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
同庆楼605108.SH
最近收盘价12.012026-07-17
最近交易日2026-07-17
成交量（股）2,867,324
成交额（元）34,888,783
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-15 | 2024-07-19 | cash_dividend | 0.41 | — | — | — | 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 | 12.22 | 12.44 | 11.90 | 12.01 | 12.01 | qfq | 2,867,324 | 34,888,783 | -1.72% |
| 2026-07-16 | 11.95 | 12.32 | 11.80 | 12.22 | 12.22 | qfq | 2,801,224 | 33,947,809 | 2.26% |
| 2026-07-15 | 11.43 | 12.06 | 11.30 | 11.95 | 11.95 | qfq | 3,639,200 | 42,979,894 | 1.88% |
| 2026-07-14 | 11.55 | 11.79 | 11.45 | 11.73 | 11.73 | qfq | 1,822,100 | 21,269,242 | 1.56% |
| 2026-07-13 | 11.70 | 11.78 | 11.49 | 11.55 | 11.55 | qfq | 2,204,600 | 25,509,920 | -1.45% |
| 2026-07-10 | 11.46 | 11.87 | 11.30 | 11.72 | 11.72 | qfq | 3,036,000 | 35,451,543 | 2.18% |
| 2026-07-09 | 11.63 | 11.68 | 11.35 | 11.47 | 11.47 | qfq | 2,844,160 | 32,574,706 | -2.22% |
| 2026-07-08 | 11.67 | 12.43 | 11.58 | 11.73 | 11.73 | qfq | 4,526,500 | 53,560,329 | 0.86% |
| 2026-07-07 | 12.06 | 12.06 | 11.58 | 11.63 | 11.63 | qfq | 1,600,700 | 18,725,962 | -3.57% |
| 2026-07-06 | 11.92 | 12.17 | 11.92 | 12.06 | 11.94 | qfq | 2,258,800 | 27,246,078 | 1.01% |
| 2026-07-03 | 11.70 | 12.03 | 11.66 | 11.94 | 11.82 | qfq | 1,999,200 | 23,803,567 | 1.88% |
| 2026-07-02 | 11.65 | 11.95 | 11.59 | 11.72 | 11.60 | qfq | 2,488,000 | 29,203,545 | 0.34% |
| 2026-07-01 | 11.29 | 11.75 | 11.27 | 11.68 | 11.56 | qfq | 3,416,000 | 39,460,548 | 2.82% |
| 2026-06-30 | 11.50 | 11.67 | 11.25 | 11.36 | 11.25 | qfq | 2,445,600 | 27,868,825 | -2.07% |
| 2026-06-29 | 11.41 | 11.72 | 11.07 | 11.60 | 11.48 | qfq | 3,658,580 | 41,983,862 | 1.22% |
| 2026-06-26 | 11.62 | 11.67 | 11.37 | 11.46 | 11.35 | qfq | 3,002,300 | 34,579,369 | -1.46% |
| 2026-06-25 | 11.83 | 11.89 | 11.50 | 11.63 | 11.51 | qfq | 2,833,809 | 33,043,917 | -1.36% |
| 2026-06-24 | 12.35 | 12.35 | 11.78 | 11.79 | 11.67 | qfq | 2,770,533 | 33,080,040 | -4.53% |
| 2026-06-23 | 12.10 | 12.51 | 11.94 | 12.35 | 12.23 | qfq | 2,519,900 | 31,095,785 | 1.90% |
| 2026-06-22 | 12.10 | 12.15 | 11.69 | 12.12 | 12.00 | qfq | 3,239,200 | 38,497,122 | -0.66% |
| 2026-06-18 | 12.40 | 12.40 | 12.10 | 12.20 | 12.08 | qfq | 2,181,460 | 26,663,324 | -1.61% |
| 2026-06-17 | 12.80 | 12.87 | 12.30 | 12.40 | 12.28 | qfq | 2,903,600 | 36,383,255 | -3.13% |
| 2026-06-16 | 12.90 | 13.00 | 12.72 | 12.80 | 12.67 | qfq | 1,577,000 | 20,175,872 | -1.31% |
| 2026-06-15 | 12.91 | 13.19 | 12.83 | 12.97 | 12.84 | qfq | 2,007,000 | 26,077,876 | 0.31% |
| 2026-06-12 | 12.65 | 12.98 | 12.56 | 12.93 | 12.80 | qfq | 2,839,100 | 36,400,177 | 2.95% |
| 2026-06-11 | 12.74 | 12.80 | 12.40 | 12.56 | 12.44 | qfq | 2,683,400 | 33,659,358 | -1.80% |
| 2026-06-10 | 12.61 | 12.79 | 12.52 | 12.79 | 12.66 | qfq | 2,153,830 | 27,265,683 | 1.19% |
| 2026-06-09 | 12.81 | 12.89 | 12.50 | 12.64 | 12.51 | qfq | 2,213,700 | 28,077,973 | -0.86% |
| 2026-06-08 | 13.01 | 13.23 | 12.71 | 12.75 | 12.62 | qfq | 2,758,100 | 35,629,307 | -2.82% |
| 2026-06-05 | 13.04 | 13.26 | 12.99 | 13.12 | 12.99 | qfq | 2,444,620 | 32,107,407 | 1.23% |
| 2026-06-04 | 13.28 | 13.37 | 12.81 | 12.96 | 12.83 | qfq | 3,141,900 | 40,847,668 | -2.70% |
| 2026-06-03 | 13.63 | 13.64 | 13.25 | 13.32 | 13.19 | qfq | 2,261,380 | 30,183,115 | -2.35% |
| 2026-06-02 | 13.90 | 13.90 | 13.56 | 13.64 | 13.50 | qfq | 2,197,700 | 30,018,995 | -1.87% |
| 2026-06-01 | 13.50 | 13.90 | 13.30 | 13.90 | 13.76 | qfq | 3,038,624 | 41,673,140 | 2.73% |
| 2026-05-29 | 13.28 | 13.73 | 13.20 | 13.53 | 13.40 | qfq | 3,163,369 | 42,825,149 | 1.73% |
| 2026-05-28 | 13.38 | 13.52 | 13.11 | 13.30 | 13.17 | qfq | 2,559,400 | 34,092,431 | -1.19% |
| 2026-05-27 | 13.59 | 13.73 | 13.25 | 13.46 | 13.33 | qfq | 3,330,514 | 44,747,213 | -1.61% |
| 2026-05-26 | 13.75 | 13.81 | 13.54 | 13.68 | 13.54 | qfq | 1,954,500 | 26,719,790 | -0.51% |
| 2026-05-25 | 13.66 | 13.79 | 13.55 | 13.75 | 13.61 | qfq | 2,123,854 | 29,131,715 | 0.66% |
| 2026-05-22 | 13.92 | 14.01 | 13.60 | 13.66 | 13.52 | qfq | 2,908,130 | 39,854,455 | -1.80% |
| 2026-05-21 | 14.05 | 14.31 | 13.91 | 13.91 | 13.77 | qfq | 3,018,330 | 42,634,045 | -1.00% |
| 2026-05-20 | 14.27 | 14.27 | 14.02 | 14.05 | 13.91 | qfq | 1,925,500 | 27,145,469 | -1.06% |
| 2026-05-19 | 14.30 | 14.32 | 14.13 | 14.20 | 14.06 | qfq | 2,215,900 | 31,538,064 | 0.35% |
| 2026-05-18 | 14.41 | 14.41 | 14.10 | 14.15 | 14.01 | qfq | 3,045,390 | 43,223,015 | -1.80% |
| 2026-05-15 | 14.73 | 14.73 | 14.30 | 14.41 | 14.27 | qfq | 3,629,250 | 52,570,013 | -2.24% |
| 2026-05-14 | 15.18 | 15.20 | 14.72 | 14.74 | 14.59 | qfq | 3,707,450 | 55,069,772 | -2.71% |
| 2026-05-13 | 15.13 | 15.21 | 15.06 | 15.15 | 15.00 | qfq | 1,968,850 | 29,810,878 | 0.13% |
| 2026-05-12 | 15.33 | 15.42 | 15.08 | 15.13 | 14.98 | qfq | 2,608,800 | 39,590,801 | -1.43% |
| 2026-05-11 | 15.55 | 15.57 | 15.22 | 15.35 | 15.20 | qfq | 3,398,790 | 52,263,212 | -1.22% |
| 2026-05-08 | 15.49 | 15.54 | 15.44 | 15.54 | 15.39 | qfq | 1,821,910 | 28,224,170 | 0.39% |
| 2026-05-07 | 15.56 | 15.60 | 15.42 | 15.48 | 15.33 | qfq | 2,505,790 | 38,795,671 | -0.19% |
| 2026-05-06 | 15.88 | 15.88 | 15.44 | 15.51 | 15.36 | qfq | 5,181,330 | 80,377,734 | -2.58% |
| 2026-04-30 | 16.60 | 16.60 | 15.71 | 15.92 | 15.76 | qfq | 8,857,630 | 141,794,374 | -7.28% |
| 2026-04-29 | 16.74 | 17.27 | 16.71 | 17.17 | 17.00 | qfq | 3,297,233 | 56,414,339 | 2.57% |
| 2026-04-28 | 16.90 | 17.06 | 16.60 | 16.74 | 16.57 | qfq | 2,567,400 | 43,062,669 | -1.88% |
| 2026-04-27 | 17.20 | 17.42 | 16.89 | 17.06 | 16.89 | qfq | 2,971,681 | 50,610,040 | -1.50% |
| 2026-04-24 | 17.15 | 17.49 | 17.01 | 17.32 | 17.15 | qfq | 6,261,590 | 108,468,928 | 0.76% |
| 2026-04-23 | 17.57 | 17.80 | 17.02 | 17.19 | 17.02 | qfq | 7,884,790 | 136,652,335 | 3.00% |
| 2026-04-22 | 16.70 | 16.89 | 16.64 | 16.69 | 16.52 | qfq | 3,114,103 | 52,190,259 | -0.06% |
| 2026-04-21 | 16.83 | 17.10 | 16.64 | 16.70 | 16.53 | qfq | 2,526,203 | 42,395,951 | -1.18% |
| 2026-04-20 | 16.64 | 16.92 | 16.56 | 16.90 | 16.73 | qfq | 2,493,114 | 41,942,790 | 1.50% |
| 2026-04-17 | 16.90 | 16.90 | 16.52 | 16.65 | 16.48 | qfq | 2,486,133 | 41,368,381 | -1.48% |
| 2026-04-16 | 16.73 | 16.95 | 16.65 | 16.90 | 16.73 | qfq | 2,539,500 | 42,703,148 | 1.02% |
| 2026-04-15 | 16.57 | 16.78 | 16.47 | 16.73 | 16.56 | qfq | 2,287,331 | 38,155,569 | 1.09% |
| 2026-04-14 | 16.64 | 16.68 | 16.35 | 16.55 | 16.39 | qfq | 1,534,200 | 25,275,204 | 0.24% |
| 2026-04-13 | 16.50 | 16.62 | 16.40 | 16.51 | 16.35 | qfq | 1,261,300 | 20,786,298 | -0.66% |
| 2026-04-10 | 16.51 | 16.82 | 16.46 | 16.62 | 16.45 | qfq | 1,487,500 | 24,795,335 | 0.97% |
| 2026-04-09 | 16.60 | 16.73 | 16.42 | 16.46 | 16.30 | qfq | 1,636,900 | 27,064,489 | -1.79% |
| 2026-04-08 | 16.50 | 16.77 | 16.50 | 16.76 | 16.59 | qfq | 2,107,180 | 35,198,183 | 2.63% |
| 2026-04-07 | 16.23 | 16.40 | 16.15 | 16.33 | 16.17 | qfq | 1,271,500 | 20,641,775 | 0.86% |
| 2026-04-03 | 16.61 | 16.62 | 16.17 | 16.19 | 16.03 | qfq | 1,275,900 | 20,805,011 | -2.23% |
