129 | 78,352,604 | -1.60% |
| 2026-02-05 | 18.07 | 18.37 | 17.72 | 18.10 | 18.03 | qfq | 4,693,740 | 84,501,086 | -0.28% |
| 2026-02-04 | 17.95 | 18.24 | 17.84 | 18.15 | 18.08 | qfq | 3,615,700 | 65,342,806 | 0.78% |
| 2026-02-03 | 17.85 | 18.15 | 17.67 | 18.01 | 17.94 | qfq | 3,795,220 | 67,973,523 | 1.81% |
| 2026-02-02 | 18.15 | 18.34 | 17.69 | 17.69 | 17.62 | qfq | 5,567,321 | 100,007,399 | -2.75% |
| 2026-01-30 | 18.02 | 18.35 | 17.62 | 18.19 | 18.12 | qfq | 5,498,791 | 99,062,109 | 0.44% |
| 2026-01-29 | 18.40 | 18.69 | 18.06 | 18.11 | 18.04 | qfq | 5,906,045 | 108,345,879 | -2.00% |
| 2026-01-28 | 18.52 | 18.68 | 18.33 | 18.48 | 18.41 | qfq | 4,409,901 | 81,511,155 | -0.54% |
| 2026-01-27 | 18.21 | 18.65 | 17.92 | 18.58 | 18.51 | qfq | 6,100,024 | 111,769,672 | 1.31% |
| 2026-01-26 | 18.72 | 18.72 | 18.13 | 18.34 | 18.27 | qfq | 6,418,840 | 117,827,669 | -2.03% |
| 2026-01-23 | 18.46 | 19.04 | 18.40 | 18.72 | 18.65 | qfq | 8,608,110 | 160,823,622 | 1.46% |
| 2026-01-22 | 18.25 | 18.50 | 17.99 | 18.45 | 18.38 | qfq | 8,019,040 | 146,584,762 | 1.71% |
| 2026-01-21 | 17.80 | 18.20 | 17.76 | 18.14 | 18.07 | qfq | 5,941,152 | 107,316,926 | 1.17% |
| 2026-01-20 | 17.95 | 18.07 | 17.63 | 17.93 | 17.86 | qfq | 6,987,632 | 124,557,652 | -0.11% |
| 2026-01-19 | 17.55 | 18.13 | 17.40 | 17.95 | 17.88 | qfq | 9,668,362 | 172,876,466 | 2.57% |
| 2026-01-16 | 17.32 | 17.71 | 17.22 | 17.50 | 17.43 | qfq | 7,865,483 | 137,109,792 | 1.86% |
| 2026-01-15 | 17.21 | 17.25 | 17.01 | 17.18 | 17.11 | qfq | 4,140,946 | 70,892,209 | 0.23% |
| 2026-01-14 | 17.06 | 17.31 | 16.85 | 17.14 | 17.07 | qfq | 7,392,267 | 126,746,388 | 0.35% |
| 2026-01-13 | 17.51 | 17.52 | 17.02 | 17.08 | 17.01 | qfq | 6,779,237 | 116,868,958 | -2.46% |
| 2026-01-12 | 17.27 | 17.51 | 17.09 | 17.51 | 17.44 | qfq | 7,510,687 | 129,915,242 | 1.16% |
| 2026-01-09 | 17.18 | 17.54 | 17.10 | 17.31 | 17.24 | qfq | 7,635,092 | 132,161,746 | 1.23% |
| 2026-01-08 | 17.12 | 17.20 | 16.95 | 17.10 | 17.03 | qfq | 4,653,400 | 79,530,737 | -0.18% |
| 2026-01-07 | 17.21 | 17.30 | 17.03 | 17.13 | 17.06 | qfq | 5,087,102 | 87,249,333 | 0.00% |
| 2026-01-06 | 16.97 | 17.36 | 16.89 | 17.13 | 17.06 | qfq | 5,311,768 | 90,919,195 | 1.24% |
| 2026-01-05 | 16.88 | 17.09 | 16.80 | 16.92 | 16.85 | qfq | 4,653,101 | 78,665,045 | 0.83% |
| 2025-12-31 | 16.56 | 16.98 | 16.40 | 16.78 | 16.71 | qfq | 6,315,005 | 106,020,704 | 1.76% |
| 2025-12-30 | 16.66 | 16.73 | 16.48 | 16.49 | 16.43 | qfq | 3,514,101 | 58,203,112 | -1.14% |
| 2025-12-29 | 16.67 | 16.90 | 16.54 | 16.68 | 16.61 | qfq | 4,335,349 | 72,354,881 | -0.24% |
| 2025-12-26 | 17.08 | 17.89 | 16.65 | 16.72 | 16.65 | qfq | 6,821,550 | 115,615,691 | -1.12% |
| 2025-12-25 | 16.84 | 17.21 | 16.69 | 16.91 | 16.84 | qfq | 5,628,203 | 94,894,643 | 0.18% |
| 2025-12-24 | 16.49 | 16.94 | 16.40 | 16.88 | 16.81 | qfq | 4,863,408 | 81,569,975 | 2.68% |
| 2025-12-23 | 16.42 | 16.62 | 16.25 | 16.44 | 16.38 | qfq | 2,472,772 | 40,700,796 | 0.31% |
| 2025-12-22 | 16.11 | 16.52 | 16.10 | 16.39 | 16.33 | qfq | 3,808,955 | 62,386,849 | 1.74% |
| 2025-12-19 | 16.11 | 16.25 | 16.03 | 16.11 | 16.05 | qfq | 2,542,214 | 40,925,286 | 0.56% |
| 2025-12-18 | 16.03 | 16.17 | 15.99 | 16.02 | 15.96 | qfq | 3,041,965 | 48,893,814 | -0.68% |
| 2025-12-17 | 15.86 | 16.14 | 15.60 | 16.13 | 16.07 | qfq | 4,368,140 | 69,251,919 | 1.57% |
| 2025-12-16 | 16.10 | 16.17 | 15.73 | 15.88 | 15.82 | qfq | 3,782,210 | 60,026,275 | -1.73% |
| 2025-12-15 | 16.18 | 16.43 | 16.12 | 16.16 | 16.10 | qfq | 2,877,708 | 46,719,776 | -1.16% |
| 2025-12-12 | 16.28 | 16.46 | 16.13 | 16.35 | 16.29 | qfq | 2,657,100 | 43,410,267 | 0.49% |
| 2025-12-11 | 16.61 | 16.63 | 16.22 | 16.27 | 16.21 | qfq | 3,461,446 | 56,761,100 | -1.99% |
| 2025-12-10 | 16.80 | 16.82 | 16.36 | 16.60 | 16.53 | qfq | 4,068,482 | 67,253,723 | -1.31% |
| 2025-12-09 | 16.79 | 16.99 | 16.71 | 16.82 | 16.75 | qfq | 3,281,160 | 55,290,944 | -0.12% |
| 2025-12-08 | 16.79 | 16.95 | 16.74 | 16.84 | 16.77 | qfq | 3,319,130 | 55,954,392 | 0.60% |
| 2025-12-05 | 16.47 | 16.74 | 16.33 | 16.74 | 16.67 | qfq | 3,220,615 | 53,404,096 | 1.64% |
| 2025-12-04 | 16.53 | 16.60 | 16.30 | 16.47 | 16.41 | qfq | 3,359,461 | 55,231,169 | -0.60% |
| 2025-12-03 | 16.62 | 16.70 | 16.42 | 16.57 | 16.50 | qfq | 2,488,623 | 41,163,381 | -0.30% |
| 2025-12-02 | 17.03 | 17.03 | 16.59 | 16.62 | 16.55 | qfq | 2,971,035 | 49,695,878 | -1.25% |
| 2025-12-01 | 16.80 | 16.85 | 16.65 | 16.83 | 16.76 | qfq | 3,005,000 | 50,357,132 | -0.12% |
| 2025-11-28 | 16.47 | 16.93 | 16.39 | 16.85 | 16.78 | qfq | 3,125,384 | 52,033,858 | 2.00% |
| 2025-11-27 | 16.41 | 16.80 | 16.36 | 16.52 | 16.46 | qfq | 3,815,798 | 63,499,518 | 0.67% |
| 2025-11-26 | 16.35 | 16.72 | 16.23 | 16.41 | 16.35 | qfq | 3,962,900 | 65,472,048 | 0.37% |
| 2025-11-25 | 16.38 | 16.76 | 16.32 | 16.35 | 16.29 | qfq | 5,332,326 | 88,175,887 | -0.30% |
| 2025-11-24 | 16.15 | 16.50 | 16.15 | 16.40 | 16.34 | qfq | 3,030,642 | 49,501,068 | 1.99% |
| 2025-11-21 | 16.60 | 16.77 | 16.05 | 16.08 | 16.02 | qfq | 6,125,759 | 99,682,481 | -4.46% |
| 2025-11-20 | 16.81 | 17.18 | 16.72 | 16.83 | 16.76 | qfq | 3,691,990 | 62,532,040 | 0.66% |
| 2025-11-19 | 17.09 | 17.29 | 16.66 | 16.72 | 16.65 | qfq | 4,942,278 | 83,432,499 | -2.68% |
| 2025-11-18 | 16.97 | 17.35 | 16.91 | 17.18 | 17.11 | qfq | 4,032,800 | 69,295,245 | 0.94% |
| 2025-11-17 | 17.09 | 17.23 | 16.96 | 17.02 | 16.95 | qfq | 3,022,521 | 51,633,913 | -0.18% |
| 2025-11-14 | 17.16 | 17.27 | 17.02 | 17.05 | 16.98 | qfq | 3,455,232 | 59,210,635 | -1.50% |
| 2025-11-13 | 17.00 | 17.44 | 16.95 | 17.31 | 17.24 | qfq | 3,940,280 | 67,779,303 | 1.82% |
| 2025-11-12 | 17.25 | 17.37 | 16.94 | 17.00 | 16.93 | qfq | 3,855,300 | 65,683,720 | -1.39% |
| 2025-11-11 | 17.47 | 17.47 | 17.13 | 17.24 | 17.17 | qfq | 4,365,100 | 75,342,372 | -0.92% |
| 2025-11-10 | 17.56 | 17.60 | 17.24 | 17.40 | 17.33 | qfq | 4,892,304 | 84,881,060 | -0.40% |
| 2025-11-07 | 17.31 | 17.80 | 17.20 | 17.47 | 17.40 | qfq | 6,041,015 | 106,198,995 | 0.06% |
| 2025-11-06 | 17.10 | 17.58 | 17.10 | 17.46 | 17.39 | qfq | 6,071,004 | 105,396,201 | 2.05% |
| 2025-11-05 | 16.73 | 17.23 | 16.71 | 17.11 | 17.04 | qfq | 4,276,163 | 72,873,164 | 1.24% |
| 2025-11-04 | 17.01 | 17.13 | 16.76 | 16.90 | 16.83 | qfq | 6,591,626 | 111,680,660 | -0.88% |
| 2025-11-03 | 17.22 | 17.22 | 16.68 | 17.05 | 16.98 | qfq | 8,160,595 | 138,061,569 | -1.10% |
| 2025-10-31 | 17.80 | 17.80 | 17.07 | 17.24 | 17.17 | qfq | 13,851,100 | 240,065,453 | -5.12% |
| 2025-10-30 | 18.53 | 18.61 | 18.11 | 18.17 | 18.10 | qfq | 4,103,621 | 74,974,296 | -2.00% |
| 2025-10-29 | 18.45 | 18.60 | 18.30 | 18.54 | 18.47 | qfq | 3,867,644 | 71,446,047 | 0.49% |
| 2025-10-28 | 18.40 | 18.68 | 18.25 | 18.45 | 18.38 | qfq | 5,129,936 | 94,755,631 | 0.11% |
| 2025-10-27 | 18.17 | 18.53 | 18.06 | 18.43 | 18.36 | qfq | 6,911,440 | 126,692,908 | 2.16% |
| 2025-10-24 | 17.66 | 18.20 | 17.59 | 18.04 | 17.97 | qfq | 6,639,500 | 119,385,610 | 3.32% |
| 2025-10-23 | 17.40 | 17.52 | 17.06 | 17.46 | 17.39 | qfq | 4,580,826 | 79,113,919 | -0.11% |
| 2025-10-22 | 17.67 | 17.68 | 17.42 | 17.48 | 17.41 | qfq | 3,743,826 | 65,546,278 | -1.52% |
| 2025-10-21 | 17.57 | 17.84 | 17.44 | 17.75 | 17.68 | qfq | 4,646,298 | 82,235,883 | 1.31% |
| 2025-10-20 | 17.64 | 17.80 | 17.30 | 17.52 | 17.45 | qfq | 5,251,621 | 92,119,572 | 0.17% |
| 2025-10-17 | 17.99 | 18.48 | 17.40 | 17.49 | 17.42 | qfq | 6,311,884 | 112,266,800 | -3.10% |
