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
华康股份605077.SH
最近收盘价10.362026-07-17
最近交易日2026-07-17
成交量（股）5,413,947
成交额（元）57,068,060
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-22 | 2025-09-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-17 | 2025-04-24 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 10.71 | 10.87 | 10.27 | 10.36 | 10.36 | qfq | 5,413,947 | 57,068,060 | -3.18% |
| 2026-07-16 | 10.57 | 10.81 | 10.52 | 10.70 | 10.70 | qfq | 4,331,943 | 46,375,179 | 0.94% |
| 2026-07-15 | 10.28 | 10.68 | 10.27 | 10.60 | 10.60 | qfq | 4,784,408 | 50,459,382 | 1.63% |
| 2026-07-14 | 10.20 | 10.43 | 10.20 | 10.43 | 10.43 | qfq | 4,172,729 | 43,073,093 | 1.56% |
| 2026-07-13 | 10.50 | 10.56 | 10.22 | 10.27 | 10.27 | qfq | 4,875,700 | 50,335,253 | -2.56% |
| 2026-07-10 | 10.33 | 10.67 | 10.22 | 10.54 | 10.54 | qfq | 5,979,991 | 62,829,185 | 1.84% |
| 2026-07-09 | 10.49 | 10.57 | 10.20 | 10.35 | 10.35 | qfq | 5,676,668 | 58,620,339 | -1.90% |
| 2026-07-08 | 10.74 | 10.77 | 10.48 | 10.55 | 10.55 | qfq | 3,873,472 | 41,017,613 | -1.31% |
| 2026-07-07 | 11.01 | 11.12 | 10.67 | 10.69 | 10.69 | qfq | 5,502,500 | 59,390,034 | -3.95% |
| 2026-07-06 | 11.35 | 11.37 | 11.06 | 11.13 | 11.13 | qfq | 4,625,706 | 51,572,970 | -0.18% |
| 2026-07-03 | 11.10 | 11.27 | 10.99 | 11.15 | 11.15 | qfq | 5,531,515 | 61,636,990 | 0.54% |
| 2026-07-02 | 10.90 | 11.25 | 10.89 | 11.09 | 11.09 | qfq | 5,855,213 | 65,194,831 | 1.19% |
| 2026-07-01 | 10.80 | 11.06 | 10.67 | 10.96 | 10.96 | qfq | 6,100,361 | 66,443,340 | 1.39% |
| 2026-06-30 | 10.95 | 11.10 | 10.72 | 10.81 | 10.81 | qfq | 5,018,586 | 54,310,415 | -2.08% |
| 2026-06-29 | 11.05 | 11.16 | 10.67 | 11.04 | 11.04 | qfq | 6,796,383 | 74,494,395 | -0.09% |
| 2026-06-26 | 11.45 | 11.45 | 11.01 | 11.05 | 11.05 | qfq | 5,794,678 | 64,596,755 | -3.32% |
| 2026-06-25 | 11.59 | 11.70 | 11.28 | 11.43 | 11.43 | qfq | 5,722,227 | 65,421,025 | -1.38% |
| 2026-06-24 | 12.07 | 12.07 | 11.46 | 11.59 | 11.59 | qfq | 5,710,330 | 66,525,844 | -3.01% |
| 2026-06-23 | 11.83 | 12.12 | 11.83 | 11.95 | 11.95 | qfq | 6,627,779 | 79,240,973 | 1.19% |
| 2026-06-22 | 11.60 | 11.85 | 11.27 | 11.81 | 11.81 | qfq | 7,747,776 | 90,010,446 | 2.16% |
| 2026-06-18 | 11.80 | 11.82 | 11.54 | 11.56 | 11.56 | qfq | 6,627,850 | 77,102,194 | -2.28% |
| 2026-06-17 | 11.80 | 12.33 | 11.72 | 11.83 | 11.83 | qfq | 9,781,191 | 117,091,523 | -2.07% |
| 2026-06-16 | 12.31 | 12.33 | 11.91 | 12.08 | 11.78 | qfq | 6,818,889 | 82,122,273 | -2.11% |
| 2026-06-15 | 12.17 | 12.61 | 12.17 | 12.34 | 12.03 | qfq | 8,609,315 | 106,526,131 | 1.31% |
| 2026-06-12 | 12.10 | 12.27 | 11.90 | 12.18 | 11.88 | qfq | 7,756,901 | 94,015,993 | 1.08% |
| 2026-06-11 | 12.27 | 12.44 | 11.95 | 12.05 | 11.75 | qfq | 7,089,487 | 85,695,571 | -2.59% |
| 2026-06-10 | 12.44 | 12.48 | 12.18 | 12.37 | 12.06 | qfq | 6,410,879 | 79,007,859 | -0.96% |
| 2026-06-09 | 12.91 | 13.18 | 12.44 | 12.49 | 12.18 | qfq | 8,717,564 | 110,234,977 | -2.50% |
| 2026-06-08 | 13.16 | 13.28 | 12.55 | 12.81 | 12.49 | qfq | 12,662,777 | 163,405,177 | -5.88% |
| 2026-06-05 | 14.00 | 14.19 | 13.40 | 13.61 | 13.27 | qfq | 14,797,122 | 202,432,047 | -3.61% |
| 2026-06-04 | 15.30 | 15.48 | 14.09 | 14.12 | 13.77 | qfq | 16,817,049 | 244,198,046 | -9.78% |
| 2026-06-03 | 17.49 | 17.49 | 15.65 | 15.65 | 15.26 | qfq | 19,714,843 | 317,612,759 | -10.01% |
| 2026-06-02 | 17.99 | 18.57 | 17.36 | 17.39 | 16.96 | qfq | 17,799,002 | 317,267,399 | -3.39% |
| 2026-06-01 | 17.49 | 18.75 | 17.39 | 18.00 | 17.55 | qfq | 22,802,248 | 415,118,718 | 2.33% |
| 2026-05-29 | 17.06 | 18.56 | 16.95 | 17.59 | 17.15 | qfq | 24,156,665 | 435,569,544 | 2.45% |
| 2026-05-28 | 17.98 | 17.98 | 17.10 | 17.17 | 16.74 | qfq | 17,146,929 | 299,040,285 | -4.51% |
| 2026-05-27 | 18.20 | 18.42 | 17.45 | 17.98 | 17.53 | qfq | 19,077,103 | 344,188,865 | -1.69% |
| 2026-05-26 | 18.49 | 18.95 | 17.70 | 18.29 | 17.84 | qfq | 18,994,292 | 343,666,358 | -0.11% |
| 2026-05-25 | 17.80 | 18.33 | 17.25 | 18.31 | 17.86 | qfq | 18,758,618 | 333,048,173 | 2.12% |
| 2026-05-22 | 18.84 | 19.18 | 17.79 | 17.93 | 17.48 | qfq | 22,910,379 | 425,704,143 | -3.08% |
| 2026-05-21 | 18.31 | 19.44 | 18.04 | 18.50 | 18.04 | qfq | 24,162,703 | 454,033,732 | 3.29% |
| 2026-05-20 | 18.58 | 18.76 | 17.87 | 17.91 | 17.47 | qfq | 16,106,048 | 294,570,692 | -3.19% |
| 2026-05-19 | 18.69 | 19.28 | 18.29 | 18.50 | 18.04 | qfq | 19,507,500 | 364,085,141 | -0.05% |
| 2026-05-18 | 18.10 | 18.79 | 18.04 | 18.51 | 18.05 | qfq | 20,760,481 | 382,745,992 | 2.27% |
| 2026-05-15 | 18.82 | 18.86 | 17.77 | 18.10 | 17.65 | qfq | 22,755,685 | 417,543,217 | -3.36% |
| 2026-05-14 | 18.96 | 19.16 | 18.36 | 18.73 | 18.26 | qfq | 26,568,071 | 502,034,886 | -0.74% |
| 2026-05-13 | 19.03 | 19.36 | 18.30 | 18.87 | 18.40 | qfq | 26,127,634 | 493,837,177 | -0.79% |
| 2026-05-12 | 19.00 | 19.17 | 18.77 | 19.02 | 18.55 | qfq | 19,942,515 | 378,942,829 | 0.37% |
| 2026-05-11 | 18.65 | 19.07 | 18.40 | 18.95 | 18.48 | qfq | 21,173,062 | 397,150,982 | 1.61% |
| 2026-05-08 | 18.40 | 18.68 | 18.20 | 18.65 | 18.19 | qfq | 21,571,292 | 397,823,861 | 2.30% |
| 2026-05-07 | 17.56 | 18.27 | 17.53 | 18.23 | 17.78 | qfq | 22,561,136 | 406,263,346 | 2.94% |
| 2026-05-06 | 17.10 | 17.71 | 16.72 | 17.71 | 17.27 | qfq | 17,848,486 | 306,960,726 | 3.93% |
| 2026-04-30 | 17.00 | 17.28 | 16.77 | 17.04 | 16.62 | qfq | 15,805,505 | 269,792,768 | -0.23% |
| 2026-04-29 | 16.79 | 17.18 | 16.58 | 17.08 | 16.66 | qfq | 14,347,192 | 242,997,176 | 1.73% |
| 2026-04-28 | 16.90 | 17.06 | 16.67 | 16.79 | 16.37 | qfq | 14,493,464 | 244,761,381 | -1.12% |
| 2026-04-27 | 16.96 | 17.22 | 16.84 | 16.98 | 16.56 | qfq | 13,107,194 | 222,529,383 | -0.06% |
| 2026-04-24 | 16.78 | 17.18 | 16.70 | 16.99 | 16.57 | qfq | 14,908,779 | 253,513,259 | 0.00% |
| 2026-04-23 | 16.48 | 17.18 | 16.26 | 16.99 | 16.57 | qfq | 22,597,958 | 378,446,353 | 2.97% |
| 2026-04-22 | 15.41 | 16.79 | 15.28 | 16.50 | 16.09 | qfq | 15,559,047 | 252,353,564 | 7.42% |
| 2026-04-21 | 15.01 | 15.40 | 14.92 | 15.36 | 14.98 | qfq | 5,209,918 | 78,867,215 | 2.26% |
| 2026-04-20 | 14.72 | 15.17 | 14.68 | 15.02 | 14.65 | qfq | 5,209,605 | 78,171,759 | 2.04% |
| 2026-04-17 | 14.72 | 14.89 | 14.56 | 14.72 | 14.35 | qfq | 3,061,967 | 44,976,413 | -0.27% |
| 2026-04-16 | 14.66 | 14.78 | 14.56 | 14.76 | 14.39 | qfq | 2,423,380 | 35,643,520 | 0.61% |
| 2026-04-15 | 14.95 | 14.97 | 14.46 | 14.67 | 14.31 | qfq | 5,571,287 | 81,622,060 | -1.81% |
| 2026-04-14 | 14.65 | 15.33 | 14.62 | 14.94 | 14.57 | qfq | 7,645,512 | 114,546,178 | 2.54% |
| 2026-04-13 | 14.75 | 14.75 | 14.30 | 14.57 | 14.21 | qfq | 4,124,128 | 59,677,037 | -1.35% |
| 2026-04-10 | 14.79 | 15.00 | 14.70 | 14.77 | 14.40 | qfq | 5,311,470 | 78,843,562 | -0.20% |
| 2026-04-09 | 14.93 | 15.08 | 14.74 | 14.80 | 14.43 | qfq | 3,713,218 | 55,172,642 | -1.07% |
| 2026-04-08 | 15.28 | 15.62 | 14.75 | 14.96 | 14.59 | qfq | 8,337,597 | 125,322,635 | -1.64% |
| 2026-04-07 | 14.85 | 15.24 | 14.84 | 15.21 | 14.83 | qfq | 1,809,098 | 27,367,353 | 2.08% |
| 2026-04-03 | 15.08 | 15.15 | 14.77 | 14.90 | 14.53 | qfq | 1,902,677 | 28,374,530 | -0.67% |
| 2026-04-02 | 15.30 | 15.46 | 14.94 | 15.00 | 14.63 | qfq | 2,246,040 | 34,097,040 | -1.64% |
| 2026-04-01 | 15.05 | 15.29 | 14.87 | 15.25 | 14.87 | qfq | 2,812,868 | 42,582,017 | 2.42% |
| 2026-03-31 | 14.87 | 15.02 | 14.79 | 14.89 | 14.52 | qfq | 1,968,620 | 29,301,533 | 0.27% |
| 2026-03-30 | 14.65 | 15.07 | 14.65 | 14.85 | 14.48 | qfq | 1,995,812 | 29,731,627 | 0.61% |
| 2026-03-27 | 14.34 | 15.01 | 14.22 | 14.76 | 14.39 | qfq | 2,507,995 | 36,911,605 | 2.36% |
| 2026-03-26 | 14.55 | 14.72 | 14.37 | 14.42 | 14.06 | qfq | 1,244,657 | 18,042,615 | -0.96% |
| 2026-03-25 | 14.45 | 14.65 | 14.41 | 14.56 | 14.20 | qfq | 1,589,928 | 23,064,692 | 0.76% |
| 2026-03-24 | 14.23 | 14.47 | 14.09 | 14.45 | 14.09 | qfq | 3,106,408 | 44,178,136 | 3.21% |
| 2026-03-23 | 14.83 | 14.99 | 13.90 | 14.00 | 13.65 | qfq | 5,759,609 | 82,383,555 | -7.16% |
| 2026-03-20 | 15.21 | 15.28 | 14.92 | 15.08 | 14.71 | qfq | 3,138,590 | 47,330,539 | -0.85% |
| 2026-03-19 | 15.57 | 15.58 | 15.17 | 15.21 | 14.83 | qfq | 2,008,670 | 30,796,539 | -2.69% |
| 2026-03-18 | 15.59 | 15.69 | 15.36 | 15.63 | 15.24 | qfq | 1,840,810 | 28,512,299 | 0.26% |
| 2026-03-17 | 15.93 | 16.07 | 15.58 | 15.59 | 15.20 | qfq | 2,341,482 | 36,969,602 | -2.32% |
| 2026-03-16 | 15.98 | 16.25 | 15.89 | 15.96 | 15.56 | qfq | 1,830,444 | 29,301,510 | -0.44% |
| 2026-03-13 | 16.22 | 16.45 | 16.00 | 16.03 | 15.63 | qfq | 2,608,288 | 42,281,637 | -1.48% |