| 2026-04-02 | 16.82 | 16.86 | 16.42 | 16.56 | 16.40 | qfq | 1,791,800 | 29,712,687 | -1.78% |
| 2026-04-01 | 16.66 | 16.86 | 16.55 | 16.86 | 16.69 | qfq | 2,257,750 | 37,812,479 | 1.87% |
| 2026-03-31 | 16.41 | 16.76 | 16.41 | 16.55 | 16.39 | qfq | 1,814,607 | 30,175,276 | 0.24% |
| 2026-03-30 | 16.47 | 16.54 | 16.25 | 16.51 | 16.35 | qfq | 1,381,800 | 22,718,062 | 0.06% |
| 2026-03-27 | 16.20 | 16.50 | 16.04 | 16.50 | 16.34 | qfq | 1,624,260 | 26,498,917 | 1.10% |
| 2026-03-26 | 16.46 | 16.63 | 16.25 | 16.32 | 16.16 | qfq | 1,848,058 | 30,330,097 | -1.03% |
| 2026-03-25 | 16.15 | 16.60 | 16.12 | 16.49 | 16.33 | qfq | 2,169,041 | 35,489,879 | 2.49% |
| 2026-03-24 | 15.96 | 16.09 | 15.70 | 16.09 | 15.93 | qfq | 2,227,380 | 35,468,653 | 2.81% |
| 2026-03-23 | 16.65 | 16.65 | 15.60 | 15.65 | 15.49 | qfq | 3,799,900 | 60,913,924 | -6.73% |
| 2026-03-20 | 17.15 | 17.23 | 16.78 | 16.78 | 16.61 | qfq | 2,179,000 | 36,933,444 | -1.87% |
| 2026-03-19 | 17.26 | 17.40 | 17.00 | 17.10 | 16.93 | qfq | 1,586,660 | 27,273,140 | -1.72% |
| 2026-03-18 | 17.54 | 17.59 | 17.24 | 17.40 | 17.23 | qfq | 2,079,244 | 36,018,236 | -0.85% |
| 2026-03-17 | 17.66 | 17.86 | 17.48 | 17.55 | 17.38 | qfq | 2,853,699 | 50,503,858 | -0.74% |
| 2026-03-16 | 17.68 | 17.70 | 17.49 | 17.68 | 17.50 | qfq | 1,780,600 | 31,325,829 | 0.57% |
| 2026-03-13 | 17.52 | 17.77 | 17.51 | 17.58 | 17.41 | qfq | 1,757,100 | 31,035,645 | 0.00% |
| 2026-03-12 | 17.62 | 17.68 | 17.50 | 17.58 | 17.41 | qfq | 1,363,710 | 23,969,399 | -0.23% |
| 2026-03-11 | 17.82 | 17.82 | 17.54 | 17.62 | 17.44 | qfq | 1,851,032 | 32,648,021 | -0.62% |
| 2026-03-10 | 17.66 | 17.81 | 17.66 | 17.73 | 17.55 | qfq | 2,204,630 | 39,136,803 | 0.80% |
| 2026-03-09 | 17.75 | 17.79 | 17.46 | 17.59 | 17.41 | qfq | 2,935,591 | 51,624,952 | -2.06% |
| 2026-03-06 | 17.72 | 17.98 | 17.66 | 17.96 | 17.78 | qfq | 2,367,910 | 42,269,609 | 1.07% |
| 2026-03-05 | 17.98 | 18.09 | 17.49 | 17.77 | 17.59 | qfq | 2,486,580 | 44,276,058 | -0.11% |
| 2026-03-04 | 18.08 | 18.22 | 17.72 | 17.79 | 17.61 | qfq | 2,745,351 | 49,140,420 | -2.09% |
| 2026-03-03 | 18.62 | 18.77 | 18.12 | 18.17 | 17.99 | qfq | 3,048,400 | 56,221,011 | -2.47% |
| 2026-03-02 | 18.97 | 19.05 | 18.55 | 18.63 | 18.44 | qfq | 3,881,150 | 72,642,236 | -2.66% |
| 2026-02-27 | 18.99 | 19.18 | 18.98 | 19.14 | 18.95 | qfq | 2,242,505 | 42,860,059 | 0.79% |
| 2026-02-26 | 19.20 | 19.23 | 18.98 | 18.99 | 18.80 | qfq | 3,209,930 | 61,185,841 | -0.99% |
| 2026-02-25 | 19.08 | 19.20 | 19.07 | 19.18 | 18.99 | qfq | 2,643,130 | 50,653,755 | 0.68% |
| 2026-02-24 | 19.30 | 19.50 | 19.00 | 19.05 | 18.86 | qfq | 4,084,595 | 78,120,967 | -1.14% |
| 2026-02-13 | 19.40 | 19.62 | 19.25 | 19.27 | 19.08 | qfq | 2,409,704 | 46,783,015 | -0.77% |
| 2026-02-12 | 20.10 | 20.10 | 19.42 | 19.42 | 19.23 | qfq | 4,859,200 | 95,209,322 | -2.85% |
| 2026-02-11 | 20.30 | 20.33 | 19.96 | 19.99 | 19.79 | qfq | 3,916,600 | 78,594,697 | -1.91% |
| 2026-02-10 | 20.33 | 20.53 | 20.01 | 20.38 | 20.18 | qfq | 4,297,384 | 87,094,471 | 0.54% |
| 2026-02-09 | 20.08 | 20.35 | 20.08 | 20.27 | 20.07 | qfq | 3,693,144 | 74,659,208 | 1.00% |
| 2026-02-06 | 20.50 | 20.54 | 19.97 | 20.07 | 19.87 | qfq | 5,091,600 | 102,609,846 | -2.38% |
| 2026-02-05 | 20.30 | 20.70 | 20.23 | 20.56 | 20.36 | qfq | 6,964,160 | 143,203,694 | 1.28% |
| 2026-02-04 | 20.08 | 20.40 | 20.03 | 20.30 | 20.10 | qfq | 4,228,830 | 85,789,175 | 0.84% |
| 2026-02-03 | 19.98 | 20.37 | 19.92 | 20.13 | 19.93 | qfq | 4,738,530 | 95,326,943 | 0.10% |
| 2026-02-02 | 19.46 | 20.66 | 19.25 | 20.11 | 19.91 | qfq | 9,262,500 | 186,989,949 | 2.97% |
| 2026-01-30 | 19.68 | 19.96 | 19.53 | 19.53 | 19.34 | qfq | 4,221,700 | 83,379,557 | -0.66% |
| 2026-01-29 | 19.35 | 19.72 | 19.17 | 19.66 | 19.46 | qfq | 3,468,940 | 67,761,235 | 1.08% |
| 2026-01-28 | 19.62 | 19.70 | 19.43 | 19.45 | 19.26 | qfq | 2,967,993 | 57,964,344 | -0.87% |
| 2026-01-27 | 19.84 | 19.91 | 19.41 | 19.62 | 19.42 | qfq | 3,284,270 | 64,402,907 | -1.06% |
| 2026-01-26 | 20.06 | 20.08 | 19.66 | 19.83 | 19.63 | qfq | 3,905,782 | 77,473,663 | -1.44% |
| 2026-01-23 | 20.09 | 20.32 | 19.88 | 20.12 | 19.92 | qfq | 4,644,250 | 93,115,328 | 0.95% |
| 2026-01-22 | 19.94 | 20.09 | 19.78 | 19.93 | 19.73 | qfq | 3,627,820 | 72,276,125 | 0.20% |
| 2026-01-21 | 20.10 | 20.10 | 19.80 | 19.89 | 19.69 | qfq | 4,577,330 | 91,063,006 | -1.34% |
| 2026-01-20 | 20.29 | 20.38 | 20.09 | 20.16 | 19.96 | qfq | 4,226,930 | 85,430,129 | -0.64% |
| 2026-01-19 | 19.88 | 20.50 | 19.76 | 20.29 | 20.09 | qfq | 8,078,606 | 163,418,759 | 1.81% |
| 2026-01-16 | 20.13 | 20.15 | 19.74 | 19.93 | 19.73 | qfq | 6,399,100 | 127,525,445 | -2.26% |
| 2026-01-15 | 20.02 | 20.40 | 19.86 | 20.39 | 20.19 | qfq | 10,289,473 | 207,438,008 | 2.31% |
| 2026-01-14 | 19.59 | 20.03 | 19.43 | 19.93 | 19.73 | qfq | 6,864,090 | 135,504,815 | 1.48% |
| 2026-01-13 | 19.95 | 20.08 | 19.59 | 19.64 | 19.44 | qfq | 5,390,830 | 106,796,410 | -1.50% |
| 2026-01-12 | 19.51 | 19.94 | 19.51 | 19.94 | 19.74 | qfq | 7,624,739 | 150,870,105 | 1.89% |
| 2026-01-09 | 19.55 | 19.63 | 19.45 | 19.57 | 19.38 | qfq | 4,158,700 | 81,225,280 | 0.00% |
| 2026-01-08 | 19.61 | 19.61 | 19.40 | 19.57 | 19.38 | qfq | 4,197,400 | 81,827,003 | -0.56% |
| 2026-01-07 | 19.31 | 19.87 | 19.25 | 19.68 | 19.48 | qfq | 8,260,220 | 162,016,375 | 1.81% |
| 2026-01-06 | 19.36 | 19.36 | 19.18 | 19.33 | 19.14 | qfq | 4,686,330 | 90,298,304 | 0.42% |
| 2026-01-05 | 19.16 | 19.25 | 19.02 | 19.25 | 19.06 | qfq | 3,803,219 | 72,836,142 | 0.16% |
| 2025-12-31 | 18.99 | 19.27 | 18.96 | 19.22 | 19.03 | qfq | 4,231,100 | 81,018,502 | 1.00% |
| 2025-12-30 | 19.30 | 19.30 | 18.95 | 19.03 | 18.84 | qfq | 6,711,790 | 127,848,601 | -1.50% |
| 2025-12-29 | 19.45 | 19.54 | 19.30 | 19.32 | 19.13 | qfq | 3,271,780 | 63,422,364 | -0.82% |
| 2025-12-26 | 19.80 | 19.85 | 19.41 | 19.48 | 19.29 | qfq | 6,478,400 | 126,990,311 | -2.11% |
| 2025-12-25 | 19.60 | 19.91 | 19.46 | 19.90 | 19.70 | qfq | 5,881,548 | 115,942,566 | 1.43% |
| 2025-12-24 | 19.71 | 19.81 | 19.40 | 19.62 | 19.42 | qfq | 5,324,300 | 104,333,184 | -1.01% |
| 2025-12-23 | 20.27 | 20.29 | 19.76 | 19.82 | 19.62 | qfq | 7,306,430 | 145,828,346 | -2.84% |
| 2025-12-22 | 20.62 | 20.69 | 20.20 | 20.40 | 20.20 | qfq | 7,172,928 | 146,138,065 | -1.07% |
| 2025-12-19 | 20.18 | 20.66 | 19.98 | 20.62 | 20.41 | qfq | 8,556,920 | 174,940,368 | 2.18% |
| 2025-12-18 | 20.10 | 20.53 | 19.87 | 20.18 | 19.98 | qfq | 7,140,130 | 144,430,064 | -0.64% |
| 2025-12-17 | 20.23 | 20.60 | 19.71 | 20.31 | 20.11 | qfq | 10,699,503 | 217,094,099 | 0.40% |
| 2025-12-16 | 19.76 | 20.30 | 19.64 | 20.23 | 20.03 | qfq | 11,827,681 | 237,498,619 | 2.53% |
| 2025-12-15 | 19.41 | 19.98 | 19.30 | 19.73 | 19.53 | qfq | 7,079,500 | 139,255,793 | 1.65% |
| 2025-12-12 | 19.05 | 19.54 | 19.05 | 19.41 | 19.22 | qfq | 6,485,930 | 125,346,570 | 0.88% |
| 2025-12-11 | 20.19 | 20.19 | 19.22 | 19.24 | 19.05 | qfq | 10,559,520 | 206,506,663 | -4.75% |
| 2025-12-10 | 19.93 | 20.48 | 19.83 | 20.20 | 20.00 | qfq | 9,776,340 | 196,829,175 | 0.35% |