| 2025-10-16 | 17.83 | 18.38 | 17.78 | 18.05 | 17.98 | qfq | 6,625,760 | 120,062,678 | 0.61% |
| 2025-10-15 | 17.55 | 17.96 | 17.41 | 17.94 | 17.87 | qfq | 4,629,021 | 82,058,564 | 1.07% |
| 2025-10-14 | 18.36 | 18.37 | 17.50 | 17.75 | 17.68 | qfq | 6,782,021 | 121,556,646 | -2.42% |
| 2025-10-13 | 17.80 | 18.32 | 17.35 | 18.19 | 18.12 | qfq | 6,548,028 | 117,697,433 | -1.68% |
| 2025-10-10 | 18.62 | 18.67 | 18.00 | 18.50 | 18.43 | qfq | 8,342,730 | 152,717,732 | -1.23% |
| 2025-10-09 | 18.63 | 19.08 | 18.63 | 18.73 | 18.66 | qfq | 7,589,181 | 143,076,572 | 0.64% |
| 2025-09-30 | 18.70 | 18.87 | 18.38 | 18.61 | 18.54 | qfq | 6,565,292 | 122,259,120 | -0.48% |
| 2025-09-29 | 18.85 | 18.98 | 18.51 | 18.70 | 18.63 | qfq | 5,839,157 | 109,283,397 | -0.90% |
| 2025-09-26 | 19.14 | 19.14 | 18.60 | 18.87 | 18.80 | qfq | 6,467,900 | 122,088,022 | -2.23% |
| 2025-09-25 | 18.98 | 19.43 | 18.93 | 19.30 | 19.22 | qfq | 7,610,943 | 145,843,215 | 0.63% |
| 2025-09-24 | 18.60 | 19.30 | 18.40 | 19.18 | 19.10 | qfq | 9,765,824 | 185,831,532 | 2.51% |
| 2025-09-23 | 19.06 | 19.10 | 18.08 | 18.71 | 18.64 | qfq | 11,611,800 | 214,244,866 | -1.84% |
| 2025-09-22 | 19.25 | 19.32 | 18.80 | 19.06 | 18.99 | qfq | 7,954,202 | 151,257,499 | -0.88% |
| 2025-09-19 | 19.46 | 20.01 | 19.13 | 19.23 | 19.15 | qfq | 10,232,111 | 199,857,116 | -1.33% |
| 2025-09-18 | 20.00 | 20.32 | 19.25 | 19.49 | 19.41 | qfq | 15,726,503 | 312,118,708 | -1.57% |
| 2025-09-17 | 19.63 | 20.64 | 19.45 | 19.80 | 19.72 | qfq | 24,203,581 | 482,891,376 | 1.02% |
| 2025-09-16 | 18.86 | 20.06 | 18.81 | 19.60 | 19.52 | qfq | 16,351,155 | 316,200,889 | 4.14% |
| 2025-09-15 | 19.30 | 19.37 | 18.71 | 18.82 | 18.75 | qfq | 8,746,269 | 165,260,813 | -1.62% |
| 2025-09-12 | 19.55 | 19.68 | 19.11 | 19.13 | 19.05 | qfq | 21,111,438 | 408,217,364 | -2.40% |
| 2025-09-11 | 17.65 | 19.60 | 17.52 | 19.60 | 19.52 | qfq | 11,780,502 | 222,442,628 | 9.99% |
| 2025-09-10 | 18.08 | 18.24 | 17.60 | 17.82 | 17.75 | qfq | 7,218,480 | 128,984,844 | -1.38% |
| 2025-09-09 | 18.77 | 18.82 | 17.97 | 18.07 | 18.00 | qfq | 10,114,139 | 184,496,985 | -3.83% |
| 2025-09-08 | 18.97 | 19.45 | 18.50 | 18.79 | 18.72 | qfq | 12,553,321 | 236,002,875 | -1.21% |
| 2025-09-05 | 18.01 | 19.04 | 17.63 | 19.02 | 18.95 | qfq | 15,746,896 | 292,991,773 | 4.74% |
| 2025-09-04 | 18.20 | 19.44 | 17.85 | 18.16 | 18.09 | qfq | 19,623,099 | 367,127,504 | 0.22% |
| 2025-09-03 | 18.12 | 19.01 | 18.03 | 18.12 | 18.05 | qfq | 14,737,741 | 272,940,552 | 0.95% |
| 2025-09-02 | 19.19 | 19.60 | 17.85 | 17.95 | 17.88 | qfq | 16,753,352 | 309,651,344 | -6.80% |
| 2025-09-01 | 18.35 | 19.60 | 18.35 | 19.26 | 19.18 | qfq | 19,814,914 | 377,881,024 | 5.59% |
| 2025-08-29 | 18.45 | 18.48 | 17.96 | 18.24 | 18.17 | qfq | 7,480,919 | 135,603,984 | -0.71% |
| 2025-08-28 | 18.22 | 18.52 | 17.76 | 18.37 | 18.30 | qfq | 13,271,184 | 240,882,227 | 0.55% |
| 2025-08-27 | 19.40 | 19.40 | 18.21 | 18.27 | 18.20 | qfq | 15,777,020 | 296,809,333 | -6.26% |
| 2025-08-26 | 18.50 | 19.62 | 18.36 | 19.49 | 19.41 | qfq | 16,250,620 | 313,030,483 | 4.73% |
| 2025-08-25 | 17.96 | 19.16 | 17.96 | 18.61 | 18.54 | qfq | 13,188,210 | 245,089,406 | 4.55% |
| 2025-08-22 | 17.65 | 17.93 | 17.65 | 17.80 | 17.73 | qfq | 6,812,495 | 121,061,802 | 0.45% |
| 2025-08-21 | 17.56 | 18.09 | 17.41 | 17.72 | 17.65 | qfq | 11,164,537 | 197,664,687 | 1.14% |
| 2025-08-20 | 17.39 | 17.55 | 17.26 | 17.52 | 17.45 | qfq | 7,511,678 | 130,912,020 | -0.28% |
| 2025-08-19 | 17.47 | 18.13 | 17.12 | 17.57 | 17.50 | qfq | 11,733,335 | 205,015,123 | 0.80% |
| 2025-08-18 | 17.80 | 17.80 | 17.25 | 17.43 | 17.36 | qfq | 11,392,838 | 198,919,478 | -1.13% |
| 2025-08-15 | 16.89 | 17.68 | 16.89 | 17.63 | 17.56 | qfq | 9,685,169 | 168,436,498 | 3.52% |
| 2025-08-14 | 17.40 | 17.80 | 16.91 | 17.03 | 16.96 | qfq | 8,925,466 | 153,265,691 | -1.62% |
| 2025-08-13 | 16.60 | 17.55 | 16.57 | 17.31 | 17.24 | qfq | 12,052,655 | 206,211,006 | 3.90% |
| 2025-08-12 | 16.75 | 16.75 | 16.49 | 16.66 | 16.59 | qfq | 3,729,972 | 61,903,052 | 0.36% |
| 2025-08-11 | 16.37 | 16.84 | 16.25 | 16.60 | 16.53 | qfq | 5,261,885 | 87,083,832 | 1.84% |
| 2025-08-08 | 16.32 | 16.40 | 16.15 | 16.30 | 16.24 | qfq | 3,395,096 | 55,279,423 | -0.18% |
| 2025-08-07 | 16.44 | 16.50 | 16.22 | 16.33 | 16.27 | qfq | 3,666,600 | 59,926,714 | -0.43% |
| 2025-08-06 | 16.27 | 16.58 | 16.24 | 16.40 | 16.34 | qfq | 4,126,400 | 67,892,553 | 0.43% |
| 2025-08-05 | 16.40 | 16.45 | 16.28 | 16.33 | 16.27 | qfq | 4,131,868 | 67,567,329 | 0.12% |
| 2025-08-04 | 16.02 | 16.32 | 15.99 | 16.31 | 16.25 | qfq | 3,853,472 | 62,438,722 | 1.43% |
| 2025-08-01 | 15.90 | 16.28 | 15.90 | 16.08 | 16.02 | qfq | 5,770,700 | 92,964,829 | 0.82% |
| 2025-07-31 | 16.21 | 16.40 | 15.91 | 15.95 | 15.89 | qfq | 5,197,200 | 83,839,345 | -1.54% |
| 2025-07-30 | 16.31 | 16.42 | 16.10 | 16.20 | 16.14 | qfq | 3,726,400 | 60,548,204 | -0.61% |
| 2025-07-29 | 16.21 | 16.53 | 16.10 | 16.30 | 16.24 | qfq | 3,513,760 | 57,088,520 | 0.18% |
| 2025-07-28 | 16.17 | 16.33 | 16.09 | 16.27 | 16.21 | qfq | 4,303,952 | 69,793,484 | 0.68% |
| 2025-07-25 | 16.09 | 16.20 | 16.05 | 16.16 | 16.10 | qfq | 3,423,291 | 55,234,576 | 0.44% |
| 2025-07-24 | 15.94 | 16.15 | 15.93 | 16.09 | 16.03 | qfq | 4,883,300 | 78,384,964 | 0.88% |
| 2025-07-23 | 16.08 | 16.20 | 15.92 | 15.95 | 15.89 | qfq | 4,099,191 | 65,646,406 | -0.62% |
| 2025-07-22 | 16.10 | 16.29 | 15.94 | 16.05 | 15.99 | qfq | 5,492,396 | 88,396,955 | -0.06% |
| 2025-07-21 | 16.22 | 16.22 | 15.80 | 16.06 | 16.00 | qfq | 7,268,281 | 116,633,910 | -1.53% |
| 2025-07-18 | 16.02 | 16.36 | 15.92 | 16.31 | 16.25 | qfq | 6,602,588 | 106,619,293 | 1.75% |
| 2025-07-17 | 15.70 | 16.07 | 15.64 | 16.03 | 15.97 | qfq | 5,284,206 | 84,279,928 | 2.23% |
| 2025-07-16 | 15.75 | 15.83 | 15.63 | 15.68 | 15.62 | qfq | 3,269,390 | 51,364,562 | -0.76% |
| 2025-07-15 | 15.57 | 15.92 | 15.53 | 15.80 | 15.74 | qfq | 5,297,299 | 83,504,915 | 1.15% |
| 2025-07-14 | 15.56 | 15.73 | 15.52 | 15.62 | 15.56 | qfq | 4,296,003 | 67,194,602 | 0.26% |
| 2025-07-11 | 15.64 | 15.74 | 15.47 | 15.58 | 15.52 | qfq | 3,686,534 | 57,375,586 | -0.76% |
| 2025-07-10 | 15.55 | 15.75 | 15.55 | 15.70 | 15.64 | qfq | 2,923,140 | 45,802,072 | 0.38% |
| 2025-07-09 | 15.70 | 15.75 | 15.57 | 15.64 | 15.58 | qfq | 3,120,800 | 48,830,912 | -0.38% |
| 2025-07-08 | 15.42 | 15.75 | 15.39 | 15.70 | 15.64 | qfq | 4,746,073 | 74,271,253 | 1.95% |
| 2025-07-07 | 15.45 | 15.57 | 15.33 | 15.40 | 15.34 | qfq | 2,349,300 | 36,197,712 | 0.20% |
| 2025-07-04 | 15.53 | 15.57 | 15.34 | 15.37 | 15.31 | qfq | 3,221,600 | 49,718,267 | -1.03% |
| 2025-07-03 | 15.34 | 15.55 | 15.34 | 15.53 | 15.47 | qfq | 3,001,770 | 46,454,066 | 1.30% |
| 2025-07-02 | 15.46 | 15.51 | 15.23 | 15.33 | 15.27 | qfq | 3,067,124 | 46,947,519 | -1.16% |
| 2025-07-01 | 15.35 | 15.64 | 15.29 | 15.51 | 15.45 | qfq | 4,769,151 | 73,930,079 | 0.71% |
| 2025-06-30 | 15.34 | 15.40 | 15.23 | 15.40 | 15.34 | qfq | 3,146,663 | 48,203,196 | 1.32% |
| 2025-06-27 | 15.08 | 15.30 | 15.05 | 15.20 | 15.14 | qfq | 3,265,303 | 49,642,360 | 0.26% |
| 2025-06-26 | 15.23 | 15.34 | 15.12 | 15.16 | 14.95 | qfq | 3,410,929 | 51,937,859 | -0.52% |
| 2025-06-25 | 15.15 | 15.27 | 15.08 | 15.24 | 15.03 | qfq | 3,594,650 | 54,652,127 | 0.66% |
| 2025-06-24 | 14.75 | 15.17 | 14.75 | 15.14 | 14.93 | qfq | 3,538,358 | 53,117,202 | 3.06% |