| 2026-03-12 | 16.26 | 16.59 | 16.10 | 16.27 | 15.87 | qfq | 3,567,705 | 58,407,399 | 0.31% |
| 2026-03-11 | 16.10 | 16.26 | 16.04 | 16.22 | 15.82 | qfq | 1,910,318 | 30,841,108 | 0.25% |
| 2026-03-10 | 16.30 | 16.46 | 16.07 | 16.18 | 15.78 | qfq | 2,974,802 | 48,165,300 | -1.04% |
| 2026-03-09 | 16.28 | 16.65 | 16.10 | 16.35 | 15.94 | qfq | 5,001,678 | 81,702,128 | -0.12% |
| 2026-03-06 | 15.24 | 16.57 | 15.23 | 16.37 | 15.96 | qfq | 7,870,762 | 127,155,427 | 7.20% |
| 2026-03-05 | 15.40 | 15.54 | 15.15 | 15.27 | 14.89 | qfq | 2,779,465 | 42,595,247 | 0.20% |
| 2026-03-04 | 15.68 | 15.85 | 15.20 | 15.24 | 14.86 | qfq | 3,977,537 | 61,498,310 | -3.18% |
| 2026-03-03 | 16.27 | 16.45 | 15.70 | 15.74 | 15.35 | qfq | 4,562,504 | 73,254,468 | -3.73% |
| 2026-03-02 | 16.54 | 16.62 | 16.08 | 16.35 | 15.94 | qfq | 4,899,467 | 79,850,310 | -2.62% |
| 2026-02-27 | 16.90 | 17.15 | 16.60 | 16.79 | 16.37 | qfq | 5,757,735 | 96,652,928 | -2.21% |
| 2026-02-26 | 16.39 | 17.38 | 16.33 | 17.17 | 16.74 | qfq | 9,808,898 | 166,138,551 | 5.27% |
| 2026-02-25 | 16.20 | 16.48 | 16.12 | 16.31 | 15.90 | qfq | 2,627,751 | 42,950,102 | 0.68% |
| 2026-02-24 | 15.95 | 16.23 | 15.93 | 16.20 | 15.80 | qfq | 2,373,992 | 38,307,447 | 2.02% |
| 2026-02-13 | 16.19 | 16.19 | 15.86 | 15.88 | 15.49 | qfq | 2,112,200 | 33,882,642 | -1.61% |
| 2026-02-12 | 16.16 | 16.29 | 16.01 | 16.14 | 15.74 | qfq | 2,356,611 | 38,054,574 | -0.37% |
| 2026-02-11 | 16.13 | 16.41 | 16.02 | 16.20 | 15.80 | qfq | 2,347,493 | 38,177,820 | 0.06% |
| 2026-02-10 | 16.17 | 16.36 | 16.06 | 16.19 | 15.79 | qfq | 2,427,720 | 39,408,981 | 0.12% |
| 2026-02-09 | 16.39 | 16.40 | 16.14 | 16.17 | 15.77 | qfq | 2,100,097 | 34,001,229 | -0.49% |
| 2026-02-06 | 16.12 | 16.34 | 16.00 | 16.25 | 15.85 | qfq | 1,867,198 | 30,317,979 | 0.68% |
| 2026-02-05 | 16.10 | 16.30 | 16.01 | 16.14 | 15.74 | qfq | 3,004,652 | 48,657,694 | 0.19% |
| 2026-02-04 | 16.00 | 16.18 | 15.98 | 16.11 | 15.71 | qfq | 1,585,526 | 25,512,140 | 0.37% |
| 2026-02-03 | 15.70 | 16.14 | 15.68 | 16.05 | 15.65 | qfq | 2,497,209 | 39,631,578 | 2.36% |
| 2026-02-02 | 16.20 | 16.33 | 15.68 | 15.68 | 15.29 | qfq | 4,091,287 | 65,180,380 | -3.03% |
| 2026-01-30 | 15.87 | 16.48 | 15.84 | 16.17 | 15.77 | qfq | 3,660,463 | 59,099,349 | 1.44% |
| 2026-01-29 | 15.98 | 16.16 | 15.77 | 15.94 | 15.54 | qfq | 2,848,996 | 45,466,609 | -0.25% |
| 2026-01-28 | 15.98 | 16.04 | 15.79 | 15.98 | 15.58 | qfq | 2,259,156 | 35,966,281 | 0.00% |
| 2026-01-27 | 16.13 | 16.18 | 15.50 | 15.98 | 15.58 | qfq | 3,032,607 | 48,021,067 | -0.81% |
| 2026-01-26 | 16.19 | 16.23 | 15.91 | 16.11 | 15.71 | qfq | 2,646,196 | 42,560,151 | -0.49% |
| 2026-01-23 | 16.28 | 16.31 | 16.13 | 16.19 | 15.79 | qfq | 2,334,246 | 37,811,851 | -0.55% |
| 2026-01-22 | 15.96 | 16.65 | 15.88 | 16.28 | 15.88 | qfq | 5,391,401 | 87,998,652 | 2.13% |
| 2026-01-21 | 16.14 | 16.14 | 15.90 | 15.94 | 15.54 | qfq | 2,842,399 | 45,409,177 | -1.24% |
| 2026-01-20 | 15.88 | 16.19 | 15.78 | 16.14 | 15.74 | qfq | 5,191,349 | 83,083,587 | 1.77% |
| 2026-01-19 | 15.50 | 15.90 | 15.40 | 15.86 | 15.47 | qfq | 3,934,896 | 61,995,858 | 1.60% |
| 2026-01-16 | 15.55 | 15.70 | 15.40 | 15.61 | 15.22 | qfq | 2,281,062 | 35,422,900 | 0.26% |
| 2026-01-15 | 15.30 | 15.65 | 15.19 | 15.57 | 15.18 | qfq | 2,916,719 | 45,296,549 | 2.03% |
| 2026-01-14 | 15.45 | 15.53 | 15.14 | 15.26 | 14.88 | qfq | 3,865,142 | 59,381,782 | -1.10% |
| 2026-01-13 | 15.66 | 15.75 | 15.37 | 15.43 | 15.05 | qfq | 3,278,934 | 51,009,583 | -1.78% |
| 2026-01-12 | 15.70 | 15.81 | 15.45 | 15.71 | 15.32 | qfq | 4,569,150 | 71,295,771 | 0.00% |
| 2026-01-09 | 15.78 | 15.85 | 15.62 | 15.71 | 15.32 | qfq | 3,877,556 | 60,911,792 | -0.44% |
| 2026-01-08 | 15.51 | 16.10 | 15.49 | 15.78 | 15.39 | qfq | 4,865,921 | 77,383,242 | 1.74% |
| 2026-01-07 | 15.40 | 15.96 | 15.36 | 15.51 | 15.12 | qfq | 7,770,364 | 121,742,495 | 0.65% |
| 2026-01-06 | 14.86 | 15.49 | 14.66 | 15.41 | 15.03 | qfq | 4,737,699 | 72,035,914 | 3.70% |
| 2026-01-05 | 14.84 | 15.01 | 14.78 | 14.86 | 14.49 | qfq | 3,521,826 | 52,448,296 | 0.54% |
| 2025-12-31 | 14.81 | 14.90 | 14.66 | 14.78 | 14.41 | qfq | 2,200,970 | 32,529,109 | -0.27% |
| 2025-12-30 | 15.00 | 15.12 | 14.80 | 14.82 | 14.45 | qfq | 2,491,598 | 37,118,185 | -1.72% |
| 2025-12-29 | 15.26 | 15.35 | 14.93 | 15.08 | 14.71 | qfq | 2,868,860 | 43,225,814 | -1.24% |
| 2025-12-26 | 15.37 | 15.64 | 15.24 | 15.27 | 14.89 | qfq | 2,979,977 | 45,869,917 | -1.23% |
| 2025-12-25 | 15.03 | 15.58 | 14.94 | 15.46 | 15.08 | qfq | 4,942,931 | 75,881,061 | 3.34% |
| 2025-12-24 | 14.78 | 15.05 | 14.72 | 14.96 | 14.59 | qfq | 2,057,990 | 30,723,863 | 1.63% |
| 2025-12-23 | 14.88 | 14.97 | 14.70 | 14.72 | 14.35 | qfq | 1,565,130 | 23,151,659 | -1.01% |
| 2025-12-22 | 14.90 | 14.97 | 14.79 | 14.87 | 14.50 | qfq | 1,927,336 | 28,703,982 | -0.07% |
| 2025-12-19 | 14.79 | 15.03 | 14.66 | 14.88 | 14.51 | qfq | 2,743,340 | 40,844,180 | 0.81% |
| 2025-12-18 | 14.65 | 15.08 | 14.60 | 14.76 | 14.39 | qfq | 3,074,990 | 45,561,795 | 0.68% |
| 2025-12-17 | 14.50 | 14.68 | 14.39 | 14.66 | 14.30 | qfq | 2,614,064 | 38,019,303 | 0.83% |
| 2025-12-16 | 14.68 | 14.73 | 14.50 | 14.54 | 14.18 | qfq | 1,937,050 | 28,240,545 | -0.95% |
| 2025-12-15 | 14.50 | 14.82 | 14.50 | 14.68 | 14.32 | qfq | 2,078,200 | 30,547,528 | 1.24% |
| 2025-12-12 | 14.61 | 14.70 | 14.50 | 14.50 | 14.14 | qfq | 3,102,751 | 45,263,525 | -0.75% |
| 2025-12-11 | 14.83 | 14.84 | 14.50 | 14.61 | 14.25 | qfq | 4,431,280 | 64,952,864 | -1.42% |
| 2025-12-10 | 15.00 | 15.09 | 14.77 | 14.82 | 14.45 | qfq | 2,883,398 | 42,882,083 | -0.87% |
| 2025-12-09 | 15.30 | 15.34 | 14.88 | 14.95 | 14.58 | qfq | 3,906,664 | 58,921,847 | -2.29% |
| 2025-12-08 | 15.48 | 15.50 | 15.21 | 15.30 | 14.92 | qfq | 3,159,727 | 48,285,301 | -0.58% |
| 2025-12-05 | 15.42 | 15.53 | 15.19 | 15.39 | 15.01 | qfq | 2,819,190 | 43,291,923 | -0.26% |
| 2025-12-04 | 15.54 | 15.60 | 15.40 | 15.43 | 15.05 | qfq | 1,493,954 | 23,116,537 | -0.71% |
| 2025-12-03 | 15.56 | 15.70 | 15.45 | 15.54 | 15.15 | qfq | 2,306,940 | 35,927,920 | 0.19% |
| 2025-12-02 | 15.90 | 15.90 | 15.47 | 15.51 | 15.12 | qfq | 2,683,876 | 41,893,495 | -2.15% |
| 2025-12-01 | 15.93 | 15.97 | 15.41 | 15.85 | 15.46 | qfq | 3,843,083 | 60,288,409 | -1.00% |
| 2025-11-28 | 15.80 | 16.10 | 15.68 | 16.01 | 15.61 | qfq | 1,840,775 | 29,334,333 | 1.59% |
| 2025-11-27 | 15.77 | 16.00 | 15.61 | 15.76 | 15.37 | qfq | 1,865,419 | 29,499,806 | -0.51% |
| 2025-11-26 | 15.86 | 16.10 | 15.75 | 15.84 | 15.45 | qfq | 2,665,232 | 42,316,498 | 0.44% |
| 2025-11-25 | 16.30 | 16.40 | 15.75 | 15.77 | 15.38 | qfq | 4,470,473 | 71,774,319 | -1.31% |
| 2025-11-24 | 15.71 | 16.34 | 15.44 | 15.98 | 15.58 | qfq | 10,000,470 | 160,052,529 | -2.14% |
| 2025-11-21 | 16.93 | 16.96 | 16.30 | 16.33 | 15.92 | qfq | 3,430,968 | 56,856,885 | -3.66% |
| 2025-11-20 | 17.20 | 17.41 | 16.93 | 16.95 | 16.53 | qfq | 1,955,460 | 33,422,735 | -1.80% |
| 2025-11-19 | 17.34 | 17.59 | 17.08 | 17.26 | 16.83 | qfq | 3,216,988 | 55,697,102 | -0.58% |
| 2025-11-18 | 17.45 | 17.65 | 17.26 | 17.36 | 16.93 | qfq | 2,256,572 | 39,339,449 | -0.63% |
| 2025-11-17 | 17.90 | 17.99 | 17.45 | 17.47 | 17.04 | qfq | 2,805,115 | 49,290,493 | -2.24% |
| 2025-11-14 | 18.00 | 18.30 | 17.86 | 17.87 | 17.43 | qfq | 2,722,251 | 49,024,068 | -1.11% |
| 2025-11-13 | 17.84 | 18.25 | 17.76 | 18.07 | 17.62 | qfq | 2,496,907 | 44,993,946 | 1.12% |
| 2025-11-12 | 17.75 | 17.88 | 17.63 | 17.87 | 17.43 | qfq | 2,050,817 | 36,452,488 | 0.68% |
| 2025-11-11 | 17.49 | 17.91 | 17.45 | 17.75 | 17.31 | qfq | 3,180,842 | 56,346,867 | 1.31% |
| 2025-11-10 | 16.99 | 17.70 | 16.99 | 17.52 | 17.08 | qfq | 3,512,144 | 61,293,349 | 3.06% |
| 2025-11-07 | 16.86 | 17.29 | 16.76 | 17.00 | 16.58 | qfq | 2,587,710 | 44,088,868 | 0.83% |
| 2025-11-06 | 16.81 | 16.88 | 16.67 | 16.86 | 16.44 | qfq | 1,839,873 | 30,879,559 | 0.66% |
| 2025-11-05 | 16.53 | 16.81 | 16.53 | 16.75 | 16.33 | qfq | 2,110,255 | 35,269,746 | 0.60% |
| 2025-11-04 | 17.14 | 17.15 | 16.57 | 16.65 | 16.24 | qfq | 4,279,873 | 71,509,642 | -2.86% |
| 2025-11-03 | 17.58 | 17.58 | 17.00 | 17.14 | 16.71 | qfq | 4,616,462 | 79,012,892 | -2.11% |
| 2025-10-31 | 17.57 | 17.93 | 17.38 | 17.51 | 17.08 | qfq | 3,731,922 | 65,635,921 | -0.06% |
| 2025-10-30 | 17.97 | 17.97 | 17.45 | 17.52 | 17.08 | qfq | 2,368,864 | 41,820,523 | -2.56% |
| 2025-10-29 | 17.83 | 18.05 | 17.40 | 17.98 | 17.53 | qfq | 1,637,263 | 29,211,897 | -0.72% |
| 2025-10-28 | 18.08 | 18.20 | 17.89 | 18.11 | 17.66 | qfq | 1,490,684 | 26,930,696 | 0.17% |
| 2025-10-27 | 17.88 | 18.38 | 17.84 | 18.08 | 17.63 | qfq | 2,621,040 | 47,647,369 | 1.35% |
