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
甬金股份603995.SH
最近收盘价20.582026-07-17
最近交易日2026-07-17
成交量（股）7,082,998
成交额（元）151,705,029
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.5 | — | — | — | 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 | 21.94 | 22.35 | 20.58 | 20.58 | 20.58 | qfq | 7,082,998 | 151,705,029 | -6.62% |
| 2026-07-16 | 22.22 | 22.65 | 21.92 | 22.04 | 22.04 | qfq | 5,183,489 | 115,055,716 | -0.81% |
| 2026-07-15 | 22.01 | 22.50 | 21.90 | 22.22 | 22.22 | qfq | 5,584,811 | 123,944,478 | 1.00% |
| 2026-07-14 | 21.48 | 22.00 | 21.11 | 22.00 | 22.00 | qfq | 6,505,220 | 139,909,030 | 2.66% |
| 2026-07-13 | 21.91 | 22.23 | 21.30 | 21.43 | 21.43 | qfq | 5,405,245 | 116,870,833 | -2.10% |
| 2026-07-10 | 21.79 | 22.39 | 21.54 | 21.89 | 21.89 | qfq | 7,061,885 | 155,581,088 | 0.32% |
| 2026-07-09 | 22.55 | 22.75 | 20.74 | 21.82 | 21.82 | qfq | 13,210,902 | 284,314,828 | -4.00% |
| 2026-07-08 | 23.25 | 23.35 | 22.30 | 22.73 | 22.73 | qfq | 7,033,710 | 160,277,942 | -1.56% |
| 2026-07-07 | 23.51 | 23.59 | 22.90 | 23.09 | 23.09 | qfq | 6,868,410 | 158,913,836 | -2.08% |
| 2026-07-06 | 23.50 | 23.74 | 23.23 | 23.58 | 23.58 | qfq | 6,454,645 | 151,406,594 | -0.67% |
| 2026-07-03 | 24.18 | 24.35 | 23.11 | 23.74 | 23.74 | qfq | 8,790,763 | 207,677,054 | -1.82% |
| 2026-07-02 | 23.00 | 25.29 | 22.90 | 24.18 | 24.18 | qfq | 13,349,808 | 325,535,284 | 3.20% |
| 2026-07-01 | 23.27 | 24.08 | 23.18 | 23.43 | 23.43 | qfq | 8,869,325 | 208,534,555 | 0.95% |
| 2026-06-30 | 22.22 | 23.25 | 22.05 | 23.21 | 23.21 | qfq | 8,302,946 | 188,744,820 | 3.43% |
| 2026-06-29 | 22.91 | 23.39 | 22.15 | 22.44 | 22.44 | qfq | 13,030,949 | 295,889,082 | -2.01% |
| 2026-06-26 | 23.88 | 24.36 | 22.77 | 22.90 | 22.90 | qfq | 15,771,550 | 367,938,292 | -5.61% |
| 2026-06-25 | 23.50 | 24.78 | 23.36 | 24.26 | 24.26 | qfq | 13,576,265 | 326,225,862 | 1.89% |
| 2026-06-24 | 24.48 | 24.73 | 23.66 | 23.81 | 23.81 | qfq | 17,308,750 | 414,726,327 | -3.72% |
| 2026-06-23 | 24.36 | 25.30 | 23.90 | 24.73 | 24.73 | qfq | 17,746,163 | 438,755,513 | 1.98% |
| 2026-06-22 | 22.35 | 24.31 | 22.22 | 24.25 | 24.25 | qfq | 20,563,377 | 484,365,711 | 7.44% |
| 2026-06-18 | 21.59 | 22.87 | 21.28 | 22.57 | 22.57 | qfq | 20,366,617 | 449,184,233 | 5.57% |
| 2026-06-17 | 21.30 | 21.77 | 20.92 | 21.38 | 21.38 | qfq | 9,084,125 | 193,912,100 | 0.14% |
| 2026-06-16 | 21.03 | 21.88 | 21.02 | 21.35 | 21.35 | qfq | 14,455,103 | 310,249,897 | 0.19% |
| 2026-06-15 | 19.98 | 21.59 | 19.80 | 21.31 | 21.31 | qfq | 21,512,959 | 449,612,378 | 8.56% |
| 2026-06-12 | 19.03 | 19.95 | 19.03 | 19.63 | 19.63 | qfq | 11,258,420 | 219,467,207 | 3.15% |
| 2026-06-11 | 19.30 | 19.46 | 18.89 | 19.03 | 19.03 | qfq | 7,148,319 | 136,136,133 | -2.16% |
| 2026-06-10 | 18.80 | 19.97 | 18.51 | 19.45 | 19.45 | qfq | 13,246,791 | 255,791,445 | 1.09% |
| 2026-06-09 | 18.46 | 19.31 | 17.60 | 19.24 | 19.24 | qfq | 10,862,619 | 199,346,434 | 6.12% |
| 2026-06-08 | 18.41 | 18.82 | 17.92 | 18.13 | 18.13 | qfq | 6,856,809 | 125,718,969 | -4.07% |
| 2026-06-05 | 18.59 | 19.46 | 17.89 | 18.90 | 18.90 | qfq | 9,906,798 | 185,746,431 | 0.00% |
| 2026-06-04 | 19.37 | 19.38 | 18.68 | 18.90 | 18.40 | qfq | 8,405,300 | 159,338,577 | -3.47% |
| 2026-06-03 | 20.16 | 20.38 | 19.39 | 19.58 | 19.06 | qfq | 9,386,383 | 185,810,195 | -3.12% |
| 2026-06-02 | 20.40 | 20.49 | 19.72 | 20.21 | 19.68 | qfq | 9,922,599 | 199,620,862 | -1.37% |
| 2026-06-01 | 20.35 | 20.72 | 19.93 | 20.49 | 19.95 | qfq | 12,540,098 | 254,997,282 | 1.54% |
| 2026-05-29 | 20.86 | 21.20 | 20.12 | 20.18 | 19.65 | qfq | 14,061,708 | 288,954,595 | -3.26% |
| 2026-05-28 | 19.83 | 21.29 | 19.66 | 20.86 | 20.31 | qfq | 20,621,594 | 424,215,101 | 6.21% |
| 2026-05-27 | 19.90 | 20.29 | 19.52 | 19.64 | 19.12 | qfq | 17,986,325 | 355,917,410 | -0.71% |
| 2026-05-26 | 17.90 | 19.78 | 17.86 | 19.78 | 19.26 | qfq | 17,812,086 | 345,390,316 | 10.01% |
| 2026-05-25 | 18.44 | 18.45 | 17.83 | 17.98 | 17.50 | qfq | 4,027,995 | 72,852,265 | -1.64% |
| 2026-05-22 | 18.25 | 18.41 | 17.97 | 18.28 | 17.80 | qfq | 3,265,023 | 59,572,645 | 0.44% |
| 2026-05-21 | 18.96 | 19.08 | 18.17 | 18.20 | 17.72 | qfq | 4,828,723 | 90,095,782 | -2.88% |
| 2026-05-20 | 18.79 | 19.49 | 18.69 | 18.74 | 18.24 | qfq | 5,461,276 | 103,433,572 | 0.27% |
| 2026-05-19 | 18.76 | 18.83 | 18.22 | 18.69 | 18.20 | qfq | 4,803,500 | 88,964,457 | -0.11% |
| 2026-05-18 | 19.40 | 19.40 | 18.65 | 18.71 | 18.22 | qfq | 6,251,480 | 118,135,070 | -3.80% |
| 2026-05-15 | 19.58 | 19.70 | 19.39 | 19.45 | 18.94 | qfq | 4,598,632 | 89,782,943 | -0.41% |
| 2026-05-14 | 19.85 | 20.15 | 19.53 | 19.53 | 19.01 | qfq | 4,524,631 | 89,592,391 | -1.56% |
| 2026-05-13 | 20.00 | 20.36 | 19.78 | 19.84 | 19.32 | qfq | 4,473,424 | 89,012,181 | -1.39% |
| 2026-05-12 | 19.76 | 20.25 | 19.65 | 20.12 | 19.59 | qfq | 7,276,725 | 145,793,084 | 1.87% |
| 2026-05-11 | 19.95 | 19.95 | 19.51 | 19.75 | 19.23 | qfq | 4,307,692 | 85,041,315 | -0.85% |
| 2026-05-08 | 19.62 | 20.04 | 19.60 | 19.92 | 19.39 | qfq | 4,449,250 | 88,268,951 | 0.76% |
| 2026-05-07 | 19.65 | 19.79 | 19.37 | 19.77 | 19.25 | qfq | 4,970,317 | 97,284,679 | 0.46% |
| 2026-05-06 | 19.36 | 19.82 | 19.23 | 19.68 | 19.16 | qfq | 7,312,520 | 142,658,135 | 1.55% |
| 2026-04-30 | 19.55 | 19.69 | 19.26 | 19.38 | 18.87 | qfq | 4,741,746 | 92,132,240 | -1.27% |
| 2026-04-29 | 19.54 | 19.88 | 19.30 | 19.63 | 19.11 | qfq | 5,691,493 | 112,051,959 | -0.30% |
| 2026-04-28 | 19.50 | 19.82 | 19.28 | 19.69 | 19.17 | qfq | 8,827,450 | 173,235,336 | 0.87% |
| 2026-04-27 | 18.98 | 19.60 | 18.96 | 19.52 | 19.00 | qfq | 12,438,683 | 241,586,878 | 5.40% |
| 2026-04-24 | 18.05 | 18.61 | 18.05 | 18.52 | 18.03 | qfq | 6,114,300 | 112,621,417 | 1.81% |
| 2026-04-23 | 18.27 | 18.36 | 17.93 | 18.19 | 17.71 | qfq | 3,936,400 | 71,479,478 | -0.49% |
| 2026-04-22 | 18.30 | 18.34 | 18.19 | 18.28 | 17.80 | qfq | 2,002,200 | 36,568,010 | 0.16% |
| 2026-04-21 | 18.43 | 18.43 | 18.08 | 18.25 | 17.77 | qfq | 2,722,400 | 49,559,220 | -0.44% |
| 2026-04-20 | 18.46 | 18.54 | 18.23 | 18.33 | 17.85 | qfq | 3,890,166 | 71,312,603 | -0.87% |
| 2026-04-17 | 18.15 | 18.85 | 18.15 | 18.49 | 18.00 | qfq | 5,725,824 | 106,429,337 | 1.48% |
| 2026-04-16 | 18.12 | 18.36 | 18.02 | 18.22 | 17.74 | qfq | 4,126,400 | 75,009,667 | 0.50% |
| 2026-04-15 | 18.08 | 18.58 | 18.03 | 18.13 | 17.65 | qfq | 6,527,027 | 119,701,002 | -0.11% |
| 2026-04-14 | 18.20 | 18.29 | 17.73 | 18.15 | 17.67 | qfq | 7,870,478 | 141,056,205 | -0.22% |
| 2026-04-13 | 17.20 | 18.45 | 17.08 | 18.19 | 17.71 | qfq | 13,424,228 | 241,152,438 | 5.39% |
| 2026-04-10 | 17.42 | 17.55 | 17.10 | 17.26 | 16.80 | qfq | 6,722,068 | 116,211,471 | -2.04% |
| 2026-04-09 | 17.75 | 17.85 | 17.55 | 17.62 | 17.15 | qfq | 2,693,630 | 47,618,172 | -0.84% |
| 2026-04-08 | 17.49 | 17.79 | 17.44 | 17.77 | 17.30 | qfq | 3,995,568 | 70,731,250 | 3.01% |
| 2026-04-07 | 17.25 | 17.35 | 17.13 | 17.25 | 16.79 | qfq | 1,637,100 | 28,235,091 | 0.29% |
| 2026-04-03 | 17.56 | 17.57 | 17.11 | 17.20 | 16.74 | qfq | 1,716,803 | 29,608,971 | -2.05% |
| 2026-04-02 | 17.70 | 17.74 | 17.44 | 17.56 | 17.10 | qfq | 1,936,800 | 34,066,442 | -0.90% |
| 2026-04-01 | 17.65 | 17.74 | 17.55 | 17.72 | 17.25 | qfq | 2,708,374 | 47,824,886 | 1.32% |
| 2026-03-31 | 17.61 | 17.75 | 17.43 | 17.49 | 17.03 | qfq | 2,203,600 | 38,709,662 | -0.51% |
| 2026-03-30 | 17.25 | 17.66 | 17.22 | 17.58 | 17.11 | qfq | 3,337,506 | 58,378,513 | 0.57% |
| 2026-03-27 | 16.98 | 17.60 | 16.90 | 17.48 | 17.02 | qfq | 3,721,349 | 64,797,805 | 2.16% |
| 2026-03-26 | 17.14 | 17.37 | 16.99 | 17.11 | 16.66 | qfq | 2,262,650 | 38,776,786 | -0.29% |
| 2026-03-25 | 17.04 | 17.20 | 16.96 | 17.16 | 16.71 | qfq | 3,299,255 | 56,469,377 | 1.12% |
| 2026-03-24 | 16.62 | 16.98 | 16.40 | 16.97 | 16.52 | qfq | 3,718,862 | 62,002,163 | 3.92% |
| 2026-03-23 | 17.07 | 17.07 | 16.26 | 16.33 | 15.90 | qfq | 7,813,396 | 130,561,316 | -6.31% |
| 2026-03-20 | 17.87 | 17.99 | 17.42 | 17.43 | 16.97 | qfq | 4,138,200 | 72,905,019 | -2.46% |
| 2026-03-19 | 18.06 | 18.18 | 17.77 | 17.87 | 17.40 | qfq | 4,992,390 | 89,439,656 | -2.08% |
| 2026-03-18 | 18.30 | 18.37 | 17.97 | 18.25 | 17.77 | qfq | 4,171,639 | 75,674,321 | -0.44% |
| 2026-03-17 | 18.49 | 18.73 | 18.30 | 18.33 | 17.85 | qfq | 4,304,300 | 79,569,754 | -0.54% |
| 2026-03-16 | 18.90 | 18.94 | 18.33 | 18.43 | 17.94 | qfq | 5,562,250 | 102,834,612 | -2.59% |
| 2026-03-13 | 19.28 | 19.35 | 18.81 | 18.92 | 18.42 | qfq | 5,403,620 | 103,206,610 | -1.46% |
| 2026-03-12 | 19.07 | 19.46 | 18.96 | 19.20 | 18.69 | qfq | 5,070,860 | 97,591,918 | 0.26% |
| 2026-03-11 | 19.16 | 19.23 | 19.01 | 19.15 | 18.64 | qfq | 3,631,890 | 69,400,883 | 0.00% |