| 2025-06-23 | 14.41 | 14.72 | 14.36 | 14.69 | 14.49 | qfq | 2,137,146 | 31,184,746 | 1.45% |
| 2025-06-20 | 14.54 | 14.74 | 14.48 | 14.48 | 14.28 | qfq | 2,476,749 | 36,128,664 | -0.28% |
| 2025-06-19 | 14.72 | 14.88 | 14.46 | 14.52 | 14.32 | qfq | 3,438,250 | 50,298,458 | -1.29% |
| 2025-06-18 | 14.50 | 14.77 | 14.48 | 14.71 | 14.51 | qfq | 3,056,912 | 44,724,376 | 1.24% |
| 2025-06-17 | 14.68 | 14.80 | 14.51 | 14.53 | 14.33 | qfq | 2,767,246 | 40,421,169 | -1.02% |
| 2025-06-16 | 14.56 | 14.83 | 14.50 | 14.68 | 14.48 | qfq | 3,087,268 | 45,483,858 | -0.14% |
| 2025-06-13 | 14.95 | 15.06 | 14.67 | 14.70 | 14.50 | qfq | 5,438,807 | 80,409,242 | -2.00% |
| 2025-06-12 | 15.10 | 15.16 | 14.93 | 15.00 | 14.79 | qfq | 3,497,595 | 52,626,644 | -0.53% |
| 2025-06-11 | 15.13 | 15.24 | 15.06 | 15.08 | 14.87 | qfq | 2,741,884 | 41,577,058 | 0.53% |
| 2025-06-10 | 15.23 | 15.23 | 14.87 | 15.00 | 14.79 | qfq | 2,915,530 | 43,866,819 | -1.51% |
| 2025-06-09 | 15.22 | 15.30 | 15.17 | 15.23 | 15.02 | qfq | 2,951,651 | 44,953,142 | 0.07% |
| 2025-06-06 | 15.30 | 15.30 | 15.11 | 15.22 | 15.01 | qfq | 2,085,152 | 31,655,903 | -0.20% |
| 2025-06-05 | 15.12 | 15.28 | 15.01 | 15.25 | 15.04 | qfq | 3,335,485 | 50,590,867 | 1.19% |
| 2025-06-04 | 15.02 | 15.15 | 14.96 | 15.07 | 14.86 | qfq | 2,701,686 | 40,731,429 | 0.94% |
| 2025-06-03 | 14.75 | 14.97 | 14.72 | 14.93 | 14.72 | qfq | 2,994,658 | 44,574,836 | 0.81% |
| 2025-05-30 | 14.97 | 15.02 | 14.78 | 14.81 | 14.61 | qfq | 2,473,100 | 36,788,443 | -1.59% |
| 2025-05-29 | 14.76 | 15.08 | 14.76 | 15.05 | 14.84 | qfq | 2,907,272 | 43,595,863 | 2.24% |
| 2025-05-28 | 14.72 | 14.89 | 14.69 | 14.72 | 14.52 | qfq | 2,115,661 | 31,237,412 | -0.20% |
| 2025-05-27 | 14.92 | 14.99 | 14.66 | 14.75 | 14.55 | qfq | 2,797,699 | 41,235,505 | -1.34% |
| 2025-05-26 | 14.80 | 14.99 | 14.76 | 14.95 | 14.74 | qfq | 1,798,806 | 26,839,982 | 0.81% |
| 2025-05-23 | 14.92 | 15.12 | 14.82 | 14.83 | 14.63 | qfq | 2,336,831 | 34,954,993 | -1.00% |
| 2025-05-22 | 15.09 | 15.35 | 14.97 | 14.98 | 14.77 | qfq | 2,600,750 | 39,344,743 | -0.79% |
| 2025-05-21 | 15.23 | 15.23 | 14.99 | 15.10 | 14.89 | qfq | 2,186,200 | 32,974,706 | -0.85% |
| 2025-05-20 | 15.10 | 15.23 | 15.03 | 15.23 | 15.02 | qfq | 2,264,026 | 34,322,583 | 0.86% |
| 2025-05-19 | 15.16 | 15.20 | 14.98 | 15.10 | 14.89 | qfq | 2,396,894 | 36,091,270 | -0.20% |
| 2025-05-16 | 15.05 | 15.23 | 15.02 | 15.13 | 14.92 | qfq | 1,831,191 | 27,765,503 | 0.46% |
| 2025-05-15 | 15.20 | 15.32 | 15.05 | 15.06 | 14.85 | qfq | 2,242,943 | 33,931,646 | -1.31% |
| 2025-05-14 | 15.40 | 15.49 | 15.18 | 15.26 | 15.05 | qfq | 2,990,380 | 45,703,080 | -1.23% |
| 2025-05-13 | 15.42 | 15.50 | 15.26 | 15.45 | 15.24 | qfq | 3,259,300 | 50,125,692 | 0.78% |
| 2025-05-12 | 15.16 | 15.35 | 15.16 | 15.33 | 15.12 | qfq | 3,434,685 | 52,562,144 | 1.79% |
| 2025-05-09 | 15.25 | 15.25 | 15.00 | 15.06 | 14.85 | qfq | 2,322,280 | 35,099,790 | -1.25% |
| 2025-05-08 | 15.09 | 15.30 | 15.02 | 15.25 | 15.04 | qfq | 3,151,594 | 47,954,460 | 0.93% |
| 2025-05-07 | 15.43 | 15.46 | 14.97 | 15.11 | 14.90 | qfq | 5,134,245 | 78,028,335 | -1.44% |
| 2025-05-06 | 15.16 | 15.40 | 15.14 | 15.33 | 15.12 | qfq | 5,942,526 | 90,788,567 | 1.59% |
| 2025-04-30 | 14.80 | 15.29 | 14.80 | 15.09 | 14.88 | qfq | 11,589,682 | 174,670,564 | 4.65% |
| 2025-04-29 | 14.00 | 14.75 | 14.00 | 14.42 | 14.22 | qfq | 5,832,400 | 84,304,411 | 2.12% |
| 2025-04-28 | 14.29 | 14.33 | 14.06 | 14.12 | 13.93 | qfq | 3,030,900 | 42,956,463 | -1.40% |
| 2025-04-25 | 14.16 | 14.46 | 14.02 | 14.32 | 14.12 | qfq | 3,681,218 | 52,627,991 | 1.49% |
| 2025-04-24 | 14.23 | 14.30 | 13.99 | 14.11 | 13.92 | qfq | 3,052,303 | 43,098,506 | -0.77% |
| 2025-04-23 | 13.97 | 14.30 | 13.97 | 14.22 | 14.02 | qfq | 4,396,214 | 62,190,150 | 1.94% |
| 2025-04-22 | 13.93 | 14.00 | 13.84 | 13.95 | 13.76 | qfq | 2,532,700 | 35,254,888 | -0.14% |
| 2025-04-21 | 13.88 | 14.02 | 13.77 | 13.97 | 13.78 | qfq | 2,335,560 | 32,552,333 | 0.72% |
| 2025-04-18 | 13.81 | 13.97 | 13.73 | 13.87 | 13.68 | qfq | 2,109,580 | 29,241,970 | 0.43% |
| 2025-04-17 | 13.61 | 13.92 | 13.61 | 13.81 | 13.62 | qfq | 2,200,700 | 30,444,979 | 0.07% |
| 2025-04-16 | 13.99 | 13.99 | 13.56 | 13.80 | 13.61 | qfq | 2,784,800 | 38,324,407 | -1.43% |
| 2025-04-15 | 14.10 | 14.12 | 13.90 | 14.00 | 13.81 | qfq | 3,027,500 | 42,277,153 | -0.71% |
| 2025-04-14 | 14.16 | 14.35 | 14.05 | 14.10 | 13.91 | qfq | 3,310,260 | 46,868,983 | 1.00% |
| 2025-04-11 | 13.67 | 14.05 | 13.63 | 13.96 | 13.77 | qfq | 3,628,302 | 50,381,499 | 1.23% |
| 2025-04-10 | 13.94 | 14.15 | 13.72 | 13.79 | 13.60 | qfq | 5,799,988 | 80,895,047 | 1.92% |
| 2025-04-09 | 13.05 | 13.65 | 12.56 | 13.53 | 13.34 | qfq | 5,722,017 | 75,518,426 | 1.05% |
| 2025-04-08 | 13.99 | 14.06 | 13.14 | 13.39 | 13.21 | qfq | 8,288,242 | 111,220,753 | -3.39% |
| 2025-04-07 | 14.52 | 14.59 | 13.86 | 13.86 | 13.67 | qfq | 6,239,196 | 88,162,894 | -10.00% |
| 2025-04-03 | 15.50 | 15.70 | 15.25 | 15.40 | 15.19 | qfq | 3,879,651 | 59,990,786 | -1.91% |
| 2025-04-02 | 15.72 | 15.97 | 15.69 | 15.70 | 15.48 | qfq | 2,792,429 | 44,131,443 | -0.13% |
| 2025-04-01 | 15.49 | 15.83 | 15.49 | 15.72 | 15.50 | qfq | 3,401,250 | 53,408,904 | 1.48% |
| 2025-03-31 | 15.40 | 15.68 | 15.30 | 15.49 | 15.28 | qfq | 5,101,917 | 78,937,302 | 0.19% |
| 2025-03-28 | 15.66 | 15.78 | 15.45 | 15.46 | 15.25 | qfq | 3,388,276 | 52,730,997 | -1.28% |
| 2025-03-27 | 15.70 | 15.89 | 15.50 | 15.66 | 15.44 | qfq | 3,624,515 | 56,937,444 | -0.95% |
| 2025-03-26 | 15.62 | 15.90 | 15.60 | 15.81 | 15.59 | qfq | 3,238,874 | 51,152,349 | 0.96% |
| 2025-03-25 | 15.60 | 15.90 | 15.54 | 15.66 | 15.44 | qfq | 4,163,305 | 65,351,765 | 0.06% |
| 2025-03-24 | 16.01 | 16.13 | 15.28 | 15.65 | 15.43 | qfq | 6,744,129 | 105,722,288 | -2.07% |
| 2025-03-21 | 16.20 | 16.35 | 15.92 | 15.98 | 15.76 | qfq | 5,052,729 | 81,277,601 | -1.84% |
| 2025-03-20 | 16.29 | 16.43 | 16.24 | 16.28 | 16.06 | qfq | 3,757,771 | 61,379,915 | -0.43% |
| 2025-03-19 | 16.71 | 16.71 | 16.23 | 16.35 | 16.12 | qfq | 6,439,400 | 105,372,863 | -2.45% |
| 2025-03-18 | 16.66 | 16.90 | 16.61 | 16.76 | 16.53 | qfq | 5,524,600 | 92,529,760 | 0.96% |
| 2025-03-17 | 16.97 | 17.05 | 16.56 | 16.60 | 16.37 | qfq | 6,629,855 | 110,669,554 | -0.84% |
| 2025-03-14 | 16.24 | 16.96 | 16.10 | 16.74 | 16.51 | qfq | 10,045,350 | 166,334,290 | 3.14% |
| 2025-03-13 | 16.46 | 16.52 | 16.05 | 16.23 | 16.01 | qfq | 6,401,509 | 103,888,730 | -1.52% |
| 2025-03-12 | 16.26 | 16.66 | 16.12 | 16.48 | 16.25 | qfq | 8,183,649 | 134,146,886 | 1.60% |
| 2025-03-11 | 15.90 | 16.36 | 15.82 | 16.22 | 16.00 | qfq | 4,970,822 | 80,095,525 | 0.68% |
| 2025-03-10 | 16.04 | 16.18 | 15.88 | 16.11 | 15.89 | qfq | 5,014,165 | 80,400,690 | 0.37% |
| 2025-03-07 | 16.19 | 16.33 | 15.97 | 16.05 | 15.83 | qfq | 5,631,430 | 90,952,192 | -0.86% |
| 2025-03-06 | 16.11 | 16.26 | 16.05 | 16.19 | 15.97 | qfq | 5,647,800 | 91,431,307 | 0.94% |
| 2025-03-05 | 16.03 | 16.12 | 15.83 | 16.04 | 15.82 | qfq | 3,969,736 | 63,435,755 | -0.12% |
| 2025-03-04 | 15.86 | 16.15 | 15.80 | 16.06 | 15.84 | qfq | 4,322,738 | 69,374,509 | 0.50% |
| 2025-03-03 | 15.73 | 16.22 | 15.61 | 15.98 | 15.76 | qfq | 6,589,236 | 105,186,666 | 1.78% |
| 2025-02-28 | 16.51 | 16.51 | 15.70 | 15.70 | 15.48 | qfq | 8,281,546 | 132,782,225 | -4.96% |
| 2025-02-27 | 16.73 | 16.93 | 16.28 | 16.52 | 16.29 | qfq | 9,625,762 | 159,329,035 | -2.07% |