| 2025-10-24 | 17.80 | 17.94 | 17.70 | 17.84 | 17.40 | qfq | 1,025,854 | 18,282,984 | 0.34% |
| 2025-10-23 | 17.89 | 17.92 | 17.47 | 17.78 | 17.34 | qfq | 2,158,625 | 37,994,338 | -0.78% |
| 2025-10-22 | 18.19 | 18.42 | 17.90 | 17.92 | 17.47 | qfq | 1,893,708 | 34,373,252 | -2.18% |
| 2025-10-21 | 17.48 | 18.35 | 17.47 | 18.32 | 17.87 | qfq | 4,867,146 | 88,277,167 | 5.11% |
| 2025-10-20 | 17.81 | 17.97 | 17.36 | 17.43 | 17.00 | qfq | 2,620,500 | 45,972,298 | -2.08% |
| 2025-10-17 | 18.38 | 18.50 | 17.72 | 17.80 | 17.36 | qfq | 3,383,858 | 60,941,575 | -3.31% |
| 2025-10-16 | 18.96 | 18.96 | 18.35 | 18.41 | 17.95 | qfq | 3,575,317 | 66,338,540 | -2.80% |
| 2025-10-15 | 18.76 | 19.04 | 18.75 | 18.94 | 18.47 | qfq | 1,476,643 | 27,904,880 | 0.26% |
| 2025-10-14 | 19.24 | 19.36 | 18.79 | 18.89 | 18.42 | qfq | 2,267,701 | 43,109,654 | -1.97% |
| 2025-10-13 | 18.91 | 19.48 | 18.70 | 19.27 | 18.79 | qfq | 3,842,308 | 73,504,227 | -0.10% |
| 2025-10-10 | 18.86 | 19.43 | 18.73 | 19.29 | 18.81 | qfq | 3,102,622 | 59,467,525 | 2.23% |
| 2025-10-09 | 18.83 | 18.97 | 18.52 | 18.87 | 18.40 | qfq | 2,211,561 | 41,579,691 | 0.32% |
| 2025-09-30 | 18.73 | 19.03 | 18.67 | 18.81 | 18.34 | qfq | 2,059,174 | 38,857,341 | 0.11% |
| 2025-09-29 | 18.47 | 18.88 | 17.99 | 18.79 | 18.32 | qfq | 3,404,495 | 62,895,592 | 1.62% |
| 2025-09-26 | 18.13 | 18.63 | 18.00 | 18.49 | 17.84 | qfq | 3,190,707 | 58,689,306 | 1.65% |
| 2025-09-25 | 18.31 | 18.54 | 18.15 | 18.19 | 17.55 | qfq | 1,658,693 | 30,346,258 | -1.36% |
| 2025-09-24 | 18.18 | 18.56 | 18.07 | 18.44 | 17.79 | qfq | 3,707,555 | 68,322,887 | 1.43% |
| 2025-09-23 | 17.75 | 18.27 | 17.20 | 18.18 | 17.54 | qfq | 4,521,777 | 80,451,704 | 2.71% |
| 2025-09-22 | 18.01 | 18.05 | 17.57 | 17.70 | 17.07 | qfq | 2,176,166 | 38,487,571 | -1.83% |
| 2025-09-19 | 17.88 | 18.11 | 17.78 | 18.03 | 17.39 | qfq | 1,961,264 | 35,177,043 | 0.84% |
| 2025-09-18 | 18.64 | 18.67 | 17.86 | 17.88 | 17.25 | qfq | 5,049,038 | 91,796,785 | -3.66% |
| 2025-09-17 | 18.80 | 18.84 | 18.47 | 18.56 | 17.90 | qfq | 2,527,100 | 47,014,368 | -1.64% |
| 2025-09-16 | 18.90 | 18.99 | 18.51 | 18.87 | 18.20 | qfq | 3,353,670 | 62,878,165 | -0.94% |
| 2025-09-15 | 18.54 | 19.20 | 18.54 | 19.05 | 18.38 | qfq | 4,899,163 | 92,888,880 | 2.20% |
| 2025-09-12 | 18.79 | 19.48 | 18.37 | 18.64 | 17.98 | qfq | 3,537,447 | 66,021,614 | 0.00% |
| 2025-09-11 | 18.68 | 18.79 | 18.43 | 18.64 | 17.98 | qfq | 3,869,986 | 72,014,862 | -0.21% |
| 2025-09-10 | 18.79 | 18.88 | 18.57 | 18.68 | 18.02 | qfq | 2,597,510 | 48,628,969 | -0.85% |
| 2025-09-09 | 19.27 | 19.56 | 18.70 | 18.84 | 18.17 | qfq | 3,846,901 | 73,226,365 | -2.89% |
| 2025-09-08 | 18.82 | 19.41 | 18.72 | 19.40 | 18.71 | qfq | 3,411,876 | 65,454,577 | 2.81% |
| 2025-09-05 | 18.84 | 18.95 | 18.43 | 18.87 | 18.20 | qfq | 2,579,292 | 48,395,735 | 1.02% |
| 2025-09-04 | 18.81 | 18.98 | 18.44 | 18.68 | 18.02 | qfq | 3,985,610 | 74,474,466 | -0.37% |
| 2025-09-03 | 18.89 | 19.08 | 18.48 | 18.75 | 18.09 | qfq | 3,824,152 | 71,935,976 | -0.64% |
| 2025-09-02 | 19.46 | 19.54 | 18.67 | 18.87 | 18.20 | qfq | 4,411,302 | 83,453,275 | -2.58% |
| 2025-09-01 | 19.65 | 20.01 | 19.30 | 19.37 | 18.68 | qfq | 4,147,237 | 81,486,952 | -1.87% |
| 2025-08-29 | 19.70 | 19.87 | 19.43 | 19.74 | 19.04 | qfq | 3,943,905 | 77,635,345 | 0.46% |
| 2025-08-28 | 19.31 | 19.72 | 18.90 | 19.65 | 18.95 | qfq | 5,463,677 | 105,709,856 | 1.76% |
| 2025-08-27 | 19.72 | 20.19 | 19.30 | 19.31 | 18.63 | qfq | 5,534,744 | 109,357,534 | -2.38% |
| 2025-08-26 | 19.17 | 20.20 | 19.17 | 19.78 | 19.08 | qfq | 7,972,345 | 158,202,980 | 3.02% |
| 2025-08-25 | 18.85 | 19.38 | 18.74 | 19.20 | 18.52 | qfq | 10,805,317 | 206,219,298 | 1.86% |
| 2025-08-22 | 18.15 | 19.16 | 17.78 | 18.85 | 18.18 | qfq | 10,805,396 | 200,374,109 | 3.57% |
| 2025-08-21 | 18.14 | 18.32 | 18.08 | 18.20 | 17.56 | qfq | 3,364,067 | 61,217,593 | 0.50% |
| 2025-08-20 | 18.10 | 18.47 | 17.98 | 18.11 | 17.47 | qfq | 3,811,449 | 69,105,976 | -0.66% |
| 2025-08-19 | 17.65 | 18.32 | 17.55 | 18.23 | 17.58 | qfq | 6,525,739 | 117,493,640 | 3.40% |
| 2025-08-18 | 17.59 | 18.06 | 17.52 | 17.63 | 17.01 | qfq | 4,953,093 | 87,827,466 | 0.34% |
| 2025-08-15 | 17.18 | 17.85 | 17.18 | 17.57 | 16.95 | qfq | 4,929,865 | 86,088,276 | 1.68% |
| 2025-08-14 | 17.50 | 17.80 | 17.28 | 17.28 | 16.67 | qfq | 4,176,202 | 73,190,169 | -1.31% |
| 2025-08-13 | 17.55 | 17.70 | 17.46 | 17.51 | 16.89 | qfq | 3,082,305 | 54,119,790 | -0.23% |
| 2025-08-12 | 17.73 | 18.08 | 17.47 | 17.55 | 16.93 | qfq | 3,746,069 | 66,218,135 | -0.68% |
| 2025-08-11 | 17.85 | 17.93 | 17.64 | 17.67 | 17.04 | qfq | 2,908,692 | 51,496,688 | -1.01% |
| 2025-08-08 | 17.73 | 17.94 | 17.69 | 17.85 | 17.22 | qfq | 2,030,366 | 36,158,515 | 0.62% |
| 2025-08-07 | 18.00 | 18.16 | 17.71 | 17.74 | 17.11 | qfq | 2,768,044 | 49,377,236 | -1.72% |
| 2025-08-06 | 17.93 | 18.17 | 17.85 | 18.05 | 17.41 | qfq | 2,447,280 | 44,032,276 | 0.39% |
| 2025-08-05 | 17.82 | 17.98 | 17.78 | 17.98 | 17.34 | qfq | 2,132,887 | 38,170,266 | 0.84% |
| 2025-08-04 | 17.93 | 17.95 | 17.68 | 17.83 | 17.20 | qfq | 2,778,495 | 49,361,175 | -1.05% |
| 2025-08-01 | 18.07 | 18.30 | 17.90 | 18.02 | 17.38 | qfq | 3,154,208 | 57,104,203 | -0.33% |
| 2025-07-31 | 18.13 | 18.29 | 17.89 | 18.08 | 17.44 | qfq | 3,922,213 | 70,858,036 | -0.28% |
| 2025-07-30 | 17.88 | 18.63 | 17.73 | 18.13 | 17.49 | qfq | 7,121,002 | 129,455,793 | 1.63% |
| 2025-07-29 | 17.81 | 17.85 | 17.50 | 17.84 | 17.21 | qfq | 2,965,843 | 52,353,007 | 0.62% |
| 2025-07-28 | 17.84 | 17.93 | 17.62 | 17.73 | 17.10 | qfq | 3,165,754 | 56,166,085 | -0.73% |
| 2025-07-25 | 18.11 | 18.11 | 17.71 | 17.86 | 17.23 | qfq | 4,603,795 | 82,193,486 | -0.22% |
| 2025-07-24 | 18.20 | 18.30 | 17.80 | 17.90 | 17.27 | qfq | 5,995,445 | 107,439,528 | -1.54% |
| 2025-07-23 | 17.59 | 18.49 | 17.46 | 18.18 | 17.54 | qfq | 9,931,881 | 179,682,170 | 3.30% |
| 2025-07-22 | 17.40 | 18.05 | 17.33 | 17.60 | 16.98 | qfq | 5,703,726 | 100,963,259 | 0.86% |
| 2025-07-21 | 17.19 | 17.59 | 17.03 | 17.45 | 16.83 | qfq | 5,437,229 | 94,193,936 | 1.57% |
| 2025-07-18 | 17.30 | 17.34 | 17.03 | 17.18 | 16.57 | qfq | 2,558,478 | 43,875,638 | -0.23% |
| 2025-07-17 | 17.33 | 17.36 | 17.09 | 17.22 | 16.61 | qfq | 3,027,782 | 51,993,950 | 0.00% |
| 2025-07-16 | 17.32 | 17.50 | 17.06 | 17.22 | 16.61 | qfq | 3,693,607 | 63,504,732 | -0.58% |
| 2025-07-15 | 16.97 | 18.05 | 16.85 | 17.32 | 16.71 | qfq | 10,217,561 | 178,410,693 | 2.42% |
| 2025-07-14 | 16.67 | 16.95 | 16.50 | 16.91 | 16.31 | qfq | 4,436,525 | 74,376,577 | 1.68% |
| 2025-07-11 | 16.55 | 16.68 | 16.43 | 16.63 | 16.04 | qfq | 2,624,420 | 43,461,748 | 0.48% |
| 2025-07-10 | 16.51 | 16.65 | 16.40 | 16.55 | 15.96 | qfq | 2,760,027 | 45,485,564 | -0.30% |
| 2025-07-09 | 16.38 | 16.88 | 16.38 | 16.60 | 16.01 | qfq | 5,074,339 | 84,293,274 | 0.55% |
| 2025-07-08 | 16.47 | 16.61 | 16.38 | 16.51 | 15.93 | qfq | 4,714,710 | 77,830,596 | 0.24% |
| 2025-07-07 | 16.46 | 16.65 | 16.33 | 16.47 | 15.89 | qfq | 5,269,270 | 86,689,682 | -0.54% |
| 2025-07-04 | 17.18 | 17.23 | 16.51 | 16.56 | 15.97 | qfq | 10,049,262 | 168,650,917 | -2.99% |
| 2025-07-03 | 17.25 | 17.43 | 16.92 | 17.07 | 16.47 | qfq | 10,552,276 | 180,803,838 | -2.74% |
| 2025-07-02 | 16.25 | 17.91 | 16.16 | 17.55 | 16.93 | qfq | 22,866,957 | 396,264,913 | 7.73% |
| 2025-07-01 | 16.18 | 16.38 | 16.07 | 16.29 | 15.71 | qfq | 2,950,330 | 47,893,527 | 0.68% |
| 2025-06-30 | 15.45 | 16.39 | 15.41 | 16.18 | 15.61 | qfq | 5,432,260 | 86,597,842 | 5.06% |
| 2025-06-27 | 15.45 | 15.50 | 15.38 | 15.40 | 14.86 | qfq | 2,090,806 | 32,260,806 | -0.06% |
| 2025-06-26 | 15.89 | 15.89 | 15.38 | 15.41 | 14.86 | qfq | 2,468,550 | 38,410,981 | -2.41% |
| 2025-06-25 | 15.79 | 15.92 | 15.62 | 15.79 | 15.23 | qfq | 2,164,506 | 34,140,989 | 0.57% |
| 2025-06-24 | 15.75 | 15.79 | 15.59 | 15.70 | 15.14 | qfq | 1,940,025 | 30,484,156 | 0.51% |
| 2025-06-23 | 15.13 | 15.68 | 15.13 | 15.62 | 15.07 | qfq | 2,908,841 | 44,942,264 | 2.16% |
| 2025-06-20 | 15.63 | 15.72 | 15.22 | 15.29 | 14.75 | qfq | 4,196,126 | 64,628,485 | -2.36% |
| 2025-06-19 | 15.64 | 16.02 | 15.60 | 15.66 | 15.11 | qfq | 4,212,599 | 66,716,486 | -0.25% |
| 2025-06-18 | 15.61 | 15.79 | 15.56 | 15.70 | 15.14 | qfq | 2,156,244 | 33,830,602 | 0.00% |
| 2025-06-17 | 15.82 | 15.93 | 15.66 | 15.70 | 15.14 | qfq | 1,893,654 | 29,802,966 | -0.63% |
| 2025-06-16 | 15.80 | 15.94 | 15.62 | 15.80 | 15.24 | qfq | 2,502,719 | 39,593,644 | -0.06% |
| 2025-06-13 | 16.25 | 16.25 | 15.79 | 15.81 | 15.25 | qfq | 4,143,473 | 65,968,673 | -2.71% |