| 2026-03-10 | 18.98 | 19.15 | 18.94 | 19.15 | 18.64 | qfq | 3,211,000 | 61,199,120 | 1.43% |
| 2026-03-09 | 19.18 | 19.18 | 18.59 | 18.88 | 18.38 | qfq | 5,230,408 | 98,437,900 | -2.28% |
| 2026-03-06 | 19.01 | 19.39 | 18.89 | 19.32 | 18.81 | qfq | 3,993,489 | 76,565,884 | 0.94% |
| 2026-03-05 | 19.60 | 19.60 | 19.03 | 19.14 | 18.63 | qfq | 5,184,272 | 99,761,391 | -0.57% |
| 2026-03-04 | 19.41 | 19.74 | 19.18 | 19.25 | 18.74 | qfq | 6,125,152 | 118,915,002 | -1.33% |
| 2026-03-03 | 20.03 | 20.31 | 19.41 | 19.51 | 18.99 | qfq | 8,315,020 | 164,656,970 | -2.94% |
| 2026-03-02 | 20.07 | 20.27 | 19.80 | 20.10 | 19.57 | qfq | 7,864,214 | 157,823,758 | -1.03% |
| 2026-02-27 | 19.62 | 20.57 | 19.62 | 20.31 | 19.77 | qfq | 8,721,257 | 176,432,707 | 2.68% |
| 2026-02-26 | 19.64 | 19.79 | 19.48 | 19.78 | 19.26 | qfq | 5,064,544 | 99,527,528 | 1.02% |
| 2026-02-25 | 19.30 | 19.87 | 19.24 | 19.58 | 19.06 | qfq | 5,987,480 | 117,645,632 | 1.45% |
| 2026-02-24 | 19.14 | 19.36 | 19.03 | 19.30 | 18.79 | qfq | 5,203,371 | 99,966,177 | 1.47% |
| 2026-02-13 | 19.25 | 19.29 | 18.92 | 19.02 | 18.52 | qfq | 3,975,600 | 76,049,941 | -1.40% |
| 2026-02-12 | 19.16 | 19.38 | 19.03 | 19.29 | 18.78 | qfq | 4,945,150 | 95,159,096 | 0.57% |
| 2026-02-11 | 18.84 | 19.42 | 18.79 | 19.18 | 18.67 | qfq | 5,120,890 | 98,374,403 | 1.80% |
| 2026-02-10 | 18.96 | 19.02 | 18.78 | 18.84 | 18.34 | qfq | 3,068,990 | 57,885,548 | -0.53% |
| 2026-02-09 | 18.90 | 19.15 | 18.73 | 18.94 | 18.44 | qfq | 4,263,128 | 80,833,087 | 0.85% |
| 2026-02-06 | 18.61 | 18.92 | 18.51 | 18.78 | 18.28 | qfq | 3,835,581 | 72,106,569 | 0.43% |
| 2026-02-05 | 18.93 | 19.01 | 18.60 | 18.70 | 18.21 | qfq | 3,807,500 | 71,483,667 | -1.58% |
| 2026-02-04 | 18.80 | 19.04 | 18.70 | 19.00 | 18.50 | qfq | 4,773,736 | 90,336,944 | 1.44% |
| 2026-02-03 | 18.53 | 18.85 | 18.47 | 18.73 | 18.23 | qfq | 5,704,022 | 106,180,391 | 1.68% |
| 2026-02-02 | 19.14 | 19.19 | 18.40 | 18.42 | 17.93 | qfq | 9,198,592 | 172,705,382 | -4.36% |
| 2026-01-30 | 19.28 | 19.56 | 18.94 | 19.26 | 18.75 | qfq | 6,594,250 | 126,875,301 | -1.08% |
| 2026-01-29 | 19.67 | 20.06 | 19.42 | 19.47 | 18.95 | qfq | 8,161,736 | 160,732,017 | -0.92% |
| 2026-01-28 | 19.44 | 19.74 | 19.19 | 19.65 | 19.13 | qfq | 6,258,761 | 122,023,844 | 1.08% |
| 2026-01-27 | 19.58 | 19.80 | 19.11 | 19.44 | 18.93 | qfq | 6,279,150 | 121,420,233 | -0.97% |
| 2026-01-26 | 19.83 | 19.90 | 19.42 | 19.63 | 19.11 | qfq | 7,632,238 | 149,928,814 | -0.20% |
| 2026-01-23 | 19.43 | 19.70 | 19.24 | 19.67 | 19.15 | qfq | 7,478,844 | 145,885,861 | 1.65% |
| 2026-01-22 | 19.30 | 19.41 | 19.20 | 19.35 | 18.84 | qfq | 5,007,645 | 96,595,493 | 0.16% |
| 2026-01-21 | 19.04 | 19.34 | 18.91 | 19.32 | 18.81 | qfq | 6,817,225 | 130,508,236 | 1.15% |
| 2026-01-20 | 19.28 | 19.39 | 18.88 | 19.10 | 18.59 | qfq | 5,999,491 | 114,484,341 | -0.68% |
| 2026-01-19 | 18.82 | 19.23 | 18.74 | 19.23 | 18.72 | qfq | 6,014,552 | 114,551,759 | 1.69% |
| 2026-01-16 | 19.19 | 19.23 | 18.84 | 18.91 | 18.41 | qfq | 5,784,743 | 109,648,427 | -1.25% |
| 2026-01-15 | 18.83 | 19.48 | 18.82 | 19.15 | 18.64 | qfq | 11,640,646 | 223,872,396 | 2.90% |
| 2026-01-14 | 18.76 | 18.88 | 18.43 | 18.61 | 18.12 | qfq | 8,718,677 | 162,855,047 | -0.53% |
| 2026-01-13 | 19.13 | 19.13 | 18.69 | 18.71 | 18.22 | qfq | 7,474,952 | 141,003,684 | -2.20% |
| 2026-01-12 | 19.19 | 19.37 | 18.97 | 19.13 | 18.62 | qfq | 9,451,766 | 180,951,017 | -0.31% |
| 2026-01-09 | 18.83 | 19.47 | 18.82 | 19.19 | 18.68 | qfq | 11,079,171 | 212,654,096 | 2.07% |
| 2026-01-08 | 18.70 | 18.93 | 18.51 | 18.80 | 18.30 | qfq | 8,121,758 | 151,779,667 | 0.00% |
| 2026-01-07 | 18.37 | 18.99 | 18.37 | 18.80 | 18.30 | qfq | 13,433,579 | 252,012,497 | 3.24% |
| 2026-01-06 | 18.05 | 18.23 | 17.99 | 18.21 | 17.73 | qfq | 6,646,909 | 120,305,945 | 1.17% |
| 2026-01-05 | 18.08 | 18.19 | 17.87 | 18.00 | 17.52 | qfq | 5,620,226 | 101,075,356 | -0.44% |
| 2025-12-31 | 17.95 | 18.18 | 17.81 | 18.08 | 17.60 | qfq | 4,504,513 | 81,075,027 | 1.06% |
| 2025-12-30 | 18.02 | 18.07 | 17.72 | 17.89 | 17.42 | qfq | 4,895,262 | 87,506,528 | -1.05% |
| 2025-12-29 | 18.29 | 18.38 | 18.00 | 18.08 | 17.60 | qfq | 5,142,665 | 93,128,427 | -1.09% |
| 2025-12-26 | 18.23 | 18.52 | 18.23 | 18.28 | 17.80 | qfq | 5,218,734 | 95,851,511 | -0.44% |
| 2025-12-25 | 18.19 | 18.46 | 18.15 | 18.36 | 17.87 | qfq | 4,297,355 | 78,713,816 | 0.60% |
| 2025-12-24 | 18.14 | 18.35 | 18.04 | 18.25 | 17.77 | qfq | 4,467,740 | 81,368,104 | 0.05% |
| 2025-12-23 | 18.63 | 18.63 | 18.15 | 18.24 | 17.76 | qfq | 8,091,434 | 147,898,198 | -1.57% |
| 2025-12-22 | 18.60 | 18.88 | 18.29 | 18.53 | 18.04 | qfq | 16,724,727 | 309,037,846 | 1.15% |
| 2025-12-19 | 17.24 | 18.94 | 17.24 | 18.32 | 17.84 | qfq | 23,459,007 | 432,009,029 | 6.39% |
| 2025-12-18 | 17.13 | 17.30 | 17.08 | 17.22 | 16.76 | qfq | 3,376,900 | 58,207,537 | 0.53% |
| 2025-12-17 | 17.02 | 17.13 | 16.90 | 17.13 | 16.68 | qfq | 2,656,101 | 45,232,863 | 0.59% |
| 2025-12-16 | 17.19 | 17.20 | 16.92 | 17.03 | 16.58 | qfq | 3,059,600 | 52,081,886 | -0.82% |
| 2025-12-15 | 16.97 | 17.22 | 16.88 | 17.17 | 16.72 | qfq | 4,416,213 | 75,602,269 | 1.60% |
| 2025-12-12 | 16.84 | 17.01 | 16.78 | 16.90 | 16.45 | qfq | 3,001,730 | 50,765,466 | 0.60% |
| 2025-12-11 | 16.97 | 16.97 | 16.78 | 16.80 | 16.36 | qfq | 2,800,652 | 47,188,065 | -0.88% |
| 2025-12-10 | 16.89 | 16.98 | 16.80 | 16.95 | 16.50 | qfq | 3,115,420 | 52,563,700 | 0.36% |
| 2025-12-09 | 17.17 | 17.17 | 16.85 | 16.89 | 16.44 | qfq | 4,774,000 | 81,165,649 | -1.69% |
| 2025-12-08 | 17.14 | 17.20 | 17.05 | 17.18 | 16.73 | qfq | 3,523,975 | 60,374,616 | 0.35% |
| 2025-12-05 | 17.05 | 17.22 | 17.02 | 17.12 | 16.67 | qfq | 3,500,358 | 59,934,032 | 0.12% |
| 2025-12-04 | 17.31 | 17.34 | 17.06 | 17.10 | 16.65 | qfq | 3,371,045 | 57,849,321 | -1.16% |
| 2025-12-03 | 17.32 | 17.43 | 17.23 | 17.30 | 16.84 | qfq | 3,053,900 | 52,885,609 | -0.17% |
| 2025-12-02 | 17.26 | 17.39 | 17.21 | 17.33 | 16.87 | qfq | 2,909,600 | 50,351,498 | 0.17% |
| 2025-12-01 | 17.15 | 17.32 | 17.15 | 17.30 | 16.84 | qfq | 3,808,795 | 65,737,276 | 0.87% |
| 2025-11-28 | 16.98 | 17.15 | 16.83 | 17.15 | 16.70 | qfq | 3,836,800 | 65,295,810 | 0.94% |
| 2025-11-27 | 16.94 | 17.07 | 16.94 | 16.99 | 16.54 | qfq | 3,400,500 | 57,806,640 | 0.06% |
| 2025-11-26 | 17.11 | 17.17 | 16.95 | 16.98 | 16.53 | qfq | 4,376,590 | 74,716,571 | -0.53% |
| 2025-11-25 | 17.21 | 17.28 | 17.04 | 17.07 | 16.62 | qfq | 6,437,900 | 110,463,387 | -0.29% |
| 2025-11-24 | 17.10 | 17.24 | 17.03 | 17.12 | 16.67 | qfq | 4,285,145 | 73,444,894 | 0.47% |
| 2025-11-21 | 17.80 | 17.80 | 17.01 | 17.04 | 16.59 | qfq | 8,480,000 | 146,786,034 | -4.80% |
| 2025-11-20 | 17.92 | 18.16 | 17.87 | 17.90 | 17.43 | qfq | 3,684,800 | 66,300,492 | -0.17% |
| 2025-11-19 | 18.06 | 18.17 | 17.78 | 17.93 | 17.46 | qfq | 4,704,000 | 84,410,210 | -0.94% |
| 2025-11-18 | 18.79 | 18.79 | 17.98 | 18.10 | 17.62 | qfq | 6,567,245 | 119,578,564 | -2.95% |
| 2025-11-17 | 18.96 | 19.05 | 18.63 | 18.65 | 18.16 | qfq | 4,544,480 | 85,176,084 | -1.43% |
| 2025-11-14 | 18.82 | 19.05 | 18.80 | 18.92 | 18.42 | qfq | 5,308,103 | 100,574,614 | 0.05% |
| 2025-11-13 | 18.85 | 19.02 | 18.71 | 18.91 | 18.41 | qfq | 4,988,350 | 94,322,091 | 0.32% |
| 2025-11-12 | 18.85 | 19.06 | 18.72 | 18.85 | 18.35 | qfq | 5,721,830 | 107,930,919 | 0.27% |
| 2025-11-11 | 18.78 | 18.91 | 18.67 | 18.80 | 18.30 | qfq | 4,449,940 | 83,647,396 | 0.05% |
| 2025-11-10 | 18.94 | 19.02 | 18.66 | 18.79 | 18.29 | qfq | 5,859,525 | 109,935,908 | -0.79% |
| 2025-11-07 | 18.65 | 18.99 | 18.65 | 18.94 | 18.44 | qfq | 5,886,388 | 111,148,576 | 0.91% |
| 2025-11-06 | 18.58 | 18.95 | 18.51 | 18.77 | 18.27 | qfq | 7,320,902 | 137,401,217 | 0.86% |
| 2025-11-05 | 18.21 | 18.71 | 18.16 | 18.61 | 18.12 | qfq | 7,386,773 | 136,843,145 | 1.64% |
| 2025-11-04 | 18.36 | 18.49 | 18.20 | 18.31 | 17.83 | qfq | 5,006,150 | 91,851,421 | -0.49% |
| 2025-11-03 | 18.48 | 18.49 | 18.18 | 18.40 | 17.91 | qfq | 5,708,548 | 104,582,985 | 0.38% |
| 2025-10-31 | 18.05 | 18.47 | 18.03 | 18.33 | 17.85 | qfq | 6,779,553 | 124,073,934 | 1.27% |
| 2025-10-30 | 17.98 | 18.27 | 17.95 | 18.10 | 17.62 | qfq | 6,780,700 | 123,111,037 | 0.61% |
| 2025-10-29 | 18.14 | 18.14 | 17.79 | 17.99 | 17.51 | qfq | 4,712,127 | 84,422,618 | -0.33% |
| 2025-10-28 | 18.06 | 18.28 | 17.97 | 18.05 | 17.57 | qfq | 4,735,000 | 85,656,825 | -0.66% |
| 2025-10-27 | 17.93 | 18.37 | 17.93 | 18.17 | 17.69 | qfq | 7,500,493 | 136,228,357 | 1.17% |
| 2025-10-24 | 18.04 | 18.20 | 17.90 | 17.96 | 17.48 | qfq | 4,213,183 | 75,878,315 | -0.55% |
| 2025-10-23 | 17.90 | 18.08 | 17.81 | 18.06 | 17.58 | qfq | 4,095,735 | 73,426,624 | 0.84% |
| 2025-10-22 | 18.07 | 18.12 | 17.90 | 17.91 | 17.44 | qfq | 3,217,397 | 57,831,224 | -0.83% |