| 2025-12-09 | 20.54 | 20.78 | 20.11 | 20.13 | 19.93 | qfq | 12,066,630 | 246,282,901 | -3.78% |
| 2025-12-08 | 20.50 | 20.94 | 20.24 | 20.92 | 20.71 | qfq | 15,839,819 | 325,848,038 | 1.01% |
| 2025-12-05 | 20.50 | 21.10 | 20.27 | 20.71 | 20.50 | qfq | 21,342,570 | 439,391,293 | -4.39% |
| 2025-12-04 | 24.50 | 25.00 | 21.66 | 21.66 | 21.44 | qfq | 28,187,696 | 636,549,264 | -10.01% |
| 2025-12-03 | 22.42 | 24.07 | 20.72 | 24.07 | 23.83 | qfq | 35,782,795 | 800,101,371 | 10.01% |
| 2025-12-02 | 20.05 | 21.88 | 19.70 | 21.88 | 21.66 | qfq | 21,184,470 | 454,119,830 | 10.01% |
| 2025-12-01 | 19.31 | 20.85 | 19.09 | 19.89 | 19.69 | qfq | 9,977,590 | 201,168,880 | 4.96% |
| 2025-11-28 | 18.88 | 19.05 | 18.70 | 18.95 | 18.76 | qfq | 1,644,213 | 30,970,733 | 0.58% |
| 2025-11-27 | 18.96 | 19.16 | 18.74 | 18.84 | 18.65 | qfq | 2,445,100 | 46,317,680 | -0.37% |
| 2025-11-26 | 19.00 | 19.29 | 18.82 | 18.91 | 18.72 | qfq | 1,485,130 | 28,197,969 | -0.47% |
| 2025-11-25 | 19.11 | 19.23 | 18.90 | 19.00 | 18.81 | qfq | 1,388,900 | 26,535,988 | -0.05% |
| 2025-11-24 | 18.75 | 19.18 | 18.74 | 19.01 | 18.82 | qfq | 1,828,516 | 34,723,939 | 1.77% |
| 2025-11-21 | 19.21 | 19.47 | 18.63 | 18.68 | 18.49 | qfq | 2,750,014 | 52,067,129 | -3.71% |
| 2025-11-20 | 19.66 | 19.84 | 19.25 | 19.40 | 19.21 | qfq | 2,102,814 | 40,852,748 | -1.92% |
| 2025-11-19 | 19.98 | 20.21 | 19.72 | 19.78 | 19.58 | qfq | 2,374,780 | 47,120,899 | -0.95% |
| 2025-11-18 | 20.17 | 20.48 | 19.83 | 19.97 | 19.77 | qfq | 2,066,910 | 41,349,754 | -1.53% |
| 2025-11-17 | 20.00 | 20.48 | 19.87 | 20.28 | 20.08 | qfq | 3,098,264 | 62,530,345 | 1.30% |
| 2025-11-14 | 20.16 | 20.51 | 19.96 | 20.02 | 19.82 | qfq | 3,034,834 | 61,255,405 | -1.09% |
| 2025-11-13 | 19.95 | 20.35 | 19.83 | 20.24 | 20.04 | qfq | 2,953,800 | 59,322,842 | 1.05% |
| 2025-11-12 | 19.83 | 20.53 | 19.83 | 20.03 | 19.83 | qfq | 4,027,127 | 81,527,354 | 0.00% |
| 2025-11-11 | 19.86 | 20.10 | 19.58 | 20.03 | 19.83 | qfq | 4,476,990 | 89,288,973 | 0.91% |
| 2025-11-10 | 19.19 | 20.06 | 19.11 | 19.85 | 19.65 | qfq | 6,261,860 | 123,633,898 | 3.39% |
| 2025-11-07 | 19.00 | 19.39 | 18.95 | 19.20 | 19.01 | qfq | 2,543,240 | 48,888,833 | 0.95% |
| 2025-11-06 | 19.04 | 19.10 | 18.83 | 19.02 | 18.83 | qfq | 1,409,799 | 26,747,822 | -0.26% |
| 2025-11-05 | 18.81 | 19.28 | 18.76 | 19.07 | 18.88 | qfq | 2,523,479 | 48,235,449 | 1.11% |
| 2025-11-04 | 18.81 | 18.99 | 18.75 | 18.86 | 18.67 | qfq | 1,654,380 | 31,195,789 | 0.43% |
| 2025-11-03 | 18.93 | 18.99 | 18.66 | 18.78 | 18.59 | qfq | 1,884,529 | 35,345,401 | -0.69% |
| 2025-10-31 | 18.80 | 18.99 | 18.78 | 18.91 | 18.72 | qfq | 1,724,360 | 32,628,158 | 0.48% |
| 2025-10-30 | 18.77 | 18.96 | 18.70 | 18.82 | 18.63 | qfq | 2,370,600 | 44,650,107 | -2.49% |
| 2025-10-29 | 19.47 | 19.47 | 19.10 | 19.30 | 19.11 | qfq | 1,940,938 | 37,268,630 | -0.46% |
| 2025-10-28 | 19.18 | 19.75 | 19.12 | 19.39 | 19.20 | qfq | 2,069,862 | 40,172,017 | 1.09% |
| 2025-10-27 | 19.03 | 19.28 | 19.03 | 19.18 | 18.99 | qfq | 1,368,100 | 26,260,430 | 0.00% |
| 2025-10-24 | 19.29 | 19.49 | 19.14 | 19.18 | 18.99 | qfq | 1,723,969 | 33,181,269 | -0.67% |
| 2025-10-23 | 19.11 | 19.32 | 19.04 | 19.31 | 19.12 | qfq | 1,270,610 | 24,374,458 | 0.89% |
| 2025-10-22 | 19.17 | 19.31 | 19.10 | 19.14 | 18.95 | qfq | 971,046 | 18,661,367 | -0.21% |
| 2025-10-21 | 19.15 | 19.20 | 19.06 | 19.18 | 18.99 | qfq | 1,133,926 | 21,702,366 | 0.26% |
| 2025-10-20 | 19.05 | 19.24 | 19.05 | 19.13 | 18.94 | qfq | 1,129,564 | 21,604,411 | 0.42% |
| 2025-10-17 | 19.30 | 19.47 | 19.03 | 19.05 | 18.86 | qfq | 1,911,240 | 36,790,993 | -1.19% |
| 2025-10-16 | 19.42 | 19.54 | 19.23 | 19.28 | 19.09 | qfq | 1,079,300 | 20,887,696 | -0.72% |
| 2025-10-15 | 19.31 | 19.50 | 19.26 | 19.42 | 19.23 | qfq | 1,187,810 | 23,040,044 | 0.57% |
| 2025-10-14 | 19.18 | 19.44 | 19.18 | 19.31 | 19.12 | qfq | 2,087,800 | 40,364,615 | 0.68% |
| 2025-10-13 | 19.06 | 19.24 | 18.92 | 19.18 | 18.99 | qfq | 2,104,495 | 40,124,917 | -1.24% |
| 2025-10-10 | 19.21 | 19.55 | 19.21 | 19.42 | 19.23 | qfq | 2,055,404 | 39,888,857 | 0.62% |
| 2025-10-09 | 19.98 | 20.00 | 19.12 | 19.30 | 19.11 | qfq | 4,492,464 | 86,676,690 | -3.21% |
| 2025-09-30 | 19.90 | 20.30 | 19.76 | 19.94 | 19.74 | qfq | 2,600,060 | 52,034,192 | 0.20% |
| 2025-09-29 | 19.66 | 19.95 | 19.28 | 19.90 | 19.70 | qfq | 2,934,122 | 57,807,226 | 1.48% |
| 2025-09-26 | 19.96 | 19.96 | 19.51 | 19.61 | 19.41 | qfq | 3,183,432 | 62,627,259 | -2.24% |
| 2025-09-25 | 19.88 | 20.13 | 19.76 | 20.06 | 19.86 | qfq | 2,271,697 | 45,317,592 | 0.40% |
| 2025-09-24 | 19.90 | 20.12 | 19.75 | 19.98 | 19.78 | qfq | 2,438,600 | 48,637,817 | -0.20% |
| 2025-09-23 | 20.63 | 20.66 | 19.75 | 20.02 | 19.82 | qfq | 4,343,916 | 87,082,803 | -3.19% |
| 2025-09-22 | 21.22 | 21.22 | 20.31 | 20.68 | 20.47 | qfq | 6,160,490 | 126,961,668 | -2.54% |
| 2025-09-19 | 20.35 | 21.68 | 20.26 | 21.22 | 21.01 | qfq | 9,480,554 | 198,803,674 | 3.56% |
| 2025-09-18 | 20.37 | 20.78 | 20.20 | 20.49 | 20.29 | qfq | 5,786,766 | 118,564,873 | 0.69% |
| 2025-09-17 | 20.91 | 20.93 | 20.25 | 20.35 | 20.15 | qfq | 5,190,589 | 106,240,460 | -2.40% |
| 2025-09-16 | 20.89 | 21.22 | 20.62 | 20.85 | 20.64 | qfq | 5,047,580 | 105,337,541 | -0.29% |
| 2025-09-15 | 20.75 | 21.18 | 20.71 | 20.91 | 20.70 | qfq | 4,998,661 | 104,789,573 | 0.58% |
| 2025-09-12 | 21.27 | 21.38 | 20.72 | 20.79 | 20.58 | qfq | 4,750,200 | 99,554,188 | -2.35% |
| 2025-09-11 | 21.37 | 21.44 | 20.90 | 21.29 | 21.08 | qfq | 4,169,555 | 88,069,505 | -0.75% |
| 2025-09-10 | 21.05 | 21.64 | 21.05 | 21.45 | 21.24 | qfq | 4,697,485 | 100,676,575 | 1.08% |
| 2025-09-09 | 21.39 | 21.49 | 21.14 | 21.22 | 21.01 | qfq | 3,850,301 | 81,900,382 | -0.89% |
| 2025-09-08 | 21.40 | 21.99 | 21.38 | 21.41 | 21.20 | qfq | 7,631,300 | 164,989,072 | -0.42% |
| 2025-09-05 | 21.00 | 21.75 | 20.45 | 21.50 | 21.29 | qfq | 10,534,262 | 222,316,945 | 1.22% |
| 2025-09-04 | 20.80 | 21.30 | 20.34 | 21.24 | 21.03 | qfq | 9,588,455 | 200,326,841 | 3.11% |
| 2025-09-03 | 22.50 | 22.99 | 20.35 | 20.60 | 20.40 | qfq | 10,035,665 | 215,667,259 | -3.60% |
| 2025-09-02 | 21.55 | 21.72 | 21.18 | 21.37 | 21.16 | qfq | 6,358,414 | 136,572,983 | -1.11% |
| 2025-09-01 | 21.22 | 21.62 | 21.03 | 21.61 | 21.39 | qfq | 7,434,013 | 159,240,270 | 2.42% |
| 2025-08-29 | 20.42 | 21.21 | 20.42 | 21.10 | 20.89 | qfq | 8,982,544 | 188,730,288 | 2.98% |
| 2025-08-28 | 20.19 | 20.72 | 20.00 | 20.49 | 20.29 | qfq | 5,390,088 | 110,103,107 | 1.34% |
| 2025-08-27 | 20.67 | 20.79 | 20.19 | 20.22 | 20.02 | qfq | 5,487,092 | 112,510,605 | -2.74% |
| 2025-08-26 | 20.70 | 21.18 | 20.64 | 20.79 | 20.58 | qfq | 5,385,861 | 112,545,261 | -0.34% |
| 2025-08-25 | 20.57 | 20.98 | 20.41 | 20.86 | 20.65 | qfq | 6,631,077 | 137,258,259 | 1.81% |
| 2025-08-22 | 20.44 | 20.61 | 20.31 | 20.49 | 20.29 | qfq | 3,857,667 | 78,895,199 | 0.24% |
| 2025-08-21 | 20.45 | 20.77 | 20.34 | 20.44 | 20.24 | qfq | 5,923,261 | 121,363,429 | -1.40% |
| 2025-08-20 | 20.01 | 21.20 | 19.85 | 20.73 | 20.52 | qfq | 10,006,094 | 206,468,674 | 3.19% |