| 2025-06-12 | 16.37 | 16.37 | 16.12 | 16.25 | 15.68 | qfq | 1,671,038 | 27,059,700 | -0.12% |
| 2025-06-11 | 16.35 | 16.47 | 16.26 | 16.27 | 15.69 | qfq | 2,113,621 | 34,584,426 | 0.06% |
| 2025-06-10 | 16.25 | 16.40 | 16.03 | 16.26 | 15.68 | qfq | 1,813,721 | 29,464,926 | -0.43% |
| 2025-06-09 | 16.15 | 16.40 | 16.06 | 16.33 | 15.75 | qfq | 2,354,548 | 38,326,352 | 0.93% |
| 2025-06-06 | 15.91 | 16.19 | 15.82 | 16.18 | 15.61 | qfq | 2,269,830 | 36,507,585 | 1.44% |
| 2025-06-05 | 16.39 | 16.54 | 15.92 | 15.95 | 15.39 | qfq | 4,306,395 | 69,346,710 | -2.86% |
| 2025-06-04 | 16.45 | 16.58 | 16.27 | 16.42 | 15.84 | qfq | 3,084,848 | 50,753,067 | 0.24% |
| 2025-06-03 | 16.06 | 16.43 | 16.04 | 16.38 | 15.80 | qfq | 2,893,382 | 47,141,734 | 1.11% |
| 2025-05-30 | 16.25 | 16.36 | 16.13 | 16.20 | 15.63 | qfq | 2,512,619 | 40,842,658 | -0.37% |
| 2025-05-29 | 16.44 | 16.53 | 16.19 | 16.26 | 15.68 | qfq | 5,057,608 | 82,408,492 | -1.57% |
| 2025-05-28 | 16.65 | 16.85 | 16.43 | 16.52 | 15.94 | qfq | 2,872,954 | 47,578,400 | -0.66% |
| 2025-05-27 | 16.25 | 16.71 | 16.14 | 16.63 | 16.04 | qfq | 4,975,493 | 82,064,560 | 2.72% |
| 2025-05-26 | 16.17 | 16.40 | 16.00 | 16.19 | 15.62 | qfq | 2,914,834 | 47,183,556 | -0.18% |
| 2025-05-23 | 16.42 | 16.65 | 16.21 | 16.22 | 15.65 | qfq | 3,387,150 | 55,539,308 | -1.10% |
| 2025-05-22 | 16.57 | 17.06 | 16.40 | 16.40 | 15.82 | qfq | 5,193,510 | 86,476,923 | -1.97% |
| 2025-05-21 | 16.74 | 16.99 | 16.57 | 16.73 | 16.14 | qfq | 4,945,951 | 82,873,121 | -0.30% |
| 2025-05-20 | 16.53 | 16.89 | 16.46 | 16.78 | 16.19 | qfq | 6,931,732 | 115,660,574 | -0.42% |
| 2025-05-19 | 15.79 | 16.99 | 15.69 | 16.85 | 16.25 | qfq | 13,220,819 | 218,725,826 | 6.85% |
| 2025-05-16 | 15.59 | 15.96 | 15.46 | 15.77 | 15.21 | qfq | 3,599,251 | 56,563,623 | 1.15% |
| 2025-05-15 | 15.59 | 15.78 | 15.45 | 15.59 | 15.04 | qfq | 2,495,320 | 38,961,024 | 0.00% |
| 2025-05-14 | 15.55 | 15.86 | 15.51 | 15.59 | 15.04 | qfq | 2,999,988 | 46,873,187 | -0.06% |
| 2025-05-13 | 15.69 | 15.73 | 15.37 | 15.60 | 15.05 | qfq | 3,357,990 | 52,251,053 | 0.65% |
| 2025-05-12 | 15.91 | 15.93 | 15.43 | 15.50 | 14.95 | qfq | 4,215,366 | 65,659,582 | -1.96% |
| 2025-05-09 | 15.69 | 16.10 | 15.56 | 15.81 | 15.25 | qfq | 5,851,873 | 92,524,920 | -0.06% |
| 2025-05-08 | 15.70 | 15.95 | 15.58 | 15.82 | 15.26 | qfq | 6,428,136 | 101,497,987 | 0.32% |
| 2025-05-07 | 15.40 | 15.90 | 15.32 | 15.77 | 15.21 | qfq | 7,816,068 | 122,619,709 | 2.94% |
| 2025-05-06 | 15.13 | 15.35 | 14.97 | 15.32 | 14.78 | qfq | 4,110,591 | 62,262,557 | 1.52% |
| 2025-04-30 | 15.21 | 15.45 | 15.05 | 15.09 | 14.56 | qfq | 4,651,019 | 70,938,339 | -1.05% |
| 2025-04-29 | 14.89 | 15.40 | 14.81 | 15.25 | 14.71 | qfq | 4,646,060 | 70,435,153 | 2.21% |
| 2025-04-28 | 14.69 | 15.20 | 14.46 | 14.92 | 14.39 | qfq | 5,192,509 | 77,090,291 | 2.12% |
| 2025-04-25 | 14.45 | 14.68 | 14.41 | 14.61 | 14.09 | qfq | 2,309,765 | 33,613,242 | 0.90% |
| 2025-04-24 | 14.50 | 14.59 | 14.26 | 14.48 | 13.97 | qfq | 2,995,809 | 43,277,925 | -3.34% |
| 2025-04-23 | 14.98 | 15.24 | 14.93 | 14.98 | 13.97 | qfq | 3,746,127 | 56,518,845 | 0.00% |
| 2025-04-22 | 14.82 | 15.00 | 14.76 | 14.98 | 13.97 | qfq | 2,732,704 | 40,684,493 | 0.54% |
| 2025-04-21 | 14.78 | 14.90 | 14.62 | 14.90 | 13.90 | qfq | 2,531,477 | 37,437,203 | 1.22% |
| 2025-04-18 | 14.81 | 14.98 | 14.58 | 14.72 | 13.73 | qfq | 2,250,900 | 33,124,604 | -0.20% |
| 2025-04-17 | 14.60 | 14.85 | 14.52 | 14.75 | 13.76 | qfq | 3,457,105 | 50,916,140 | 0.68% |
| 2025-04-16 | 14.57 | 14.80 | 14.42 | 14.65 | 13.66 | qfq | 3,110,265 | 45,365,284 | -0.34% |
| 2025-04-15 | 14.75 | 14.84 | 14.42 | 14.70 | 13.71 | qfq | 2,967,803 | 43,439,147 | 0.62% |
| 2025-04-14 | 14.68 | 14.85 | 14.53 | 14.61 | 13.63 | qfq | 5,649,747 | 82,994,533 | 0.14% |
| 2025-04-11 | 15.05 | 15.11 | 14.58 | 14.59 | 13.61 | qfq | 12,358,056 | 182,188,259 | -4.27% |
| 2025-04-10 | 14.25 | 15.24 | 14.00 | 15.24 | 14.21 | qfq | 16,144,308 | 241,168,271 | 10.04% |
| 2025-04-09 | 13.40 | 14.04 | 13.11 | 13.85 | 12.92 | qfq | 5,430,192 | 74,047,460 | 0.44% |
| 2025-04-08 | 13.90 | 14.08 | 13.46 | 13.79 | 12.86 | qfq | 5,613,542 | 76,803,134 | 0.07% |
| 2025-04-07 | 14.72 | 14.72 | 13.78 | 13.78 | 12.85 | qfq | 5,680,476 | 79,315,821 | -9.99% |
| 2025-04-03 | 15.31 | 15.55 | 15.16 | 15.31 | 14.28 | qfq | 2,763,288 | 42,322,975 | -0.91% |
| 2025-04-02 | 15.41 | 15.75 | 15.39 | 15.45 | 14.41 | qfq | 2,839,739 | 44,214,690 | 0.00% |
| 2025-04-01 | 15.10 | 15.60 | 15.09 | 15.45 | 14.41 | qfq | 3,715,239 | 57,285,203 | 2.32% |
| 2025-03-31 | 14.96 | 15.53 | 14.90 | 15.10 | 14.08 | qfq | 5,209,751 | 79,067,203 | -2.01% |
| 2025-03-28 | 15.85 | 16.26 | 15.38 | 15.41 | 14.37 | qfq | 11,294,734 | 179,117,331 | -0.71% |
| 2025-03-27 | 15.32 | 15.59 | 15.21 | 15.52 | 14.48 | qfq | 2,426,776 | 37,479,296 | 0.45% |
| 2025-03-26 | 15.25 | 15.49 | 15.18 | 15.45 | 14.41 | qfq | 2,172,552 | 33,428,332 | 1.71% |
| 2025-03-25 | 15.16 | 15.21 | 14.92 | 15.19 | 14.17 | qfq | 2,465,397 | 37,175,469 | 0.26% |
| 2025-03-24 | 15.08 | 15.22 | 14.91 | 15.15 | 14.13 | qfq | 2,495,302 | 37,609,771 | 0.46% |
| 2025-03-21 | 15.29 | 15.39 | 14.96 | 15.08 | 14.07 | qfq | 3,370,046 | 50,952,620 | -1.69% |
| 2025-03-20 | 15.52 | 15.56 | 15.30 | 15.34 | 14.31 | qfq | 2,260,563 | 34,825,082 | -0.71% |
| 2025-03-19 | 15.57 | 15.64 | 15.37 | 15.45 | 14.41 | qfq | 1,906,544 | 29,541,467 | -0.96% |
| 2025-03-18 | 15.55 | 15.69 | 15.45 | 15.60 | 14.55 | qfq | 2,472,035 | 38,584,438 | 0.78% |
| 2025-03-17 | 15.55 | 15.63 | 15.44 | 15.48 | 14.44 | qfq | 1,776,215 | 27,535,425 | 0.19% |
| 2025-03-14 | 15.14 | 15.54 | 15.00 | 15.45 | 14.41 | qfq | 2,937,131 | 45,055,514 | 1.98% |
| 2025-03-13 | 15.12 | 15.20 | 14.95 | 15.15 | 14.13 | qfq | 2,401,230 | 36,142,647 | 0.13% |
| 2025-03-12 | 15.45 | 15.46 | 15.10 | 15.13 | 14.11 | qfq | 3,510,938 | 53,477,672 | -2.20% |
| 2025-03-11 | 15.36 | 15.47 | 15.29 | 15.47 | 14.43 | qfq | 1,919,405 | 29,524,055 | 0.06% |
| 2025-03-10 | 15.57 | 15.57 | 15.31 | 15.46 | 14.42 | qfq | 2,006,296 | 30,958,494 | -0.51% |
| 2025-03-07 | 15.32 | 15.59 | 15.28 | 15.54 | 14.49 | qfq | 3,029,934 | 46,909,802 | 1.17% |
| 2025-03-06 | 15.41 | 15.48 | 15.20 | 15.36 | 14.33 | qfq | 2,070,028 | 31,805,420 | 0.26% |
| 2025-03-05 | 15.45 | 15.50 | 15.08 | 15.32 | 14.29 | qfq | 2,278,833 | 34,714,715 | -0.84% |
| 2025-03-04 | 15.48 | 15.55 | 15.25 | 15.45 | 14.41 | qfq | 2,686,678 | 41,434,498 | 0.59% |
| 2025-03-03 | 15.19 | 15.55 | 15.15 | 15.36 | 14.33 | qfq | 5,296,253 | 81,773,141 | 2.26% |
| 2025-02-28 | 15.25 | 15.40 | 15.01 | 15.02 | 14.01 | qfq | 4,111,266 | 62,561,947 | -0.86% |
| 2025-02-27 | 15.22 | 15.28 | 14.96 | 15.15 | 14.13 | qfq | 2,400,144 | 36,168,225 | -0.46% |
| 2025-02-26 | 15.25 | 15.38 | 15.13 | 15.22 | 14.20 | qfq | 2,319,566 | 35,347,286 | 0.13% |
| 2025-02-25 | 15.15 | 15.37 | 15.03 | 15.20 | 14.18 | qfq | 2,320,187 | 35,280,284 | 0.07% |
| 2025-02-24 | 15.25 | 15.41 | 15.14 | 15.19 | 14.17 | qfq | 1,908,183 | 29,086,454 | -0.72% |
| 2025-02-21 | 15.21 | 15.35 | 15.03 | 15.30 | 14.27 | qfq | 2,251,096 | 34,215,222 | 0.66% |
| 2025-02-20 | 14.96 | 15.26 | 14.89 | 15.20 | 14.18 | qfq | 2,469,070 | 37,341,043 | 1.40% |
| 2025-02-19 | 14.88 | 15.00 | 14.79 | 14.99 | 13.98 | qfq | 1,834,039 | 27,297,898 | 0.94% |
| 2025-02-18 | 14.90 | 15.09 | 14.80 | 14.85 | 13.85 | qfq | 1,853,984 | 27,734,306 | -0.87% |
| 2025-02-17 | 14.86 | 15.30 | 14.74 | 14.98 | 13.97 | qfq | 2,163,804 | 32,449,343 | 1.56% |
| 2025-02-14 | 14.75 | 14.94 | 14.70 | 14.75 | 13.76 | qfq | 1,452,050 | 21,482,271 | -0.81% |
| 2025-02-13 | 15.15 | 15.23 | 14.84 | 14.87 | 13.87 | qfq | 2,691,837 | 40,356,897 | -1.98% |
| 2025-02-12 | 14.78 | 15.51 | 14.68 | 15.17 | 14.15 | qfq | 5,920,146 | 90,182,252 | 2.78% |
| 2025-02-11 | 14.55 | 14.80 | 14.42 | 14.76 | 13.77 | qfq | 3,383,274 | 49,462,174 | 2.15% |
| 2025-02-10 | 14.32 | 14.46 | 14.19 | 14.45 | 13.48 | qfq | 1,925,532 | 27,604,368 | 1.19% |
| 2025-02-07 | 14.13 | 14.34 | 14.10 | 14.28 | 13.32 | qfq | 2,056,031 | 29,295,421 | 0.92% |
| 2025-02-06 | 13.97 | 14.15 | 13.85 | 14.15 | 13.20 | qfq | 1,409,260 | 19,729,915 | 1.29% |
| 2025-02-05 | 14.10 | 14.20 | 13.86 | 13.97 | 13.03 | qfq | 1,405,886 | 19,670,943 | -0.57% |
| 2025-01-27 | 14.01 | 14.25 | 14.01 | 14.05 | 13.10 | qfq | 1,632,090 | 23,079,419 | 0.79% |
| 2025-01-24 | 13.81 | 14.01 | 13.81 | 13.94 | 13.00 | qfq | 1,151,728 | 16,055,632 | 0.65% |
| 2025-01-23 | 13.92 | 14.06 | 13.85 | 13.85 | 12.92 | qfq | 1,311,868 | 18,321,099 | 0.07% |
| 2025-01-22 | 14.08 | 14.08 | 13.78 | 13.84 | 12.91 | qfq | 1,631,511 | 22,623,610 | -1.49% |