| 2025-10-21 | 18.04 | 18.12 | 17.98 | 18.06 | 17.58 | qfq | 3,437,768 | 62,078,112 | 0.44% |
| 2025-10-20 | 18.10 | 18.13 | 17.87 | 17.98 | 17.50 | qfq | 3,665,200 | 65,899,880 | 0.33% |
| 2025-10-17 | 18.11 | 18.32 | 17.91 | 17.92 | 17.45 | qfq | 5,241,942 | 94,802,042 | -1.05% |
| 2025-10-16 | 18.55 | 18.55 | 18.06 | 18.11 | 17.63 | qfq | 6,344,595 | 115,690,597 | -2.27% |
| 2025-10-15 | 18.51 | 18.69 | 18.40 | 18.53 | 18.04 | qfq | 4,921,850 | 91,246,223 | -0.11% |
| 2025-10-14 | 18.59 | 18.80 | 18.35 | 18.55 | 18.06 | qfq | 8,688,552 | 161,167,240 | -0.22% |
| 2025-10-13 | 17.89 | 18.67 | 17.81 | 18.59 | 18.10 | qfq | 10,890,751 | 199,034,643 | 2.14% |
| 2025-10-10 | 17.99 | 18.26 | 17.88 | 18.20 | 17.72 | qfq | 8,657,165 | 157,148,346 | 1.28% |
| 2025-10-09 | 17.60 | 17.98 | 17.60 | 17.97 | 17.49 | qfq | 7,140,211 | 127,368,978 | 2.16% |
| 2025-09-30 | 17.64 | 17.65 | 17.41 | 17.59 | 17.12 | qfq | 3,879,845 | 68,158,965 | 0.63% |
| 2025-09-29 | 17.21 | 17.49 | 17.03 | 17.48 | 17.02 | qfq | 4,230,767 | 73,349,390 | 1.16% |
| 2025-09-26 | 17.25 | 17.36 | 17.13 | 17.28 | 16.82 | qfq | 2,828,200 | 48,859,975 | 0.12% |
| 2025-09-25 | 17.26 | 17.41 | 17.16 | 17.26 | 16.80 | qfq | 3,070,990 | 53,082,202 | 0.06% |
| 2025-09-24 | 17.00 | 17.25 | 16.93 | 17.25 | 16.79 | qfq | 2,750,015 | 47,156,744 | 0.94% |
| 2025-09-23 | 17.22 | 17.22 | 16.80 | 17.09 | 16.64 | qfq | 4,001,049 | 67,984,285 | -2.06% |
| 2025-09-22 | 17.59 | 17.60 | 17.36 | 17.45 | 16.70 | qfq | 3,399,600 | 59,301,100 | -0.80% |
| 2025-09-19 | 17.73 | 17.73 | 17.50 | 17.59 | 16.83 | qfq | 3,682,342 | 64,846,063 | 0.11% |
| 2025-09-18 | 17.90 | 17.92 | 17.46 | 17.57 | 16.81 | qfq | 7,420,945 | 131,478,056 | -1.95% |
| 2025-09-17 | 17.88 | 17.92 | 17.77 | 17.92 | 17.15 | qfq | 3,986,548 | 71,178,099 | 0.22% |
| 2025-09-16 | 17.98 | 18.04 | 17.67 | 17.88 | 17.11 | qfq | 7,112,348 | 126,691,520 | -0.50% |
| 2025-09-15 | 18.10 | 18.19 | 17.94 | 17.97 | 17.19 | qfq | 5,937,778 | 106,971,752 | -1.21% |
| 2025-09-12 | 18.30 | 18.40 | 18.11 | 18.19 | 17.40 | qfq | 8,197,282 | 149,456,782 | -0.38% |
| 2025-09-11 | 18.18 | 18.28 | 18.07 | 18.26 | 17.47 | qfq | 6,018,754 | 109,420,977 | 0.22% |
| 2025-09-10 | 18.37 | 18.44 | 18.14 | 18.22 | 17.43 | qfq | 6,543,174 | 119,433,395 | -1.30% |
| 2025-09-09 | 18.30 | 18.70 | 18.22 | 18.46 | 17.66 | qfq | 9,942,987 | 183,341,613 | 0.27% |
| 2025-09-08 | 18.02 | 18.62 | 17.95 | 18.41 | 17.61 | qfq | 9,862,610 | 180,441,231 | 2.33% |
| 2025-09-05 | 17.89 | 18.06 | 17.82 | 17.99 | 17.21 | qfq | 4,977,550 | 89,457,592 | 0.84% |
| 2025-09-04 | 17.82 | 17.95 | 17.64 | 17.84 | 17.07 | qfq | 4,062,105 | 72,448,975 | 0.00% |
| 2025-09-03 | 18.11 | 18.15 | 17.81 | 17.84 | 17.07 | qfq | 3,911,860 | 70,273,440 | -1.27% |
| 2025-09-02 | 18.35 | 18.35 | 17.98 | 18.07 | 17.29 | qfq | 5,931,395 | 107,494,085 | -1.58% |
| 2025-09-01 | 18.14 | 18.37 | 18.06 | 18.36 | 17.57 | qfq | 5,049,095 | 92,186,887 | 1.21% |
| 2025-08-29 | 18.10 | 18.30 | 18.08 | 18.14 | 17.36 | qfq | 4,921,090 | 89,503,846 | 0.17% |
| 2025-08-28 | 18.28 | 18.33 | 17.78 | 18.11 | 17.33 | qfq | 8,519,141 | 153,979,038 | -0.44% |
| 2025-08-27 | 18.75 | 18.83 | 18.19 | 18.19 | 17.40 | qfq | 11,325,840 | 209,663,966 | -2.99% |
| 2025-08-26 | 18.49 | 19.08 | 18.36 | 18.75 | 17.94 | qfq | 11,298,667 | 211,419,254 | 1.35% |
| 2025-08-25 | 18.40 | 18.54 | 18.33 | 18.50 | 17.70 | qfq | 8,522,240 | 157,161,690 | 0.71% |
| 2025-08-22 | 18.40 | 18.46 | 18.18 | 18.37 | 17.58 | qfq | 7,455,675 | 136,380,413 | -0.38% |
| 2025-08-21 | 18.35 | 18.53 | 18.27 | 18.44 | 17.64 | qfq | 8,608,914 | 158,330,679 | 0.77% |
| 2025-08-20 | 18.20 | 18.37 | 18.12 | 18.30 | 17.51 | qfq | 6,938,566 | 126,534,869 | 0.55% |
| 2025-08-19 | 18.41 | 18.42 | 18.12 | 18.20 | 17.41 | qfq | 7,368,035 | 134,294,083 | -0.49% |
| 2025-08-18 | 18.15 | 18.52 | 18.12 | 18.29 | 17.50 | qfq | 12,722,612 | 232,998,979 | 0.83% |
| 2025-08-15 | 17.95 | 18.30 | 17.95 | 18.14 | 17.36 | qfq | 10,178,077 | 184,469,851 | 1.06% |
| 2025-08-14 | 18.42 | 18.42 | 17.93 | 17.95 | 17.17 | qfq | 6,198,300 | 112,371,899 | -2.34% |
| 2025-08-13 | 18.17 | 18.46 | 18.12 | 18.38 | 17.59 | qfq | 6,917,203 | 126,427,181 | 1.32% |
| 2025-08-12 | 18.20 | 18.36 | 18.11 | 18.14 | 17.36 | qfq | 4,245,400 | 77,286,362 | -0.33% |
| 2025-08-11 | 18.18 | 18.22 | 18.05 | 18.20 | 17.41 | qfq | 4,323,750 | 78,493,633 | 0.55% |
| 2025-08-08 | 17.81 | 18.24 | 17.71 | 18.10 | 17.32 | qfq | 7,437,275 | 134,175,521 | 1.74% |
| 2025-08-07 | 17.92 | 18.00 | 17.75 | 17.79 | 17.02 | qfq | 3,956,600 | 70,570,251 | -0.95% |
| 2025-08-06 | 18.00 | 18.08 | 17.88 | 17.96 | 17.18 | qfq | 4,181,600 | 75,127,045 | -0.22% |
| 2025-08-05 | 17.95 | 18.06 | 17.90 | 18.00 | 17.22 | qfq | 3,568,175 | 64,110,282 | 0.61% |
| 2025-08-04 | 17.74 | 17.94 | 17.62 | 17.89 | 17.12 | qfq | 3,100,500 | 55,101,541 | 0.39% |
| 2025-08-01 | 17.84 | 17.94 | 17.79 | 17.82 | 17.05 | qfq | 3,580,900 | 63,890,030 | -0.17% |
| 2025-07-31 | 18.15 | 18.15 | 17.73 | 17.85 | 17.08 | qfq | 6,733,140 | 120,477,990 | -1.87% |
| 2025-07-30 | 18.21 | 18.47 | 18.08 | 18.19 | 17.40 | qfq | 5,835,287 | 106,612,737 | -0.11% |
| 2025-07-29 | 18.28 | 18.30 | 17.99 | 18.21 | 17.42 | qfq | 4,605,900 | 83,433,315 | -0.55% |
| 2025-07-28 | 18.18 | 18.57 | 17.95 | 18.31 | 17.52 | qfq | 8,008,100 | 145,641,651 | 0.22% |
| 2025-07-25 | 18.42 | 18.46 | 18.12 | 18.27 | 17.48 | qfq | 6,729,236 | 123,018,479 | -0.16% |
| 2025-07-24 | 18.10 | 18.33 | 18.03 | 18.30 | 17.51 | qfq | 7,678,850 | 139,889,550 | 1.16% |
| 2025-07-23 | 18.34 | 18.47 | 18.03 | 18.09 | 17.31 | qfq | 8,806,040 | 160,488,315 | -1.31% |
| 2025-07-22 | 17.81 | 18.35 | 17.81 | 18.33 | 17.54 | qfq | 11,540,621 | 209,119,574 | 2.12% |
| 2025-07-21 | 17.59 | 17.99 | 17.59 | 17.95 | 17.17 | qfq | 10,804,841 | 193,192,432 | 2.45% |
| 2025-07-18 | 17.62 | 17.62 | 17.45 | 17.52 | 16.76 | qfq | 3,710,400 | 64,983,864 | -0.17% |
| 2025-07-17 | 17.45 | 17.71 | 17.35 | 17.55 | 16.79 | qfq | 4,439,150 | 77,840,980 | 0.46% |
| 2025-07-16 | 17.39 | 17.48 | 17.29 | 17.47 | 16.72 | qfq | 4,355,557 | 75,728,065 | 0.52% |
| 2025-07-15 | 17.81 | 17.81 | 17.29 | 17.38 | 16.63 | qfq | 8,239,735 | 143,998,587 | -2.14% |
| 2025-07-14 | 17.75 | 17.95 | 17.75 | 17.76 | 16.99 | qfq | 5,405,672 | 96,326,858 | -0.39% |
| 2025-07-11 | 17.62 | 18.03 | 17.55 | 17.83 | 17.06 | qfq | 11,722,800 | 209,173,000 | 1.08% |
| 2025-07-10 | 17.55 | 17.73 | 17.44 | 17.64 | 16.88 | qfq | 7,624,655 | 134,492,936 | 0.51% |
| 2025-07-09 | 17.75 | 17.95 | 17.45 | 17.55 | 16.79 | qfq | 13,709,421 | 241,166,246 | -2.39% |
| 2025-07-08 | 17.48 | 18.01 | 17.48 | 17.98 | 17.20 | qfq | 10,677,810 | 190,186,066 | 2.68% |
| 2025-07-07 | 17.69 | 17.69 | 17.47 | 17.51 | 16.75 | qfq | 9,308,505 | 163,318,934 | -1.63% |
| 2025-07-04 | 17.90 | 18.18 | 17.80 | 17.80 | 17.03 | qfq | 12,125,300 | 217,846,355 | -2.25% |
| 2025-07-03 | 17.79 | 18.45 | 17.62 | 18.21 | 17.42 | qfq | 16,003,594 | 287,343,417 | 2.02% |
| 2025-07-02 | 17.63 | 18.06 | 17.54 | 17.85 | 17.08 | qfq | 15,920,534 | 283,150,535 | 0.96% |
| 2025-07-01 | 17.83 | 17.98 | 17.65 | 17.68 | 16.92 | qfq | 9,118,435 | 162,363,397 | 0.00% |
| 2025-06-30 | 17.65 | 17.76 | 17.53 | 17.68 | 16.92 | qfq | 6,807,780 | 119,886,546 | 0.23% |
| 2025-06-27 | 17.93 | 18.08 | 17.56 | 17.64 | 16.88 | qfq | 10,937,860 | 193,964,811 | -1.12% |
| 2025-06-26 | 18.00 | 18.65 | 17.83 | 17.84 | 17.07 | qfq | 20,433,110 | 371,066,774 | -2.09% |
| 2025-06-25 | 17.20 | 18.66 | 17.12 | 18.22 | 17.43 | qfq | 32,436,335 | 589,620,044 | 6.55% |
| 2025-06-24 | 16.88 | 17.15 | 16.77 | 17.10 | 16.36 | qfq | 10,082,500 | 171,567,660 | 1.36% |
| 2025-06-23 | 16.50 | 16.90 | 16.50 | 16.87 | 16.14 | qfq | 7,562,400 | 126,580,935 | 0.90% |
| 2025-06-20 | 16.65 | 17.10 | 16.63 | 16.72 | 16.00 | qfq | 9,745,200 | 164,311,175 | 0.42% |
| 2025-06-19 | 16.83 | 17.05 | 16.56 | 16.65 | 15.93 | qfq | 9,752,777 | 163,722,342 | -1.60% |
| 2025-06-18 | 17.19 | 17.22 | 16.86 | 16.92 | 16.19 | qfq | 10,688,072 | 181,262,396 | -1.91% |
| 2025-06-17 | 17.12 | 17.38 | 16.98 | 17.25 | 16.50 | qfq | 14,169,704 | 243,106,126 | 1.05% |
| 2025-06-16 | 17.02 | 17.45 | 16.99 | 17.07 | 16.33 | qfq | 16,358,450 | 281,310,815 | -0.52% |
| 2025-06-13 | 17.78 | 17.96 | 17.15 | 17.16 | 16.42 | qfq | 24,869,575 | 434,608,256 | -4.24% |
| 2025-06-12 | 18.88 | 18.88 | 17.80 | 17.92 | 17.15 | qfq | 36,283,279 | 654,868,588 | -7.10% |
| 2025-06-11 | 19.55 | 20.51 | 18.67 | 19.29 | 18.46 | qfq | 48,324,413 | 939,607,594 | -1.33% |
| 2025-06-10 | 19.55 | 19.55 | 19.55 | 19.55 | 18.71 | qfq | 5,973,726 | 116,786,343 | 10.02% |
| 2025-06-09 | 17.30 | 17.77 | 16.80 | 17.77 | 17.00 | qfq | 27,373,860 | 478,753,557 | 10.03% |