| 2025-02-26 | 16.71 | 17.10 | 16.68 | 16.87 | 16.64 | qfq | 7,794,677 | 131,691,719 | 0.96% |
| 2025-02-25 | 16.69 | 16.93 | 16.60 | 16.71 | 16.48 | qfq | 6,831,924 | 114,465,492 | -1.12% |
| 2025-02-24 | 17.23 | 17.23 | 16.76 | 16.90 | 16.67 | qfq | 9,875,144 | 166,925,368 | -1.92% |
| 2025-02-21 | 17.30 | 17.41 | 17.06 | 17.23 | 16.99 | qfq | 13,197,634 | 227,127,927 | -0.58% |
| 2025-02-20 | 16.87 | 17.35 | 16.72 | 17.33 | 17.09 | qfq | 17,038,953 | 291,049,519 | 2.24% |
| 2025-02-19 | 15.99 | 17.04 | 15.93 | 16.95 | 16.72 | qfq | 18,141,828 | 301,891,008 | 5.94% |
| 2025-02-18 | 16.45 | 16.54 | 15.88 | 16.00 | 15.78 | qfq | 9,103,772 | 148,172,072 | -2.68% |
| 2025-02-17 | 16.02 | 16.47 | 16.01 | 16.44 | 16.21 | qfq | 9,364,538 | 152,792,133 | 2.43% |
| 2025-02-14 | 16.00 | 16.13 | 15.95 | 16.05 | 15.83 | qfq | 6,246,590 | 100,269,217 | 0.06% |
| 2025-02-13 | 16.41 | 16.43 | 16.04 | 16.04 | 15.82 | qfq | 9,354,270 | 151,266,501 | -2.20% |
| 2025-02-12 | 16.28 | 16.40 | 16.19 | 16.40 | 16.17 | qfq | 9,962,535 | 162,348,818 | 0.74% |
| 2025-02-11 | 16.12 | 16.63 | 16.03 | 16.28 | 16.06 | qfq | 11,696,700 | 190,589,396 | 0.80% |
| 2025-02-10 | 16.18 | 16.28 | 16.10 | 16.15 | 15.93 | qfq | 8,843,423 | 143,002,012 | 0.00% |
| 2025-02-07 | 16.24 | 16.34 | 15.97 | 16.15 | 15.93 | qfq | 13,427,249 | 217,343,950 | -0.55% |
| 2025-02-06 | 15.73 | 16.24 | 15.65 | 16.24 | 16.02 | qfq | 14,176,161 | 227,089,255 | 2.92% |
| 2025-02-05 | 15.49 | 15.98 | 15.30 | 15.78 | 15.56 | qfq | 12,936,479 | 202,904,046 | 2.40% |
| 2025-01-27 | 16.01 | 16.05 | 15.41 | 15.41 | 15.20 | qfq | 9,945,211 | 155,959,054 | -3.81% |
| 2025-01-24 | 15.95 | 16.09 | 15.87 | 16.02 | 15.80 | qfq | 10,211,351 | 163,282,317 | 0.13% |
| 2025-01-23 | 16.39 | 16.59 | 16.00 | 16.00 | 15.78 | qfq | 12,184,570 | 198,372,501 | -1.11% |
| 2025-01-22 | 16.34 | 16.47 | 16.13 | 16.18 | 15.96 | qfq | 10,338,345 | 168,398,972 | -1.82% |
| 2025-01-21 | 16.60 | 16.65 | 16.28 | 16.48 | 16.25 | qfq | 13,718,361 | 225,379,176 | -1.20% |
| 2025-01-20 | 16.69 | 16.94 | 16.45 | 16.68 | 16.45 | qfq | 18,529,678 | 308,689,335 | 0.91% |
| 2025-01-17 | 16.25 | 16.85 | 16.06 | 16.53 | 16.30 | qfq | 22,903,240 | 377,547,083 | 1.35% |
| 2025-01-16 | 16.47 | 16.55 | 15.96 | 16.31 | 16.09 | qfq | 18,674,650 | 303,899,990 | 0.87% |
| 2025-01-15 | 16.50 | 17.04 | 16.12 | 16.17 | 15.95 | qfq | 33,619,387 | 552,958,064 | 1.70% |
| 2025-01-14 | 14.56 | 15.90 | 14.46 | 15.90 | 15.68 | qfq | 11,815,148 | 182,373,962 | 10.03% |
| 2025-01-13 | 14.70 | 14.88 | 14.32 | 14.45 | 14.25 | qfq | 11,193,000 | 162,319,801 | -3.67% |
| 2025-01-10 | 15.65 | 15.70 | 14.98 | 15.00 | 14.79 | qfq | 15,028,871 | 230,314,592 | -5.24% |
| 2025-01-09 | 15.25 | 16.08 | 15.18 | 15.83 | 15.61 | qfq | 23,000,830 | 362,887,490 | 3.46% |
| 2025-01-08 | 14.54 | 15.73 | 14.41 | 15.30 | 15.09 | qfq | 16,100,698 | 245,512,950 | 2.62% |
| 2025-01-07 | 14.08 | 14.92 | 14.01 | 14.91 | 14.70 | qfq | 9,128,437 | 132,367,721 | 5.97% |
| 2025-01-06 | 14.03 | 14.38 | 13.77 | 14.07 | 13.88 | qfq | 4,692,362 | 66,250,272 | 0.29% |
| 2025-01-03 | 14.65 | 14.74 | 13.97 | 14.03 | 13.84 | qfq | 7,386,191 | 105,509,044 | -4.23% |
| 2025-01-02 | 15.00 | 15.15 | 14.47 | 14.65 | 14.45 | qfq | 7,128,994 | 105,864,832 | -2.85% |
| 2024-12-31 | 15.65 | 15.85 | 15.06 | 15.08 | 14.87 | qfq | 10,236,730 | 157,848,309 | -3.83% |
| 2024-12-30 | 15.47 | 15.84 | 15.17 | 15.68 | 15.46 | qfq | 11,994,854 | 187,512,206 | 1.23% |
| 2024-12-27 | 15.85 | 16.09 | 15.44 | 15.49 | 15.28 | qfq | 9,150,143 | 143,263,782 | -1.46% |
| 2024-12-26 | 15.00 | 15.84 | 15.00 | 15.72 | 15.50 | qfq | 11,194,811 | 173,981,623 | 4.11% |
| 2024-12-25 | 15.18 | 15.28 | 14.94 | 15.10 | 14.89 | qfq | 4,779,100 | 72,198,951 | -0.20% |
| 2024-12-24 | 15.02 | 15.28 | 14.80 | 15.13 | 14.92 | qfq | 4,381,440 | 65,989,275 | 1.34% |
| 2024-12-23 | 15.43 | 15.50 | 14.91 | 14.93 | 14.72 | qfq | 5,765,600 | 87,551,840 | -2.61% |
| 2024-12-20 | 14.85 | 15.44 | 14.85 | 15.33 | 15.12 | qfq | 7,122,570 | 108,998,379 | 2.96% |
| 2024-12-19 | 14.65 | 14.95 | 14.63 | 14.89 | 14.68 | qfq | 4,122,460 | 60,986,317 | 0.54% |
| 2024-12-18 | 14.65 | 14.96 | 14.49 | 14.81 | 14.61 | qfq | 4,382,030 | 64,681,140 | 1.37% |
| 2024-12-17 | 14.90 | 15.03 | 14.55 | 14.61 | 14.41 | qfq | 5,148,580 | 75,859,336 | -2.34% |
| 2024-12-16 | 15.14 | 15.20 | 14.88 | 14.96 | 14.75 | qfq | 4,434,651 | 66,757,115 | -1.06% |
| 2024-12-13 | 15.33 | 15.38 | 15.07 | 15.12 | 14.91 | qfq | 4,848,340 | 73,709,219 | -1.37% |
| 2024-12-12 | 15.28 | 15.36 | 15.13 | 15.33 | 15.12 | qfq | 4,061,975 | 61,982,718 | 0.46% |
| 2024-12-11 | 14.95 | 15.34 | 14.95 | 15.26 | 15.05 | qfq | 4,383,505 | 66,594,545 | 1.80% |
| 2024-12-10 | 15.38 | 15.43 | 14.97 | 14.99 | 14.78 | qfq | 5,773,600 | 87,752,260 | 0.07% |
| 2024-12-09 | 14.92 | 15.07 | 14.80 | 14.98 | 14.77 | qfq | 3,933,100 | 58,805,843 | -0.13% |
| 2024-12-06 | 14.82 | 15.04 | 14.70 | 15.00 | 14.79 | qfq | 4,092,665 | 61,003,255 | 1.15% |
| 2024-12-05 | 14.61 | 14.98 | 14.61 | 14.83 | 14.63 | qfq | 4,316,125 | 64,090,376 | 1.30% |
| 2024-12-04 | 15.05 | 15.09 | 14.58 | 14.64 | 14.44 | qfq | 5,679,225 | 83,900,598 | -2.66% |
| 2024-12-03 | 15.09 | 15.14 | 14.90 | 15.04 | 14.83 | qfq | 4,201,110 | 63,046,677 | -0.33% |
| 2024-12-02 | 14.98 | 15.19 | 14.98 | 15.09 | 14.88 | qfq | 5,370,141 | 81,094,154 | 0.67% |
| 2024-11-29 | 14.92 | 15.20 | 14.70 | 14.99 | 14.78 | qfq | 4,939,539 | 74,034,649 | 0.27% |
| 2024-11-28 | 15.05 | 15.09 | 14.84 | 14.95 | 14.74 | qfq | 4,528,965 | 67,725,907 | -0.66% |
| 2024-11-27 | 14.75 | 15.06 | 14.36 | 15.05 | 14.84 | qfq | 5,177,600 | 76,157,301 | 1.62% |
| 2024-11-26 | 15.07 | 15.15 | 14.76 | 14.81 | 14.61 | qfq | 4,258,845 | 63,459,358 | -2.12% |
| 2024-11-25 | 15.16 | 15.21 | 14.83 | 15.13 | 14.92 | qfq | 4,789,200 | 71,974,588 | -0.13% |
| 2024-11-22 | 15.69 | 15.93 | 15.06 | 15.15 | 14.94 | qfq | 7,665,000 | 118,695,475 | -3.75% |
| 2024-11-21 | 15.68 | 15.94 | 15.52 | 15.74 | 15.52 | qfq | 10,904,888 | 171,051,542 | -0.88% |
| 2024-11-20 | 15.20 | 15.90 | 15.07 | 15.88 | 15.66 | qfq | 11,206,965 | 173,380,429 | 4.47% |
| 2024-11-19 | 14.80 | 15.23 | 14.73 | 15.20 | 14.99 | qfq | 6,399,622 | 95,975,928 | 3.68% |
| 2024-11-18 | 15.00 | 15.13 | 14.58 | 14.66 | 14.46 | qfq | 6,863,565 | 101,912,142 | -1.87% |
| 2024-11-15 | 15.00 | 15.39 | 14.90 | 14.94 | 14.73 | qfq | 6,325,600 | 95,995,577 | -0.53% |
| 2024-11-14 | 15.61 | 15.66 | 14.99 | 15.02 | 14.81 | qfq | 7,021,655 | 107,090,032 | -3.84% |
| 2024-11-13 | 15.65 | 15.79 | 15.25 | 15.62 | 15.40 | qfq | 7,641,997 | 118,434,134 | -0.45% |
| 2024-11-12 | 15.82 | 16.11 | 15.56 | 15.69 | 15.47 | qfq | 8,826,050 | 139,986,315 | -0.95% |
| 2024-11-11 | 15.40 | 15.97 | 15.39 | 15.84 | 15.62 | qfq | 9,479,085 | 149,494,815 | 2.19% |
| 2024-11-08 | 15.71 | 15.87 | 15.37 | 15.50 | 15.29 | qfq | 11,459,611 | 179,145,535 | -0.51% |
| 2024-11-07 | 15.23 | 15.60 | 15.01 | 15.58 | 15.37 | qfq | 10,595,795 | 163,213,998 | 2.50% |
| 2024-11-06 | 15.25 | 15.80 | 15.10 | 15.20 | 14.99 | qfq | 17,660,614 | 272,314,458 | 2.98% |
| 2024-11-05 | 14.30 | 14.80 | 14.30 | 14.76 | 14.56 | qfq | 9,080,350 | 132,736,247 | 2.86% |
| 2024-11-04 | 13.97 | 14.35 | 13.94 | 14.35 | 14.15 | qfq | 6,187,685 | 88,144,603 | 2.72% |
| 2024-11-01 | 14.48 | 14.56 | 13.95 | 13.97 | 13.78 | qfq | 8,056,579 | 114,232,873 | -3.79% |
| 2024-10-31 | 13.90 | 14.65 | 13.90 | 14.52 | 14.32 | qfq | 10,515,716 | 151,245,356 | 4.09% |