| 2025-01-21 | 14.30 | 14.38 | 14.00 | 14.05 | 13.10 | qfq | 1,498,833 | 21,170,907 | -1.13% |
| 2025-01-20 | 14.19 | 14.40 | 14.10 | 14.21 | 13.25 | qfq | 1,156,429 | 16,483,663 | 0.50% |
| 2025-01-17 | 13.92 | 14.18 | 13.87 | 14.14 | 13.19 | qfq | 1,428,437 | 20,099,195 | 1.51% |
| 2025-01-16 | 13.92 | 14.13 | 13.77 | 13.93 | 12.99 | qfq | 1,202,933 | 16,767,204 | -0.07% |
| 2025-01-15 | 13.81 | 14.06 | 13.76 | 13.94 | 13.00 | qfq | 1,368,390 | 19,036,720 | 0.65% |
| 2025-01-14 | 13.78 | 13.86 | 13.51 | 13.85 | 12.92 | qfq | 1,902,032 | 26,133,686 | 2.74% |
| 2025-01-13 | 13.46 | 13.55 | 13.35 | 13.48 | 12.57 | qfq | 1,102,784 | 14,845,443 | -0.52% |
| 2025-01-10 | 13.76 | 13.85 | 13.55 | 13.55 | 12.64 | qfq | 1,239,677 | 16,957,818 | -1.81% |
| 2025-01-09 | 13.80 | 13.98 | 13.75 | 13.80 | 12.87 | qfq | 1,061,574 | 14,721,935 | -0.58% |
| 2025-01-08 | 13.95 | 13.99 | 13.58 | 13.88 | 12.95 | qfq | 2,099,450 | 28,931,309 | -0.50% |
| 2025-01-07 | 14.02 | 14.15 | 13.74 | 13.95 | 13.01 | qfq | 1,430,748 | 19,887,919 | -0.50% |
| 2025-01-06 | 13.72 | 14.25 | 13.68 | 14.02 | 13.08 | qfq | 1,794,901 | 24,995,694 | 0.00% |
| 2025-01-03 | 14.64 | 14.70 | 13.99 | 14.02 | 13.08 | qfq | 2,602,550 | 37,099,041 | -3.51% |
| 2025-01-02 | 14.75 | 14.98 | 14.45 | 14.53 | 13.55 | qfq | 2,294,870 | 33,761,626 | -1.29% |
| 2024-12-31 | 15.15 | 15.19 | 14.71 | 14.72 | 13.73 | qfq | 2,467,899 | 36,681,153 | -2.84% |
| 2024-12-30 | 15.24 | 15.32 | 15.05 | 15.15 | 14.13 | qfq | 2,242,331 | 34,068,758 | -0.59% |
| 2024-12-27 | 15.10 | 15.39 | 15.00 | 15.24 | 14.21 | qfq | 3,933,367 | 59,912,261 | 2.97% |
| 2024-12-26 | 14.83 | 14.96 | 14.70 | 14.80 | 13.80 | qfq | 1,509,951 | 22,412,263 | -0.13% |
| 2024-12-25 | 14.98 | 15.04 | 14.62 | 14.82 | 13.82 | qfq | 2,056,518 | 30,431,918 | -1.13% |
| 2024-12-24 | 14.72 | 15.08 | 14.71 | 14.99 | 13.98 | qfq | 2,233,970 | 33,302,503 | 1.97% |
| 2024-12-23 | 15.06 | 15.44 | 14.54 | 14.70 | 13.71 | qfq | 4,139,158 | 62,046,361 | -1.21% |
| 2024-12-20 | 14.72 | 15.03 | 14.72 | 14.88 | 13.88 | qfq | 2,255,430 | 33,620,981 | 1.09% |
| 2024-12-19 | 14.76 | 14.84 | 14.45 | 14.72 | 13.73 | qfq | 3,041,556 | 44,598,249 | -0.94% |
| 2024-12-18 | 15.11 | 15.22 | 14.82 | 14.86 | 13.86 | qfq | 3,338,187 | 50,029,551 | -1.98% |
| 2024-12-17 | 15.63 | 15.66 | 15.06 | 15.16 | 14.14 | qfq | 4,126,470 | 63,280,128 | -3.81% |
| 2024-12-16 | 15.89 | 16.20 | 15.68 | 15.76 | 14.70 | qfq | 4,187,026 | 66,408,867 | -1.38% |
| 2024-12-13 | 15.98 | 16.58 | 15.77 | 15.98 | 14.90 | qfq | 8,335,729 | 134,459,817 | -0.44% |
| 2024-12-12 | 15.73 | 16.06 | 15.59 | 16.05 | 14.97 | qfq | 5,332,680 | 84,666,686 | 1.97% |
| 2024-12-11 | 15.56 | 15.83 | 15.56 | 15.74 | 14.68 | qfq | 3,124,678 | 49,182,525 | 1.03% |
| 2024-12-10 | 15.90 | 15.98 | 15.54 | 15.58 | 14.53 | qfq | 4,620,593 | 72,728,852 | 0.45% |
| 2024-12-09 | 15.77 | 15.79 | 15.41 | 15.51 | 14.47 | qfq | 2,980,584 | 46,408,139 | -1.52% |
| 2024-12-06 | 15.27 | 16.01 | 15.18 | 15.75 | 14.69 | qfq | 6,585,070 | 103,296,693 | 3.14% |
| 2024-12-05 | 15.15 | 15.45 | 15.01 | 15.27 | 14.24 | qfq | 2,781,202 | 42,277,152 | -0.07% |
| 2024-12-04 | 15.26 | 15.65 | 15.25 | 15.28 | 14.25 | qfq | 2,913,788 | 45,000,780 | -0.46% |
| 2024-12-03 | 15.49 | 15.56 | 15.26 | 15.35 | 14.32 | qfq | 2,455,427 | 37,745,904 | -0.78% |
| 2024-12-02 | 15.35 | 15.65 | 15.23 | 15.47 | 14.43 | qfq | 3,722,310 | 57,492,606 | 0.78% |
| 2024-11-29 | 14.90 | 15.41 | 14.88 | 15.35 | 14.32 | qfq | 3,610,609 | 55,104,854 | 2.88% |
| 2024-11-28 | 15.07 | 15.07 | 14.83 | 14.92 | 13.92 | qfq | 2,420,110 | 36,148,994 | -0.40% |
| 2024-11-27 | 14.98 | 15.01 | 14.50 | 14.98 | 13.97 | qfq | 2,813,779 | 41,485,398 | 0.00% |
| 2024-11-26 | 15.04 | 15.13 | 14.81 | 14.98 | 13.97 | qfq | 2,508,116 | 37,604,516 | -0.40% |
| 2024-11-25 | 14.93 | 15.24 | 14.90 | 15.04 | 14.03 | qfq | 3,220,852 | 48,528,162 | 0.87% |
| 2024-11-22 | 15.64 | 15.66 | 14.88 | 14.91 | 13.91 | qfq | 4,120,106 | 63,060,387 | -4.79% |
| 2024-11-21 | 15.66 | 15.86 | 15.45 | 15.66 | 14.61 | qfq | 4,551,893 | 70,929,212 | -0.82% |
| 2024-11-20 | 15.90 | 15.96 | 15.69 | 15.79 | 14.73 | qfq | 6,433,449 | 101,600,239 | -1.37% |
| 2024-11-19 | 15.44 | 16.06 | 15.11 | 16.01 | 14.93 | qfq | 10,337,488 | 162,004,259 | 3.69% |
| 2024-11-18 | 15.00 | 15.67 | 14.77 | 15.44 | 14.40 | qfq | 6,393,888 | 97,831,602 | 3.14% |
| 2024-11-15 | 15.33 | 15.39 | 14.96 | 14.97 | 13.96 | qfq | 3,507,521 | 53,182,058 | -2.41% |
| 2024-11-14 | 15.39 | 15.67 | 15.18 | 15.34 | 14.31 | qfq | 4,508,009 | 69,542,319 | 0.13% |
| 2024-11-13 | 15.52 | 15.55 | 15.15 | 15.32 | 14.29 | qfq | 5,475,245 | 84,003,293 | -1.86% |
| 2024-11-12 | 15.85 | 15.87 | 15.47 | 15.61 | 14.56 | qfq | 5,673,142 | 89,119,461 | -1.14% |
| 2024-11-11 | 15.48 | 15.79 | 15.43 | 15.79 | 14.73 | qfq | 6,448,755 | 100,832,600 | 1.22% |
| 2024-11-08 | 15.86 | 15.92 | 15.46 | 15.60 | 14.55 | qfq | 8,618,019 | 134,997,489 | -1.64% |
| 2024-11-07 | 15.51 | 15.98 | 15.40 | 15.86 | 14.79 | qfq | 9,986,032 | 157,799,149 | -0.13% |
| 2024-11-06 | 16.52 | 16.58 | 15.69 | 15.88 | 14.81 | qfq | 16,595,275 | 266,790,392 | -5.53% |
| 2024-11-05 | 18.00 | 18.00 | 15.87 | 16.81 | 15.68 | qfq | 27,250,199 | 455,962,812 | 0.96% |
| 2024-11-04 | 16.65 | 16.65 | 16.65 | 16.65 | 15.53 | qfq | 743,904 | 12,386,002 | 9.97% |
| 2024-10-25 | 13.55 | 15.15 | 13.55 | 15.14 | 14.12 | qfq | 16,276,287 | 238,508,030 | 9.95% |
| 2024-10-24 | 13.83 | 13.99 | 13.76 | 13.77 | 12.84 | qfq | 3,179,944 | 44,058,946 | -0.86% |
| 2024-10-23 | 14.06 | 14.13 | 13.84 | 13.89 | 12.96 | qfq | 4,590,676 | 64,096,750 | -1.21% |
| 2024-10-22 | 13.95 | 14.15 | 13.89 | 14.06 | 13.11 | qfq | 3,823,228 | 53,522,598 | 0.21% |
| 2024-10-21 | 14.24 | 14.29 | 13.94 | 14.03 | 13.09 | qfq | 4,094,584 | 57,793,525 | -0.85% |
| 2024-10-18 | 13.78 | 14.37 | 13.70 | 14.15 | 13.20 | qfq | 3,410,825 | 47,845,859 | 2.31% |
| 2024-10-17 | 14.42 | 14.64 | 13.77 | 13.83 | 12.90 | qfq | 4,475,472 | 63,287,939 | -4.36% |
| 2024-10-16 | 14.18 | 14.94 | 14.10 | 14.46 | 13.49 | qfq | 3,740,432 | 54,525,167 | 1.83% |
| 2024-10-15 | 14.03 | 14.66 | 13.81 | 14.20 | 13.24 | qfq | 2,984,998 | 42,815,688 | 1.07% |
| 2024-10-14 | 13.93 | 14.18 | 13.68 | 14.05 | 13.10 | qfq | 2,479,807 | 34,606,461 | 1.96% |
| 2024-10-11 | 14.21 | 14.53 | 13.75 | 13.78 | 12.85 | qfq | 2,512,275 | 35,286,272 | -3.57% |
| 2024-10-10 | 14.52 | 14.80 | 14.10 | 14.29 | 13.33 | qfq | 2,800,448 | 40,613,344 | -1.11% |
| 2024-10-09 | 15.82 | 15.82 | 14.45 | 14.45 | 13.48 | qfq | 4,690,029 | 70,089,582 | -10.02% |
| 2024-10-08 | 17.23 | 17.23 | 15.28 | 16.06 | 14.98 | qfq | 7,717,639 | 124,893,655 | 2.49% |
| 2024-09-30 | 15.00 | 15.85 | 14.65 | 15.67 | 14.62 | qfq | 6,246,034 | 95,848,400 | 7.99% |
| 2024-09-27 | 14.35 | 14.57 | 14.10 | 14.51 | 13.53 | qfq | 2,088,689 | 29,950,145 | 4.16% |
| 2024-09-26 | 12.89 | 13.99 | 12.80 | 13.93 | 12.99 | qfq | 4,028,900 | 54,555,867 | 8.57% |
| 2024-09-25 | 13.08 | 13.31 | 12.81 | 12.83 | 11.97 | qfq | 2,059,836 | 26,913,299 | 0.08% |
| 2024-09-24 | 12.30 | 12.89 | 12.28 | 12.82 | 11.96 | qfq | 1,465,974 | 18,488,517 | 4.82% |
| 2024-09-23 | 12.29 | 12.47 | 12.20 | 12.23 | 11.41 | qfq | 651,828 | 8,017,279 | -0.41% |
| 2024-09-20 | 12.59 | 12.63 | 12.26 | 12.28 | 11.45 | qfq | 750,420 | 9,295,533 | -2.31% |
| 2024-09-19 | 12.52 | 12.87 | 12.49 | 12.57 | 11.72 | qfq | 948,976 | 12,024,629 | 1.13% |
| 2024-09-18 | 12.60 | 12.74 | 12.37 | 12.43 | 11.59 | qfq | 923,565 | 11,513,271 | -2.36% |
| 2024-09-13 | 13.10 | 13.19 | 12.66 | 12.73 | 11.87 | qfq | 809,536 | 10,410,546 | -2.68% |
| 2024-09-12 | 13.15 | 13.15 | 12.99 | 13.08 | 12.20 | qfq | 757,473 | 9,913,475 | 0.38% |
| 2024-09-11 | 13.05 | 13.26 | 12.92 | 13.03 | 12.15 | qfq | 1,060,030 | 13,921,532 | 0.23% |
| 2024-09-10 | 13.15 | 13.15 | 12.77 | 13.00 | 12.13 | qfq | 526,700 | 6,807,532 | 0.62% |
| 2024-09-09 | 13.04 | 13.06 | 12.82 | 12.92 | 12.05 | qfq | 1,195,568 | 15,453,042 | -1.30% |
| 2024-09-06 | 13.02 | 13.14 | 12.93 | 13.09 | 12.21 | qfq | 1,208,431 | 15,780,455 | 0.54% |
| 2024-09-05 | 12.87 | 13.06 | 12.83 | 13.02 | 12.14 | qfq | 1,022,096 | 13,299,035 | 1.09% |
| 2024-09-04 | 12.79 | 12.93 | 12.52 | 12.88 | 12.01 | qfq | 842,690 | 10,812,748 | 0.63% |
| 2024-09-03 | 12.50 | 12.88 | 12.46 | 12.80 | 11.94 | qfq | 1,075,306 | 13,698,679 | 1.99% |
| 2024-09-02 | 12.85 | 12.88 | 12.55 | 12.55 | 11.71 | qfq | 656,786 | 8,345,787 | -1.95% |
| 2024-08-30 | 12.65 | 13.01 | 12.50 | 12.80 | 11.94 | qfq | 1,176,386 | 15,084,407 | 0.87% |