| 2025-06-06 | 16.07 | 16.21 | 16.07 | 16.15 | 15.45 | qfq | 3,682,080 | 59,451,306 | 0.19% |
| 2025-06-05 | 16.24 | 16.40 | 16.06 | 16.12 | 15.42 | qfq | 5,623,830 | 90,679,926 | -3.65% |
| 2025-06-04 | 16.63 | 16.80 | 16.63 | 16.73 | 15.53 | qfq | 6,432,536 | 107,621,888 | 0.30% |
| 2025-06-03 | 16.45 | 16.69 | 16.05 | 16.68 | 15.49 | qfq | 8,261,500 | 135,847,307 | 1.46% |
| 2025-05-30 | 16.56 | 16.56 | 16.39 | 16.44 | 15.26 | qfq | 3,326,700 | 54,739,311 | -0.66% |
| 2025-05-29 | 16.41 | 16.57 | 16.36 | 16.55 | 15.36 | qfq | 4,031,078 | 66,598,844 | 0.85% |
| 2025-05-28 | 16.32 | 16.46 | 16.32 | 16.41 | 15.23 | qfq | 2,739,878 | 44,947,685 | 0.06% |
| 2025-05-27 | 16.45 | 16.49 | 16.27 | 16.40 | 15.23 | qfq | 3,871,900 | 63,315,379 | -0.49% |
| 2025-05-26 | 16.54 | 16.55 | 16.42 | 16.48 | 15.30 | qfq | 3,361,000 | 55,387,726 | 0.06% |
| 2025-05-23 | 16.56 | 16.68 | 16.46 | 16.47 | 15.29 | qfq | 4,527,295 | 75,071,916 | -0.66% |
| 2025-05-22 | 16.81 | 16.82 | 16.56 | 16.58 | 15.39 | qfq | 4,497,445 | 74,916,184 | -1.49% |
| 2025-05-21 | 16.81 | 16.95 | 16.78 | 16.83 | 15.62 | qfq | 6,057,684 | 102,197,347 | 0.42% |
| 2025-05-20 | 16.72 | 16.79 | 16.66 | 16.76 | 15.56 | qfq | 4,613,450 | 77,164,523 | 0.12% |
| 2025-05-19 | 16.70 | 16.82 | 16.53 | 16.74 | 15.54 | qfq | 5,146,500 | 85,766,332 | 0.36% |
| 2025-05-16 | 16.53 | 16.74 | 16.53 | 16.68 | 15.49 | qfq | 4,142,706 | 68,985,629 | 0.54% |
| 2025-05-15 | 16.76 | 16.89 | 16.55 | 16.59 | 15.40 | qfq | 5,841,620 | 97,477,195 | -1.60% |
| 2025-05-14 | 17.00 | 17.00 | 16.71 | 16.86 | 15.65 | qfq | 7,482,040 | 125,763,018 | -0.30% |
| 2025-05-13 | 16.68 | 17.02 | 16.58 | 16.91 | 15.70 | qfq | 13,011,835 | 218,871,982 | 2.36% |
| 2025-05-12 | 16.55 | 16.64 | 16.40 | 16.52 | 15.34 | qfq | 7,536,204 | 124,344,219 | 0.55% |
| 2025-05-09 | 16.63 | 16.73 | 16.40 | 16.43 | 15.25 | qfq | 7,465,680 | 123,140,514 | -0.60% |
| 2025-05-08 | 16.51 | 16.70 | 16.40 | 16.53 | 15.35 | qfq | 7,343,706 | 121,634,875 | 0.12% |
| 2025-05-07 | 16.64 | 16.74 | 16.38 | 16.51 | 15.33 | qfq | 7,215,499 | 119,286,888 | 0.24% |
| 2025-05-06 | 16.40 | 16.48 | 16.26 | 16.47 | 15.29 | qfq | 9,748,275 | 159,295,211 | 0.92% |
| 2025-04-30 | 16.40 | 16.46 | 16.30 | 16.32 | 15.15 | qfq | 4,998,500 | 81,900,769 | -0.73% |
| 2025-04-29 | 16.50 | 16.78 | 16.40 | 16.44 | 15.26 | qfq | 8,322,384 | 137,585,169 | -0.72% |
| 2025-04-28 | 17.41 | 17.44 | 16.48 | 16.56 | 15.37 | qfq | 10,994,395 | 183,781,153 | -8.31% |
| 2025-04-25 | 18.02 | 18.20 | 17.99 | 18.06 | 16.77 | qfq | 2,981,800 | 53,967,661 | 0.22% |
| 2025-04-24 | 18.00 | 18.17 | 17.85 | 18.02 | 16.73 | qfq | 2,819,050 | 50,797,007 | 0.17% |
| 2025-04-23 | 18.02 | 18.18 | 17.95 | 17.99 | 16.70 | qfq | 3,531,750 | 63,783,912 | -0.06% |
| 2025-04-22 | 17.91 | 18.10 | 17.77 | 18.00 | 16.71 | qfq | 2,430,800 | 43,698,339 | 0.22% |
| 2025-04-21 | 17.94 | 18.06 | 17.65 | 17.96 | 16.67 | qfq | 3,575,111 | 64,058,536 | 1.01% |
| 2025-04-18 | 17.69 | 17.86 | 17.56 | 17.78 | 16.51 | qfq | 1,935,000 | 34,328,250 | 0.79% |
| 2025-04-17 | 17.83 | 17.92 | 17.63 | 17.64 | 16.38 | qfq | 3,334,900 | 59,199,009 | -1.12% |
| 2025-04-16 | 18.07 | 18.07 | 17.60 | 17.84 | 16.56 | qfq | 3,780,300 | 67,194,592 | -1.60% |
| 2025-04-15 | 18.41 | 18.41 | 18.05 | 18.13 | 16.83 | qfq | 3,515,845 | 64,055,812 | -1.04% |
| 2025-04-14 | 18.04 | 18.60 | 18.03 | 18.32 | 17.01 | qfq | 6,396,090 | 117,285,624 | 2.12% |
| 2025-04-11 | 17.62 | 17.98 | 17.31 | 17.94 | 16.65 | qfq | 5,593,070 | 99,602,825 | 1.59% |
| 2025-04-10 | 17.34 | 17.92 | 17.31 | 17.66 | 16.39 | qfq | 7,973,042 | 140,803,189 | 1.96% |
| 2025-04-09 | 16.75 | 17.42 | 16.23 | 17.32 | 16.08 | qfq | 7,399,325 | 124,843,567 | 2.67% |
| 2025-04-08 | 18.27 | 18.40 | 16.54 | 16.87 | 15.66 | qfq | 12,630,050 | 217,474,628 | -7.66% |
| 2025-04-07 | 19.00 | 19.32 | 18.27 | 18.27 | 16.96 | qfq | 4,933,800 | 91,311,775 | -10.00% |
| 2025-04-03 | 20.22 | 20.39 | 20.10 | 20.30 | 18.85 | qfq | 2,360,200 | 47,807,138 | -0.49% |
| 2025-04-02 | 20.36 | 20.63 | 20.36 | 20.40 | 18.94 | qfq | 2,420,075 | 49,625,146 | 0.39% |
| 2025-04-01 | 20.21 | 20.62 | 20.21 | 20.32 | 18.86 | qfq | 2,691,195 | 54,963,533 | 0.54% |
| 2025-03-31 | 20.25 | 20.50 | 20.01 | 20.21 | 18.76 | qfq | 3,137,687 | 63,517,246 | -1.22% |
| 2025-03-28 | 20.48 | 20.65 | 20.15 | 20.46 | 18.99 | qfq | 2,896,030 | 59,026,083 | -0.53% |
| 2025-03-27 | 20.78 | 20.80 | 20.42 | 20.57 | 19.10 | qfq | 2,790,315 | 57,417,260 | -1.15% |
| 2025-03-26 | 20.92 | 21.13 | 20.76 | 20.81 | 19.32 | qfq | 3,509,565 | 73,253,101 | -0.90% |
| 2025-03-25 | 21.30 | 21.40 | 20.80 | 21.00 | 19.50 | qfq | 3,651,190 | 76,854,399 | -1.22% |
| 2025-03-24 | 21.20 | 21.45 | 20.95 | 21.26 | 19.74 | qfq | 4,517,800 | 95,809,608 | 0.52% |
| 2025-03-21 | 21.20 | 21.50 | 21.02 | 21.15 | 19.63 | qfq | 3,943,106 | 83,683,983 | -0.98% |
| 2025-03-20 | 21.62 | 21.80 | 21.28 | 21.36 | 19.83 | qfq | 4,990,545 | 107,189,256 | -1.29% |
| 2025-03-19 | 20.99 | 22.18 | 20.99 | 21.64 | 20.09 | qfq | 9,595,290 | 207,984,196 | 2.95% |
| 2025-03-18 | 20.29 | 21.40 | 20.21 | 21.02 | 19.51 | qfq | 8,196,295 | 170,669,129 | 3.85% |
| 2025-03-17 | 20.63 | 20.68 | 20.22 | 20.24 | 18.79 | qfq | 3,822,200 | 77,830,624 | -0.93% |
| 2025-03-14 | 20.15 | 20.60 | 20.05 | 20.43 | 18.97 | qfq | 5,426,552 | 110,193,807 | 1.54% |
| 2025-03-13 | 19.95 | 20.12 | 19.76 | 20.12 | 18.68 | qfq | 3,058,282 | 60,960,057 | 0.85% |
| 2025-03-12 | 20.04 | 20.25 | 19.87 | 19.95 | 18.52 | qfq | 3,682,582 | 73,836,521 | -0.94% |
| 2025-03-11 | 19.60 | 20.15 | 19.42 | 20.14 | 18.70 | qfq | 4,149,420 | 82,072,432 | 2.29% |
| 2025-03-10 | 20.03 | 20.15 | 19.58 | 19.69 | 18.28 | qfq | 3,875,270 | 76,572,248 | -2.04% |
| 2025-03-07 | 19.81 | 20.32 | 19.76 | 20.10 | 18.66 | qfq | 5,199,571 | 104,533,630 | 1.57% |
| 2025-03-06 | 20.09 | 20.09 | 19.78 | 19.79 | 18.37 | qfq | 4,858,126 | 96,490,901 | -0.80% |
| 2025-03-05 | 20.12 | 20.25 | 19.75 | 19.95 | 18.52 | qfq | 3,375,890 | 67,170,475 | -0.84% |
| 2025-03-04 | 19.85 | 20.22 | 19.61 | 20.12 | 18.68 | qfq | 5,538,143 | 110,912,816 | 1.98% |
| 2025-03-03 | 19.31 | 19.93 | 19.29 | 19.73 | 18.32 | qfq | 6,523,295 | 128,864,745 | 2.39% |
| 2025-02-28 | 19.61 | 19.69 | 19.19 | 19.27 | 17.89 | qfq | 3,380,242 | 65,717,367 | -1.68% |
| 2025-02-27 | 19.83 | 19.90 | 19.32 | 19.60 | 18.20 | qfq | 3,846,074 | 75,125,642 | -0.81% |
| 2025-02-26 | 18.80 | 19.90 | 18.74 | 19.76 | 18.34 | qfq | 8,255,601 | 160,809,311 | 5.50% |
| 2025-02-25 | 19.13 | 19.13 | 18.68 | 18.73 | 17.39 | qfq | 3,111,757 | 58,653,285 | -2.09% |
| 2025-02-24 | 19.32 | 19.35 | 19.04 | 19.13 | 17.76 | qfq | 3,768,985 | 72,344,682 | -0.88% |
| 2025-02-21 | 19.32 | 19.39 | 19.22 | 19.30 | 17.92 | qfq | 2,902,642 | 56,080,096 | -0.10% |
| 2025-02-20 | 19.22 | 19.35 | 19.08 | 19.32 | 17.94 | qfq | 2,595,500 | 49,888,964 | -0.16% |
| 2025-02-19 | 19.34 | 19.43 | 19.20 | 19.35 | 17.96 | qfq | 3,307,808 | 63,902,957 | 0.99% |
| 2025-02-18 | 19.20 | 19.37 | 19.03 | 19.16 | 17.79 | qfq | 2,237,245 | 42,979,893 | -0.26% |
| 2025-02-17 | 19.39 | 19.42 | 19.13 | 19.21 | 17.83 | qfq | 2,639,995 | 50,868,788 | -0.77% |
| 2025-02-14 | 19.26 | 19.45 | 19.23 | 19.36 | 17.97 | qfq | 2,269,465 | 43,858,539 | 0.10% |
| 2025-02-13 | 19.60 | 19.62 | 19.25 | 19.34 | 17.95 | qfq | 2,820,262 | 54,789,874 | -1.18% |
| 2025-02-12 | 19.56 | 19.68 | 19.42 | 19.57 | 18.17 | qfq | 2,428,370 | 47,491,312 | -0.10% |
| 2025-02-11 | 19.59 | 19.61 | 19.19 | 19.59 | 18.19 | qfq | 3,313,300 | 64,264,083 | 0.46% |
| 2025-02-10 | 19.79 | 19.91 | 19.47 | 19.50 | 18.10 | qfq | 4,170,300 | 81,705,089 | -1.47% |
| 2025-02-07 | 19.55 | 19.96 | 19.42 | 19.79 | 18.37 | qfq | 4,403,600 | 86,704,940 | 1.12% |
| 2025-02-06 | 19.61 | 19.64 | 19.37 | 19.57 | 18.17 | qfq | 4,560,082 | 88,929,599 | -0.20% |
| 2025-02-05 | 20.15 | 20.36 | 19.51 | 19.61 | 18.21 | qfq | 5,746,900 | 113,937,942 | -2.68% |
| 2025-01-27 | 19.73 | 20.38 | 19.73 | 20.15 | 18.71 | qfq | 6,509,455 | 131,279,129 | 2.13% |
| 2025-01-24 | 19.59 | 19.77 | 19.43 | 19.73 | 18.32 | qfq | 4,901,870 | 96,167,242 | 0.71% |
| 2025-01-23 | 19.65 | 20.03 | 19.52 | 19.59 | 18.19 | qfq | 6,675,640 | 131,688,185 | -0.56% |
| 2025-01-22 | 19.54 | 20.13 | 19.35 | 19.70 | 18.29 | qfq | 10,574,755 | 208,775,185 | 4.84% |
| 2025-01-21 | 18.71 | 18.83 | 18.53 | 18.79 | 17.44 | qfq | 1,957,558 | 36,604,522 | 0.80% |
| 2025-01-20 | 18.59 | 18.88 | 18.52 | 18.64 | 17.30 | qfq | 2,880,475 | 53,947,729 | 1.14% |
| 2025-01-17 | 18.30 | 18.50 | 18.13 | 18.43 | 17.11 | qfq | 2,198,026 | 40,359,626 | 0.99% |
| 2025-01-16 | 18.35 | 18.66 | 18.12 | 18.25 | 16.94 | qfq | 2,605,050 | 47,842,930 | -0.38% |