| 2024-10-30 | 14.06 | 14.33 | 13.82 | 13.95 | 13.76 | qfq | 6,006,400 | 84,361,851 | -1.55% |
| 2024-10-29 | 14.49 | 14.53 | 14.09 | 14.17 | 13.97 | qfq | 7,445,395 | 106,271,201 | -1.94% |
| 2024-10-28 | 14.40 | 14.48 | 14.20 | 14.45 | 14.25 | qfq | 8,198,716 | 117,768,521 | 0.63% |
| 2024-10-25 | 13.99 | 14.43 | 13.90 | 14.36 | 14.16 | qfq | 9,813,213 | 139,179,730 | 3.38% |
| 2024-10-24 | 13.80 | 14.04 | 13.70 | 13.89 | 13.70 | qfq | 8,158,259 | 113,083,565 | 0.94% |
| 2024-10-23 | 13.95 | 14.03 | 13.67 | 13.76 | 13.57 | qfq | 13,015,934 | 179,839,931 | -1.29% |
| 2024-10-22 | 13.80 | 13.98 | 13.58 | 13.94 | 13.75 | qfq | 6,109,306 | 84,207,639 | 1.01% |
| 2024-10-21 | 13.95 | 14.17 | 13.73 | 13.80 | 13.61 | qfq | 9,220,106 | 128,880,911 | -0.43% |
| 2024-10-18 | 13.52 | 14.18 | 13.49 | 13.86 | 13.67 | qfq | 8,056,496 | 111,339,375 | 2.59% |
| 2024-10-17 | 13.64 | 13.80 | 13.50 | 13.51 | 13.32 | qfq | 4,660,321 | 63,634,980 | 0.07% |
| 2024-10-16 | 13.24 | 13.70 | 13.24 | 13.50 | 13.31 | qfq | 3,491,052 | 47,076,732 | 0.15% |
| 2024-10-15 | 13.73 | 14.00 | 13.46 | 13.48 | 13.29 | qfq | 5,148,821 | 70,595,384 | -2.46% |
| 2024-10-14 | 13.65 | 14.07 | 13.33 | 13.82 | 13.63 | qfq | 5,834,830 | 79,988,335 | 2.07% |
| 2024-10-11 | 14.25 | 14.28 | 13.38 | 13.54 | 13.35 | qfq | 6,548,394 | 90,023,885 | -4.65% |
| 2024-10-10 | 14.44 | 14.79 | 14.03 | 14.20 | 14.00 | qfq | 6,990,400 | 100,589,220 | -0.63% |
| 2024-10-09 | 15.45 | 15.52 | 14.27 | 14.29 | 14.09 | qfq | 12,757,722 | 189,833,205 | -9.56% |
| 2024-10-08 | 16.63 | 16.63 | 15.22 | 15.80 | 15.58 | qfq | 14,922,135 | 236,321,401 | 4.50% |
| 2024-09-30 | 14.56 | 15.20 | 14.16 | 15.12 | 14.91 | qfq | 9,800,807 | 144,841,964 | 8.78% |
| 2024-09-27 | 13.60 | 13.94 | 13.46 | 13.90 | 13.71 | qfq | 3,900,084 | 53,411,841 | 4.12% |
| 2024-09-26 | 12.74 | 13.36 | 12.68 | 13.35 | 13.17 | qfq | 4,962,223 | 64,803,496 | 4.46% |
| 2024-09-25 | 12.54 | 13.20 | 12.54 | 12.78 | 12.60 | qfq | 7,667,179 | 99,586,121 | 2.16% |
| 2024-09-24 | 12.14 | 12.51 | 12.05 | 12.51 | 12.34 | qfq | 2,989,224 | 36,877,693 | 3.47% |
| 2024-09-23 | 11.84 | 12.16 | 11.75 | 12.09 | 11.92 | qfq | 2,370,814 | 28,571,236 | 2.11% |
| 2024-09-20 | 11.96 | 12.09 | 11.74 | 11.84 | 11.68 | qfq | 1,758,650 | 20,894,165 | -1.33% |
| 2024-09-19 | 11.74 | 12.17 | 11.70 | 12.00 | 11.83 | qfq | 2,126,814 | 25,445,580 | 2.13% |
| 2024-09-18 | 11.83 | 11.91 | 11.55 | 11.75 | 11.59 | qfq | 1,507,955 | 17,642,024 | -1.18% |
| 2024-09-13 | 12.10 | 12.17 | 11.88 | 11.89 | 11.73 | qfq | 1,567,400 | 18,735,898 | -1.65% |
| 2024-09-12 | 12.08 | 12.32 | 12.07 | 12.09 | 11.92 | qfq | 1,502,114 | 18,311,489 | -0.17% |
| 2024-09-11 | 12.06 | 12.22 | 12.01 | 12.11 | 11.94 | qfq | 1,579,956 | 19,132,776 | -0.57% |
| 2024-09-10 | 12.02 | 12.22 | 11.82 | 12.18 | 12.01 | qfq | 2,456,800 | 29,457,029 | 1.33% |
| 2024-09-09 | 12.07 | 12.24 | 12.01 | 12.02 | 11.85 | qfq | 2,642,060 | 31,970,501 | -0.41% |
| 2024-09-06 | 12.49 | 12.49 | 12.06 | 12.07 | 11.90 | qfq | 2,715,100 | 33,177,265 | -3.52% |
| 2024-09-05 | 12.30 | 12.58 | 12.30 | 12.51 | 12.34 | qfq | 2,679,000 | 33,412,035 | 1.46% |
| 2024-09-04 | 12.22 | 12.43 | 12.10 | 12.33 | 12.16 | qfq | 2,551,227 | 31,426,895 | 0.33% |
| 2024-09-03 | 11.90 | 12.33 | 11.89 | 12.29 | 12.12 | qfq | 3,192,556 | 38,980,142 | 2.16% |
| 2024-09-02 | 11.95 | 12.27 | 11.83 | 12.03 | 11.86 | qfq | 4,128,380 | 49,956,596 | 0.25% |
| 2024-08-30 | 11.84 | 12.14 | 11.77 | 12.00 | 11.83 | qfq | 3,005,250 | 36,088,199 | 1.27% |
| 2024-08-29 | 11.46 | 11.86 | 11.42 | 11.85 | 11.69 | qfq | 2,276,690 | 26,692,919 | 3.13% |
| 2024-08-28 | 11.32 | 11.62 | 11.22 | 11.49 | 11.33 | qfq | 1,587,400 | 18,185,060 | 1.59% |
| 2024-08-27 | 11.51 | 11.51 | 11.28 | 11.31 | 11.15 | qfq | 1,307,900 | 14,866,056 | -1.91% |
| 2024-08-26 | 11.24 | 11.57 | 11.24 | 11.53 | 11.37 | qfq | 1,972,800 | 22,632,722 | 2.58% |
| 2024-08-23 | 11.26 | 11.36 | 11.16 | 11.24 | 11.09 | qfq | 1,623,100 | 18,250,366 | -0.53% |
| 2024-08-22 | 11.56 | 11.56 | 11.27 | 11.30 | 11.14 | qfq | 1,821,050 | 20,688,743 | -1.65% |
| 2024-08-21 | 11.40 | 11.60 | 11.35 | 11.49 | 11.33 | qfq | 1,752,720 | 20,180,540 | 0.61% |
| 2024-08-20 | 11.56 | 11.63 | 11.33 | 11.42 | 11.26 | qfq | 2,508,500 | 28,733,851 | -1.13% |
| 2024-08-19 | 11.76 | 11.91 | 11.53 | 11.55 | 11.39 | qfq | 3,367,956 | 39,337,898 | -2.04% |
| 2024-08-16 | 12.20 | 12.21 | 11.77 | 11.79 | 11.63 | qfq | 4,085,100 | 48,741,858 | -2.80% |
| 2024-08-15 | 12.06 | 12.38 | 12.02 | 12.13 | 11.96 | qfq | 3,516,452 | 42,874,318 | 0.33% |
| 2024-08-14 | 12.40 | 12.45 | 12.07 | 12.09 | 11.92 | qfq | 3,154,964 | 38,500,498 | -2.34% |
| 2024-08-13 | 12.30 | 12.42 | 12.21 | 12.38 | 12.21 | qfq | 2,252,898 | 27,733,930 | 0.16% |
| 2024-08-12 | 12.70 | 12.75 | 12.30 | 12.36 | 12.19 | qfq | 3,612,471 | 45,180,198 | -2.68% |
| 2024-08-09 | 12.94 | 13.06 | 12.70 | 12.70 | 12.52 | qfq | 1,745,169 | 22,409,213 | -1.32% |
| 2024-08-08 | 12.81 | 12.99 | 12.62 | 12.87 | 12.69 | qfq | 2,234,100 | 28,604,405 | 0.00% |
| 2024-08-07 | 12.68 | 12.95 | 12.65 | 12.87 | 12.69 | qfq | 2,537,284 | 32,524,168 | 0.86% |
| 2024-08-06 | 12.78 | 12.90 | 12.63 | 12.76 | 12.58 | qfq | 2,745,100 | 34,911,890 | 0.95% |
| 2024-08-05 | 12.87 | 13.13 | 12.63 | 12.64 | 12.47 | qfq | 3,752,914 | 48,071,354 | -2.77% |
| 2024-08-02 | 13.30 | 13.38 | 12.96 | 13.00 | 12.82 | qfq | 2,871,528 | 37,691,003 | -2.77% |
| 2024-08-01 | 13.45 | 13.63 | 13.34 | 13.37 | 13.19 | qfq | 2,306,048 | 31,057,314 | -0.82% |
| 2024-07-31 | 12.90 | 13.49 | 12.89 | 13.48 | 13.29 | qfq | 3,531,628 | 46,995,332 | 3.61% |
| 2024-07-30 | 12.98 | 13.11 | 12.78 | 13.01 | 12.83 | qfq | 1,757,416 | 22,738,336 | 0.23% |
| 2024-07-29 | 13.20 | 13.20 | 12.97 | 12.98 | 12.80 | qfq | 1,532,670 | 19,979,141 | -1.22% |
| 2024-07-26 | 12.80 | 13.22 | 12.78 | 13.14 | 12.96 | qfq | 2,687,220 | 35,096,861 | 2.74% |
| 2024-07-25 | 12.74 | 13.03 | 12.68 | 12.79 | 12.61 | qfq | 2,958,400 | 37,865,053 | -1.08% |
| 2024-07-24 | 12.99 | 13.29 | 12.85 | 12.93 | 12.75 | qfq | 2,687,046 | 35,199,011 | -0.46% |
| 2024-07-23 | 13.40 | 13.43 | 12.99 | 12.99 | 12.81 | qfq | 2,802,000 | 36,903,201 | -3.06% |
| 2024-07-22 | 13.61 | 13.72 | 13.36 | 13.40 | 13.22 | qfq | 2,496,900 | 33,701,699 | -1.98% |
| 2024-07-19 | 13.20 | 13.80 | 13.15 | 13.67 | 13.48 | qfq | 3,395,830 | 46,126,151 | 3.01% |
| 2024-07-18 | 13.32 | 13.39 | 13.04 | 13.27 | 13.09 | qfq | 2,716,250 | 35,867,808 | -1.78% |
| 2024-07-17 | 13.53 | 13.86 | 13.48 | 13.51 | 13.32 | qfq | 3,556,500 | 48,518,867 | 0.15% |
| 2024-07-16 | 13.10 | 13.54 | 13.10 | 13.49 | 13.30 | qfq | 2,767,767 | 36,984,344 | 2.43% |
| 2024-07-15 | 13.38 | 13.55 | 13.11 | 13.17 | 12.99 | qfq | 2,154,100 | 28,526,850 | -2.30% |
| 2024-07-12 | 13.57 | 13.57 | 13.36 | 13.48 | 13.29 | qfq | 2,530,900 | 34,037,198 | -0.74% |
| 2024-07-11 | 13.41 | 13.59 | 13.30 | 13.58 | 13.39 | qfq | 2,809,300 | 37,860,452 | 3.11% |
| 2024-07-10 | 13.15 | 13.42 | 13.10 | 13.17 | 12.99 | qfq | 2,698,922 | 35,806,360 | 0.15% |
| 2024-07-09 | 12.62 | 13.24 | 12.58 | 13.15 | 12.97 | qfq | 5,299,082 | 68,857,863 | 3.95% |
| 2024-07-08 | 13.12 | 13.13 | 12.62 | 12.65 | 12.48 | qfq | 3,118,464 | 39,984,368 | -3.66% |
| 2024-07-05 | 13.14 | 13.25 | 12.96 | 13.13 | 12.95 | qfq | 3,066,000 | 40,064,489 | -1.06% |
| 2024-07-04 | 13.54 | 13.65 | 13.23 | 13.27 | 13.09 | qfq | 2,667,700 | 35,798,088 | -2.14% |