| 2024-08-29 | 12.10 | 12.95 | 12.07 | 12.69 | 11.84 | qfq | 1,821,674 | 22,860,301 | 4.44% |
| 2024-08-28 | 11.91 | 12.18 | 11.85 | 12.15 | 11.33 | qfq | 867,797 | 10,477,872 | 1.84% |
| 2024-08-27 | 12.15 | 12.15 | 11.89 | 11.93 | 11.13 | qfq | 671,609 | 8,033,965 | -0.91% |
| 2024-08-26 | 12.07 | 12.31 | 12.02 | 12.04 | 11.23 | qfq | 671,831 | 8,164,927 | -0.25% |
| 2024-08-23 | 12.10 | 12.27 | 11.94 | 12.07 | 11.26 | qfq | 864,111 | 10,471,047 | -0.58% |
| 2024-08-22 | 12.40 | 12.45 | 11.95 | 12.14 | 11.32 | qfq | 2,751,459 | 33,337,117 | -5.16% |
| 2024-08-21 | 12.81 | 12.95 | 12.70 | 12.80 | 11.94 | qfq | 436,280 | 5,584,646 | -0.47% |
| 2024-08-20 | 13.03 | 13.09 | 12.77 | 12.86 | 11.99 | qfq | 624,537 | 8,057,004 | -1.30% |
| 2024-08-19 | 13.17 | 13.25 | 13.02 | 13.03 | 12.15 | qfq | 570,981 | 7,486,325 | -0.69% |
| 2024-08-16 | 13.15 | 13.27 | 13.00 | 13.12 | 12.24 | qfq | 460,606 | 6,042,501 | -0.23% |
| 2024-08-15 | 12.97 | 13.34 | 12.90 | 13.15 | 12.27 | qfq | 880,847 | 11,597,500 | 1.08% |
| 2024-08-14 | 13.34 | 13.34 | 13.00 | 13.01 | 12.13 | qfq | 642,894 | 8,403,095 | -1.51% |
| 2024-08-13 | 13.24 | 13.32 | 13.00 | 13.21 | 12.32 | qfq | 771,583 | 10,097,980 | -0.38% |
| 2024-08-12 | 13.44 | 13.50 | 13.20 | 13.26 | 12.37 | qfq | 670,605 | 8,945,841 | -1.34% |
| 2024-08-09 | 13.80 | 13.82 | 13.35 | 13.44 | 12.54 | qfq | 1,047,210 | 14,177,036 | -2.11% |
| 2024-08-08 | 13.55 | 13.85 | 13.45 | 13.73 | 12.81 | qfq | 949,788 | 12,996,654 | 0.96% |
| 2024-08-07 | 13.66 | 13.73 | 13.50 | 13.60 | 12.68 | qfq | 606,059 | 8,249,182 | -1.09% |
| 2024-08-06 | 13.60 | 13.95 | 13.56 | 13.75 | 12.82 | qfq | 884,644 | 12,131,912 | 1.10% |
| 2024-08-05 | 13.96 | 14.16 | 13.55 | 13.60 | 12.68 | qfq | 1,345,142 | 18,580,591 | -2.93% |
| 2024-08-02 | 14.02 | 14.30 | 13.96 | 14.01 | 13.07 | qfq | 773,430 | 10,918,257 | -0.21% |
| 2024-08-01 | 14.46 | 14.52 | 14.02 | 14.04 | 13.10 | qfq | 862,850 | 12,229,138 | -2.43% |
| 2024-07-31 | 13.50 | 14.55 | 13.45 | 14.39 | 13.42 | qfq | 2,360,348 | 33,391,257 | 6.83% |
| 2024-07-30 | 13.51 | 13.58 | 13.33 | 13.47 | 12.56 | qfq | 414,916 | 5,586,706 | 0.00% |
| 2024-07-29 | 13.59 | 13.71 | 13.46 | 13.47 | 12.56 | qfq | 753,568 | 10,210,042 | -1.68% |
| 2024-07-26 | 13.43 | 13.72 | 13.26 | 13.70 | 12.78 | qfq | 675,651 | 9,209,291 | 2.01% |
| 2024-07-25 | 13.33 | 13.58 | 13.05 | 13.43 | 12.53 | qfq | 768,299 | 10,289,301 | 0.45% |
| 2024-07-24 | 13.50 | 13.57 | 13.28 | 13.37 | 12.47 | qfq | 742,192 | 9,939,229 | -0.96% |
| 2024-07-23 | 13.76 | 13.93 | 13.50 | 13.50 | 12.59 | qfq | 998,438 | 13,636,692 | -1.89% |
| 2024-07-22 | 14.24 | 14.24 | 13.65 | 13.76 | 12.83 | qfq | 1,179,291 | 16,317,308 | -2.62% |
| 2024-07-19 | 14.21 | 14.21 | 13.92 | 14.13 | 13.18 | qfq | 781,610 | 10,990,379 | -0.56% |
| 2024-07-18 | 14.05 | 14.22 | 13.85 | 14.21 | 13.25 | qfq | 798,218 | 11,199,648 | 1.50% |
| 2024-07-17 | 14.28 | 14.33 | 13.90 | 14.00 | 13.06 | qfq | 1,438,145 | 20,168,795 | -1.75% |
| 2024-07-16 | 14.60 | 14.63 | 14.20 | 14.25 | 13.29 | qfq | 1,177,458 | 16,922,239 | -2.53% |
| 2024-07-15 | 15.05 | 15.20 | 14.57 | 14.62 | 13.64 | qfq | 838,750 | 12,392,304 | -3.37% |
| 2024-07-12 | 15.31 | 15.40 | 14.86 | 15.13 | 14.11 | qfq | 1,030,900 | 15,535,798 | -1.11% |
| 2024-07-11 | 14.93 | 15.37 | 14.83 | 15.30 | 14.27 | qfq | 1,220,261 | 18,585,494 | 3.03% |
| 2024-07-10 | 14.38 | 15.23 | 14.21 | 14.85 | 13.85 | qfq | 1,744,319 | 25,877,497 | 2.77% |
| 2024-07-09 | 14.28 | 14.54 | 14.00 | 14.45 | 13.48 | qfq | 1,238,742 | 17,668,687 | 1.19% |
| 2024-07-08 | 14.86 | 14.86 | 14.19 | 14.28 | 13.32 | qfq | 1,279,648 | 18,384,575 | -3.97% |
| 2024-07-05 | 14.64 | 14.91 | 14.54 | 14.87 | 13.87 | qfq | 1,143,873 | 16,834,079 | 1.36% |
| 2024-07-04 | 15.46 | 15.58 | 14.60 | 14.67 | 13.68 | qfq | 2,119,707 | 31,714,093 | -5.05% |
| 2024-07-03 | 16.06 | 16.19 | 15.38 | 15.45 | 14.41 | qfq | 2,230,899 | 35,045,160 | -4.57% |
| 2024-07-02 | 15.83 | 16.35 | 15.62 | 16.19 | 15.10 | qfq | 1,904,161 | 30,545,044 | 2.66% |
| 2024-07-01 | 15.34 | 15.80 | 15.26 | 15.77 | 14.71 | qfq | 1,670,546 | 26,160,552 | 3.41% |
| 2024-06-28 | 15.24 | 15.59 | 15.05 | 15.25 | 14.22 | qfq | 1,518,156 | 23,347,581 | 1.94% |
| 2024-06-27 | 14.95 | 15.23 | 14.87 | 14.96 | 13.95 | qfq | 1,037,697 | 15,634,288 | -0.60% |
| 2024-06-26 | 14.71 | 15.09 | 14.55 | 15.05 | 14.04 | qfq | 1,005,849 | 14,883,510 | 2.52% |
| 2024-06-25 | 14.73 | 14.88 | 14.50 | 14.68 | 13.69 | qfq | 1,061,991 | 15,650,994 | 0.00% |
| 2024-06-24 | 15.20 | 15.22 | 14.56 | 14.68 | 13.69 | qfq | 1,397,115 | 20,698,623 | -4.11% |
| 2024-06-21 | 15.20 | 15.37 | 15.00 | 15.31 | 14.28 | qfq | 753,095 | 11,443,329 | 0.20% |
| 2024-06-20 | 15.45 | 15.67 | 15.22 | 15.28 | 14.25 | qfq | 1,120,032 | 17,246,322 | -1.23% |
| 2024-06-19 | 15.50 | 15.60 | 15.40 | 15.47 | 14.43 | qfq | 631,100 | 9,791,924 | -0.19% |
| 2024-06-18 | 15.56 | 15.60 | 15.30 | 15.50 | 14.46 | qfq | 899,558 | 13,930,123 | -0.06% |
| 2024-06-17 | 15.49 | 15.66 | 15.43 | 15.51 | 14.47 | qfq | 961,463 | 14,956,005 | 0.13% |
| 2024-06-14 | 15.44 | 15.49 | 15.20 | 15.49 | 14.45 | qfq | 1,111,520 | 17,073,743 | 0.39% |
| 2024-06-13 | 15.82 | 15.98 | 15.38 | 15.43 | 14.39 | qfq | 1,520,020 | 23,648,528 | -2.89% |
| 2024-06-12 | 15.88 | 16.09 | 15.75 | 15.89 | 14.82 | qfq | 1,000,359 | 15,864,936 | -0.06% |
| 2024-06-11 | 15.70 | 15.98 | 15.50 | 15.90 | 14.83 | qfq | 1,046,814 | 16,495,481 | 1.73% |
| 2024-06-07 | 15.40 | 15.80 | 15.35 | 15.63 | 14.58 | qfq | 1,018,984 | 15,953,374 | 1.36% |
| 2024-06-06 | 15.75 | 15.93 | 15.29 | 15.42 | 14.38 | qfq | 1,662,148 | 25,731,096 | -2.34% |
| 2024-06-05 | 16.13 | 16.19 | 15.75 | 15.79 | 14.73 | qfq | 1,214,093 | 19,383,616 | -2.41% |
| 2024-06-04 | 16.35 | 16.35 | 16.03 | 16.18 | 15.09 | qfq | 865,876 | 14,001,869 | -0.19% |
| 2024-06-03 | 16.42 | 16.55 | 16.08 | 16.21 | 15.12 | qfq | 1,250,756 | 20,337,243 | -1.28% |
| 2024-05-31 | 16.64 | 16.80 | 16.40 | 16.42 | 15.32 | qfq | 939,950 | 15,550,436 | -1.32% |
| 2024-05-30 | 16.60 | 16.86 | 16.53 | 16.64 | 15.52 | qfq | 989,447 | 16,495,076 | -0.36% |
| 2024-05-29 | 16.53 | 16.81 | 16.34 | 16.70 | 15.58 | qfq | 1,308,015 | 21,760,837 | 1.15% |
| 2024-05-28 | 17.00 | 17.00 | 16.38 | 16.51 | 15.40 | qfq | 1,628,480 | 27,140,703 | -26.78% |
| 2024-05-27 | 22.90 | 23.09 | 22.13 | 22.55 | 15.68 | qfq | 1,892,956 | 42,438,227 | -1.53% |
| 2024-05-24 | 23.14 | 23.30 | 22.85 | 22.90 | 15.92 | qfq | 2,080,776 | 47,930,029 | -0.48% |
| 2024-05-23 | 23.54 | 23.62 | 22.95 | 23.01 | 16.00 | qfq | 1,480,568 | 34,391,632 | -1.88% |
| 2024-05-22 | 24.04 | 24.09 | 23.40 | 23.45 | 16.30 | qfq | 1,561,292 | 36,800,787 | -1.80% |
| 2024-05-21 | 24.19 | 24.30 | 23.77 | 23.88 | 16.60 | qfq | 1,259,884 | 30,103,294 | -0.79% |
| 2024-05-20 | 23.23 | 24.36 | 23.18 | 24.07 | 16.73 | qfq | 2,946,526 | 70,065,665 | 4.06% |
| 2024-05-17 | 22.90 | 23.33 | 22.79 | 23.13 | 16.08 | qfq | 1,780,519 | 41,055,324 | 0.78% |
| 2024-05-16 | 23.23 | 23.50 | 22.84 | 22.95 | 15.95 | qfq | 2,423,485 | 55,923,492 | -1.76% |
| 2024-05-15 | 23.01 | 23.78 | 22.93 | 23.36 | 16.24 | qfq | 2,205,656 | 51,801,767 | 0.82% |
| 2024-05-14 | 23.25 | 23.60 | 23.05 | 23.17 | 16.11 | qfq | 3,036,094 | 70,713,017 | -1.70% |
| 2024-05-13 | 24.00 | 24.17 | 23.25 | 23.57 | 16.39 | qfq | 3,785,446 | 89,797,707 | -1.50% |
| 2024-05-10 | 24.08 | 26.15 | 23.78 | 23.93 | 16.64 | qfq | 7,394,531 | 182,242,979 | -1.20% |
| 2024-05-09 | 22.50 | 25.00 | 22.50 | 24.22 | 16.84 | qfq | 6,827,851 | 164,573,459 | 6.23% |
| 2024-05-08 | 22.59 | 23.20 | 22.50 | 22.80 | 15.85 | qfq | 4,870,242 | 110,989,299 | 1.69% |
| 2024-05-07 | 21.94 | 22.58 | 21.80 | 22.42 | 15.59 | qfq | 4,526,433 | 100,677,844 | 2.42% |
| 2024-05-06 | 21.78 | 22.08 | 21.12 | 21.89 | 15.22 | qfq | 3,432,807 | 74,182,430 | 3.40% |
| 2024-04-30 | 20.70 | 21.38 | 20.70 | 21.17 | 14.72 | qfq | 1,617,959 | 34,307,981 | 1.44% |
| 2024-04-29 | 20.45 | 20.87 | 20.45 | 20.87 | 14.51 | qfq | 1,388,352 | 28,799,279 | 1.51% |
| 2024-04-26 | 20.75 | 20.76 | 20.42 | 20.56 | 14.29 | qfq | 2,661,208 | 54,782,478 | -2.79% |
| 2024-04-25 | 20.97 | 21.36 | 20.90 | 21.15 | 14.70 | qfq | 1,638,940 | 34,637,437 | 0.28% |
| 2024-04-24 | 21.29 | 21.39 | 20.85 | 21.09 | 14.66 | qfq | 2,097,150 | 44,120,169 | -1.36% |
| 2024-04-23 | 21.65 | 21.68 | 21.26 | 21.38 | 14.86 | qfq | 2,580,984 | 55,302,294 | -1.47% |
| 2024-04-22 | 20.80 | 21.72 | 20.62 | 21.70 | 15.09 | qfq | 4,379,602 | 92,987,599 | 4.58% |
| 2024-04-19 | 20.96 | 21.45 | 20.35 | 20.75 | 14.43 | qfq | 4,508,852 | 93,786,069 | 3.91% |
| 2024-04-18 | 19.10 | 20.28 | 19.10 | 19.97 | 13.88 | qfq | 1,651,306 | 32,671,917 | 3.74% |