| 2025-01-15 | 18.32 | 18.40 | 18.14 | 18.32 | 17.01 | qfq | 1,932,475 | 35,271,333 | -0.22% |
| 2025-01-14 | 18.02 | 18.49 | 17.95 | 18.36 | 17.04 | qfq | 2,861,335 | 52,298,102 | 1.60% |
| 2025-01-13 | 17.50 | 18.12 | 17.36 | 18.07 | 16.78 | qfq | 3,948,730 | 70,689,663 | 3.43% |
| 2025-01-10 | 17.82 | 18.04 | 17.40 | 17.47 | 16.22 | qfq | 2,818,615 | 50,067,793 | -2.29% |
| 2025-01-09 | 18.05 | 18.15 | 17.87 | 17.88 | 16.60 | qfq | 2,380,101 | 42,736,720 | -1.22% |
| 2025-01-08 | 18.22 | 18.28 | 17.68 | 18.10 | 16.80 | qfq | 2,880,851 | 51,819,446 | -1.20% |
| 2025-01-07 | 18.40 | 18.59 | 18.04 | 18.32 | 17.01 | qfq | 2,927,845 | 53,564,515 | -0.54% |
| 2025-01-06 | 18.06 | 18.59 | 17.82 | 18.42 | 17.10 | qfq | 3,486,135 | 63,853,131 | 2.33% |
| 2025-01-03 | 18.10 | 18.58 | 17.91 | 18.00 | 16.71 | qfq | 3,170,700 | 57,826,026 | -1.10% |
| 2025-01-02 | 18.32 | 18.72 | 18.00 | 18.20 | 16.90 | qfq | 4,208,927 | 77,509,813 | -0.49% |
| 2024-12-31 | 18.83 | 18.92 | 18.29 | 18.29 | 16.98 | qfq | 3,337,690 | 61,866,810 | -2.87% |
| 2024-12-30 | 19.03 | 19.03 | 18.72 | 18.83 | 17.48 | qfq | 2,529,397 | 47,653,112 | -0.63% |
| 2024-12-27 | 18.66 | 19.10 | 18.64 | 18.95 | 17.59 | qfq | 3,472,646 | 65,718,155 | 1.55% |
| 2024-12-26 | 18.78 | 18.92 | 18.64 | 18.66 | 17.32 | qfq | 2,768,257 | 51,905,525 | -0.74% |
| 2024-12-25 | 18.99 | 18.99 | 18.52 | 18.80 | 17.45 | qfq | 2,557,145 | 47,831,624 | -0.84% |
| 2024-12-24 | 18.50 | 18.99 | 18.50 | 18.96 | 17.60 | qfq | 3,087,449 | 58,218,635 | 2.21% |
| 2024-12-23 | 18.75 | 18.89 | 18.51 | 18.55 | 17.22 | qfq | 2,227,595 | 41,653,041 | -1.07% |
| 2024-12-20 | 18.88 | 18.94 | 18.61 | 18.75 | 17.41 | qfq | 3,072,843 | 57,681,062 | -0.69% |
| 2024-12-19 | 18.58 | 18.89 | 18.46 | 18.88 | 17.53 | qfq | 2,732,102 | 50,972,963 | 0.64% |
| 2024-12-18 | 18.97 | 19.09 | 18.70 | 18.76 | 17.42 | qfq | 3,161,414 | 59,722,176 | -0.90% |
| 2024-12-17 | 19.12 | 19.25 | 18.86 | 18.93 | 17.57 | qfq | 2,957,595 | 56,304,876 | -0.99% |
| 2024-12-16 | 19.35 | 19.43 | 18.98 | 19.12 | 17.75 | qfq | 4,068,675 | 77,981,943 | -1.39% |
| 2024-12-13 | 20.10 | 20.10 | 19.35 | 19.39 | 18.00 | qfq | 9,660,180 | 189,653,614 | -4.34% |
| 2024-12-12 | 19.57 | 20.28 | 19.47 | 20.27 | 18.82 | qfq | 7,859,070 | 157,708,391 | 4.16% |
| 2024-12-11 | 19.22 | 19.60 | 19.22 | 19.46 | 18.07 | qfq | 2,453,577 | 47,773,050 | 0.83% |
| 2024-12-10 | 19.68 | 19.73 | 19.27 | 19.30 | 17.92 | qfq | 2,916,159 | 56,862,657 | 0.31% |
| 2024-12-09 | 19.44 | 19.54 | 19.15 | 19.24 | 17.86 | qfq | 2,537,710 | 49,033,261 | -0.67% |
| 2024-12-06 | 19.19 | 19.43 | 19.01 | 19.37 | 17.98 | qfq | 2,487,383 | 47,969,717 | 1.41% |
| 2024-12-05 | 19.06 | 19.27 | 19.02 | 19.10 | 17.73 | qfq | 1,401,925 | 26,813,867 | -0.05% |
| 2024-12-04 | 19.30 | 19.40 | 19.06 | 19.11 | 17.74 | qfq | 1,883,823 | 36,150,496 | -1.34% |
| 2024-12-03 | 19.42 | 19.45 | 19.11 | 19.37 | 17.98 | qfq | 2,439,500 | 47,030,906 | -0.05% |
| 2024-12-02 | 19.29 | 19.43 | 19.12 | 19.38 | 17.99 | qfq | 3,587,895 | 69,308,524 | 0.99% |
| 2024-11-29 | 18.95 | 19.44 | 18.91 | 19.19 | 17.82 | qfq | 2,595,050 | 49,801,602 | 1.11% |
| 2024-11-28 | 18.85 | 19.08 | 18.71 | 18.98 | 17.62 | qfq | 2,809,035 | 53,215,168 | 0.69% |
| 2024-11-27 | 18.40 | 18.88 | 18.11 | 18.85 | 17.50 | qfq | 3,179,995 | 58,933,386 | 2.06% |
| 2024-11-26 | 18.68 | 18.75 | 18.37 | 18.47 | 17.15 | qfq | 2,056,655 | 38,143,792 | -1.02% |
| 2024-11-25 | 18.60 | 18.80 | 18.35 | 18.66 | 17.32 | qfq | 2,453,132 | 45,643,625 | 1.30% |
| 2024-11-22 | 19.26 | 19.44 | 18.40 | 18.42 | 17.10 | qfq | 3,297,642 | 62,274,872 | -4.26% |
| 2024-11-21 | 19.48 | 19.55 | 19.16 | 19.24 | 17.86 | qfq | 2,695,795 | 51,998,259 | -1.08% |
| 2024-11-20 | 19.36 | 19.49 | 19.17 | 19.45 | 18.06 | qfq | 3,144,058 | 60,793,449 | 0.05% |
| 2024-11-19 | 19.06 | 19.47 | 18.96 | 19.44 | 18.05 | qfq | 3,461,739 | 66,791,840 | 2.05% |
| 2024-11-18 | 19.06 | 19.55 | 18.95 | 19.05 | 17.69 | qfq | 4,402,900 | 84,661,178 | 0.00% |
| 2024-11-15 | 19.23 | 19.43 | 19.02 | 19.05 | 17.69 | qfq | 3,120,202 | 60,058,278 | -0.99% |
| 2024-11-14 | 20.06 | 20.13 | 19.11 | 19.24 | 17.86 | qfq | 4,861,485 | 95,037,866 | -4.09% |
| 2024-11-13 | 19.99 | 20.25 | 19.77 | 20.06 | 18.62 | qfq | 3,817,511 | 76,374,086 | 0.20% |
| 2024-11-12 | 20.15 | 20.98 | 19.90 | 20.02 | 18.59 | qfq | 6,193,038 | 127,055,817 | -0.65% |
| 2024-11-11 | 19.65 | 20.26 | 19.63 | 20.15 | 18.71 | qfq | 5,949,627 | 118,866,927 | 1.97% |
| 2024-11-08 | 20.02 | 20.25 | 19.68 | 19.76 | 18.34 | qfq | 5,941,420 | 118,144,575 | -0.90% |
| 2024-11-07 | 19.50 | 20.07 | 19.45 | 19.94 | 18.51 | qfq | 4,970,410 | 98,420,401 | 1.42% |
| 2024-11-06 | 19.26 | 19.91 | 19.10 | 19.66 | 18.25 | qfq | 8,334,071 | 162,833,754 | 2.13% |
| 2024-11-05 | 18.89 | 19.31 | 18.75 | 19.25 | 17.87 | qfq | 5,559,370 | 106,133,505 | 2.01% |
| 2024-11-04 | 18.77 | 18.97 | 18.71 | 18.87 | 17.52 | qfq | 4,312,150 | 81,092,088 | 0.43% |
| 2024-11-01 | 19.00 | 19.17 | 18.69 | 18.79 | 17.44 | qfq | 5,615,897 | 106,294,969 | -0.84% |
| 2024-10-31 | 18.90 | 19.05 | 18.71 | 18.95 | 17.59 | qfq | 4,053,290 | 76,597,604 | 0.05% |
| 2024-10-30 | 19.31 | 19.52 | 18.70 | 18.94 | 17.58 | qfq | 6,548,972 | 124,541,152 | -2.87% |
| 2024-10-29 | 20.05 | 20.09 | 19.37 | 19.50 | 18.10 | qfq | 5,525,757 | 108,347,746 | -2.50% |
| 2024-10-28 | 19.65 | 20.01 | 19.55 | 20.00 | 18.57 | qfq | 5,953,594 | 118,055,842 | 2.62% |
| 2024-10-25 | 19.27 | 19.60 | 19.11 | 19.49 | 18.09 | qfq | 2,982,086 | 57,829,224 | 1.56% |
| 2024-10-24 | 19.34 | 19.34 | 19.05 | 19.19 | 17.82 | qfq | 2,285,550 | 43,793,873 | -0.83% |
| 2024-10-23 | 19.20 | 19.55 | 19.17 | 19.35 | 17.96 | qfq | 2,884,557 | 55,796,411 | 0.10% |
| 2024-10-22 | 19.20 | 19.34 | 19.01 | 19.33 | 17.95 | qfq | 2,997,817 | 57,578,055 | 0.68% |
| 2024-10-21 | 19.73 | 19.73 | 19.05 | 19.20 | 17.82 | qfq | 4,696,754 | 90,558,546 | -1.03% |
| 2024-10-18 | 18.88 | 19.79 | 18.85 | 19.40 | 18.01 | qfq | 4,419,557 | 85,168,936 | 2.16% |
| 2024-10-17 | 19.35 | 19.52 | 18.92 | 18.99 | 17.63 | qfq | 3,578,790 | 68,769,006 | -0.68% |
| 2024-10-16 | 19.14 | 19.35 | 18.58 | 19.12 | 17.75 | qfq | 5,209,735 | 99,067,853 | -0.42% |
| 2024-10-15 | 19.64 | 19.95 | 19.19 | 19.20 | 17.82 | qfq | 4,117,890 | 80,361,405 | -3.76% |
| 2024-10-14 | 19.44 | 20.06 | 19.02 | 19.95 | 18.52 | qfq | 6,460,566 | 126,793,492 | 4.56% |
| 2024-10-11 | 19.70 | 19.75 | 18.82 | 19.08 | 17.71 | qfq | 4,241,209 | 81,277,995 | -2.35% |
| 2024-10-10 | 19.77 | 20.15 | 19.10 | 19.54 | 18.14 | qfq | 5,314,823 | 104,498,390 | 1.88% |
| 2024-10-09 | 21.23 | 21.23 | 19.15 | 19.18 | 17.81 | qfq | 8,325,360 | 166,480,097 | -9.66% |
| 2024-10-08 | 22.02 | 22.02 | 20.88 | 21.23 | 19.71 | qfq | 11,646,585 | 249,112,419 | 6.04% |
| 2024-09-30 | 19.51 | 20.16 | 18.50 | 20.02 | 18.59 | qfq | 8,298,060 | 162,910,190 | 8.39% |
| 2024-09-27 | 18.03 | 18.53 | 17.65 | 18.47 | 17.15 | qfq | 3,274,100 | 59,386,011 | 4.82% |
| 2024-09-26 | 16.80 | 17.63 | 16.65 | 17.62 | 16.36 | qfq | 4,020,300 | 69,257,085 | 5.07% |
| 2024-09-25 | 16.97 | 17.25 | 16.73 | 16.77 | 15.57 | qfq | 3,767,800 | 64,102,131 | -0.12% |
| 2024-09-24 | 15.91 | 16.79 | 15.91 | 16.79 | 15.59 | qfq | 3,899,100 | 64,146,841 | 5.46% |
| 2024-09-23 | 15.70 | 16.00 | 15.63 | 15.92 | 14.78 | qfq | 1,395,395 | 22,161,729 | 0.82% |
| 2024-09-20 | 15.90 | 16.00 | 15.62 | 15.79 | 14.66 | qfq | 1,412,100 | 22,238,246 | -0.57% |
| 2024-09-19 | 15.84 | 16.13 | 15.51 | 15.88 | 14.74 | qfq | 1,675,196 | 26,574,177 | 1.86% |
| 2024-09-18 | 15.71 | 15.71 | 15.30 | 15.59 | 14.47 | qfq | 1,913,246 | 29,601,369 | -0.51% |
| 2024-09-13 | 15.90 | 15.99 | 15.65 | 15.67 | 14.55 | qfq | 1,431,900 | 22,584,878 | -1.20% |
| 2024-09-12 | 16.19 | 16.38 | 15.85 | 15.86 | 14.72 | qfq | 1,782,565 | 28,599,906 | -1.86% |
| 2024-09-11 | 16.18 | 16.28 | 16.07 | 16.16 | 15.00 | qfq | 1,437,503 | 23,258,285 | -0.12% |
| 2024-09-10 | 16.28 | 16.39 | 16.02 | 16.18 | 15.02 | qfq | 2,354,355 | 38,125,605 | -1.40% |
| 2024-09-09 | 16.04 | 16.44 | 16.04 | 16.41 | 15.23 | qfq | 2,573,870 | 41,885,250 | 0.55% |
| 2024-09-06 | 16.44 | 16.54 | 16.27 | 16.32 | 15.15 | qfq | 2,110,735 | 34,552,595 | -0.73% |
| 2024-09-05 | 16.15 | 16.50 | 16.15 | 16.44 | 15.26 | qfq | 2,871,700 | 47,030,776 | 1.36% |
| 2024-09-04 | 16.20 | 16.39 | 16.07 | 16.22 | 15.06 | qfq | 2,175,845 | 35,281,241 | -0.43% |
| 2024-09-03 | 16.10 | 16.39 | 16.10 | 16.29 | 15.12 | qfq | 2,859,000 | 46,509,537 | 0.37% |
| 2024-09-02 | 16.16 | 16.39 | 16.05 | 16.23 | 15.07 | qfq | 4,062,300 | 66,023,166 | -0.37% |
| 2024-08-30 | 16.18 | 16.48 | 15.83 | 16.29 | 15.12 | qfq | 3,923,353 | 63,778,658 | 0.25% |