| 2025-08-19 | 19.84 | 20.14 | 19.70 | 20.09 | 19.89 | qfq | 5,497,118 | 109,641,505 | 1.57% |
| 2025-08-18 | 19.70 | 19.88 | 19.67 | 19.78 | 19.58 | qfq | 4,436,322 | 87,816,359 | 0.46% |
| 2025-08-15 | 19.42 | 19.75 | 19.34 | 19.69 | 19.49 | qfq | 4,475,254 | 87,632,080 | 1.08% |
| 2025-08-14 | 19.55 | 19.95 | 19.44 | 19.48 | 19.29 | qfq | 4,987,414 | 98,013,829 | -0.87% |
| 2025-08-13 | 19.74 | 19.95 | 19.37 | 19.65 | 19.45 | qfq | 6,300,352 | 123,628,392 | 1.39% |
| 2025-08-12 | 19.49 | 19.62 | 19.35 | 19.38 | 19.19 | qfq | 2,728,344 | 52,996,574 | -0.77% |
| 2025-08-11 | 19.40 | 19.65 | 19.26 | 19.53 | 19.34 | qfq | 2,833,368 | 55,132,410 | 0.83% |
| 2025-08-08 | 19.32 | 19.49 | 19.23 | 19.37 | 19.18 | qfq | 2,781,510 | 53,962,836 | 0.26% |
| 2025-08-07 | 19.56 | 19.56 | 19.20 | 19.32 | 19.13 | qfq | 3,049,364 | 58,960,204 | -0.87% |
| 2025-08-06 | 19.28 | 19.85 | 19.10 | 19.49 | 19.30 | qfq | 5,687,187 | 110,624,349 | 1.51% |
| 2025-08-05 | 19.01 | 19.20 | 18.92 | 19.20 | 19.01 | qfq | 1,348,800 | 25,763,238 | 1.00% |
| 2025-08-04 | 18.95 | 19.03 | 18.87 | 19.01 | 18.82 | qfq | 1,933,614 | 36,632,071 | -0.26% |
| 2025-08-01 | 19.15 | 19.26 | 18.99 | 19.06 | 18.87 | qfq | 2,196,962 | 41,978,249 | -0.37% |
| 2025-07-31 | 19.39 | 19.50 | 19.06 | 19.13 | 18.94 | qfq | 2,681,789 | 51,556,377 | -1.90% |
| 2025-07-30 | 19.41 | 19.55 | 19.32 | 19.50 | 19.31 | qfq | 2,523,495 | 49,141,216 | 0.36% |
| 2025-07-29 | 19.53 | 19.62 | 19.31 | 19.43 | 19.24 | qfq | 2,113,791 | 40,999,054 | -0.51% |
| 2025-07-28 | 19.53 | 19.55 | 19.36 | 19.53 | 19.34 | qfq | 2,571,874 | 50,026,434 | 0.15% |
| 2025-07-25 | 19.65 | 19.72 | 19.45 | 19.50 | 19.31 | qfq | 2,682,152 | 52,369,796 | -0.41% |
| 2025-07-24 | 19.28 | 19.59 | 19.25 | 19.58 | 19.39 | qfq | 3,253,860 | 63,327,564 | 1.71% |
| 2025-07-23 | 19.40 | 19.48 | 19.18 | 19.25 | 19.06 | qfq | 3,216,877 | 62,243,234 | -0.72% |
| 2025-07-22 | 19.37 | 19.39 | 19.20 | 19.39 | 19.20 | qfq | 2,129,665 | 41,107,110 | 0.36% |
| 2025-07-21 | 19.18 | 19.37 | 19.11 | 19.32 | 19.13 | qfq | 2,527,299 | 48,752,857 | 0.68% |
| 2025-07-18 | 19.13 | 19.20 | 19.08 | 19.19 | 19.00 | qfq | 1,792,687 | 34,318,809 | 0.42% |
| 2025-07-17 | 19.10 | 19.25 | 19.05 | 19.11 | 18.92 | qfq | 2,073,030 | 39,673,573 | 0.05% |
| 2025-07-16 | 18.88 | 19.14 | 18.82 | 19.10 | 18.91 | qfq | 2,049,228 | 39,065,323 | 1.06% |
| 2025-07-15 | 19.12 | 19.17 | 18.78 | 18.90 | 18.71 | qfq | 2,191,398 | 41,468,542 | -1.36% |
| 2025-07-14 | 19.30 | 19.35 | 19.14 | 19.16 | 18.97 | qfq | 1,709,100 | 32,802,770 | -0.26% |
| 2025-07-11 | 19.08 | 19.22 | 19.03 | 19.21 | 19.02 | qfq | 2,826,110 | 54,079,026 | 0.73% |
| 2025-07-10 | 18.99 | 19.07 | 18.95 | 19.07 | 18.88 | qfq | 1,768,064 | 33,623,703 | 0.10% |
| 2025-07-09 | 19.02 | 19.15 | 18.97 | 19.05 | 18.86 | qfq | 2,030,992 | 38,697,615 | 0.16% |
| 2025-07-08 | 19.01 | 19.05 | 18.88 | 19.02 | 18.83 | qfq | 1,575,322 | 29,910,543 | -0.26% |
| 2025-07-07 | 19.11 | 19.25 | 18.96 | 19.07 | 18.76 | qfq | 1,363,200 | 26,050,458 | 0.32% |
| 2025-07-04 | 19.17 | 19.19 | 19.01 | 19.01 | 18.70 | qfq | 1,822,765 | 34,746,200 | -0.83% |
| 2025-07-03 | 19.15 | 19.33 | 19.12 | 19.17 | 18.86 | qfq | 1,904,249 | 36,560,501 | 0.21% |
| 2025-07-02 | 19.31 | 19.34 | 19.05 | 19.13 | 18.82 | qfq | 2,444,610 | 46,957,010 | -1.14% |
| 2025-07-01 | 19.36 | 19.53 | 19.30 | 19.35 | 19.04 | qfq | 2,164,429 | 42,002,705 | 0.26% |
| 2025-06-30 | 19.35 | 19.36 | 19.23 | 19.30 | 18.99 | qfq | 1,897,160 | 36,595,303 | -0.26% |
| 2025-06-27 | 19.26 | 19.43 | 19.18 | 19.35 | 19.04 | qfq | 2,180,151 | 42,096,569 | -0.31% |
| 2025-06-26 | 19.24 | 19.51 | 19.11 | 19.41 | 19.10 | qfq | 3,734,820 | 72,124,751 | 0.88% |
| 2025-06-25 | 19.20 | 19.27 | 18.96 | 19.24 | 18.93 | qfq | 2,540,536 | 48,569,242 | 1.10% |
| 2025-06-24 | 18.90 | 19.06 | 18.90 | 19.03 | 18.72 | qfq | 2,202,829 | 41,845,662 | 1.06% |
| 2025-06-23 | 18.73 | 18.93 | 18.60 | 18.83 | 18.53 | qfq | 1,723,825 | 32,356,902 | -0.32% |
| 2025-06-20 | 19.28 | 19.28 | 18.80 | 18.89 | 18.58 | qfq | 2,385,238 | 45,248,334 | -1.61% |
| 2025-06-19 | 19.45 | 19.68 | 19.12 | 19.20 | 18.89 | qfq | 2,640,980 | 51,314,642 | -1.89% |
| 2025-06-18 | 19.40 | 19.95 | 19.31 | 19.57 | 19.25 | qfq | 2,657,219 | 51,929,129 | 1.40% |
| 2025-06-17 | 19.39 | 19.45 | 19.23 | 19.30 | 18.99 | qfq | 2,039,281 | 39,382,427 | -0.41% |
| 2025-06-16 | 19.30 | 19.40 | 19.10 | 19.38 | 19.07 | qfq | 2,819,515 | 54,354,266 | -1.12% |
| 2025-06-13 | 20.43 | 20.44 | 19.11 | 19.60 | 19.28 | qfq | 7,117,577 | 139,631,458 | -4.58% |
| 2025-06-12 | 20.81 | 20.84 | 20.38 | 20.54 | 20.21 | qfq | 2,380,320 | 48,954,818 | -1.39% |
| 2025-06-11 | 20.73 | 21.15 | 20.73 | 20.83 | 20.49 | qfq | 2,276,600 | 47,623,048 | 0.00% |
| 2025-06-10 | 20.96 | 21.20 | 20.55 | 20.83 | 20.49 | qfq | 2,304,341 | 48,061,604 | -0.62% |
| 2025-06-09 | 20.86 | 21.11 | 20.71 | 20.96 | 20.62 | qfq | 2,129,100 | 44,477,704 | 0.10% |
| 2025-06-06 | 21.53 | 21.56 | 20.70 | 20.94 | 20.60 | qfq | 4,741,587 | 99,482,443 | -3.06% |
| 2025-06-05 | 21.32 | 22.13 | 21.32 | 21.60 | 21.25 | qfq | 3,319,860 | 72,331,317 | 0.89% |
| 2025-06-04 | 20.97 | 21.54 | 20.97 | 21.41 | 21.06 | qfq | 1,850,939 | 39,509,812 | 1.37% |
| 2025-06-03 | 20.81 | 21.27 | 20.81 | 21.12 | 20.78 | qfq | 1,785,793 | 37,556,024 | 1.10% |
| 2025-05-30 | 21.32 | 21.40 | 20.82 | 20.89 | 20.55 | qfq | 1,914,947 | 40,325,554 | -2.06% |
| 2025-05-29 | 21.04 | 21.47 | 20.87 | 21.33 | 20.99 | qfq | 2,344,258 | 49,871,683 | 1.28% |
| 2025-05-28 | 21.41 | 21.57 | 21.04 | 21.06 | 20.72 | qfq | 2,532,383 | 53,701,965 | -1.91% |
| 2025-05-27 | 22.11 | 22.40 | 21.31 | 21.47 | 21.12 | qfq | 3,877,900 | 83,902,553 | -3.03% |
| 2025-05-26 | 22.00 | 22.25 | 21.50 | 22.14 | 21.78 | qfq | 3,922,129 | 85,731,933 | 0.27% |
| 2025-05-23 | 22.14 | 22.72 | 22.00 | 22.08 | 21.72 | qfq | 3,321,964 | 74,374,628 | -0.50% |
| 2025-05-22 | 22.23 | 22.77 | 22.09 | 22.19 | 21.83 | qfq | 2,940,574 | 65,767,643 | -0.18% |
| 2025-05-21 | 22.52 | 22.70 | 22.09 | 22.23 | 21.87 | qfq | 2,200,478 | 49,116,491 | -1.72% |
| 2025-05-20 | 22.80 | 23.18 | 22.57 | 22.62 | 22.25 | qfq | 2,367,690 | 53,956,399 | -1.48% |
| 2025-05-19 | 21.79 | 23.00 | 21.75 | 22.96 | 22.59 | qfq | 4,751,094 | 107,569,139 | 5.18% |
| 2025-05-16 | 21.93 | 22.08 | 21.76 | 21.83 | 21.48 | qfq | 1,491,599 | 32,621,181 | -0.86% |
| 2025-05-15 | 22.23 | 22.24 | 21.66 | 22.02 | 21.66 | qfq | 2,486,849 | 54,571,407 | -1.08% |
| 2025-05-14 | 22.38 | 22.45 | 22.08 | 22.26 | 21.90 | qfq | 2,566,232 | 57,076,054 | -0.85% |
| 2025-05-13 | 21.80 | 22.68 | 21.48 | 22.45 | 22.09 | qfq | 4,984,185 | 110,505,438 | 4.27% |
| 2025-05-12 | 21.40 | 21.72 | 21.19 | 21.53 | 21.18 | qfq | 2,283,200 | 48,979,362 | 0.89% |
| 2025-05-09 | 21.70 | 21.85 | 21.30 | 21.34 | 21.00 | qfq | 1,527,993 | 32,806,452 | -1.52% |
| 2025-05-08 | 21.53 | 21.81 | 21.45 | 21.67 | 21.32 | qfq | 1,882,052 | 40,817,654 | -0.37% |
| 2025-05-07 | 21.50 | 22.27 | 21.40 | 21.75 | 21.40 | qfq | 4,783,300 | 104,218,378 | 1.87% |