| 2024-04-17 | 19.11 | 19.30 | 18.81 | 19.25 | 13.38 | qfq | 982,341 | 18,805,992 | 3.05% |
| 2024-04-16 | 19.12 | 19.29 | 18.57 | 18.68 | 12.99 | qfq | 1,229,125 | 23,103,658 | -3.16% |
| 2024-04-15 | 19.53 | 19.67 | 18.90 | 19.29 | 13.41 | qfq | 1,245,468 | 24,001,807 | -1.28% |
| 2024-04-12 | 19.69 | 19.90 | 19.42 | 19.54 | 13.58 | qfq | 761,968 | 14,920,722 | -1.01% |
| 2024-04-11 | 19.86 | 20.01 | 19.70 | 19.74 | 13.72 | qfq | 677,584 | 13,458,630 | 0.15% |
| 2024-04-10 | 20.20 | 20.20 | 19.65 | 19.71 | 13.70 | qfq | 735,460 | 14,591,375 | -2.09% |
| 2024-04-09 | 19.71 | 20.15 | 19.71 | 20.13 | 13.99 | qfq | 817,997 | 16,311,815 | 1.98% |
| 2024-04-08 | 20.54 | 20.62 | 19.73 | 19.74 | 13.72 | qfq | 1,116,440 | 22,411,814 | -2.66% |
| 2024-04-03 | 20.21 | 20.45 | 20.10 | 20.28 | 14.10 | qfq | 1,026,916 | 20,816,575 | 0.25% |
| 2024-04-02 | 19.99 | 20.29 | 19.98 | 20.23 | 14.06 | qfq | 1,002,416 | 20,179,291 | 1.25% |
| 2024-04-01 | 19.80 | 20.00 | 19.48 | 19.98 | 13.89 | qfq | 1,014,640 | 20,035,305 | 2.67% |
| 2024-03-29 | 19.23 | 19.47 | 19.23 | 19.46 | 13.53 | qfq | 710,655 | 13,747,017 | 1.20% |
| 2024-03-28 | 19.29 | 19.44 | 19.08 | 19.23 | 13.37 | qfq | 963,064 | 18,568,062 | -0.31% |
| 2024-03-27 | 19.49 | 19.73 | 19.28 | 19.29 | 13.41 | qfq | 852,748 | 16,619,914 | -0.98% |
| 2024-03-26 | 19.28 | 19.60 | 19.22 | 19.48 | 13.54 | qfq | 601,720 | 11,699,185 | 0.62% |
| 2024-03-25 | 19.66 | 19.84 | 19.35 | 19.36 | 13.46 | qfq | 911,793 | 17,831,478 | -1.53% |
| 2024-03-22 | 20.23 | 20.25 | 19.50 | 19.66 | 13.67 | qfq | 1,195,236 | 23,654,712 | -2.82% |
| 2024-03-21 | 20.50 | 20.56 | 20.17 | 20.23 | 14.06 | qfq | 1,051,496 | 21,357,667 | -1.27% |
| 2024-03-20 | 20.45 | 20.52 | 20.24 | 20.49 | 14.24 | qfq | 962,420 | 19,627,098 | 0.34% |
| 2024-03-19 | 20.47 | 20.60 | 20.31 | 20.42 | 14.20 | qfq | 936,016 | 19,141,859 | -0.24% |
| 2024-03-18 | 20.31 | 20.49 | 20.11 | 20.47 | 14.23 | qfq | 1,044,072 | 21,219,214 | 0.79% |
| 2024-03-15 | 20.08 | 20.33 | 20.05 | 20.31 | 14.12 | qfq | 491,520 | 9,931,620 | 0.74% |
| 2024-03-14 | 20.30 | 20.55 | 19.95 | 20.16 | 14.02 | qfq | 784,773 | 15,867,825 | -1.03% |
| 2024-03-13 | 20.20 | 20.44 | 20.01 | 20.37 | 14.16 | qfq | 878,428 | 17,807,608 | 0.64% |
| 2024-03-12 | 20.15 | 20.48 | 20.00 | 20.24 | 14.07 | qfq | 1,221,624 | 24,732,129 | 1.45% |
| 2024-03-11 | 19.77 | 20.02 | 19.56 | 19.95 | 13.87 | qfq | 884,053 | 17,525,200 | 1.42% |
| 2024-03-08 | 19.33 | 19.96 | 19.33 | 19.67 | 13.67 | qfq | 993,547 | 19,545,176 | 1.50% |
| 2024-03-07 | 19.35 | 19.75 | 19.20 | 19.38 | 13.47 | qfq | 1,338,068 | 26,057,691 | 0.52% |
| 2024-03-06 | 19.30 | 19.45 | 19.00 | 19.28 | 13.40 | qfq | 1,047,628 | 20,152,123 | -0.10% |
| 2024-03-05 | 19.58 | 19.74 | 19.24 | 19.30 | 13.42 | qfq | 933,136 | 18,123,763 | -1.98% |
| 2024-03-04 | 19.54 | 19.75 | 19.29 | 19.69 | 13.69 | qfq | 937,331 | 18,292,152 | 0.66% |
| 2024-03-01 | 19.66 | 19.77 | 19.48 | 19.56 | 13.60 | qfq | 1,155,235 | 22,637,369 | -1.11% |
| 2024-02-29 | 19.46 | 19.92 | 19.21 | 19.78 | 13.75 | qfq | 2,099,564 | 41,193,404 | 0.92% |
| 2024-02-28 | 20.74 | 21.28 | 19.60 | 19.60 | 13.63 | qfq | 2,632,785 | 53,912,757 | -5.68% |
| 2024-02-27 | 19.93 | 20.80 | 19.88 | 20.78 | 14.45 | qfq | 1,582,984 | 32,316,209 | 3.13% |
| 2024-02-26 | 20.53 | 20.53 | 19.92 | 20.15 | 14.01 | qfq | 1,632,504 | 32,905,310 | -1.71% |
| 2024-02-23 | 19.18 | 20.63 | 18.90 | 20.50 | 14.25 | qfq | 2,687,468 | 53,735,219 | 7.16% |
| 2024-02-22 | 18.76 | 19.18 | 18.72 | 19.13 | 13.30 | qfq | 667,556 | 12,722,053 | 1.43% |
| 2024-02-21 | 18.69 | 19.26 | 18.52 | 18.86 | 13.11 | qfq | 982,679 | 18,677,143 | 0.53% |
| 2024-02-20 | 18.85 | 18.86 | 18.43 | 18.76 | 13.04 | qfq | 715,408 | 13,411,436 | -0.21% |
| 2024-02-19 | 18.97 | 19.34 | 18.67 | 18.80 | 13.07 | qfq | 1,348,111 | 25,593,268 | -0.05% |
| 2024-02-08 | 17.50 | 19.19 | 17.34 | 18.81 | 13.08 | qfq | 2,235,089 | 40,700,620 | 7.49% |
| 2024-02-07 | 17.49 | 17.88 | 16.80 | 17.50 | 12.17 | qfq | 2,012,800 | 34,931,540 | 1.74% |
| 2024-02-06 | 16.58 | 17.54 | 15.73 | 17.20 | 11.96 | qfq | 1,848,832 | 30,531,088 | 3.93% |
| 2024-02-05 | 16.54 | 17.10 | 15.57 | 16.55 | 11.51 | qfq | 2,051,948 | 33,235,307 | -1.84% |
| 2024-02-02 | 17.92 | 18.08 | 16.07 | 16.86 | 11.72 | qfq | 2,389,393 | 40,592,572 | -5.44% |
| 2024-02-01 | 18.15 | 18.36 | 17.60 | 17.83 | 12.40 | qfq | 929,690 | 16,685,589 | -1.27% |
| 2024-01-31 | 19.05 | 19.19 | 18.02 | 18.06 | 12.56 | qfq | 992,662 | 18,366,888 | -4.39% |
| 2024-01-30 | 19.63 | 19.87 | 18.88 | 18.89 | 13.13 | qfq | 844,536 | 16,302,723 | -3.77% |
| 2024-01-29 | 20.30 | 20.46 | 19.63 | 19.63 | 13.65 | qfq | 899,644 | 17,912,297 | -3.16% |
| 2024-01-26 | 20.21 | 20.58 | 20.10 | 20.27 | 14.09 | qfq | 727,858 | 14,827,285 | 0.10% |
| 2024-01-25 | 19.75 | 20.32 | 19.44 | 20.25 | 14.08 | qfq | 1,176,905 | 23,558,391 | 2.90% |
| 2024-01-24 | 19.74 | 19.93 | 19.00 | 19.68 | 13.68 | qfq | 930,256 | 18,118,321 | 0.00% |
| 2024-01-23 | 19.55 | 19.79 | 19.10 | 19.68 | 13.68 | qfq | 699,418 | 13,593,631 | 0.92% |
| 2024-01-22 | 20.80 | 20.80 | 19.24 | 19.50 | 13.56 | qfq | 1,496,112 | 29,912,912 | -5.98% |
| 2024-01-19 | 21.03 | 21.17 | 20.72 | 20.74 | 14.42 | qfq | 687,360 | 14,400,642 | -1.38% |
| 2024-01-18 | 21.16 | 21.17 | 20.35 | 21.03 | 14.62 | qfq | 1,559,414 | 32,300,493 | -0.14% |
| 2024-01-17 | 21.85 | 21.85 | 21.04 | 21.06 | 14.64 | qfq | 1,305,729 | 28,035,741 | -3.31% |
| 2024-01-16 | 21.78 | 22.14 | 21.61 | 21.78 | 15.14 | qfq | 1,005,910 | 21,976,925 | -0.27% |
| 2024-01-15 | 21.88 | 22.27 | 21.53 | 21.84 | 15.18 | qfq | 1,740,840 | 38,180,397 | 0.88% |
| 2024-01-12 | 21.50 | 22.00 | 21.25 | 21.65 | 15.05 | qfq | 950,084 | 20,655,746 | 1.55% |
| 2024-01-11 | 20.86 | 21.32 | 20.86 | 21.32 | 14.82 | qfq | 715,781 | 15,125,218 | 1.96% |
| 2024-01-10 | 21.03 | 21.22 | 20.81 | 20.91 | 14.54 | qfq | 553,640 | 11,625,430 | -0.76% |
| 2024-01-09 | 21.10 | 21.35 | 20.98 | 21.07 | 14.65 | qfq | 476,372 | 10,064,840 | -0.14% |
| 2024-01-08 | 21.43 | 21.43 | 21.10 | 21.10 | 14.67 | qfq | 492,300 | 10,457,383 | -1.91% |
| 2024-01-05 | 21.66 | 21.87 | 21.32 | 21.51 | 14.95 | qfq | 767,868 | 16,602,559 | -0.78% |
| 2024-01-04 | 21.88 | 21.99 | 21.65 | 21.68 | 15.07 | qfq | 756,296 | 16,495,261 | -0.69% |
| 2024-01-03 | 21.90 | 22.06 | 21.72 | 21.83 | 15.18 | qfq | 864,768 | 18,872,244 | -0.68% |
| 2024-01-02 | 21.69 | 22.07 | 21.58 | 21.98 | 15.28 | qfq | 2,215,850 | 48,548,903 | 1.57% |
| 2023-12-29 | 21.65 | 21.84 | 21.53 | 21.64 | 15.04 | qfq | 1,921,756 | 41,646,220 | -0.46% |
| 2023-12-28 | 21.38 | 21.76 | 21.31 | 21.74 | 15.11 | qfq | 1,810,830 | 39,113,872 | 1.07% |
| 2023-12-27 | 21.72 | 21.72 | 20.95 | 21.51 | 14.95 | qfq | 1,335,773 | 28,343,637 | -0.60% |
| 2023-12-26 | 21.54 | 22.06 | 21.54 | 21.64 | 15.04 | qfq | 1,679,230 | 36,634,132 | -0.18% |
| 2023-12-25 | 21.71 | 21.86 | 21.50 | 21.68 | 15.07 | qfq | 3,212,912 | 69,480,720 | -5.82% |
| 2023-12-22 | 22.57 | 23.04 | 22.42 | 23.02 | 16.00 | qfq | 2,882,234 | 65,527,143 | 2.13% |
| 2023-12-21 | 22.55 | 22.60 | 22.07 | 22.54 | 15.67 | qfq | 1,876,226 | 41,972,351 | 0.13% |
| 2023-12-20 | 22.60 | 22.78 | 22.47 | 22.51 | 15.65 | qfq | 702,896 | 15,872,772 | -0.40% |
| 2023-12-19 | 22.34 | 22.68 | 22.27 | 22.60 | 15.71 | qfq | 657,422 | 14,805,259 | 1.16% |
| 2023-12-18 | 22.44 | 22.57 | 22.26 | 22.34 | 15.53 | qfq | 838,236 | 18,755,720 | -0.93% |
| 2023-12-15 | 22.84 | 22.92 | 22.53 | 22.55 | 15.68 | qfq | 772,466 | 17,520,167 | -1.27% |
| 2023-12-14 | 23.04 | 23.28 | 22.81 | 22.84 | 15.88 | qfq | 890,321 | 20,494,140 | -0.83% |
| 2023-12-13 | 23.04 | 23.18 | 22.81 | 23.03 | 16.01 | qfq | 929,408 | 21,383,823 | -0.04% |
| 2023-12-12 | 22.60 | 23.49 | 22.53 | 23.04 | 16.02 | qfq | 2,363,345 | 54,500,892 | 1.90% |
| 2023-12-11 | 22.26 | 22.66 | 21.89 | 22.61 | 15.72 | qfq | 1,690,519 | 37,826,528 | 2.63% |
| 2023-12-08 | 22.34 | 22.58 | 21.94 | 22.03 | 15.32 | qfq | 1,408,352 | 31,212,413 | -2.09% |
| 2023-12-07 | 22.64 | 22.66 | 22.12 | 22.50 | 15.64 | qfq | 1,110,947 | 24,882,602 | -1.14% |
| 2023-12-06 | 22.39 | 22.77 | 22.17 | 22.76 | 15.82 | qfq | 1,743,913 | 39,336,112 | 2.75% |
| 2023-12-05 | 22.42 | 22.54 | 22.15 | 22.15 | 15.40 | qfq | 852,745 | 19,084,576 | -1.20% |
| 2023-12-04 | 22.96 | 22.96 | 22.42 | 22.42 | 15.59 | qfq | 1,139,000 | 25,679,176 | -1.71% |
| 2023-12-01 | 22.73 | 22.93 | 22.61 | 22.81 | 15.86 | qfq | 996,105 | 22,736,637 | 0.18% |
| 2023-11-30 | 22.84 | 22.96 | 22.59 | 22.77 | 15.83 | qfq | 630,268 | 14,326,471 | -0.13% |