| 2024-08-29 | 15.76 | 16.30 | 15.70 | 16.25 | 15.09 | qfq | 2,838,935 | 45,681,028 | 2.59% |
| 2024-08-28 | 15.76 | 16.05 | 15.76 | 15.84 | 14.71 | qfq | 1,390,954 | 22,112,268 | -0.38% |
| 2024-08-27 | 16.26 | 16.26 | 15.82 | 15.90 | 14.76 | qfq | 2,062,800 | 32,914,647 | -1.24% |
| 2024-08-26 | 16.10 | 16.20 | 15.97 | 16.10 | 14.95 | qfq | 1,907,000 | 30,664,784 | 0.63% |
| 2024-08-23 | 15.89 | 16.18 | 15.89 | 16.00 | 14.85 | qfq | 2,546,755 | 40,722,235 | -0.19% |
| 2024-08-22 | 16.40 | 16.40 | 15.95 | 16.03 | 14.88 | qfq | 2,244,121 | 36,204,019 | -1.66% |
| 2024-08-21 | 16.40 | 16.49 | 16.25 | 16.30 | 15.13 | qfq | 2,373,234 | 38,761,309 | -0.79% |
| 2024-08-20 | 16.68 | 16.75 | 16.36 | 16.43 | 15.25 | qfq | 2,242,485 | 37,015,788 | -1.02% |
| 2024-08-19 | 16.53 | 16.79 | 16.52 | 16.60 | 15.41 | qfq | 3,044,200 | 50,754,622 | 0.61% |
| 2024-08-16 | 16.67 | 16.80 | 16.45 | 16.50 | 15.32 | qfq | 2,848,335 | 47,102,046 | -1.20% |
| 2024-08-15 | 16.91 | 16.98 | 16.54 | 16.70 | 15.50 | qfq | 3,901,700 | 65,323,851 | -1.30% |
| 2024-08-14 | 17.50 | 17.56 | 16.89 | 16.92 | 15.71 | qfq | 3,765,300 | 64,377,809 | -3.42% |
| 2024-08-13 | 17.28 | 17.56 | 17.18 | 17.52 | 16.26 | qfq | 3,264,500 | 56,840,194 | 1.51% |
| 2024-08-12 | 17.10 | 17.45 | 17.02 | 17.26 | 16.02 | qfq | 5,459,074 | 94,191,644 | 0.52% |
| 2024-08-09 | 17.37 | 17.44 | 16.78 | 17.17 | 15.94 | qfq | 8,152,140 | 140,083,776 | -0.64% |
| 2024-08-08 | 17.14 | 17.33 | 16.97 | 17.28 | 16.04 | qfq | 3,728,003 | 64,023,432 | 0.64% |
| 2024-08-07 | 17.02 | 17.34 | 16.78 | 17.17 | 15.94 | qfq | 5,206,040 | 88,928,866 | 1.36% |
| 2024-08-06 | 17.00 | 17.66 | 16.73 | 16.94 | 15.73 | qfq | 11,763,076 | 201,412,420 | -3.14% |
| 2024-08-05 | 17.93 | 18.05 | 17.49 | 17.49 | 16.24 | qfq | 9,464,645 | 166,414,965 | -9.98% |
| 2024-08-02 | 19.43 | 19.85 | 19.33 | 19.43 | 18.04 | qfq | 3,285,128 | 64,420,946 | -0.56% |
| 2024-08-01 | 19.72 | 19.80 | 19.50 | 19.54 | 18.14 | qfq | 2,882,120 | 56,494,843 | 0.15% |
| 2024-07-31 | 18.72 | 19.56 | 18.59 | 19.51 | 18.11 | qfq | 3,708,500 | 71,156,059 | 4.39% |
| 2024-07-30 | 18.86 | 18.87 | 18.58 | 18.69 | 17.35 | qfq | 2,746,866 | 51,362,811 | -1.16% |
| 2024-07-29 | 19.30 | 19.36 | 18.84 | 18.91 | 17.56 | qfq | 3,197,055 | 60,738,600 | -0.99% |
| 2024-07-26 | 18.80 | 19.20 | 18.59 | 19.10 | 17.73 | qfq | 4,310,051 | 81,693,928 | 2.58% |
| 2024-07-25 | 18.50 | 19.39 | 18.36 | 18.62 | 17.29 | qfq | 4,561,500 | 85,513,532 | -0.37% |
| 2024-07-24 | 19.11 | 19.15 | 18.60 | 18.69 | 17.35 | qfq | 4,209,675 | 79,049,666 | -1.32% |
| 2024-07-23 | 19.40 | 19.48 | 18.87 | 18.94 | 17.58 | qfq | 3,224,400 | 61,872,956 | -2.72% |
| 2024-07-22 | 19.60 | 19.60 | 19.27 | 19.47 | 18.08 | qfq | 3,986,800 | 77,486,005 | -0.15% |
| 2024-07-19 | 19.79 | 19.89 | 19.50 | 19.50 | 18.10 | qfq | 4,520,400 | 89,126,196 | -1.52% |
| 2024-07-18 | 19.79 | 19.88 | 19.55 | 19.80 | 18.38 | qfq | 4,157,785 | 82,000,894 | 0.10% |
| 2024-07-17 | 19.75 | 19.92 | 19.68 | 19.78 | 18.36 | qfq | 4,155,032 | 82,270,344 | -0.45% |
| 2024-07-16 | 19.98 | 19.99 | 19.65 | 19.87 | 18.45 | qfq | 4,452,588 | 88,343,016 | 0.10% |
| 2024-07-15 | 19.48 | 20.04 | 19.48 | 19.85 | 18.43 | qfq | 5,783,380 | 114,827,146 | 0.40% |
| 2024-07-12 | 19.80 | 19.92 | 19.62 | 19.77 | 18.35 | qfq | 7,698,725 | 152,447,690 | 0.15% |
| 2024-07-11 | 19.41 | 19.92 | 19.06 | 19.74 | 18.33 | qfq | 16,651,913 | 326,288,410 | 3.30% |
| 2024-07-10 | 18.96 | 19.59 | 18.70 | 19.11 | 17.74 | qfq | 16,292,830 | 314,206,735 | 7.30% |
| 2024-07-09 | 17.23 | 17.89 | 17.18 | 17.81 | 16.53 | qfq | 3,018,350 | 53,197,250 | 0.96% |
| 2024-07-08 | 17.86 | 18.17 | 17.56 | 17.64 | 16.38 | qfq | 2,258,900 | 39,988,411 | -0.23% |
| 2024-07-05 | 17.50 | 17.79 | 17.40 | 17.68 | 16.41 | qfq | 2,025,137 | 35,555,016 | 0.45% |
| 2024-07-04 | 18.07 | 18.07 | 17.52 | 17.60 | 16.34 | qfq | 2,081,021 | 36,957,575 | -2.11% |
| 2024-07-03 | 18.08 | 18.08 | 17.81 | 17.98 | 16.69 | qfq | 1,584,700 | 28,443,993 | -0.17% |
| 2024-07-02 | 18.18 | 18.20 | 17.85 | 18.01 | 16.72 | qfq | 3,190,151 | 57,621,753 | 0.17% |
| 2024-07-01 | 17.52 | 18.10 | 17.52 | 17.98 | 16.69 | qfq | 3,019,000 | 54,053,154 | 2.63% |
| 2024-06-28 | 16.95 | 17.88 | 16.94 | 17.52 | 16.26 | qfq | 2,510,600 | 44,098,931 | 2.16% |
| 2024-06-27 | 17.41 | 17.58 | 17.10 | 17.15 | 15.92 | qfq | 1,843,542 | 31,910,670 | -2.45% |
| 2024-06-26 | 16.96 | 17.62 | 16.77 | 17.58 | 16.32 | qfq | 2,358,689 | 40,654,049 | 4.02% |
| 2024-06-25 | 16.67 | 17.09 | 16.60 | 16.90 | 15.69 | qfq | 2,446,158 | 41,384,442 | 1.02% |
| 2024-06-24 | 16.91 | 17.30 | 16.66 | 16.73 | 15.53 | qfq | 2,231,000 | 37,626,833 | -3.52% |
| 2024-06-21 | 17.40 | 17.58 | 17.30 | 17.34 | 16.10 | qfq | 1,112,070 | 19,375,711 | 0.06% |
| 2024-06-20 | 17.77 | 17.77 | 17.33 | 17.33 | 16.09 | qfq | 1,551,100 | 27,127,123 | -1.20% |
| 2024-06-19 | 17.90 | 17.90 | 17.50 | 17.54 | 16.28 | qfq | 1,586,543 | 27,981,201 | -1.35% |
| 2024-06-18 | 17.80 | 17.90 | 17.66 | 17.78 | 16.51 | qfq | 1,645,943 | 29,281,758 | 0.34% |
| 2024-06-17 | 17.91 | 17.91 | 17.59 | 17.72 | 16.45 | qfq | 1,518,938 | 27,011,203 | -0.23% |
| 2024-06-14 | 17.84 | 17.84 | 17.51 | 17.76 | 16.49 | qfq | 2,425,462 | 42,916,100 | 1.02% |
| 2024-06-13 | 18.21 | 18.21 | 17.52 | 17.58 | 16.32 | qfq | 2,016,227 | 35,635,714 | -1.51% |
| 2024-06-12 | 17.60 | 17.96 | 17.60 | 17.85 | 16.57 | qfq | 1,980,100 | 35,298,850 | 0.73% |
| 2024-06-11 | 17.75 | 17.80 | 17.44 | 17.72 | 16.45 | qfq | 2,007,102 | 35,363,272 | -0.17% |
| 2024-06-07 | 17.62 | 17.81 | 17.42 | 17.75 | 16.48 | qfq | 2,610,477 | 46,027,432 | 1.89% |
| 2024-06-06 | 17.84 | 18.25 | 17.31 | 17.42 | 16.17 | qfq | 4,072,200 | 71,620,749 | -3.54% |
| 2024-06-05 | 18.18 | 18.35 | 17.99 | 18.06 | 16.77 | qfq | 2,606,100 | 47,290,041 | -3.06% |
| 2024-06-04 | 18.52 | 18.95 | 18.24 | 18.63 | 16.83 | qfq | 5,222,005 | 96,361,274 | 0.70% |
| 2024-06-03 | 19.18 | 19.18 | 18.20 | 18.50 | 16.72 | qfq | 4,981,600 | 92,731,827 | -3.65% |
| 2024-05-31 | 18.92 | 19.23 | 18.92 | 19.20 | 17.35 | qfq | 2,644,445 | 50,553,375 | 1.27% |
| 2024-05-30 | 19.06 | 19.20 | 18.91 | 18.96 | 17.13 | qfq | 2,194,390 | 41,754,692 | -0.58% |
| 2024-05-29 | 19.14 | 19.28 | 18.99 | 19.07 | 17.23 | qfq | 1,679,700 | 32,116,775 | -0.31% |
| 2024-05-28 | 19.46 | 19.46 | 19.09 | 19.13 | 17.29 | qfq | 2,012,200 | 38,551,584 | -0.78% |
| 2024-05-27 | 19.02 | 19.30 | 18.85 | 19.28 | 17.42 | qfq | 3,397,000 | 64,802,872 | 1.37% |
| 2024-05-24 | 19.07 | 19.35 | 18.82 | 19.02 | 17.19 | qfq | 3,713,531 | 70,933,665 | 0.16% |
| 2024-05-23 | 19.30 | 19.33 | 18.74 | 18.99 | 17.16 | qfq | 3,447,945 | 65,378,166 | -1.76% |
| 2024-05-22 | 19.99 | 19.99 | 19.20 | 19.33 | 17.47 | qfq | 4,437,345 | 85,979,050 | -1.93% |
| 2024-05-21 | 19.48 | 19.87 | 19.37 | 19.71 | 17.81 | qfq | 5,492,765 | 108,137,052 | 2.07% |
| 2024-05-20 | 19.12 | 19.46 | 19.10 | 19.31 | 17.45 | qfq | 5,141,558 | 99,079,163 | 0.99% |
| 2024-05-17 | 18.75 | 19.18 | 18.74 | 19.12 | 17.28 | qfq | 2,841,552 | 53,908,307 | 1.59% |
| 2024-05-16 | 18.88 | 19.08 | 18.75 | 18.82 | 17.01 | qfq | 3,194,475 | 60,373,935 | 0.91% |
| 2024-05-15 | 18.98 | 19.05 | 18.64 | 18.65 | 16.85 | qfq | 3,242,427 | 60,944,486 | -2.15% |
| 2024-05-14 | 18.96 | 19.25 | 18.96 | 19.06 | 17.22 | qfq | 3,268,200 | 62,441,286 | 0.95% |
| 2024-05-13 | 18.80 | 19.05 | 18.52 | 18.88 | 17.06 | qfq | 3,360,900 | 63,296,384 | -0.37% |
| 2024-05-10 | 19.15 | 19.20 | 18.82 | 18.95 | 17.12 | qfq | 3,755,532 | 71,280,005 | -0.79% |
| 2024-05-09 | 18.59 | 19.28 | 18.56 | 19.10 | 17.26 | qfq | 4,221,090 | 80,341,353 | 2.47% |
| 2024-05-08 | 19.31 | 19.37 | 18.60 | 18.64 | 16.84 | qfq | 5,467,036 | 103,317,089 | -4.12% |
| 2024-05-07 | 18.90 | 19.48 | 18.90 | 19.44 | 17.57 | qfq | 7,306,613 | 140,650,453 | 2.42% |
| 2024-05-06 | 18.83 | 19.07 | 18.65 | 18.98 | 17.15 | qfq | 5,864,500 | 110,637,125 | 2.26% |
| 2024-04-30 | 18.84 | 18.92 | 18.53 | 18.56 | 16.77 | qfq | 4,757,060 | 88,995,952 | -1.95% |
| 2024-04-29 | 18.27 | 19.03 | 18.27 | 18.93 | 17.10 | qfq | 9,212,387 | 172,276,693 | 4.70% |
| 2024-04-26 | 18.02 | 18.15 | 17.85 | 18.08 | 16.34 | qfq | 6,328,470 | 113,854,267 | -0.28% |
| 2024-04-25 | 17.64 | 18.21 | 17.57 | 18.13 | 16.38 | qfq | 7,229,879 | 130,193,251 | 2.49% |
| 2024-04-24 | 17.66 | 17.75 | 17.42 | 17.69 | 15.98 | qfq | 4,634,190 | 81,621,916 | 0.68% |
| 2024-04-23 | 17.99 | 18.24 | 17.48 | 17.57 | 15.88 | qfq | 8,822,065 | 157,076,194 | -2.87% |
| 2024-04-22 | 18.60 | 18.78 | 18.09 | 18.09 | 16.35 | qfq | 11,229,195 | 205,920,151 | -1.58% |
| 2024-04-19 | 17.49 | 18.56 | 17.40 | 18.38 | 16.61 | qfq | 14,846,431 | 267,392,579 | 5.09% |
| 2024-04-18 | 17.18 | 17.59 | 16.98 | 17.49 | 15.80 | qfq | 13,138,067 | 228,198,892 | 0.46% |