| 2024-07-03 | 13.65 | 13.79 | 13.48 | 13.56 | 13.37 | qfq | 2,765,818 | 37,561,055 | -0.66% |
| 2024-07-02 | 13.73 | 13.80 | 13.53 | 13.65 | 13.46 | qfq | 3,476,564 | 47,486,911 | -1.30% |
| 2024-07-01 | 14.00 | 14.13 | 13.45 | 13.83 | 13.64 | qfq | 5,397,656 | 73,905,170 | -1.64% |
| 2024-06-28 | 13.53 | 14.38 | 13.36 | 14.06 | 13.87 | qfq | 5,492,676 | 77,188,584 | 2.48% |
| 2024-06-27 | 13.94 | 14.00 | 13.70 | 13.72 | 13.27 | qfq | 2,963,300 | 41,081,358 | -2.21% |
| 2024-06-26 | 13.40 | 14.04 | 13.24 | 14.03 | 13.57 | qfq | 3,728,775 | 50,820,919 | 4.55% |
| 2024-06-25 | 13.61 | 13.67 | 13.30 | 13.42 | 12.98 | qfq | 3,105,240 | 41,798,005 | -1.11% |
| 2024-06-24 | 14.15 | 14.25 | 13.52 | 13.57 | 13.13 | qfq | 4,040,949 | 55,935,935 | -5.10% |
| 2024-06-21 | 14.37 | 14.49 | 14.06 | 14.30 | 13.83 | qfq | 3,023,700 | 43,133,330 | -0.42% |
| 2024-06-20 | 14.45 | 14.83 | 14.36 | 14.36 | 13.89 | qfq | 4,839,591 | 70,754,424 | -0.97% |
| 2024-06-19 | 14.76 | 14.86 | 14.44 | 14.50 | 14.03 | qfq | 4,744,905 | 69,243,234 | -2.09% |
| 2024-06-18 | 14.43 | 15.22 | 14.31 | 14.81 | 14.33 | qfq | 8,783,808 | 130,036,032 | 2.92% |
| 2024-06-17 | 14.00 | 14.49 | 13.96 | 14.39 | 13.92 | qfq | 4,258,801 | 61,025,239 | 2.06% |
| 2024-06-14 | 14.03 | 14.16 | 13.78 | 14.10 | 13.64 | qfq | 2,695,899 | 37,688,195 | 0.50% |
| 2024-06-13 | 13.92 | 14.18 | 13.87 | 14.03 | 13.57 | qfq | 3,322,923 | 46,647,022 | 0.72% |
| 2024-06-12 | 13.93 | 14.14 | 13.86 | 13.93 | 13.47 | qfq | 2,910,524 | 40,808,636 | 0.00% |
| 2024-06-11 | 13.46 | 13.94 | 13.24 | 13.93 | 13.47 | qfq | 3,606,238 | 49,202,765 | 2.58% |
| 2024-06-07 | 13.55 | 13.82 | 13.40 | 13.58 | 13.14 | qfq | 3,723,915 | 50,706,342 | 0.22% |
| 2024-06-06 | 14.01 | 14.19 | 13.48 | 13.55 | 13.11 | qfq | 4,702,301 | 64,619,761 | -3.21% |
| 2024-06-05 | 14.06 | 14.31 | 13.99 | 14.00 | 13.54 | qfq | 2,654,949 | 37,569,899 | -0.99% |
| 2024-06-04 | 14.22 | 14.24 | 13.94 | 14.14 | 13.68 | qfq | 3,716,200 | 52,296,399 | -0.77% |
| 2024-06-03 | 14.33 | 14.48 | 14.10 | 14.25 | 13.78 | qfq | 4,241,340 | 60,608,052 | -0.84% |
| 2024-05-31 | 14.24 | 14.51 | 14.22 | 14.37 | 13.90 | qfq | 2,976,140 | 42,891,883 | 1.27% |
| 2024-05-30 | 14.10 | 14.26 | 13.92 | 14.19 | 13.73 | qfq | 2,468,200 | 34,903,733 | 0.64% |
| 2024-05-29 | 14.03 | 14.30 | 14.03 | 14.10 | 13.64 | qfq | 2,332,540 | 33,069,828 | 0.00% |
| 2024-05-28 | 14.35 | 14.50 | 14.06 | 14.10 | 13.64 | qfq | 3,539,600 | 50,410,838 | -1.54% |
| 2024-05-27 | 14.35 | 14.41 | 13.88 | 14.32 | 13.85 | qfq | 4,262,844 | 60,107,476 | 0.07% |
| 2024-05-24 | 14.65 | 14.82 | 14.29 | 14.31 | 13.84 | qfq | 3,662,638 | 53,020,488 | -2.85% |
| 2024-05-23 | 15.05 | 15.09 | 14.68 | 14.73 | 14.25 | qfq | 3,092,400 | 45,845,719 | -2.45% |
| 2024-05-22 | 14.82 | 15.16 | 14.82 | 15.10 | 14.61 | qfq | 3,892,494 | 58,477,701 | 1.48% |
| 2024-05-21 | 14.97 | 15.04 | 14.80 | 14.88 | 14.39 | qfq | 2,388,429 | 35,539,699 | -0.73% |
| 2024-05-20 | 14.78 | 15.17 | 14.64 | 14.99 | 14.50 | qfq | 5,521,733 | 82,519,857 | 1.63% |
| 2024-05-17 | 14.39 | 14.75 | 14.25 | 14.75 | 14.27 | qfq | 5,610,869 | 81,310,263 | 2.43% |
| 2024-05-16 | 14.52 | 14.65 | 14.34 | 14.40 | 13.93 | qfq | 3,752,705 | 54,311,305 | -0.21% |
| 2024-05-15 | 14.51 | 14.68 | 14.41 | 14.43 | 13.96 | qfq | 3,478,700 | 50,495,003 | -1.03% |
| 2024-05-14 | 14.45 | 14.73 | 14.45 | 14.58 | 14.10 | qfq | 4,087,424 | 59,666,265 | 1.04% |
| 2024-05-13 | 14.69 | 14.70 | 14.34 | 14.43 | 13.96 | qfq | 6,144,260 | 89,147,315 | -3.09% |
| 2024-05-10 | 15.25 | 15.27 | 14.80 | 14.89 | 14.40 | qfq | 5,600,658 | 83,559,842 | -1.91% |
| 2024-05-09 | 14.85 | 15.25 | 14.81 | 15.18 | 14.68 | qfq | 5,252,743 | 79,375,806 | 2.50% |
| 2024-05-08 | 15.39 | 15.40 | 14.76 | 14.81 | 14.33 | qfq | 6,046,929 | 90,510,309 | -3.33% |
| 2024-05-07 | 14.89 | 15.38 | 14.81 | 15.32 | 14.82 | qfq | 7,559,065 | 114,926,066 | 3.51% |
| 2024-05-06 | 14.86 | 15.27 | 14.71 | 14.80 | 14.32 | qfq | 8,896,570 | 132,668,587 | -0.34% |
| 2024-04-30 | 15.38 | 15.38 | 14.70 | 14.85 | 14.36 | qfq | 8,593,137 | 128,031,603 | -5.77% |
| 2024-04-29 | 15.16 | 15.80 | 15.13 | 15.76 | 15.24 | qfq | 4,671,964 | 72,883,538 | 3.55% |
| 2024-04-26 | 14.93 | 15.28 | 14.81 | 15.22 | 14.72 | qfq | 5,074,548 | 76,754,472 | 1.87% |
| 2024-04-25 | 14.72 | 15.12 | 14.46 | 14.94 | 14.45 | qfq | 6,146,630 | 91,314,638 | 0.74% |
| 2024-04-24 | 14.29 | 14.84 | 14.28 | 14.83 | 14.35 | qfq | 8,913,026 | 129,878,858 | 2.63% |
| 2024-04-23 | 15.28 | 15.28 | 14.44 | 14.45 | 13.98 | qfq | 10,411,082 | 151,179,179 | -9.91% |
| 2024-04-22 | 15.62 | 16.24 | 15.52 | 16.04 | 15.52 | qfq | 2,984,469 | 47,621,237 | 1.20% |
| 2024-04-19 | 16.16 | 16.22 | 15.70 | 15.85 | 15.33 | qfq | 2,655,022 | 42,280,335 | -2.28% |
| 2024-04-18 | 16.09 | 16.58 | 15.80 | 16.22 | 15.69 | qfq | 3,118,050 | 50,662,162 | 1.31% |
| 2024-04-17 | 15.52 | 16.04 | 15.52 | 16.01 | 15.49 | qfq | 3,241,610 | 51,402,187 | 4.23% |
| 2024-04-16 | 15.85 | 16.07 | 15.35 | 15.36 | 14.86 | qfq | 3,857,451 | 60,264,531 | -4.60% |
| 2024-04-15 | 16.60 | 16.69 | 15.89 | 16.10 | 15.57 | qfq | 4,681,254 | 75,874,832 | -2.54% |
| 2024-04-12 | 16.65 | 16.90 | 16.46 | 16.52 | 15.98 | qfq | 1,708,607 | 28,472,372 | -0.18% |
| 2024-04-11 | 16.50 | 16.98 | 16.41 | 16.55 | 16.01 | qfq | 2,015,446 | 33,725,494 | -0.96% |
| 2024-04-10 | 16.93 | 16.99 | 16.58 | 16.71 | 16.16 | qfq | 2,559,790 | 42,824,172 | -1.47% |
| 2024-04-09 | 16.52 | 17.03 | 16.52 | 16.96 | 16.41 | qfq | 2,871,705 | 48,269,749 | 3.54% |
| 2024-04-08 | 17.29 | 17.34 | 16.38 | 16.38 | 15.84 | qfq | 4,300,170 | 71,890,178 | -5.54% |
| 2024-04-03 | 17.38 | 17.53 | 17.03 | 17.34 | 16.77 | qfq | 2,119,295 | 36,622,676 | -0.86% |
| 2024-04-02 | 17.57 | 17.63 | 17.34 | 17.49 | 16.92 | qfq | 2,618,237 | 45,749,285 | -1.07% |
| 2024-04-01 | 16.98 | 17.71 | 16.90 | 17.68 | 17.10 | qfq | 4,166,069 | 72,612,718 | 4.86% |
| 2024-03-29 | 16.55 | 16.88 | 16.24 | 16.86 | 16.31 | qfq | 2,036,400 | 33,659,967 | 1.93% |
| 2024-03-28 | 16.02 | 16.82 | 15.96 | 16.54 | 16.00 | qfq | 3,653,995 | 60,254,592 | 3.76% |
| 2024-03-27 | 16.74 | 16.78 | 15.94 | 15.94 | 15.42 | qfq | 2,405,200 | 39,320,105 | -4.55% |
| 2024-03-26 | 16.95 | 17.16 | 16.55 | 16.70 | 16.15 | qfq | 2,618,942 | 44,106,353 | -1.47% |
| 2024-03-25 | 17.28 | 17.58 | 16.93 | 16.95 | 16.40 | qfq | 3,567,889 | 61,663,298 | -2.59% |
| 2024-03-22 | 17.90 | 18.12 | 17.37 | 17.40 | 16.83 | qfq | 4,174,414 | 73,457,860 | -3.71% |
| 2024-03-21 | 18.22 | 18.35 | 17.72 | 18.07 | 17.48 | qfq | 3,219,874 | 57,993,014 | -0.61% |
| 2024-03-20 | 18.09 | 18.32 | 17.92 | 18.18 | 17.59 | qfq | 2,575,550 | 46,650,778 | 0.44% |
| 2024-03-19 | 18.12 | 18.32 | 18.07 | 18.10 | 17.51 | qfq | 2,037,480 | 37,055,166 | -0.98% |
| 2024-03-18 | 17.81 | 18.30 | 17.73 | 18.28 | 17.68 | qfq | 2,841,528 | 51,165,545 | 2.64% |
| 2024-03-15 | 17.67 | 17.81 | 17.41 | 17.81 | 17.23 | qfq | 2,175,950 | 38,299,119 | 1.42% |
| 2024-03-14 | 17.80 | 17.96 | 17.45 | 17.56 | 16.99 | qfq | 2,502,150 | 44,256,772 | -2.34% |
| 2024-03-13 | 17.70 | 18.18 | 17.70 | 17.98 | 17.39 | qfq | 2,370,941 | 42,590,709 | 0.84% |
| 2024-03-12 | 17.66 | 17.88 | 17.49 | 17.83 | 17.25 | qfq | 2,749,789 | 48,657,728 | 1.31% |
| 2024-03-11 | 17.44 | 17.71 | 17.31 | 17.60 | 17.02 | qfq | 2,815,663 | 49,357,294 | 0.63% |
| 2024-03-08 | 17.24 | 17.51 | 16.96 | 17.49 | 16.92 | qfq | 2,765,579 | 47,666,312 | 2.46% |