| 2025-05-06 | 21.37 | 21.40 | 20.70 | 21.35 | 21.01 | qfq | 3,005,060 | 63,424,660 | -0.09% |
| 2025-04-30 | 21.02 | 21.76 | 21.02 | 21.37 | 21.02 | qfq | 3,009,333 | 64,395,354 | 0.23% |
| 2025-04-29 | 20.26 | 21.95 | 20.00 | 21.32 | 20.98 | qfq | 6,873,057 | 146,617,293 | 4.87% |
| 2025-04-28 | 21.19 | 21.19 | 19.96 | 20.33 | 20.00 | qfq | 3,680,191 | 75,214,325 | -3.14% |
| 2025-04-25 | 20.88 | 21.17 | 20.73 | 20.99 | 20.65 | qfq | 2,911,470 | 61,157,982 | 0.67% |
| 2025-04-24 | 20.80 | 21.06 | 20.68 | 20.85 | 20.51 | qfq | 2,654,798 | 55,373,381 | -0.14% |
| 2025-04-23 | 21.50 | 21.61 | 20.80 | 20.88 | 20.54 | qfq | 4,704,823 | 99,350,670 | -2.88% |
| 2025-04-22 | 21.50 | 21.91 | 21.28 | 21.50 | 21.15 | qfq | 5,349,659 | 115,728,970 | -1.92% |
| 2025-04-21 | 21.71 | 21.99 | 21.11 | 21.92 | 21.57 | qfq | 5,934,239 | 127,754,152 | 0.74% |
| 2025-04-18 | 22.89 | 23.30 | 21.56 | 21.76 | 21.41 | qfq | 9,248,989 | 205,324,111 | -6.65% |
| 2025-04-17 | 21.90 | 24.37 | 21.80 | 23.31 | 22.93 | qfq | 13,516,559 | 313,743,523 | 5.24% |
| 2025-04-16 | 20.99 | 22.88 | 20.89 | 22.15 | 21.79 | qfq | 9,011,550 | 198,406,999 | 4.63% |
| 2025-04-15 | 21.40 | 21.87 | 20.87 | 21.17 | 20.83 | qfq | 3,238,940 | 69,036,508 | -0.70% |
| 2025-04-14 | 21.17 | 21.79 | 21.15 | 21.32 | 20.98 | qfq | 3,027,300 | 65,021,167 | 0.80% |
| 2025-04-11 | 21.21 | 21.65 | 21.07 | 21.15 | 20.81 | qfq | 3,025,220 | 64,352,507 | -1.99% |
| 2025-04-10 | 21.10 | 21.72 | 20.64 | 21.58 | 21.23 | qfq | 5,951,079 | 127,227,377 | 1.46% |
| 2025-04-09 | 20.33 | 21.60 | 19.88 | 21.27 | 20.93 | qfq | 6,097,124 | 126,575,340 | 4.11% |
| 2025-04-08 | 18.84 | 20.55 | 18.84 | 20.43 | 20.10 | qfq | 5,568,550 | 111,419,295 | 8.44% |
| 2025-04-07 | 20.01 | 20.48 | 18.84 | 18.84 | 18.54 | qfq | 5,340,629 | 104,181,071 | -9.99% |
| 2025-04-03 | 20.01 | 21.32 | 20.01 | 20.93 | 20.59 | qfq | 4,495,949 | 93,867,428 | 3.41% |
| 2025-04-02 | 20.40 | 20.50 | 20.20 | 20.24 | 19.91 | qfq | 2,330,883 | 47,393,193 | -0.78% |
| 2025-04-01 | 20.28 | 20.60 | 20.19 | 20.40 | 20.07 | qfq | 2,145,350 | 43,762,535 | 0.59% |
| 2025-03-31 | 20.59 | 20.70 | 19.93 | 20.28 | 19.95 | qfq | 2,706,883 | 54,826,116 | -1.89% |
| 2025-03-28 | 21.10 | 21.26 | 20.61 | 20.67 | 20.34 | qfq | 2,923,314 | 61,044,020 | -2.91% |
| 2025-03-27 | 21.54 | 22.33 | 21.20 | 21.29 | 20.95 | qfq | 3,682,010 | 79,343,944 | -1.66% |
| 2025-03-26 | 21.52 | 21.82 | 21.24 | 21.65 | 21.30 | qfq | 2,710,195 | 58,461,703 | 0.00% |
| 2025-03-25 | 22.30 | 22.41 | 21.58 | 21.65 | 21.30 | qfq | 5,461,946 | 119,668,829 | -4.33% |
| 2025-03-24 | 22.30 | 23.20 | 22.22 | 22.63 | 22.26 | qfq | 5,924,556 | 134,939,413 | 1.43% |
| 2025-03-21 | 22.13 | 22.57 | 22.02 | 22.31 | 21.95 | qfq | 2,520,840 | 56,152,486 | -0.27% |
| 2025-03-20 | 22.55 | 23.22 | 22.20 | 22.37 | 22.01 | qfq | 3,378,168 | 76,781,949 | -1.76% |
| 2025-03-19 | 22.31 | 23.26 | 22.05 | 22.77 | 22.40 | qfq | 4,968,100 | 113,473,054 | 1.65% |
| 2025-03-18 | 22.65 | 22.76 | 22.21 | 22.40 | 22.04 | qfq | 3,467,600 | 77,574,237 | -1.10% |
| 2025-03-17 | 24.00 | 24.00 | 22.45 | 22.65 | 22.28 | qfq | 6,478,750 | 148,014,934 | -1.39% |
| 2025-03-14 | 21.78 | 23.05 | 21.68 | 22.97 | 22.60 | qfq | 7,686,917 | 173,524,974 | 6.05% |
| 2025-03-13 | 21.80 | 21.88 | 21.32 | 21.66 | 21.31 | qfq | 2,777,191 | 59,787,902 | -1.14% |
| 2025-03-12 | 22.26 | 22.36 | 21.83 | 21.91 | 21.56 | qfq | 2,496,640 | 54,893,458 | -1.57% |
| 2025-03-11 | 22.22 | 22.31 | 21.80 | 22.26 | 21.90 | qfq | 2,692,800 | 59,399,001 | -1.07% |
| 2025-03-10 | 21.90 | 22.58 | 21.89 | 22.50 | 22.14 | qfq | 2,450,930 | 54,452,339 | 1.26% |
| 2025-03-07 | 22.50 | 22.51 | 22.12 | 22.22 | 21.86 | qfq | 2,595,930 | 57,916,781 | -0.98% |
| 2025-03-06 | 21.91 | 22.80 | 21.68 | 22.44 | 22.08 | qfq | 6,040,399 | 134,678,920 | 1.91% |
| 2025-03-05 | 21.70 | 22.23 | 21.62 | 22.02 | 21.66 | qfq | 3,887,850 | 85,256,560 | 0.73% |
| 2025-03-04 | 21.29 | 22.30 | 20.97 | 21.86 | 21.51 | qfq | 5,751,800 | 124,433,668 | 2.77% |
| 2025-03-03 | 21.46 | 22.15 | 21.11 | 21.27 | 20.93 | qfq | 4,377,071 | 94,615,867 | -1.30% |
| 2025-02-28 | 22.01 | 22.66 | 21.51 | 21.55 | 21.20 | qfq | 8,213,119 | 182,071,447 | -3.06% |
| 2025-02-27 | 20.36 | 22.23 | 20.23 | 22.23 | 21.87 | qfq | 8,408,801 | 182,873,129 | 10.00% |
| 2025-02-26 | 20.00 | 20.29 | 19.95 | 20.21 | 19.88 | qfq | 2,720,310 | 54,786,707 | 0.90% |
| 2025-02-25 | 20.08 | 20.24 | 19.79 | 20.03 | 19.71 | qfq | 3,737,739 | 74,634,922 | -1.14% |
| 2025-02-24 | 20.36 | 20.63 | 20.14 | 20.26 | 19.93 | qfq | 2,467,964 | 50,181,036 | -0.69% |
| 2025-02-21 | 20.80 | 20.90 | 20.00 | 20.40 | 20.07 | qfq | 3,986,114 | 80,969,999 | -1.73% |
| 2025-02-20 | 20.59 | 21.25 | 20.37 | 20.76 | 20.42 | qfq | 3,006,751 | 62,834,168 | 1.32% |
| 2025-02-19 | 20.51 | 20.66 | 20.25 | 20.49 | 20.16 | qfq | 2,061,989 | 42,069,691 | -0.05% |
| 2025-02-18 | 21.54 | 21.54 | 20.46 | 20.50 | 20.17 | qfq | 2,934,620 | 61,175,448 | -4.92% |
| 2025-02-17 | 21.09 | 21.72 | 20.60 | 21.56 | 21.21 | qfq | 3,577,862 | 76,044,463 | 1.94% |
| 2025-02-14 | 20.94 | 21.33 | 20.80 | 21.15 | 20.81 | qfq | 2,523,700 | 53,052,076 | 1.00% |
| 2025-02-13 | 21.48 | 21.71 | 20.91 | 20.94 | 20.60 | qfq | 3,009,176 | 63,711,241 | -3.19% |
| 2025-02-12 | 21.61 | 21.76 | 21.35 | 21.63 | 21.28 | qfq | 1,719,890 | 37,013,274 | 0.84% |
| 2025-02-11 | 22.09 | 22.10 | 21.38 | 21.45 | 21.10 | qfq | 2,073,300 | 44,957,341 | -2.68% |
| 2025-02-10 | 21.30 | 22.10 | 21.06 | 22.04 | 21.68 | qfq | 2,987,599 | 64,788,480 | 3.47% |
| 2025-02-07 | 20.80 | 21.60 | 20.63 | 21.30 | 20.96 | qfq | 4,140,238 | 87,491,276 | 2.11% |
| 2025-02-06 | 20.50 | 21.15 | 20.31 | 20.86 | 20.52 | qfq | 1,959,636 | 40,751,670 | 0.87% |
| 2025-02-05 | 21.63 | 21.66 | 19.88 | 20.68 | 20.35 | qfq | 4,731,970 | 97,365,700 | -4.52% |
| 2025-01-27 | 22.39 | 22.55 | 21.52 | 21.66 | 21.31 | qfq | 1,751,300 | 38,558,700 | -2.30% |
| 2025-01-24 | 21.85 | 22.34 | 21.53 | 22.17 | 21.81 | qfq | 3,678,220 | 80,686,811 | 0.27% |
| 2025-01-23 | 21.28 | 22.56 | 20.90 | 22.11 | 21.75 | qfq | 5,197,346 | 113,212,518 | 5.19% |
| 2025-01-22 | 22.03 | 22.03 | 20.88 | 21.02 | 20.68 | qfq | 4,651,251 | 98,560,509 | -4.67% |
| 2025-01-21 | 23.02 | 23.29 | 21.78 | 22.05 | 21.69 | qfq | 3,873,740 | 86,398,118 | -4.50% |
| 2025-01-20 | 23.10 | 23.78 | 23.01 | 23.09 | 22.72 | qfq | 2,573,271 | 59,949,712 | -1.24% |
| 2025-01-17 | 23.05 | 24.40 | 22.20 | 23.38 | 23.00 | qfq | 4,572,867 | 106,579,540 | 0.69% |
| 2025-01-16 | 23.00 | 23.40 | 22.88 | 23.22 | 22.84 | qfq | 2,356,555 | 54,556,909 | 0.91% |
| 2025-01-15 | 22.80 | 23.60 | 22.69 | 23.01 | 22.64 | qfq | 2,233,675 | 51,679,674 | -1.41% |
| 2025-01-14 | 21.90 | 23.90 | 21.90 | 23.34 | 22.96 | qfq | 5,258,400 | 122,284,912 | 6.43% |
| 2025-01-13 | 21.25 | 22.15 | 21.00 | 21.93 | 21.58 | qfq | 2,661,800 | 57,828,260 | 1.57% |
| 2025-01-10 | 20.85 | 21.76 | 20.79 | 21.59 | 21.24 | qfq | 4,802,131 | 102,161,792 | 2.52% |