| 2024-04-17 | 16.40 | 17.82 | 16.16 | 17.41 | 15.73 | qfq | 13,880,473 | 236,322,738 | 3.14% |
| 2024-04-16 | 16.20 | 17.40 | 16.02 | 16.88 | 15.25 | qfq | 10,773,443 | 182,445,415 | 4.58% |
| 2024-04-15 | 16.21 | 16.73 | 15.82 | 16.14 | 14.58 | qfq | 3,708,245 | 60,093,238 | -1.88% |
| 2024-04-12 | 16.67 | 16.80 | 16.41 | 16.45 | 14.86 | qfq | 2,948,952 | 48,795,541 | -1.32% |
| 2024-04-11 | 16.61 | 16.92 | 16.45 | 16.67 | 15.06 | qfq | 2,933,926 | 49,048,981 | -0.18% |
| 2024-04-10 | 17.02 | 17.14 | 16.61 | 16.70 | 15.09 | qfq | 3,326,890 | 55,883,666 | -1.88% |
| 2024-04-09 | 16.50 | 17.20 | 16.44 | 17.02 | 15.38 | qfq | 4,470,140 | 75,184,802 | 4.23% |
| 2024-04-08 | 16.94 | 16.94 | 16.31 | 16.33 | 14.76 | qfq | 3,734,119 | 62,079,559 | -3.49% |
| 2024-04-03 | 16.85 | 17.05 | 16.73 | 16.92 | 15.29 | qfq | 3,857,600 | 65,262,600 | 0.00% |
| 2024-04-02 | 16.50 | 16.98 | 16.40 | 16.92 | 15.29 | qfq | 6,141,205 | 103,086,218 | 2.92% |
| 2024-04-01 | 15.60 | 16.48 | 15.48 | 16.44 | 14.85 | qfq | 6,564,918 | 105,511,154 | 6.82% |
| 2024-03-29 | 15.61 | 15.70 | 15.30 | 15.39 | 13.91 | qfq | 3,519,073 | 54,413,913 | -1.41% |
| 2024-03-28 | 15.50 | 15.79 | 15.50 | 15.61 | 14.10 | qfq | 2,506,160 | 39,286,421 | -0.06% |
| 2024-03-27 | 16.03 | 16.14 | 15.62 | 15.62 | 14.11 | qfq | 2,189,100 | 34,772,983 | -2.44% |
| 2024-03-26 | 15.92 | 16.23 | 15.63 | 16.01 | 14.47 | qfq | 3,825,020 | 60,806,942 | 1.33% |
| 2024-03-25 | 16.07 | 16.16 | 15.78 | 15.80 | 14.28 | qfq | 2,884,210 | 46,019,680 | -1.92% |
| 2024-03-22 | 16.61 | 16.62 | 16.06 | 16.11 | 14.56 | qfq | 3,093,455 | 50,248,346 | -2.60% |
| 2024-03-21 | 16.68 | 16.74 | 16.40 | 16.54 | 14.95 | qfq | 2,764,895 | 45,770,326 | -0.96% |
| 2024-03-20 | 16.68 | 16.70 | 16.51 | 16.70 | 15.09 | qfq | 2,325,848 | 38,651,619 | 0.12% |
| 2024-03-19 | 16.76 | 16.91 | 16.65 | 16.68 | 15.07 | qfq | 3,277,115 | 54,972,808 | -0.66% |
| 2024-03-18 | 16.92 | 17.00 | 16.56 | 16.79 | 15.17 | qfq | 4,188,594 | 70,063,743 | -0.06% |
| 2024-03-15 | 16.62 | 16.80 | 16.30 | 16.80 | 15.18 | qfq | 4,718,617 | 78,126,441 | 1.57% |
| 2024-03-14 | 16.74 | 17.00 | 16.40 | 16.54 | 14.95 | qfq | 3,632,371 | 60,862,112 | -0.84% |
| 2024-03-13 | 16.59 | 16.78 | 16.52 | 16.68 | 15.07 | qfq | 2,309,228 | 38,466,344 | 0.48% |
| 2024-03-12 | 16.60 | 16.63 | 16.40 | 16.60 | 15.00 | qfq | 2,547,227 | 42,121,076 | 0.55% |
| 2024-03-11 | 16.26 | 16.53 | 16.21 | 16.51 | 14.92 | qfq | 3,153,064 | 51,736,828 | 1.54% |
| 2024-03-08 | 16.32 | 16.34 | 16.09 | 16.26 | 14.69 | qfq | 2,286,611 | 37,071,140 | 1.43% |
| 2024-03-07 | 16.20 | 16.47 | 16.03 | 16.03 | 14.48 | qfq | 3,825,037 | 62,304,028 | -1.23% |
| 2024-03-06 | 15.81 | 16.36 | 15.81 | 16.23 | 14.67 | qfq | 2,772,372 | 44,798,474 | 0.81% |
| 2024-03-05 | 16.27 | 16.31 | 16.01 | 16.10 | 14.55 | qfq | 2,452,818 | 39,492,184 | -1.04% |
| 2024-03-04 | 16.50 | 16.64 | 16.20 | 16.27 | 14.70 | qfq | 2,796,881 | 45,669,879 | -1.33% |
| 2024-03-01 | 16.34 | 16.56 | 16.30 | 16.49 | 14.90 | qfq | 2,800,582 | 46,095,291 | -0.12% |
| 2024-02-29 | 15.98 | 16.58 | 15.90 | 16.51 | 14.92 | qfq | 3,981,805 | 64,919,935 | 3.06% |
| 2024-02-28 | 16.46 | 17.06 | 16.02 | 16.02 | 14.48 | qfq | 5,718,255 | 94,848,441 | -2.73% |
| 2024-02-27 | 16.39 | 16.48 | 16.19 | 16.47 | 14.88 | qfq | 3,263,254 | 53,324,580 | 0.67% |
| 2024-02-26 | 16.37 | 16.50 | 16.24 | 16.36 | 14.78 | qfq | 3,992,100 | 65,341,930 | 0.00% |
| 2024-02-23 | 16.28 | 16.36 | 16.08 | 16.36 | 14.78 | qfq | 2,771,205 | 44,979,283 | 0.55% |
| 2024-02-22 | 16.27 | 16.43 | 16.12 | 16.27 | 14.70 | qfq | 2,511,700 | 40,798,859 | 0.12% |
| 2024-02-21 | 16.11 | 16.64 | 16.08 | 16.25 | 14.68 | qfq | 2,730,056 | 44,764,725 | 0.12% |
| 2024-02-20 | 16.34 | 16.34 | 16.01 | 16.23 | 14.67 | qfq | 2,914,571 | 47,089,817 | -0.12% |
| 2024-02-19 | 16.54 | 16.63 | 16.12 | 16.25 | 14.68 | qfq | 3,548,561 | 57,777,957 | -0.43% |
| 2024-02-08 | 15.67 | 16.57 | 15.67 | 16.32 | 14.75 | qfq | 4,597,497 | 75,246,342 | 3.03% |
| 2024-02-07 | 15.26 | 16.09 | 15.26 | 15.84 | 14.31 | qfq | 5,199,890 | 82,031,946 | 3.39% |
| 2024-02-06 | 14.28 | 15.59 | 13.88 | 15.32 | 13.84 | qfq | 5,597,068 | 83,145,575 | 5.87% |
| 2024-02-05 | 14.21 | 14.74 | 13.46 | 14.47 | 13.07 | qfq | 6,257,955 | 88,256,137 | 0.00% |
| 2024-02-02 | 14.88 | 15.06 | 14.00 | 14.47 | 13.07 | qfq | 4,743,100 | 69,418,743 | -2.89% |
| 2024-02-01 | 14.87 | 15.24 | 14.50 | 14.90 | 13.46 | qfq | 3,618,505 | 54,018,322 | -0.20% |
| 2024-01-31 | 15.33 | 15.63 | 14.85 | 14.93 | 13.49 | qfq | 3,236,729 | 49,374,453 | -3.68% |
| 2024-01-30 | 15.88 | 16.04 | 15.42 | 15.50 | 14.01 | qfq | 2,067,700 | 32,576,737 | -2.33% |
| 2024-01-29 | 16.40 | 16.53 | 15.82 | 15.87 | 14.34 | qfq | 2,371,230 | 38,205,904 | -3.05% |
| 2024-01-26 | 16.55 | 16.68 | 16.28 | 16.37 | 14.79 | qfq | 1,927,590 | 31,730,268 | -1.15% |
| 2024-01-25 | 16.15 | 16.57 | 16.01 | 16.56 | 14.96 | qfq | 2,973,397 | 48,608,039 | 3.05% |
| 2024-01-24 | 15.92 | 16.25 | 15.45 | 16.07 | 14.52 | qfq | 2,874,278 | 45,713,779 | 1.71% |
| 2024-01-23 | 15.45 | 15.95 | 15.25 | 15.80 | 14.28 | qfq | 4,005,303 | 62,994,411 | 1.74% |
| 2024-01-22 | 16.53 | 16.53 | 15.42 | 15.53 | 14.03 | qfq | 3,161,415 | 50,545,295 | -5.88% |
| 2024-01-19 | 16.75 | 16.94 | 16.49 | 16.50 | 14.91 | qfq | 2,407,318 | 40,161,650 | -1.79% |
| 2024-01-18 | 16.88 | 16.89 | 16.27 | 16.80 | 15.18 | qfq | 3,796,410 | 62,874,923 | -0.65% |
| 2024-01-17 | 17.34 | 17.34 | 16.91 | 16.91 | 15.28 | qfq | 2,609,525 | 44,617,901 | -2.87% |
| 2024-01-16 | 17.27 | 17.43 | 16.98 | 17.41 | 15.73 | qfq | 4,191,589 | 71,985,624 | 0.81% |
| 2024-01-15 | 17.56 | 17.56 | 17.17 | 17.27 | 15.60 | qfq | 2,594,336 | 44,882,864 | -1.37% |
| 2024-01-12 | 17.70 | 17.85 | 17.49 | 17.51 | 15.82 | qfq | 3,170,236 | 55,985,805 | -1.07% |
| 2024-01-11 | 17.75 | 17.87 | 17.55 | 17.70 | 15.99 | qfq | 3,453,636 | 61,145,308 | -0.28% |
| 2024-01-10 | 17.84 | 17.93 | 17.59 | 17.75 | 16.04 | qfq | 1,844,438 | 32,781,069 | -0.50% |
| 2024-01-09 | 17.86 | 18.09 | 17.71 | 17.84 | 16.12 | qfq | 2,427,730 | 43,390,067 | -0.11% |
| 2024-01-08 | 18.25 | 18.25 | 17.85 | 17.86 | 16.14 | qfq | 3,117,330 | 56,028,687 | -1.87% |
| 2024-01-05 | 18.50 | 18.72 | 18.14 | 18.20 | 16.45 | qfq | 3,099,056 | 57,009,245 | -1.89% |
| 2024-01-04 | 18.76 | 18.76 | 18.28 | 18.55 | 16.76 | qfq | 3,995,610 | 73,841,162 | -1.07% |
| 2024-01-03 | 19.20 | 19.27 | 18.63 | 18.75 | 16.94 | qfq | 4,240,761 | 80,076,243 | -2.45% |
| 2024-01-02 | 19.25 | 19.31 | 19.07 | 19.22 | 17.37 | qfq | 3,136,624 | 60,210,580 | -0.05% |
| 2023-12-29 | 19.15 | 19.34 | 18.95 | 19.23 | 17.38 | qfq | 4,388,625 | 84,041,048 | 0.16% |
| 2023-12-28 | 19.02 | 19.37 | 18.95 | 19.20 | 17.35 | qfq | 3,197,496 | 61,364,784 | 0.79% |
| 2023-12-27 | 19.06 | 19.18 | 18.69 | 19.05 | 17.21 | qfq | 3,089,350 | 58,626,928 | -0.10% |
| 2023-12-26 | 19.40 | 19.40 | 18.86 | 19.07 | 17.23 | qfq | 2,450,500 | 46,670,866 | -1.50% |
| 2023-12-25 | 19.28 | 19.45 | 19.21 | 19.36 | 17.49 | qfq | 1,341,635 | 25,948,218 | -0.05% |
| 2023-12-22 | 19.41 | 19.60 | 19.24 | 19.37 | 17.50 | qfq | 2,050,440 | 39,866,398 | -0.15% |
| 2023-12-21 | 19.38 | 19.57 | 19.10 | 19.40 | 17.53 | qfq | 2,728,163 | 52,861,804 | -0.26% |
| 2023-12-20 | 19.51 | 19.79 | 19.38 | 19.45 | 17.57 | qfq | 2,185,560 | 42,791,694 | -0.87% |
| 2023-12-19 | 19.63 | 19.83 | 19.45 | 19.62 | 17.73 | qfq | 1,625,229 | 31,762,424 | -0.20% |
| 2023-12-18 | 20.01 | 20.07 | 19.66 | 19.66 | 17.76 | qfq | 1,899,900 | 37,724,712 | -1.85% |
| 2023-12-15 | 20.20 | 20.42 | 20.03 | 20.03 | 18.10 | qfq | 1,578,939 | 31,872,999 | -0.94% |
| 2023-12-14 | 20.57 | 20.68 | 20.13 | 20.22 | 18.27 | qfq | 2,872,170 | 58,413,604 | -1.61% |
| 2023-12-13 | 21.11 | 21.11 | 20.52 | 20.55 | 18.57 | qfq | 3,183,616 | 66,117,377 | -2.93% |
| 2023-12-12 | 21.13 | 21.31 | 20.98 | 21.17 | 19.13 | qfq | 2,380,550 | 50,294,572 | -0.19% |
| 2023-12-11 | 20.80 | 21.26 | 20.74 | 21.21 | 19.17 | qfq | 3,137,565 | 65,892,104 | 1.53% |
| 2023-12-08 | 21.22 | 21.25 | 20.86 | 20.89 | 18.88 | qfq | 3,554,900 | 74,931,439 | -1.74% |
| 2023-12-07 | 21.27 | 21.36 | 20.72 | 21.26 | 19.21 | qfq | 5,374,197 | 113,076,913 | -0.61% |
| 2023-12-06 | 21.15 | 21.58 | 21.12 | 21.39 | 19.33 | qfq | 5,219,227 | 111,482,022 | 0.56% |
| 2023-12-05 | 21.30 | 21.54 | 21.12 | 21.27 | 19.22 | qfq | 4,242,025 | 90,512,328 | -1.12% |
| 2023-12-04 | 21.38 | 21.66 | 21.08 | 21.51 | 19.44 | qfq | 5,849,062 | 125,153,532 | 1.51% |
| 2023-12-01 | 21.43 | 21.55 | 20.91 | 21.19 | 19.15 | qfq | 5,460,560 | 115,883,422 | -0.89% |
| 2023-11-30 | 21.50 | 21.62 | 21.10 | 21.38 | 19.32 | qfq | 2,839,993 | 60,458,499 | -0.65% |