| 2024-03-07 | 17.54 | 17.72 | 17.05 | 17.07 | 16.51 | qfq | 2,590,860 | 44,954,822 | -2.46% |
| 2024-03-06 | 17.45 | 17.85 | 17.32 | 17.50 | 16.93 | qfq | 2,396,372 | 42,061,719 | -0.17% |
| 2024-03-05 | 17.88 | 18.08 | 17.46 | 17.53 | 16.96 | qfq | 2,507,953 | 44,311,642 | -2.18% |
| 2024-03-04 | 18.00 | 18.18 | 17.53 | 17.92 | 17.33 | qfq | 3,893,705 | 69,536,519 | 0.22% |
| 2024-03-01 | 17.35 | 17.97 | 17.32 | 17.88 | 17.30 | qfq | 4,100,957 | 72,954,512 | 3.17% |
| 2024-02-29 | 16.29 | 17.35 | 16.29 | 17.33 | 16.76 | qfq | 3,510,940 | 59,935,625 | 4.40% |
| 2024-02-28 | 17.73 | 17.97 | 16.55 | 16.60 | 16.06 | qfq | 4,452,082 | 77,037,992 | -6.37% |
| 2024-02-27 | 17.11 | 17.73 | 17.00 | 17.73 | 17.15 | qfq | 2,643,101 | 45,908,856 | 3.08% |
| 2024-02-26 | 17.06 | 17.49 | 16.90 | 17.20 | 16.64 | qfq | 2,898,458 | 49,826,735 | 1.06% |
| 2024-02-23 | 17.00 | 17.04 | 16.67 | 17.02 | 16.46 | qfq | 3,042,570 | 51,274,537 | 0.35% |
| 2024-02-22 | 16.64 | 16.97 | 16.42 | 16.96 | 16.41 | qfq | 2,751,052 | 46,104,562 | 2.42% |
| 2024-02-21 | 16.21 | 17.06 | 16.05 | 16.56 | 16.02 | qfq | 3,481,520 | 58,105,437 | 0.61% |
| 2024-02-20 | 16.46 | 16.58 | 16.06 | 16.46 | 15.92 | qfq | 2,730,690 | 44,470,538 | -0.72% |
| 2024-02-19 | 16.36 | 16.85 | 16.09 | 16.58 | 16.04 | qfq | 6,251,522 | 103,237,368 | 4.54% |
| 2024-02-08 | 16.00 | 16.61 | 15.67 | 15.86 | 15.34 | qfq | 7,361,248 | 118,701,608 | 1.34% |
| 2024-02-07 | 15.10 | 16.09 | 15.02 | 15.65 | 15.14 | qfq | 6,521,379 | 101,973,905 | 3.64% |
| 2024-02-06 | 13.85 | 15.22 | 13.38 | 15.10 | 14.61 | qfq | 6,221,593 | 89,435,302 | 8.63% |
| 2024-02-05 | 14.85 | 15.00 | 13.50 | 13.90 | 13.45 | qfq | 6,248,484 | 87,702,192 | -7.33% |
| 2024-02-02 | 16.04 | 16.20 | 14.50 | 15.00 | 14.51 | qfq | 4,348,421 | 66,343,747 | -6.25% |
| 2024-02-01 | 16.12 | 16.37 | 15.65 | 16.00 | 15.48 | qfq | 3,755,830 | 60,226,305 | -0.74% |
| 2024-01-31 | 16.79 | 17.06 | 16.10 | 16.12 | 15.59 | qfq | 4,609,890 | 75,777,745 | -4.73% |
| 2024-01-30 | 17.32 | 17.57 | 16.82 | 16.92 | 16.37 | qfq | 2,165,600 | 37,308,433 | -2.48% |
| 2024-01-29 | 18.05 | 18.40 | 17.35 | 17.35 | 16.78 | qfq | 2,599,260 | 45,965,490 | -3.98% |
| 2024-01-26 | 18.23 | 18.51 | 17.96 | 18.07 | 17.48 | qfq | 2,519,541 | 46,066,080 | -1.42% |
| 2024-01-25 | 17.65 | 18.37 | 17.39 | 18.33 | 17.73 | qfq | 3,579,754 | 64,052,630 | 3.79% |
| 2024-01-24 | 17.67 | 17.89 | 16.88 | 17.66 | 17.08 | qfq | 3,292,720 | 57,259,457 | 0.17% |
| 2024-01-23 | 17.47 | 17.75 | 17.13 | 17.63 | 17.05 | qfq | 2,373,057 | 41,482,227 | 0.74% |
| 2024-01-22 | 18.59 | 18.78 | 17.42 | 17.50 | 16.93 | qfq | 3,052,495 | 55,139,127 | -6.37% |
| 2024-01-19 | 18.80 | 19.09 | 18.66 | 18.69 | 18.08 | qfq | 2,036,130 | 38,294,730 | -0.64% |
| 2024-01-18 | 18.90 | 19.10 | 18.24 | 18.81 | 18.20 | qfq | 3,167,106 | 59,020,309 | -0.69% |
| 2024-01-17 | 19.63 | 19.69 | 18.94 | 18.94 | 18.32 | qfq | 1,966,772 | 37,968,710 | -3.86% |
| 2024-01-16 | 19.97 | 19.97 | 19.41 | 19.70 | 19.06 | qfq | 1,530,514 | 30,067,917 | -0.40% |
| 2024-01-15 | 19.82 | 20.08 | 19.68 | 19.78 | 19.13 | qfq | 2,094,770 | 41,556,011 | -0.30% |
| 2024-01-12 | 20.06 | 20.14 | 19.83 | 19.84 | 19.19 | qfq | 1,652,300 | 32,987,650 | -1.64% |
| 2024-01-11 | 19.67 | 20.32 | 19.67 | 20.17 | 19.51 | qfq | 1,861,376 | 37,324,099 | 2.39% |
| 2024-01-10 | 19.83 | 20.05 | 19.32 | 19.70 | 19.06 | qfq | 1,957,769 | 38,593,821 | -0.76% |
| 2024-01-09 | 20.01 | 20.29 | 19.76 | 19.85 | 19.20 | qfq | 2,676,000 | 53,539,350 | -0.95% |
| 2024-01-08 | 20.49 | 20.49 | 20.00 | 20.04 | 19.38 | qfq | 2,230,262 | 45,020,094 | -2.34% |
| 2024-01-05 | 20.76 | 21.12 | 20.41 | 20.52 | 19.85 | qfq | 2,296,200 | 47,428,013 | -2.15% |
| 2024-01-04 | 21.25 | 21.32 | 20.80 | 20.97 | 20.28 | qfq | 1,979,164 | 41,465,108 | -1.73% |
| 2024-01-03 | 21.48 | 21.49 | 21.18 | 21.34 | 20.64 | qfq | 1,842,798 | 39,335,097 | -0.97% |
| 2024-01-02 | 21.52 | 21.80 | 21.49 | 21.55 | 20.85 | qfq | 2,424,592 | 52,441,039 | 0.14% |
| 2023-12-29 | 21.12 | 21.75 | 21.04 | 21.52 | 20.82 | qfq | 2,427,200 | 52,130,966 | 2.23% |
| 2023-12-28 | 20.95 | 21.20 | 20.55 | 21.05 | 20.36 | qfq | 2,319,500 | 48,588,023 | 0.57% |
| 2023-12-27 | 20.85 | 21.05 | 20.73 | 20.93 | 20.25 | qfq | 1,494,300 | 31,231,416 | 0.34% |
| 2023-12-26 | 21.30 | 21.30 | 20.62 | 20.86 | 20.18 | qfq | 2,092,525 | 43,541,939 | -1.46% |
| 2023-12-25 | 21.21 | 21.45 | 20.84 | 21.17 | 20.48 | qfq | 2,291,214 | 48,292,309 | -0.38% |
| 2023-12-22 | 21.45 | 21.53 | 21.15 | 21.25 | 20.56 | qfq | 1,696,100 | 36,167,468 | -1.21% |
| 2023-12-21 | 21.40 | 21.60 | 21.03 | 21.51 | 20.81 | qfq | 1,753,600 | 37,380,942 | 0.33% |
| 2023-12-20 | 21.65 | 21.85 | 21.42 | 21.44 | 20.74 | qfq | 1,287,800 | 27,839,464 | -0.83% |
| 2023-12-19 | 21.54 | 21.79 | 21.43 | 21.62 | 20.91 | qfq | 1,340,600 | 28,934,898 | 0.32% |
| 2023-12-18 | 22.00 | 22.04 | 21.50 | 21.55 | 20.85 | qfq | 1,198,665 | 25,992,877 | -2.40% |
| 2023-12-15 | 22.25 | 22.38 | 21.96 | 22.08 | 21.36 | qfq | 1,138,449 | 25,237,862 | -0.63% |
| 2023-12-14 | 22.30 | 22.48 | 22.07 | 22.22 | 21.49 | qfq | 1,355,602 | 30,156,718 | 0.05% |
| 2023-12-13 | 22.32 | 22.37 | 22.18 | 22.21 | 21.48 | qfq | 972,700 | 21,660,805 | -0.76% |
| 2023-12-12 | 22.24 | 22.46 | 22.01 | 22.38 | 21.65 | qfq | 1,737,157 | 38,731,746 | 0.72% |
| 2023-12-11 | 21.69 | 22.27 | 21.38 | 22.22 | 21.49 | qfq | 2,740,750 | 60,163,709 | 2.11% |
| 2023-12-08 | 21.63 | 21.95 | 21.62 | 21.76 | 21.05 | qfq | 1,860,700 | 40,520,522 | 0.88% |
| 2023-12-07 | 21.52 | 21.75 | 21.38 | 21.57 | 20.86 | qfq | 1,425,407 | 30,737,530 | -0.37% |
| 2023-12-06 | 21.51 | 21.88 | 21.50 | 21.65 | 20.94 | qfq | 1,534,707 | 33,354,483 | -0.32% |
| 2023-12-05 | 22.23 | 22.30 | 21.65 | 21.72 | 21.01 | qfq | 1,822,704 | 39,968,433 | -3.08% |
| 2023-12-04 | 22.54 | 22.60 | 22.22 | 22.41 | 21.68 | qfq | 1,508,766 | 33,865,603 | 0.04% |
| 2023-12-01 | 22.58 | 22.58 | 22.16 | 22.40 | 21.67 | qfq | 2,107,800 | 47,148,645 | -0.62% |
| 2023-11-30 | 22.87 | 22.87 | 22.35 | 22.54 | 21.80 | qfq | 2,106,900 | 47,534,884 | -1.44% |
| 2023-11-29 | 22.80 | 23.12 | 22.69 | 22.87 | 22.12 | qfq | 2,163,520 | 49,642,443 | 0.40% |
| 2023-11-28 | 22.58 | 22.98 | 22.56 | 22.78 | 22.04 | qfq | 1,993,766 | 45,415,658 | 0.89% |
| 2023-11-27 | 22.30 | 22.77 | 22.28 | 22.58 | 21.84 | qfq | 1,858,252 | 41,810,285 | 0.62% |
| 2023-11-24 | 22.82 | 22.86 | 22.39 | 22.44 | 21.71 | qfq | 2,000,100 | 45,072,630 | -1.79% |
| 2023-11-23 | 22.31 | 22.90 | 22.31 | 22.85 | 22.10 | qfq | 1,452,798 | 32,964,203 | 2.10% |
| 2023-11-22 | 22.60 | 22.87 | 22.30 | 22.38 | 21.65 | qfq | 1,689,082 | 37,995,047 | -1.41% |
| 2023-11-21 | 23.15 | 23.28 | 22.61 | 22.70 | 21.96 | qfq | 2,144,232 | 48,950,522 | -1.94% |
| 2023-11-20 | 22.97 | 23.50 | 22.89 | 23.15 | 22.39 | qfq | 3,487,132 | 80,733,884 | 0.43% |
| 2023-11-17 | 22.71 | 23.13 | 22.69 | 23.05 | 22.30 | qfq | 2,451,579 | 56,197,510 | 1.32% |
| 2023-11-16 | 22.99 | 23.01 | 22.69 | 22.75 | 22.01 | qfq | 1,513,359 | 34,542,391 | -0.87% |
| 2023-11-15 | 23.10 | 23.17 | 22.80 | 22.95 | 22.20 | qfq | 2,836,660 | 65,168,032 | 1.01% |
| 2023-11-14 | 23.00 | 23.08 | 22.69 | 22.72 | 21.98 | qfq | 1,938,443 | 44,299,486 | -0.48% |
| 2023-11-13 | 22.69 | 22.95 | 22.64 | 22.83 | 22.08 | qfq | 2,545,000 | 58,081,605 | 1.11% |
| 2023-11-10 | 22.62 | 22.86 | 22.46 | 22.58 | 21.84 | qfq | 2,253,500 | 51,085,220 | 0.09% |