| 2025-01-09 | 21.94 | 22.45 | 21.01 | 21.06 | 20.72 | qfq | 4,578,900 | 98,581,508 | -5.22% |
| 2025-01-08 | 21.53 | 22.38 | 21.41 | 22.22 | 21.86 | qfq | 5,131,500 | 112,475,336 | 3.59% |
| 2025-01-07 | 21.53 | 21.95 | 21.08 | 21.45 | 21.10 | qfq | 4,765,086 | 102,186,837 | -1.06% |
| 2025-01-06 | 23.15 | 23.25 | 21.47 | 21.68 | 21.33 | qfq | 5,220,554 | 116,004,946 | -7.55% |
| 2025-01-03 | 24.71 | 24.71 | 23.29 | 23.45 | 23.07 | qfq | 3,950,087 | 93,263,075 | -5.48% |
| 2025-01-02 | 24.17 | 25.88 | 24.17 | 24.81 | 24.41 | qfq | 4,888,499 | 123,072,531 | 1.22% |
| 2024-12-31 | 24.67 | 25.27 | 24.40 | 24.51 | 24.11 | qfq | 4,023,940 | 100,282,430 | -0.89% |
| 2024-12-30 | 24.38 | 24.80 | 23.75 | 24.73 | 24.33 | qfq | 2,898,913 | 70,582,890 | 1.35% |
| 2024-12-27 | 23.87 | 24.70 | 23.70 | 24.40 | 24.01 | qfq | 4,097,950 | 99,646,082 | 1.33% |
| 2024-12-26 | 23.43 | 24.10 | 23.36 | 24.08 | 23.69 | qfq | 3,435,953 | 81,536,504 | 2.91% |
| 2024-12-25 | 24.13 | 24.20 | 22.96 | 23.40 | 23.02 | qfq | 4,183,246 | 97,890,841 | -2.46% |
| 2024-12-24 | 24.98 | 25.40 | 23.76 | 23.99 | 23.60 | qfq | 6,590,916 | 159,969,528 | -3.96% |
| 2024-12-23 | 26.76 | 27.25 | 24.93 | 24.98 | 24.58 | qfq | 3,839,019 | 99,151,411 | -6.96% |
| 2024-12-20 | 27.00 | 27.38 | 26.71 | 26.85 | 26.42 | qfq | 3,459,430 | 93,381,038 | -0.56% |
| 2024-12-19 | 25.26 | 27.11 | 25.03 | 27.00 | 26.56 | qfq | 6,296,574 | 165,525,342 | 4.45% |
| 2024-12-18 | 25.97 | 26.20 | 25.01 | 25.85 | 25.43 | qfq | 4,264,600 | 109,441,509 | -0.46% |
| 2024-12-17 | 27.31 | 27.31 | 25.60 | 25.97 | 25.55 | qfq | 5,311,953 | 139,478,168 | -6.14% |
| 2024-12-16 | 28.00 | 28.79 | 27.10 | 27.67 | 27.22 | qfq | 6,501,054 | 180,933,081 | -1.00% |
| 2024-12-13 | 28.19 | 29.90 | 27.28 | 27.95 | 27.50 | qfq | 9,074,440 | 255,658,024 | -2.71% |
| 2024-12-12 | 28.20 | 29.94 | 27.21 | 28.73 | 28.27 | qfq | 15,820,365 | 447,234,681 | -1.07% |
| 2024-12-11 | 26.72 | 29.90 | 26.60 | 29.04 | 28.57 | qfq | 19,363,885 | 538,273,311 | 5.33% |
| 2024-12-10 | 26.48 | 27.57 | 25.50 | 27.57 | 27.12 | qfq | 18,500,378 | 505,873,976 | 10.02% |
| 2024-12-09 | 25.01 | 25.63 | 24.50 | 25.06 | 24.66 | qfq | 4,848,720 | 121,189,939 | -0.99% |
| 2024-12-06 | 24.50 | 25.66 | 24.18 | 25.31 | 24.90 | qfq | 7,960,820 | 198,527,821 | 2.68% |
| 2024-12-05 | 24.32 | 24.80 | 23.72 | 24.65 | 24.25 | qfq | 6,425,721 | 155,974,284 | 0.98% |
| 2024-12-04 | 24.84 | 25.57 | 24.26 | 24.41 | 24.02 | qfq | 6,536,800 | 162,964,779 | -2.52% |
| 2024-12-03 | 25.95 | 26.50 | 24.88 | 25.04 | 24.64 | qfq | 9,756,901 | 248,572,223 | -3.99% |
| 2024-12-02 | 25.30 | 27.87 | 24.60 | 26.08 | 25.66 | qfq | 13,981,060 | 365,342,669 | 2.92% |
| 2024-11-29 | 23.10 | 25.34 | 22.95 | 25.34 | 24.93 | qfq | 12,095,840 | 299,775,796 | 9.98% |
| 2024-11-28 | 21.88 | 23.61 | 21.88 | 23.04 | 22.67 | qfq | 5,280,841 | 120,915,262 | 4.97% |
| 2024-11-27 | 21.56 | 22.08 | 21.17 | 21.95 | 21.60 | qfq | 2,737,200 | 59,203,101 | 1.11% |
| 2024-11-26 | 21.80 | 22.08 | 21.43 | 21.71 | 21.36 | qfq | 2,195,100 | 47,728,076 | -0.73% |
| 2024-11-25 | 22.40 | 23.00 | 21.52 | 21.87 | 21.52 | qfq | 3,684,430 | 81,886,193 | -3.36% |
| 2024-11-22 | 22.68 | 23.24 | 22.48 | 22.63 | 22.26 | qfq | 3,501,590 | 79,594,877 | -3.62% |
| 2024-11-21 | 24.24 | 24.54 | 23.08 | 23.48 | 23.10 | qfq | 5,433,771 | 129,696,559 | -1.22% |
| 2024-11-20 | 23.92 | 24.19 | 23.45 | 23.77 | 23.39 | qfq | 5,346,730 | 127,223,660 | -0.79% |
| 2024-11-19 | 23.90 | 23.99 | 22.76 | 23.96 | 23.57 | qfq | 6,098,700 | 143,412,518 | -0.54% |
| 2024-11-18 | 23.10 | 24.39 | 22.42 | 24.09 | 23.70 | qfq | 10,190,141 | 239,916,542 | 3.84% |
| 2024-11-15 | 22.10 | 24.22 | 21.80 | 23.20 | 22.83 | qfq | 11,226,770 | 266,083,592 | 5.36% |
| 2024-11-14 | 22.28 | 22.50 | 22.00 | 22.02 | 21.66 | qfq | 1,055,010 | 23,460,616 | -1.74% |
| 2024-11-13 | 23.00 | 23.20 | 22.01 | 22.41 | 22.05 | qfq | 2,252,740 | 50,330,172 | -1.93% |
| 2024-11-12 | 23.03 | 23.79 | 22.67 | 22.85 | 22.48 | qfq | 2,738,560 | 63,434,861 | -1.04% |
| 2024-11-11 | 23.18 | 23.76 | 22.74 | 23.09 | 22.72 | qfq | 3,264,166 | 75,495,645 | -3.11% |
| 2024-11-08 | 23.23 | 23.98 | 22.20 | 23.83 | 23.45 | qfq | 6,091,732 | 139,933,705 | 2.72% |
| 2024-11-07 | 21.32 | 23.30 | 21.16 | 23.20 | 22.83 | qfq | 8,356,906 | 188,594,319 | 8.77% |
| 2024-11-06 | 21.20 | 21.56 | 20.91 | 21.33 | 20.99 | qfq | 2,328,669 | 49,506,861 | 0.61% |
| 2024-11-05 | 20.86 | 21.34 | 20.58 | 21.20 | 20.86 | qfq | 3,476,280 | 72,807,164 | 1.15% |
| 2024-11-04 | 20.90 | 21.36 | 20.35 | 20.96 | 20.62 | qfq | 3,304,949 | 69,144,776 | 3.61% |
| 2024-11-01 | 20.09 | 20.64 | 19.60 | 20.23 | 19.90 | qfq | 3,548,976 | 71,797,430 | 0.50% |
| 2024-10-31 | 20.72 | 20.72 | 19.90 | 20.13 | 19.80 | qfq | 3,729,403 | 75,187,967 | -2.85% |
| 2024-10-30 | 20.55 | 20.89 | 20.31 | 20.72 | 20.39 | qfq | 1,982,187 | 40,874,641 | 0.58% |
| 2024-10-29 | 21.30 | 21.57 | 20.53 | 20.60 | 20.27 | qfq | 4,150,650 | 87,023,012 | -3.96% |
| 2024-10-28 | 19.65 | 21.50 | 19.52 | 21.45 | 21.10 | qfq | 5,956,932 | 125,066,290 | 6.40% |
| 2024-10-25 | 19.96 | 20.29 | 19.80 | 20.16 | 19.83 | qfq | 2,205,174 | 44,304,332 | 1.00% |
| 2024-10-24 | 19.99 | 20.25 | 19.56 | 19.96 | 19.64 | qfq | 2,974,350 | 59,184,748 | -0.30% |
| 2024-10-23 | 19.81 | 20.52 | 19.55 | 20.02 | 19.70 | qfq | 5,464,421 | 110,271,114 | 1.06% |
| 2024-10-22 | 18.71 | 19.86 | 18.55 | 19.81 | 19.49 | qfq | 5,948,700 | 114,580,393 | 5.54% |
| 2024-10-21 | 18.29 | 18.92 | 18.26 | 18.77 | 18.47 | qfq | 4,307,618 | 80,277,153 | 2.51% |
| 2024-10-18 | 17.80 | 18.52 | 17.73 | 18.31 | 18.01 | qfq | 3,691,963 | 66,799,713 | 1.95% |
| 2024-10-17 | 18.35 | 18.56 | 17.94 | 17.96 | 17.67 | qfq | 3,066,826 | 55,815,826 | -1.80% |
| 2024-10-16 | 18.38 | 18.60 | 18.08 | 18.29 | 17.99 | qfq | 2,448,500 | 44,869,060 | -1.30% |
| 2024-10-15 | 18.94 | 18.99 | 18.52 | 18.53 | 18.23 | qfq | 2,539,200 | 47,614,930 | -3.24% |
| 2024-10-14 | 19.39 | 19.39 | 18.50 | 19.15 | 18.84 | qfq | 3,819,770 | 72,203,539 | -1.44% |
| 2024-10-11 | 19.70 | 19.70 | 19.04 | 19.43 | 19.12 | qfq | 2,853,982 | 55,284,061 | -1.37% |
| 2024-10-10 | 19.20 | 20.09 | 19.11 | 19.70 | 19.38 | qfq | 3,972,243 | 78,155,859 | 1.65% |
| 2024-10-09 | 21.20 | 21.20 | 19.38 | 19.38 | 19.07 | qfq | 6,930,720 | 137,887,499 | -9.99% |
| 2024-10-08 | 24.48 | 24.48 | 20.80 | 21.53 | 21.18 | qfq | 12,630,619 | 281,986,329 | -3.88% |
| 2024-09-30 | 21.50 | 22.40 | 20.88 | 22.40 | 22.04 | qfq | 8,161,239 | 178,224,206 | 10.02% |
| 2024-09-27 | 19.95 | 20.53 | 19.11 | 20.36 | 20.03 | qfq | 5,525,200 | 109,321,357 | 5.99% |
| 2024-09-26 | 17.71 | 19.44 | 17.61 | 19.21 | 18.90 | qfq | 7,985,110 | 149,651,998 | 8.47% |
| 2024-09-25 | 17.23 | 17.99 | 17.15 | 17.71 | 17.42 | qfq | 5,322,740 | 93,586,944 | 4.18% |
| 2024-09-24 | 16.22 | 17.00 | 16.22 | 17.00 | 16.73 | qfq | 4,122,670 | 68,904,321 | 5.79% |
| 2024-09-23 | 16.00 | 16.15 | 15.81 | 16.07 | 15.81 | qfq | 904,600 | 14,495,739 | 0.44% |
| 2024-09-20 | 16.20 | 16.20 | 15.86 | 16.00 | 15.74 | qfq | 1,302,830 | 20,868,571 | -1.30% |