| 2023-11-29 | 21.75 | 21.76 | 21.30 | 21.52 | 19.45 | qfq | 2,774,642 | 59,656,507 | -0.97% |
| 2023-11-28 | 21.22 | 21.74 | 21.22 | 21.73 | 19.63 | qfq | 5,325,355 | 114,864,534 | 1.78% |
| 2023-11-27 | 21.49 | 21.50 | 21.01 | 21.35 | 19.29 | qfq | 5,580,362 | 118,504,925 | -0.93% |
| 2023-11-24 | 22.05 | 22.18 | 21.43 | 21.55 | 19.47 | qfq | 5,984,183 | 129,798,393 | -2.27% |
| 2023-11-23 | 21.60 | 22.22 | 21.58 | 22.05 | 19.92 | qfq | 6,303,335 | 138,376,526 | 1.52% |
| 2023-11-22 | 21.89 | 22.06 | 21.62 | 21.72 | 19.63 | qfq | 6,423,800 | 139,964,255 | -1.59% |
| 2023-11-21 | 22.55 | 22.70 | 21.98 | 22.07 | 19.94 | qfq | 8,868,096 | 197,883,415 | -1.56% |
| 2023-11-20 | 22.53 | 22.85 | 22.00 | 22.42 | 20.26 | qfq | 10,705,765 | 239,710,474 | -0.36% |
| 2023-11-17 | 22.15 | 22.96 | 22.03 | 22.50 | 20.33 | qfq | 13,622,379 | 306,205,966 | -0.88% |
| 2023-11-16 | 23.70 | 23.70 | 22.41 | 22.70 | 20.51 | qfq | 22,644,610 | 519,153,584 | -4.54% |
| 2023-11-15 | 21.65 | 23.78 | 21.59 | 23.78 | 21.49 | qfq | 17,739,622 | 413,545,349 | 9.99% |
| 2023-11-14 | 21.57 | 21.65 | 21.26 | 21.62 | 19.54 | qfq | 2,040,500 | 43,916,989 | 0.37% |
| 2023-11-13 | 21.35 | 21.55 | 21.18 | 21.54 | 19.46 | qfq | 1,893,300 | 40,460,101 | 1.08% |
| 2023-11-10 | 21.29 | 21.37 | 20.92 | 21.31 | 19.26 | qfq | 2,013,802 | 42,652,147 | 0.28% |
| 2023-11-09 | 21.01 | 21.40 | 21.01 | 21.25 | 19.20 | qfq | 1,776,745 | 37,704,862 | 0.24% |
| 2023-11-08 | 21.55 | 21.70 | 21.09 | 21.20 | 19.16 | qfq | 2,605,261 | 55,397,339 | -1.49% |
| 2023-11-07 | 21.61 | 21.75 | 21.25 | 21.52 | 19.45 | qfq | 2,163,020 | 46,516,336 | -0.42% |
| 2023-11-06 | 21.40 | 21.79 | 21.27 | 21.61 | 19.53 | qfq | 2,261,003 | 48,787,548 | 1.46% |
| 2023-11-03 | 21.26 | 21.56 | 21.05 | 21.30 | 19.25 | qfq | 2,294,110 | 48,962,919 | 0.19% |
| 2023-11-02 | 21.68 | 21.68 | 21.07 | 21.26 | 19.21 | qfq | 2,825,572 | 60,166,622 | -1.94% |
| 2023-11-01 | 21.47 | 21.80 | 21.32 | 21.68 | 19.59 | qfq | 2,654,325 | 57,437,633 | 0.93% |
| 2023-10-31 | 21.50 | 21.64 | 21.23 | 21.48 | 19.41 | qfq | 2,559,850 | 54,916,889 | -0.05% |
| 2023-10-30 | 20.87 | 21.70 | 20.86 | 21.49 | 19.42 | qfq | 4,390,367 | 94,047,823 | 2.72% |
| 2023-10-27 | 20.56 | 21.28 | 20.56 | 20.92 | 18.90 | qfq | 5,359,139 | 112,486,936 | 2.60% |
| 2023-10-26 | 20.45 | 20.45 | 19.80 | 20.39 | 18.42 | qfq | 2,292,600 | 46,048,968 | -0.39% |
| 2023-10-25 | 20.18 | 20.70 | 20.10 | 20.47 | 18.50 | qfq | 2,720,820 | 55,752,292 | 2.61% |
| 2023-10-24 | 19.58 | 20.06 | 19.50 | 19.95 | 18.03 | qfq | 2,048,039 | 40,579,092 | 2.62% |
| 2023-10-23 | 20.00 | 20.04 | 19.38 | 19.44 | 17.57 | qfq | 1,617,112 | 31,699,973 | -3.04% |
| 2023-10-20 | 19.94 | 20.35 | 19.90 | 20.05 | 18.12 | qfq | 1,618,887 | 32,660,730 | 0.60% |
| 2023-10-19 | 20.53 | 20.53 | 19.93 | 19.93 | 18.01 | qfq | 2,086,200 | 42,004,294 | -2.83% |
| 2023-10-18 | 20.59 | 20.75 | 20.11 | 20.51 | 18.53 | qfq | 2,428,055 | 49,712,907 | -0.19% |
| 2023-10-17 | 20.37 | 20.64 | 20.29 | 20.55 | 18.57 | qfq | 1,678,174 | 34,334,717 | 1.23% |
| 2023-10-16 | 20.75 | 20.89 | 20.22 | 20.30 | 18.34 | qfq | 2,160,525 | 44,158,431 | -1.84% |
| 2023-10-13 | 21.25 | 21.38 | 20.59 | 20.68 | 18.69 | qfq | 2,097,317 | 43,446,321 | -2.22% |
| 2023-10-12 | 20.48 | 21.25 | 20.43 | 21.15 | 19.11 | qfq | 3,137,102 | 65,596,052 | 3.93% |
| 2023-10-11 | 20.45 | 20.66 | 20.28 | 20.35 | 18.39 | qfq | 1,798,411 | 36,717,217 | -0.15% |
| 2023-10-10 | 20.80 | 20.80 | 20.30 | 20.38 | 18.42 | qfq | 3,257,870 | 66,878,653 | -1.55% |
| 2023-10-09 | 20.50 | 20.79 | 20.12 | 20.70 | 18.70 | qfq | 4,025,858 | 82,617,049 | 0.83% |
| 2023-09-28 | 20.75 | 20.90 | 20.43 | 20.53 | 18.55 | qfq | 2,839,235 | 58,368,251 | -0.73% |
| 2023-09-27 | 20.48 | 21.07 | 20.48 | 20.68 | 18.69 | qfq | 1,872,715 | 38,979,047 | 0.49% |
| 2023-09-26 | 20.81 | 20.89 | 20.48 | 20.58 | 18.60 | qfq | 1,310,796 | 27,036,855 | -1.11% |
| 2023-09-25 | 21.03 | 21.13 | 20.69 | 20.81 | 18.80 | qfq | 1,477,427 | 30,764,152 | -1.19% |
| 2023-09-22 | 20.78 | 21.14 | 20.55 | 21.06 | 19.03 | qfq | 1,579,766 | 32,900,454 | 0.91% |
| 2023-09-21 | 20.91 | 21.07 | 20.67 | 20.87 | 18.86 | qfq | 1,576,188 | 32,850,319 | -0.48% |
| 2023-09-20 | 21.30 | 21.31 | 20.88 | 20.97 | 18.95 | qfq | 1,783,517 | 37,575,284 | -1.55% |
| 2023-09-19 | 21.29 | 21.40 | 21.13 | 21.30 | 19.25 | qfq | 1,506,180 | 32,018,754 | 0.05% |
| 2023-09-18 | 21.41 | 21.53 | 21.12 | 21.29 | 19.24 | qfq | 2,094,720 | 44,566,768 | -0.93% |
| 2023-09-15 | 21.79 | 21.79 | 21.26 | 21.49 | 19.42 | qfq | 2,371,345 | 50,774,924 | -0.37% |
| 2023-09-14 | 21.49 | 21.66 | 21.38 | 21.57 | 19.49 | qfq | 2,828,491 | 60,877,900 | 1.75% |
| 2023-09-13 | 21.25 | 21.49 | 21.07 | 21.20 | 19.16 | qfq | 1,642,114 | 34,901,893 | -0.38% |
| 2023-09-12 | 21.42 | 21.42 | 21.01 | 21.28 | 19.23 | qfq | 1,812,659 | 38,411,702 | 0.14% |
| 2023-09-11 | 21.09 | 21.34 | 21.00 | 21.25 | 19.20 | qfq | 1,668,100 | 35,334,431 | 0.81% |
| 2023-09-08 | 21.39 | 21.53 | 21.05 | 21.08 | 19.05 | qfq | 2,238,452 | 47,538,164 | -1.26% |
| 2023-09-07 | 21.80 | 21.95 | 21.35 | 21.35 | 19.29 | qfq | 2,249,500 | 48,548,101 | -3.04% |
| 2023-09-06 | 21.80 | 22.03 | 21.67 | 22.02 | 19.90 | qfq | 1,816,125 | 39,727,447 | 0.73% |
| 2023-09-05 | 22.17 | 22.17 | 21.70 | 21.86 | 19.75 | qfq | 2,837,600 | 62,085,606 | -2.19% |
| 2023-09-04 | 21.60 | 22.36 | 21.35 | 22.35 | 20.20 | qfq | 6,192,639 | 135,729,682 | 5.08% |
| 2023-09-01 | 21.33 | 21.62 | 21.10 | 21.27 | 19.22 | qfq | 4,349,632 | 92,823,665 | -0.33% |
| 2023-08-31 | 21.45 | 21.75 | 21.20 | 21.34 | 19.28 | qfq | 3,738,737 | 79,778,194 | -0.70% |
| 2023-08-30 | 22.63 | 22.67 | 21.30 | 21.49 | 19.42 | qfq | 10,631,069 | 231,963,785 | -2.85% |
| 2023-08-29 | 21.00 | 22.12 | 20.88 | 22.12 | 19.99 | qfq | 5,958,620 | 129,832,078 | 10.00% |
| 2023-08-28 | 20.50 | 21.20 | 20.01 | 20.11 | 18.17 | qfq | 4,152,053 | 85,742,759 | 1.31% |
| 2023-08-25 | 19.77 | 20.05 | 19.45 | 19.85 | 17.94 | qfq | 1,921,747 | 38,100,705 | 0.46% |
| 2023-08-24 | 19.93 | 20.06 | 19.62 | 19.76 | 17.85 | qfq | 2,012,246 | 39,928,168 | 0.00% |
| 2023-08-23 | 20.54 | 20.56 | 19.70 | 19.76 | 17.85 | qfq | 2,687,000 | 53,850,623 | -3.80% |
| 2023-08-22 | 20.39 | 20.68 | 20.22 | 20.54 | 18.56 | qfq | 2,023,200 | 41,345,575 | 0.20% |
| 2023-08-21 | 20.92 | 20.94 | 20.50 | 20.50 | 18.52 | qfq | 1,621,712 | 33,524,097 | -2.01% |
| 2023-08-18 | 21.31 | 21.45 | 20.87 | 20.92 | 18.90 | qfq | 2,888,156 | 60,750,602 | -1.46% |
| 2023-08-17 | 21.64 | 21.83 | 20.88 | 21.23 | 19.18 | qfq | 3,795,111 | 80,635,461 | -2.08% |
| 2023-08-16 | 22.60 | 23.00 | 21.63 | 21.68 | 19.59 | qfq | 3,105,950 | 68,798,209 | -4.28% |
| 2023-08-15 | 23.26 | 23.34 | 22.40 | 22.65 | 20.47 | qfq | 2,061,679 | 46,844,180 | -2.62% |
| 2023-08-14 | 22.52 | 23.65 | 22.52 | 23.26 | 21.02 | qfq | 1,759,541 | 40,635,566 | -2.23% |
| 2023-08-11 | 24.55 | 24.59 | 23.75 | 23.79 | 21.50 | qfq | 1,447,853 | 34,765,762 | -3.14% |
| 2023-08-10 | 24.23 | 24.64 | 24.09 | 24.56 | 22.19 | qfq | 1,049,800 | 25,653,756 | 1.11% |
| 2023-08-09 | 24.59 | 24.59 | 24.06 | 24.29 | 21.95 | qfq | 1,337,859 | 32,412,157 | -0.98% |
| 2023-08-08 | 24.53 | 24.69 | 24.05 | 24.53 | 22.16 | qfq | 1,374,091 | 33,459,521 | 0.04% |
| 2023-08-07 | 24.70 | 24.90 | 24.45 | 24.52 | 22.16 | qfq | 1,402,559 | 34,411,665 | -1.37% |
| 2023-08-04 | 25.05 | 25.30 | 24.86 | 24.86 | 22.46 | qfq | 1,640,700 | 41,012,651 | -0.96% |
| 2023-08-03 | 25.21 | 25.58 | 24.90 | 25.10 | 22.68 | qfq | 1,693,488 | 42,424,935 | -0.48% |
| 2023-08-02 | 25.26 | 25.45 | 25.15 | 25.22 | 22.79 | qfq | 1,820,489 | 45,959,010 | -0.16% |
| 2023-08-01 | 25.55 | 25.55 | 25.02 | 25.26 | 22.82 | qfq | 2,349,771 | 59,313,644 | 0.40% |
| 2023-07-31 | 24.93 | 25.55 | 24.93 | 25.16 | 22.73 | qfq | 2,526,150 | 63,908,436 | 0.92% |
| 2023-07-28 | 24.90 | 25.27 | 24.78 | 24.93 | 22.53 | qfq | 2,033,793 | 50,738,943 | -0.40% |
| 2023-07-27 | 25.15 | 25.47 | 24.93 | 25.03 | 22.62 | qfq | 2,042,676 | 51,407,088 | -0.56% |
| 2023-07-26 | 25.05 | 25.32 | 24.90 | 25.17 | 22.74 | qfq | 2,739,015 | 68,757,737 | 1.21% |
| 2023-07-25 | 23.74 | 25.28 | 23.74 | 24.87 | 22.47 | qfq | 4,025,786 | 99,137,608 | 5.69% |
| 2023-07-24 | 23.71 | 23.78 | 23.50 | 23.53 | 21.26 | qfq | 716,158 | 16,890,224 | -1.01% |
| 2023-07-21 | 23.58 | 24.05 | 23.32 | 23.77 | 21.48 | qfq | 1,330,025 | 31,661,468 | 0.98% |
| 2023-07-20 | 23.59 | 24.00 | 23.45 | 23.54 | 21.27 | qfq | 1,150,645 | 27,341,030 | -0.21% |
| 2023-07-19 | 23.81 | 24.07 | 23.49 | 23.59 | 21.32 | qfq | 1,175,254 | 27,858,177 | -1.17% |
| 2023-07-18 | 23.54 | 24.20 | 23.32 | 23.87 | 21.57 | qfq | 1,557,096 | 37,026,322 | 1.36% |
| 2023-07-17 | 24.03 | 24.03 | 23.32 | 23.55 | 21.28 | qfq | 788,600 | 18,510,697 | -0.21% |