| 2023-11-29 | 22.87 | 22.96 | 22.74 | 22.80 | 15.85 | qfq | 665,292 | 15,180,058 | -0.44% |
| 2023-11-28 | 22.82 | 23.08 | 22.70 | 22.90 | 15.92 | qfq | 889,815 | 20,367,651 | 0.17% |
| 2023-11-27 | 22.76 | 22.88 | 22.56 | 22.86 | 15.89 | qfq | 917,236 | 20,861,298 | 0.57% |
| 2023-11-24 | 22.74 | 22.81 | 22.61 | 22.73 | 15.80 | qfq | 822,099 | 18,658,345 | 0.00% |
| 2023-11-23 | 22.66 | 22.75 | 22.56 | 22.73 | 15.80 | qfq | 752,320 | 17,042,818 | 0.49% |
| 2023-11-22 | 22.70 | 22.84 | 22.59 | 22.62 | 15.73 | qfq | 940,264 | 21,336,801 | -0.62% |
| 2023-11-21 | 22.81 | 22.88 | 22.65 | 22.76 | 15.82 | qfq | 900,288 | 20,504,231 | 0.00% |
| 2023-11-20 | 22.68 | 22.85 | 22.54 | 22.76 | 15.82 | qfq | 989,976 | 22,511,789 | 0.40% |
| 2023-11-17 | 22.40 | 22.70 | 22.34 | 22.67 | 15.76 | qfq | 932,800 | 21,000,368 | 0.98% |
| 2023-11-16 | 22.77 | 22.78 | 22.43 | 22.45 | 15.61 | qfq | 1,239,704 | 27,973,722 | -1.41% |
| 2023-11-15 | 22.58 | 22.80 | 22.45 | 22.77 | 15.83 | qfq | 1,265,536 | 28,712,980 | 1.52% |
| 2023-11-14 | 22.50 | 22.55 | 22.30 | 22.43 | 15.59 | qfq | 752,427 | 16,842,541 | -0.09% |
| 2023-11-13 | 22.49 | 22.58 | 22.29 | 22.45 | 15.61 | qfq | 916,136 | 20,506,162 | -0.58% |
| 2023-11-10 | 22.49 | 22.65 | 22.25 | 22.58 | 15.70 | qfq | 886,840 | 19,937,757 | 0.44% |
| 2023-11-09 | 22.55 | 22.84 | 22.44 | 22.48 | 15.63 | qfq | 1,301,011 | 29,431,042 | 0.18% |
| 2023-11-08 | 22.33 | 22.53 | 22.25 | 22.44 | 15.60 | qfq | 1,107,891 | 24,842,900 | 0.58% |
| 2023-11-07 | 22.53 | 22.53 | 22.01 | 22.31 | 15.51 | qfq | 1,433,547 | 31,898,661 | -0.67% |
| 2023-11-06 | 22.10 | 22.59 | 22.08 | 22.46 | 15.61 | qfq | 1,836,117 | 41,124,262 | 1.81% |
| 2023-11-03 | 22.23 | 22.45 | 21.99 | 22.06 | 15.34 | qfq | 1,925,825 | 42,735,767 | -0.45% |
| 2023-11-02 | 22.54 | 22.54 | 22.15 | 22.16 | 15.41 | qfq | 865,218 | 19,268,445 | -1.34% |
| 2023-11-01 | 22.65 | 22.66 | 22.25 | 22.46 | 15.61 | qfq | 736,734 | 16,504,837 | -0.35% |
| 2023-10-31 | 22.39 | 22.67 | 22.37 | 22.54 | 15.67 | qfq | 912,214 | 20,566,604 | 0.67% |
| 2023-10-30 | 22.19 | 22.50 | 22.19 | 22.39 | 15.57 | qfq | 1,038,928 | 23,254,778 | 0.45% |
| 2023-10-27 | 21.56 | 22.34 | 21.50 | 22.29 | 15.50 | qfq | 1,593,645 | 35,149,877 | 2.72% |
| 2023-10-26 | 22.25 | 22.35 | 21.59 | 21.70 | 15.09 | qfq | 2,037,605 | 44,454,727 | -3.73% |
| 2023-10-25 | 23.05 | 23.16 | 22.12 | 22.54 | 15.67 | qfq | 2,558,546 | 57,347,690 | -4.61% |
| 2023-10-24 | 23.29 | 23.70 | 23.17 | 23.63 | 16.43 | qfq | 570,174 | 13,403,158 | 1.46% |
| 2023-10-23 | 23.22 | 23.52 | 23.11 | 23.29 | 16.19 | qfq | 429,432 | 9,997,395 | -0.81% |
| 2023-10-20 | 23.53 | 23.88 | 23.44 | 23.48 | 16.32 | qfq | 375,075 | 8,854,229 | -0.72% |
| 2023-10-19 | 23.80 | 24.08 | 23.58 | 23.65 | 16.44 | qfq | 574,109 | 13,659,704 | -1.13% |
| 2023-10-18 | 24.27 | 24.40 | 23.92 | 23.92 | 16.63 | qfq | 681,919 | 16,401,513 | -1.77% |
| 2023-10-17 | 24.36 | 24.70 | 24.13 | 24.35 | 16.93 | qfq | 1,097,856 | 26,813,701 | -0.33% |
| 2023-10-16 | 24.40 | 24.62 | 24.05 | 24.43 | 16.98 | qfq | 800,671 | 19,533,490 | 0.66% |
| 2023-10-13 | 24.54 | 24.55 | 24.12 | 24.27 | 16.87 | qfq | 483,648 | 11,730,325 | -0.98% |
| 2023-10-12 | 24.40 | 24.57 | 24.37 | 24.51 | 17.04 | qfq | 488,764 | 11,970,154 | 0.62% |
| 2023-10-11 | 24.59 | 24.59 | 24.26 | 24.36 | 16.94 | qfq | 520,625 | 12,697,402 | -0.20% |
| 2023-10-10 | 24.85 | 24.87 | 24.30 | 24.41 | 16.97 | qfq | 849,901 | 20,836,361 | -1.65% |
| 2023-10-09 | 24.90 | 25.10 | 24.75 | 24.82 | 17.25 | qfq | 686,176 | 17,060,212 | -0.68% |
| 2023-09-28 | 24.60 | 25.22 | 24.60 | 24.99 | 17.37 | qfq | 715,484 | 17,826,952 | 1.22% |
| 2023-09-27 | 24.56 | 24.96 | 24.48 | 24.69 | 17.16 | qfq | 572,056 | 14,135,047 | 0.28% |
| 2023-09-26 | 24.68 | 24.76 | 24.61 | 24.62 | 17.12 | qfq | 344,412 | 8,489,067 | -0.81% |
| 2023-09-25 | 24.70 | 24.90 | 24.58 | 24.82 | 17.25 | qfq | 342,376 | 8,479,989 | -0.08% |
| 2023-09-22 | 24.50 | 24.99 | 24.45 | 24.84 | 17.27 | qfq | 802,568 | 19,786,500 | 0.28% |
| 2023-09-21 | 25.26 | 25.26 | 24.76 | 24.77 | 17.22 | qfq | 737,472 | 18,413,909 | -1.63% |
| 2023-09-20 | 25.18 | 25.47 | 25.07 | 25.18 | 17.51 | qfq | 618,224 | 15,636,266 | 0.08% |
| 2023-09-19 | 25.21 | 25.31 | 25.09 | 25.16 | 17.49 | qfq | 462,884 | 11,655,465 | -0.51% |
| 2023-09-18 | 25.23 | 25.38 | 25.01 | 25.29 | 17.58 | qfq | 494,101 | 12,458,038 | -0.20% |
| 2023-09-15 | 25.47 | 25.50 | 25.05 | 25.34 | 17.62 | qfq | 643,400 | 16,264,275 | 0.48% |
| 2023-09-14 | 25.74 | 25.84 | 25.08 | 25.22 | 17.53 | qfq | 936,840 | 23,727,146 | -2.06% |
| 2023-09-13 | 25.83 | 26.02 | 25.50 | 25.75 | 17.90 | qfq | 982,486 | 25,321,619 | -0.54% |
| 2023-09-12 | 26.00 | 26.09 | 25.71 | 25.89 | 18.00 | qfq | 1,008,539 | 26,117,030 | -0.46% |
| 2023-09-11 | 24.79 | 26.04 | 24.61 | 26.01 | 18.08 | qfq | 2,476,553 | 63,328,000 | 4.46% |
| 2023-09-08 | 24.35 | 24.94 | 24.31 | 24.90 | 17.31 | qfq | 933,985 | 22,966,276 | 1.97% |
| 2023-09-07 | 24.83 | 25.24 | 24.36 | 24.42 | 16.98 | qfq | 1,677,060 | 41,701,465 | -2.12% |
| 2023-09-06 | 24.88 | 24.99 | 24.69 | 24.95 | 17.35 | qfq | 713,658 | 17,735,568 | 0.65% |
| 2023-09-05 | 24.77 | 24.97 | 24.75 | 24.79 | 17.23 | qfq | 721,593 | 17,920,406 | -0.36% |
| 2023-09-04 | 24.98 | 25.15 | 24.61 | 24.88 | 17.30 | qfq | 1,365,752 | 33,911,588 | -0.32% |
| 2023-09-01 | 25.45 | 25.45 | 24.89 | 24.96 | 17.35 | qfq | 1,381,807 | 34,748,561 | -1.27% |
| 2023-08-31 | 25.50 | 25.69 | 25.26 | 25.28 | 17.57 | qfq | 760,660 | 19,295,018 | -1.02% |
| 2023-08-30 | 25.46 | 25.89 | 25.45 | 25.54 | 17.76 | qfq | 1,828,494 | 46,903,867 | -0.78% |
| 2023-08-29 | 25.16 | 25.80 | 24.70 | 25.74 | 17.89 | qfq | 1,427,784 | 36,356,911 | 2.22% |
| 2023-08-28 | 26.00 | 26.00 | 25.03 | 25.18 | 17.51 | qfq | 1,131,204 | 28,827,020 | 0.92% |
| 2023-08-25 | 25.00 | 25.48 | 24.86 | 24.95 | 17.35 | qfq | 786,836 | 19,722,661 | -1.11% |
| 2023-08-24 | 25.12 | 25.34 | 24.80 | 25.23 | 17.54 | qfq | 786,124 | 19,728,960 | 1.49% |
| 2023-08-23 | 25.13 | 25.25 | 24.70 | 24.86 | 17.28 | qfq | 969,700 | 24,223,895 | -0.36% |
| 2023-08-22 | 24.97 | 25.23 | 24.55 | 24.95 | 17.35 | qfq | 923,209 | 22,922,743 | 0.00% |
| 2023-08-21 | 25.15 | 25.32 | 24.95 | 24.95 | 17.35 | qfq | 733,836 | 18,436,626 | -0.64% |
| 2023-08-18 | 25.55 | 25.77 | 25.08 | 25.11 | 17.46 | qfq | 707,645 | 17,963,337 | -1.72% |
| 2023-08-17 | 24.95 | 25.63 | 24.85 | 25.55 | 17.76 | qfq | 820,084 | 20,745,762 | 2.20% |
| 2023-08-16 | 25.15 | 25.30 | 24.96 | 25.00 | 17.38 | qfq | 477,936 | 11,988,290 | -0.71% |
| 2023-08-15 | 25.26 | 25.36 | 25.00 | 25.18 | 17.51 | qfq | 400,716 | 10,095,026 | -0.12% |
| 2023-08-14 | 25.48 | 25.48 | 24.88 | 25.21 | 17.53 | qfq | 735,951 | 18,454,346 | -0.94% |
| 2023-08-11 | 25.53 | 26.01 | 25.37 | 25.45 | 17.69 | qfq | 1,233,172 | 31,645,125 | -0.24% |
| 2023-08-10 | 25.45 | 25.61 | 25.21 | 25.51 | 17.73 | qfq | 731,671 | 18,592,681 | -0.55% |
| 2023-08-09 | 25.70 | 25.84 | 25.33 | 25.65 | 17.83 | qfq | 1,244,066 | 31,816,428 | -0.58% |
| 2023-08-08 | 26.02 | 26.13 | 25.60 | 25.80 | 17.94 | qfq | 1,138,512 | 29,335,912 | -0.88% |
| 2023-08-07 | 26.52 | 26.52 | 25.90 | 26.03 | 18.10 | qfq | 1,451,280 | 37,906,412 | -1.14% |
| 2023-08-04 | 26.66 | 26.80 | 26.33 | 26.33 | 18.30 | qfq | 807,480 | 21,383,045 | -0.87% |
| 2023-08-03 | 26.68 | 26.93 | 26.40 | 26.56 | 18.46 | qfq | 939,800 | 24,993,090 | -0.15% |
| 2023-08-02 | 27.03 | 27.03 | 26.51 | 26.60 | 18.49 | qfq | 888,936 | 23,702,723 | -1.55% |
| 2023-08-01 | 26.92 | 27.22 | 26.70 | 27.02 | 18.78 | qfq | 921,180 | 24,863,616 | 0.11% |
| 2023-07-31 | 27.01 | 27.33 | 26.76 | 26.99 | 18.76 | qfq | 1,242,696 | 33,516,944 | -0.30% |
| 2023-07-28 | 26.96 | 27.25 | 26.81 | 27.07 | 18.82 | qfq | 854,448 | 23,057,414 | -0.04% |
| 2023-07-27 | 27.50 | 27.57 | 26.95 | 27.08 | 18.83 | qfq | 975,017 | 26,517,304 | -1.42% |
| 2023-07-26 | 27.65 | 27.70 | 27.21 | 27.47 | 19.10 | qfq | 1,145,835 | 31,435,678 | -0.90% |
| 2023-07-25 | 27.86 | 28.00 | 27.53 | 27.72 | 19.27 | qfq | 1,116,628 | 31,079,869 | 0.18% |
| 2023-07-24 | 27.62 | 27.89 | 27.48 | 27.67 | 19.24 | qfq | 1,183,510 | 32,740,032 | -0.07% |
| 2023-07-21 | 27.77 | 27.88 | 27.50 | 27.69 | 19.25 | qfq | 1,998,180 | 55,236,394 | -0.29% |
| 2023-07-20 | 27.67 | 27.93 | 27.49 | 27.77 | 19.31 | qfq | 1,426,604 | 39,580,169 | 0.00% |
| 2023-07-19 | 27.44 | 27.97 | 27.26 | 27.77 | 19.31 | qfq | 1,970,464 | 54,637,034 | 1.42% |
| 2023-07-18 | 26.94 | 27.57 | 26.74 | 27.38 | 19.03 | qfq | 1,472,044 | 40,057,109 | 1.22% |
| 2023-07-17 | 27.31 | 27.42 | 26.88 | 27.05 | 18.81 | qfq | 1,917,652 | 51,897,072 | -2.10% |