| 2024-09-19 | 15.70 | 16.33 | 15.69 | 16.21 | 15.95 | qfq | 2,328,739 | 37,572,234 | 3.71% |
| 2024-09-18 | 15.83 | 15.89 | 15.32 | 15.63 | 15.38 | qfq | 1,394,430 | 21,621,955 | -1.33% |
| 2024-09-13 | 15.90 | 16.10 | 15.84 | 15.84 | 15.58 | qfq | 1,414,160 | 22,555,881 | -0.25% |
| 2024-09-12 | 16.33 | 16.45 | 15.86 | 15.88 | 15.62 | qfq | 2,059,799 | 33,191,863 | -2.34% |
| 2024-09-11 | 16.42 | 16.55 | 16.18 | 16.26 | 16.00 | qfq | 1,112,930 | 18,150,971 | -0.97% |
| 2024-09-10 | 16.77 | 16.84 | 16.24 | 16.42 | 16.15 | qfq | 2,637,760 | 43,387,463 | -2.09% |
| 2024-09-09 | 16.50 | 17.02 | 16.50 | 16.77 | 16.50 | qfq | 1,875,770 | 31,516,165 | -0.83% |
| 2024-09-06 | 17.08 | 17.43 | 16.88 | 16.91 | 16.64 | qfq | 2,512,400 | 42,891,304 | -1.46% |
| 2024-09-05 | 16.57 | 17.45 | 16.45 | 17.16 | 16.88 | qfq | 3,563,030 | 60,666,980 | 4.19% |
| 2024-09-04 | 16.43 | 16.77 | 16.36 | 16.47 | 16.20 | qfq | 1,423,101 | 23,551,500 | -0.54% |
| 2024-09-03 | 16.15 | 16.58 | 16.04 | 16.56 | 16.29 | qfq | 2,774,510 | 45,668,166 | 2.22% |
| 2024-09-02 | 16.68 | 16.77 | 16.20 | 16.20 | 15.94 | qfq | 3,134,670 | 51,641,016 | -4.65% |
| 2024-08-30 | 17.01 | 17.24 | 16.23 | 16.99 | 16.72 | qfq | 5,946,510 | 99,333,009 | -2.13% |
| 2024-08-29 | 16.86 | 17.39 | 16.69 | 17.36 | 17.08 | qfq | 1,416,340 | 24,267,173 | 2.36% |
| 2024-08-28 | 16.82 | 17.05 | 16.65 | 16.96 | 16.69 | qfq | 996,430 | 16,822,973 | 0.71% |
| 2024-08-27 | 16.70 | 16.90 | 16.55 | 16.84 | 16.57 | qfq | 942,300 | 15,784,567 | 0.60% |
| 2024-08-26 | 16.94 | 17.12 | 16.63 | 16.74 | 16.47 | qfq | 1,216,500 | 20,457,074 | -1.18% |
| 2024-08-23 | 16.90 | 16.97 | 16.66 | 16.94 | 16.67 | qfq | 1,156,100 | 19,459,985 | 0.83% |
| 2024-08-22 | 17.10 | 17.16 | 16.78 | 16.80 | 16.53 | qfq | 1,199,560 | 20,306,284 | -1.81% |
| 2024-08-21 | 17.30 | 17.39 | 16.99 | 17.11 | 16.83 | qfq | 1,167,200 | 20,090,596 | -0.93% |
| 2024-08-20 | 17.69 | 17.71 | 17.22 | 17.27 | 16.99 | qfq | 1,274,200 | 22,153,522 | -2.43% |
| 2024-08-19 | 17.92 | 18.05 | 17.63 | 17.70 | 17.41 | qfq | 1,388,190 | 24,786,211 | -0.95% |
| 2024-08-16 | 18.37 | 18.48 | 17.82 | 17.87 | 17.58 | qfq | 1,697,200 | 30,675,605 | -3.20% |
| 2024-08-15 | 18.25 | 18.52 | 18.12 | 18.46 | 18.16 | qfq | 1,247,700 | 22,936,730 | 0.76% |
| 2024-08-14 | 18.58 | 18.58 | 18.20 | 18.32 | 18.02 | qfq | 1,338,091 | 24,537,023 | -1.40% |
| 2024-08-13 | 18.80 | 18.80 | 18.38 | 18.58 | 18.28 | qfq | 1,444,530 | 26,743,423 | -1.22% |
| 2024-08-12 | 18.84 | 18.98 | 18.50 | 18.81 | 18.51 | qfq | 2,095,800 | 39,341,289 | -1.21% |
| 2024-08-09 | 19.55 | 19.60 | 19.01 | 19.04 | 18.73 | qfq | 3,713,930 | 71,728,439 | -2.86% |
| 2024-08-08 | 18.90 | 20.09 | 18.90 | 19.60 | 19.28 | qfq | 4,868,640 | 95,212,514 | 2.89% |
| 2024-08-07 | 19.29 | 19.29 | 18.91 | 19.05 | 18.74 | qfq | 2,303,090 | 43,869,826 | -1.14% |
| 2024-08-06 | 18.90 | 19.41 | 18.90 | 19.27 | 18.96 | qfq | 4,854,966 | 93,192,505 | 1.96% |
| 2024-08-05 | 19.23 | 19.40 | 18.82 | 18.90 | 18.59 | qfq | 4,258,330 | 81,380,681 | 2.22% |
| 2024-08-02 | 18.48 | 18.87 | 18.41 | 18.49 | 18.19 | qfq | 1,738,300 | 32,458,229 | -0.86% |
| 2024-08-01 | 19.01 | 19.20 | 18.61 | 18.65 | 18.35 | qfq | 3,321,122 | 62,552,122 | -3.37% |
| 2024-07-31 | 18.09 | 19.38 | 18.01 | 19.30 | 18.99 | qfq | 4,960,108 | 93,974,083 | 7.16% |
| 2024-07-30 | 17.75 | 18.03 | 17.74 | 18.01 | 17.72 | qfq | 786,655 | 14,090,700 | 0.67% |
| 2024-07-29 | 17.97 | 18.12 | 17.59 | 17.89 | 17.60 | qfq | 1,547,230 | 27,650,796 | -0.17% |
| 2024-07-26 | 17.58 | 18.00 | 17.45 | 17.92 | 17.63 | qfq | 2,031,761 | 36,027,169 | 2.22% |
| 2024-07-25 | 17.71 | 17.92 | 17.47 | 17.53 | 17.25 | qfq | 2,660,683 | 46,981,503 | -1.74% |
| 2024-07-24 | 18.14 | 18.29 | 17.80 | 17.84 | 17.55 | qfq | 2,296,564 | 41,318,214 | -1.87% |
| 2024-07-23 | 18.69 | 18.85 | 18.17 | 18.18 | 17.89 | qfq | 1,474,630 | 27,234,567 | -2.73% |
| 2024-07-22 | 18.64 | 18.87 | 18.40 | 18.69 | 18.39 | qfq | 1,365,600 | 25,460,898 | 0.27% |
| 2024-07-19 | 18.88 | 18.89 | 18.46 | 18.64 | 18.34 | qfq | 1,570,997 | 29,279,350 | -2.97% |
| 2024-07-18 | 19.21 | 19.25 | 18.92 | 19.21 | 18.50 | qfq | 1,786,200 | 34,053,912 | -0.72% |
| 2024-07-17 | 19.20 | 19.48 | 19.16 | 19.35 | 18.63 | qfq | 1,203,800 | 23,255,816 | 0.26% |
| 2024-07-16 | 19.23 | 19.40 | 19.10 | 19.30 | 18.58 | qfq | 1,233,300 | 23,725,237 | -0.10% |
| 2024-07-15 | 19.86 | 19.88 | 19.24 | 19.32 | 18.60 | qfq | 1,890,880 | 36,737,482 | -2.47% |
| 2024-07-12 | 20.01 | 20.37 | 19.70 | 19.81 | 19.08 | qfq | 1,702,500 | 34,039,443 | -0.95% |
| 2024-07-11 | 19.66 | 20.05 | 19.51 | 20.00 | 19.26 | qfq | 2,149,100 | 42,631,463 | 2.62% |
| 2024-07-10 | 19.17 | 19.70 | 19.02 | 19.49 | 18.77 | qfq | 1,666,400 | 32,472,815 | 0.78% |
| 2024-07-09 | 19.10 | 19.39 | 19.04 | 19.34 | 18.62 | qfq | 2,604,774 | 50,097,054 | 1.47% |
| 2024-07-08 | 20.00 | 20.08 | 18.97 | 19.06 | 18.35 | qfq | 2,893,250 | 56,066,439 | -5.03% |
| 2024-07-05 | 20.09 | 20.21 | 19.88 | 20.07 | 19.33 | qfq | 2,300,899 | 46,253,067 | -0.20% |
| 2024-07-04 | 20.50 | 20.58 | 20.02 | 20.11 | 19.36 | qfq | 2,337,030 | 47,203,225 | -2.33% |
| 2024-07-03 | 21.11 | 21.47 | 20.51 | 20.59 | 19.83 | qfq | 2,837,899 | 59,402,073 | -2.23% |
| 2024-07-02 | 21.62 | 21.85 | 20.98 | 21.06 | 20.28 | qfq | 2,389,216 | 51,093,514 | -2.41% |
| 2024-07-01 | 21.34 | 21.69 | 21.30 | 21.58 | 20.78 | qfq | 1,292,340 | 27,790,364 | 1.03% |
| 2024-06-28 | 21.62 | 21.84 | 21.30 | 21.36 | 20.57 | qfq | 1,776,540 | 38,294,437 | -1.75% |
| 2024-06-27 | 22.00 | 22.11 | 21.71 | 21.74 | 20.93 | qfq | 1,455,500 | 31,828,170 | -1.32% |
| 2024-06-26 | 22.09 | 22.37 | 21.69 | 22.03 | 21.21 | qfq | 2,591,500 | 56,817,998 | -0.94% |
| 2024-06-25 | 22.20 | 22.66 | 22.03 | 22.24 | 21.42 | qfq | 2,058,439 | 45,934,059 | 0.04% |
| 2024-06-24 | 23.24 | 23.39 | 22.23 | 22.23 | 21.41 | qfq | 2,454,910 | 55,616,689 | -5.12% |
| 2024-06-21 | 23.08 | 23.78 | 23.07 | 23.43 | 22.56 | qfq | 2,507,404 | 58,584,816 | -0.89% |
| 2024-06-20 | 22.85 | 24.65 | 22.72 | 23.64 | 22.76 | qfq | 6,520,059 | 154,277,900 | 3.41% |
| 2024-06-19 | 22.75 | 23.05 | 22.58 | 22.86 | 22.01 | qfq | 1,094,040 | 24,938,815 | 0.48% |
| 2024-06-18 | 23.00 | 23.15 | 22.67 | 22.75 | 21.91 | qfq | 1,302,540 | 29,790,955 | -1.22% |
| 2024-06-17 | 22.90 | 23.23 | 22.84 | 23.03 | 22.18 | qfq | 915,540 | 21,084,892 | -0.73% |
| 2024-06-14 | 23.00 | 23.29 | 22.15 | 23.20 | 22.34 | qfq | 3,525,134 | 79,808,801 | 0.74% |
| 2024-06-13 | 23.34 | 23.48 | 23.00 | 23.03 | 22.18 | qfq | 1,016,900 | 23,523,851 | -1.33% |
| 2024-06-12 | 22.93 | 23.61 | 22.90 | 23.34 | 22.47 | qfq | 1,606,820 | 37,495,154 | 1.21% |
| 2024-06-11 | 23.67 | 23.68 | 22.65 | 23.06 | 22.21 | qfq | 2,671,309 | 61,573,577 | -2.70% |
| 2024-06-07 | 24.42 | 24.42 | 23.32 | 23.70 | 22.82 | qfq | 2,423,930 | 57,429,249 | -2.47% |
| 2024-06-06 | 25.30 | 25.84 | 24.13 | 24.30 | 23.40 | qfq | 3,302,814 | 82,383,287 | -3.95% |
| 2024-06-05 | 24.95 | 25.49 | 24.86 | 25.30 | 24.36 | qfq | 1,637,758 | 41,446,833 | 0.60% |