| 2023-11-09 | 22.97 | 23.06 | 22.50 | 22.56 | 21.82 | qfq | 2,380,639 | 54,040,891 | -1.61% |
| 2023-11-08 | 23.15 | 23.24 | 22.78 | 22.93 | 22.18 | qfq | 2,660,500 | 61,208,612 | -0.61% |
| 2023-11-07 | 23.29 | 23.48 | 22.98 | 23.07 | 22.32 | qfq | 4,275,100 | 98,949,010 | -0.82% |
| 2023-11-06 | 23.31 | 23.60 | 23.14 | 23.26 | 22.50 | qfq | 3,927,027 | 91,752,962 | -0.13% |
| 2023-11-03 | 22.40 | 23.37 | 22.40 | 23.29 | 22.53 | qfq | 3,768,558 | 86,874,706 | 3.74% |
| 2023-11-02 | 22.90 | 23.05 | 22.42 | 22.45 | 21.72 | qfq | 2,994,800 | 68,227,564 | -1.32% |
| 2023-11-01 | 22.90 | 23.04 | 22.47 | 22.75 | 22.01 | qfq | 3,687,204 | 83,935,117 | -0.52% |
| 2023-10-31 | 22.74 | 23.36 | 22.70 | 22.87 | 22.12 | qfq | 8,214,628 | 188,348,097 | 3.58% |
| 2023-10-30 | 21.31 | 22.47 | 21.22 | 22.08 | 21.36 | qfq | 3,816,363 | 84,064,585 | 3.52% |
| 2023-10-27 | 20.93 | 21.45 | 20.68 | 21.33 | 20.63 | qfq | 1,645,050 | 34,793,056 | 1.62% |
| 2023-10-26 | 20.60 | 21.09 | 20.43 | 20.99 | 20.30 | qfq | 1,960,202 | 40,840,098 | 1.40% |
| 2023-10-25 | 20.84 | 20.85 | 20.57 | 20.70 | 20.02 | qfq | 1,937,361 | 40,122,655 | -0.34% |
| 2023-10-24 | 20.40 | 21.01 | 19.70 | 20.77 | 20.09 | qfq | 3,588,773 | 73,314,112 | 1.81% |
| 2023-10-23 | 20.72 | 20.87 | 20.25 | 20.40 | 19.73 | qfq | 2,506,719 | 51,585,438 | -2.06% |
| 2023-10-20 | 21.29 | 21.53 | 20.78 | 20.83 | 20.15 | qfq | 2,115,209 | 44,552,762 | -3.30% |
| 2023-10-19 | 21.00 | 21.76 | 21.00 | 21.54 | 20.84 | qfq | 3,117,268 | 67,074,970 | 2.04% |
| 2023-10-18 | 21.78 | 21.78 | 21.11 | 21.11 | 20.42 | qfq | 1,417,491 | 30,170,653 | -2.63% |
| 2023-10-17 | 21.61 | 21.83 | 21.31 | 21.68 | 20.97 | qfq | 1,497,866 | 32,304,302 | -0.05% |
| 2023-10-16 | 22.18 | 22.18 | 21.55 | 21.69 | 20.98 | qfq | 1,873,900 | 40,630,387 | -1.68% |
| 2023-10-13 | 21.87 | 22.16 | 21.73 | 22.06 | 21.34 | qfq | 2,015,900 | 44,334,822 | 0.68% |
| 2023-10-12 | 21.95 | 22.06 | 21.72 | 21.91 | 21.19 | qfq | 1,395,721 | 30,575,365 | 0.74% |
| 2023-10-11 | 21.45 | 22.05 | 21.28 | 21.75 | 21.04 | qfq | 2,320,136 | 50,390,550 | 2.40% |
| 2023-10-10 | 21.27 | 21.41 | 21.14 | 21.24 | 20.55 | qfq | 1,095,444 | 23,321,284 | 0.47% |
| 2023-10-09 | 21.23 | 21.36 | 21.01 | 21.14 | 20.45 | qfq | 1,076,151 | 22,765,208 | -0.56% |
| 2023-09-28 | 21.11 | 21.38 | 20.90 | 21.26 | 20.56 | qfq | 1,423,403 | 30,140,888 | 1.24% |
| 2023-09-27 | 20.79 | 21.13 | 20.71 | 21.00 | 20.31 | qfq | 937,695 | 19,666,512 | 0.82% |
| 2023-09-26 | 21.06 | 21.13 | 20.80 | 20.83 | 20.15 | qfq | 1,238,500 | 25,906,016 | -1.61% |
| 2023-09-25 | 21.78 | 21.80 | 21.05 | 21.17 | 20.48 | qfq | 2,019,458 | 42,961,948 | -2.62% |
| 2023-09-22 | 21.12 | 21.75 | 21.04 | 21.74 | 21.03 | qfq | 1,754,281 | 37,725,129 | 2.98% |
| 2023-09-21 | 21.17 | 21.28 | 20.99 | 21.11 | 20.42 | qfq | 1,115,950 | 23,561,593 | -0.28% |
| 2023-09-20 | 21.15 | 21.38 | 21.01 | 21.17 | 20.48 | qfq | 1,031,800 | 21,823,528 | -0.28% |
| 2023-09-19 | 21.56 | 21.70 | 21.10 | 21.23 | 20.54 | qfq | 1,182,856 | 25,148,008 | -2.08% |
| 2023-09-18 | 21.53 | 21.78 | 21.26 | 21.68 | 20.97 | qfq | 1,265,167 | 27,335,911 | 0.42% |
| 2023-09-15 | 21.56 | 21.90 | 21.28 | 21.59 | 20.88 | qfq | 1,479,863 | 31,820,911 | 0.42% |
| 2023-09-14 | 21.85 | 21.92 | 21.37 | 21.50 | 20.80 | qfq | 1,402,308 | 30,255,920 | -1.60% |
| 2023-09-13 | 22.40 | 22.41 | 21.62 | 21.85 | 21.14 | qfq | 2,446,088 | 53,516,089 | -2.02% |
| 2023-09-12 | 22.20 | 22.39 | 21.97 | 22.30 | 21.57 | qfq | 1,338,500 | 29,754,643 | 0.31% |
| 2023-09-11 | 22.53 | 22.58 | 22.08 | 22.23 | 21.50 | qfq | 1,535,780 | 34,181,750 | 0.00% |
| 2023-09-08 | 22.30 | 22.53 | 22.20 | 22.23 | 21.50 | qfq | 1,336,030 | 29,779,461 | -0.31% |
| 2023-09-07 | 22.70 | 22.75 | 22.21 | 22.30 | 21.57 | qfq | 1,512,662 | 33,790,476 | -1.68% |
| 2023-09-06 | 22.18 | 22.72 | 22.10 | 22.68 | 21.94 | qfq | 2,209,950 | 49,779,766 | 1.80% |
| 2023-09-05 | 22.05 | 22.45 | 21.90 | 22.28 | 21.55 | qfq | 1,916,139 | 42,614,392 | 1.04% |
| 2023-09-04 | 21.90 | 22.08 | 21.62 | 22.05 | 21.33 | qfq | 1,457,050 | 31,868,598 | 1.19% |
| 2023-09-01 | 21.91 | 22.24 | 21.65 | 21.79 | 21.08 | qfq | 1,139,148 | 24,859,125 | -0.82% |
| 2023-08-31 | 22.00 | 22.17 | 21.67 | 21.97 | 21.25 | qfq | 1,525,940 | 33,509,481 | -0.14% |
| 2023-08-30 | 22.11 | 22.27 | 21.71 | 22.00 | 21.28 | qfq | 2,316,900 | 50,956,981 | 0.46% |
| 2023-08-29 | 20.35 | 21.90 | 20.31 | 21.90 | 21.18 | qfq | 3,660,711 | 78,051,443 | 7.93% |
| 2023-08-28 | 21.75 | 21.75 | 20.20 | 20.29 | 19.63 | qfq | 2,061,617 | 43,176,915 | -1.98% |
| 2023-08-25 | 21.28 | 21.28 | 20.38 | 20.70 | 20.02 | qfq | 1,532,860 | 31,779,685 | -2.36% |
| 2023-08-24 | 21.11 | 21.57 | 21.00 | 21.20 | 20.51 | qfq | 1,021,200 | 21,748,077 | 0.33% |
| 2023-08-23 | 21.31 | 21.40 | 20.92 | 21.13 | 20.44 | qfq | 911,800 | 19,260,443 | -1.72% |
| 2023-08-22 | 21.53 | 21.60 | 20.77 | 21.50 | 20.80 | qfq | 1,992,604 | 42,117,696 | 0.94% |
| 2023-08-21 | 21.81 | 22.12 | 21.28 | 21.30 | 20.60 | qfq | 1,304,909 | 28,333,049 | -2.02% |
| 2023-08-18 | 21.64 | 22.25 | 21.64 | 21.74 | 21.03 | qfq | 2,237,677 | 49,238,773 | -0.28% |
| 2023-08-17 | 21.45 | 21.84 | 21.27 | 21.80 | 21.09 | qfq | 1,322,777 | 28,511,240 | 1.49% |
| 2023-08-16 | 21.08 | 21.89 | 21.05 | 21.48 | 20.78 | qfq | 1,920,530 | 41,445,477 | 1.56% |
| 2023-08-15 | 21.42 | 21.50 | 20.86 | 21.15 | 20.46 | qfq | 1,829,900 | 38,587,194 | -1.26% |
| 2023-08-14 | 21.57 | 21.69 | 21.08 | 21.42 | 20.72 | qfq | 1,441,500 | 30,675,801 | -1.11% |
| 2023-08-11 | 22.28 | 22.36 | 21.61 | 21.66 | 20.95 | qfq | 1,647,531 | 36,038,220 | -2.65% |
| 2023-08-10 | 22.08 | 22.30 | 21.93 | 22.25 | 21.52 | qfq | 1,728,730 | 38,272,184 | 0.95% |
| 2023-08-09 | 21.83 | 22.18 | 21.83 | 22.04 | 21.32 | qfq | 2,140,837 | 47,082,587 | 0.87% |
| 2023-08-08 | 22.41 | 22.46 | 21.61 | 21.85 | 21.14 | qfq | 3,094,570 | 67,714,183 | -2.72% |
| 2023-08-07 | 22.42 | 22.55 | 22.22 | 22.46 | 21.73 | qfq | 1,718,340 | 38,403,764 | -0.44% |
| 2023-08-04 | 22.70 | 22.88 | 22.46 | 22.56 | 21.82 | qfq | 1,415,788 | 32,034,079 | -0.44% |
| 2023-08-03 | 22.55 | 22.88 | 22.33 | 22.66 | 21.92 | qfq | 1,932,000 | 43,682,545 | 0.04% |
| 2023-08-02 | 22.73 | 22.80 | 22.51 | 22.65 | 21.91 | qfq | 1,664,700 | 37,740,255 | -0.31% |
| 2023-08-01 | 23.02 | 23.30 | 22.61 | 22.72 | 21.98 | qfq | 3,354,150 | 76,600,107 | -2.49% |
| 2023-07-31 | 22.40 | 24.29 | 22.40 | 23.30 | 22.54 | qfq | 5,953,482 | 140,027,109 | 2.82% |
| 2023-07-28 | 22.22 | 23.30 | 22.03 | 22.66 | 21.92 | qfq | 4,609,285 | 104,890,290 | 2.72% |
| 2023-07-27 | 22.17 | 22.45 | 21.99 | 22.06 | 21.34 | qfq | 1,939,611 | 43,193,316 | -0.68% |
| 2023-07-26 | 22.02 | 22.36 | 21.89 | 22.21 | 21.48 | qfq | 2,043,691 | 45,275,928 | 0.82% |
| 2023-07-25 | 21.80 | 22.10 | 21.77 | 22.03 | 21.31 | qfq | 1,915,053 | 41,990,155 | 1.19% |
| 2023-07-24 | 21.73 | 21.83 | 21.48 | 21.77 | 21.06 | qfq | 1,359,164 | 29,487,228 | 0.69% |
| 2023-07-21 | 21.61 | 21.86 | 21.48 | 21.62 | 20.91 | qfq | 1,733,689 | 37,632,097 | -0.28% |
| 2023-07-20 | 22.09 | 22.48 | 21.63 | 21.68 | 20.97 | qfq | 2,417,855 | 52,836,848 | -2.47% |
| 2023-07-19 | 22.02 | 22.24 | 21.89 | 22.23 | 21.50 | qfq | 1,657,118 | 36,692,682 | 0.54% |
| 2023-07-18 | 21.90 | 22.21 | 21.79 | 22.11 | 21.39 | qfq | 2,234,036 | 49,243,928 | 0.64% |
| 2023-07-17 | 21.71 | 22.01 | 21.55 | 21.97 | 21.25 | qfq | 2,552,965 | 55,621,902 | 1.10% |