| 2024-06-04 | 25.11 | 25.19 | 24.75 | 25.15 | 24.22 | qfq | 1,385,196 | 34,615,222 | 0.28% |
| 2024-06-03 | 24.68 | 25.09 | 24.38 | 25.08 | 24.15 | qfq | 1,428,700 | 35,236,756 | 2.12% |
| 2024-05-31 | 24.54 | 24.74 | 24.35 | 24.56 | 23.65 | qfq | 975,230 | 23,893,645 | 0.41% |
| 2024-05-30 | 24.72 | 24.85 | 24.42 | 24.46 | 23.55 | qfq | 1,284,500 | 31,535,230 | -1.29% |
| 2024-05-29 | 25.17 | 25.25 | 24.74 | 24.78 | 23.86 | qfq | 2,022,720 | 50,458,496 | -1.24% |
| 2024-05-28 | 25.12 | 25.38 | 25.09 | 25.09 | 24.16 | qfq | 1,092,380 | 27,533,013 | -0.99% |
| 2024-05-27 | 25.69 | 25.80 | 25.16 | 25.34 | 24.40 | qfq | 1,411,090 | 35,783,371 | -1.32% |
| 2024-05-24 | 25.48 | 25.83 | 25.08 | 25.68 | 24.73 | qfq | 1,932,290 | 49,203,964 | 0.71% |
| 2024-05-23 | 25.79 | 25.79 | 25.39 | 25.50 | 24.55 | qfq | 1,770,400 | 45,090,968 | -1.12% |
| 2024-05-22 | 26.02 | 26.15 | 25.63 | 25.79 | 24.83 | qfq | 2,162,390 | 55,808,958 | -1.15% |
| 2024-05-21 | 26.10 | 26.26 | 25.82 | 26.09 | 25.12 | qfq | 2,286,526 | 59,509,691 | -0.50% |
| 2024-05-20 | 25.94 | 26.29 | 25.81 | 26.22 | 25.25 | qfq | 3,677,029 | 95,868,641 | 2.42% |
| 2024-05-17 | 25.69 | 25.77 | 25.44 | 25.60 | 24.65 | qfq | 1,652,984 | 42,301,519 | -0.04% |
| 2024-05-16 | 25.56 | 25.79 | 25.33 | 25.61 | 24.66 | qfq | 2,020,400 | 51,743,067 | 0.55% |
| 2024-05-15 | 25.58 | 25.81 | 25.34 | 25.47 | 24.53 | qfq | 1,864,200 | 47,728,337 | -0.47% |
| 2024-05-14 | 25.05 | 25.69 | 25.01 | 25.59 | 24.64 | qfq | 2,725,329 | 69,387,033 | 1.47% |
| 2024-05-13 | 26.37 | 26.37 | 25.15 | 25.22 | 24.29 | qfq | 5,146,380 | 131,347,696 | -4.32% |
| 2024-05-10 | 26.13 | 26.40 | 26.10 | 26.36 | 25.38 | qfq | 4,679,050 | 122,791,240 | 0.92% |
| 2024-05-09 | 26.24 | 26.40 | 26.08 | 26.12 | 25.15 | qfq | 3,608,300 | 94,585,687 | -0.46% |
| 2024-05-08 | 26.69 | 26.78 | 26.00 | 26.24 | 25.27 | qfq | 2,762,100 | 72,466,612 | -1.69% |
| 2024-05-07 | 26.80 | 26.83 | 26.55 | 26.69 | 25.70 | qfq | 2,466,610 | 65,710,204 | -0.34% |
| 2024-05-06 | 27.16 | 27.16 | 26.40 | 26.78 | 25.79 | qfq | 3,435,606 | 91,702,711 | -0.63% |
| 2024-04-30 | 27.60 | 27.62 | 26.82 | 26.95 | 25.95 | qfq | 3,430,030 | 92,949,601 | -2.46% |
| 2024-04-29 | 27.32 | 27.84 | 27.24 | 27.63 | 26.61 | qfq | 4,225,636 | 116,228,677 | 1.21% |
| 2024-04-26 | 27.05 | 27.38 | 26.78 | 27.30 | 26.29 | qfq | 4,037,963 | 109,566,955 | -1.44% |
| 2024-04-25 | 27.35 | 27.98 | 26.81 | 27.70 | 26.67 | qfq | 4,325,280 | 118,954,988 | -0.65% |
| 2024-04-24 | 30.73 | 30.81 | 27.66 | 27.88 | 26.85 | qfq | 9,220,930 | 263,267,110 | -9.27% |
| 2024-04-23 | 31.30 | 31.38 | 30.41 | 30.73 | 29.59 | qfq | 1,629,500 | 50,221,826 | -2.48% |
| 2024-04-22 | 30.32 | 31.71 | 30.25 | 31.51 | 30.34 | qfq | 1,502,950 | 46,864,336 | 2.34% |
| 2024-04-19 | 31.10 | 31.42 | 30.52 | 30.79 | 29.65 | qfq | 1,272,200 | 39,299,503 | -1.57% |
| 2024-04-18 | 31.00 | 31.97 | 31.00 | 31.28 | 30.12 | qfq | 1,373,200 | 43,287,431 | 0.00% |
| 2024-04-17 | 31.23 | 31.99 | 31.02 | 31.28 | 30.12 | qfq | 1,145,100 | 35,994,950 | 0.97% |
| 2024-04-16 | 32.06 | 32.32 | 30.97 | 30.98 | 29.83 | qfq | 1,494,780 | 47,091,178 | -3.49% |
| 2024-04-15 | 32.52 | 32.70 | 31.40 | 32.10 | 30.91 | qfq | 2,799,187 | 89,468,087 | -1.62% |
| 2024-04-12 | 33.03 | 33.68 | 32.50 | 32.63 | 31.42 | qfq | 2,343,870 | 77,405,481 | -3.18% |
| 2024-04-11 | 33.35 | 34.36 | 32.68 | 33.70 | 32.45 | qfq | 3,058,687 | 101,959,469 | -1.43% |
| 2024-04-10 | 32.55 | 34.65 | 32.38 | 34.19 | 32.92 | qfq | 3,331,400 | 112,192,174 | 4.49% |
| 2024-04-09 | 31.56 | 34.08 | 31.30 | 32.72 | 31.51 | qfq | 2,715,580 | 89,109,508 | 3.77% |
| 2024-04-08 | 31.66 | 32.66 | 31.53 | 31.53 | 30.36 | qfq | 2,112,158 | 68,132,948 | -1.47% |
| 2024-04-03 | 31.18 | 32.41 | 31.06 | 32.00 | 30.81 | qfq | 1,987,400 | 63,419,786 | 2.27% |
| 2024-04-02 | 30.45 | 31.57 | 30.02 | 31.29 | 30.13 | qfq | 2,653,234 | 82,339,261 | 2.89% |
| 2024-04-01 | 28.95 | 30.98 | 28.95 | 30.41 | 29.28 | qfq | 2,110,997 | 63,558,211 | 4.68% |
| 2024-03-29 | 28.63 | 29.05 | 28.63 | 29.05 | 27.97 | qfq | 564,900 | 16,304,445 | 1.33% |
| 2024-03-28 | 28.19 | 28.99 | 28.19 | 28.67 | 27.61 | qfq | 752,080 | 21,551,021 | 0.67% |
| 2024-03-27 | 28.73 | 29.08 | 28.42 | 28.48 | 27.42 | qfq | 692,100 | 19,909,147 | -0.87% |
| 2024-03-26 | 28.49 | 28.88 | 28.41 | 28.73 | 27.66 | qfq | 969,417 | 27,766,686 | 0.84% |
| 2024-03-25 | 29.00 | 29.20 | 28.28 | 28.49 | 27.43 | qfq | 1,118,320 | 32,327,883 | -2.43% |
| 2024-03-22 | 29.80 | 30.05 | 29.05 | 29.20 | 28.12 | qfq | 911,300 | 26,797,522 | -2.05% |
| 2024-03-21 | 29.54 | 30.07 | 29.43 | 29.81 | 28.70 | qfq | 1,253,070 | 37,284,922 | 0.91% |
| 2024-03-20 | 29.55 | 29.76 | 29.45 | 29.54 | 28.44 | qfq | 798,400 | 23,595,605 | -0.17% |
| 2024-03-19 | 29.66 | 29.80 | 29.50 | 29.59 | 28.49 | qfq | 1,040,750 | 30,871,126 | -0.44% |
| 2024-03-18 | 29.92 | 30.20 | 29.50 | 29.72 | 28.62 | qfq | 1,781,210 | 52,947,757 | -1.23% |
| 2024-03-15 | 30.20 | 30.47 | 29.60 | 30.09 | 28.97 | qfq | 1,159,930 | 34,696,284 | -0.33% |
| 2024-03-14 | 30.33 | 30.79 | 29.81 | 30.19 | 29.07 | qfq | 1,459,569 | 44,180,502 | -0.43% |
| 2024-03-13 | 29.40 | 31.18 | 29.20 | 30.32 | 29.20 | qfq | 2,191,482 | 65,811,087 | 2.36% |
| 2024-03-12 | 28.49 | 29.65 | 28.49 | 29.62 | 28.52 | qfq | 1,626,330 | 47,458,787 | 3.31% |
| 2024-03-11 | 28.71 | 28.90 | 28.35 | 28.67 | 27.61 | qfq | 1,135,563 | 32,424,277 | -0.17% |
| 2024-03-08 | 28.99 | 29.09 | 28.42 | 28.72 | 27.66 | qfq | 1,269,380 | 36,502,131 | -0.73% |
| 2024-03-07 | 28.76 | 29.38 | 28.41 | 28.93 | 27.86 | qfq | 1,108,200 | 32,093,844 | 0.49% |
| 2024-03-06 | 29.40 | 29.44 | 28.40 | 28.79 | 27.72 | qfq | 1,091,470 | 31,375,818 | -2.07% |
| 2024-03-05 | 28.57 | 29.42 | 28.50 | 29.40 | 28.31 | qfq | 1,687,780 | 49,240,948 | 2.94% |
| 2024-03-04 | 29.00 | 29.20 | 28.29 | 28.56 | 27.50 | qfq | 993,480 | 28,395,864 | -1.52% |
| 2024-03-01 | 28.22 | 29.18 | 27.92 | 29.00 | 27.92 | qfq | 1,211,002 | 34,824,688 | 2.65% |
| 2024-02-29 | 27.80 | 28.80 | 27.31 | 28.25 | 27.20 | qfq | 1,039,110 | 29,172,548 | 1.44% |
| 2024-02-28 | 28.95 | 29.38 | 27.64 | 27.85 | 26.82 | qfq | 1,154,152 | 33,059,524 | -3.90% |
| 2024-02-27 | 28.55 | 29.00 | 28.45 | 28.98 | 27.91 | qfq | 681,400 | 19,613,040 | 0.98% |
| 2024-02-26 | 28.50 | 29.29 | 28.50 | 28.70 | 27.64 | qfq | 652,700 | 18,790,692 | -0.35% |
| 2024-02-23 | 28.60 | 28.87 | 28.50 | 28.80 | 27.73 | qfq | 689,638 | 19,805,239 | 0.14% |
| 2024-02-22 | 28.82 | 29.00 | 28.57 | 28.76 | 27.69 | qfq | 727,200 | 20,893,909 | 0.00% |
| 2024-02-21 | 28.55 | 29.25 | 28.12 | 28.76 | 27.69 | qfq | 838,580 | 24,208,489 | 0.03% |
| 2024-02-20 | 28.98 | 28.99 | 28.50 | 28.75 | 27.68 | qfq | 1,111,544 | 31,916,164 | -1.47% |
| 2024-02-19 | 27.81 | 29.44 | 27.68 | 29.18 | 28.10 | qfq | 2,523,856 | 73,134,156 | 6.22% |
| 2024-02-08 | 25.51 | 27.58 | 25.51 | 27.47 | 26.45 | qfq | 1,962,066 | 52,078,654 | 5.41% |
| 2024-02-07 | 26.00 | 26.60 | 25.70 | 26.06 | 25.09 | qfq | 1,372,680 | 35,856,791 | 0.23% |
| 2024-02-06 | 24.50 | 26.25 | 24.25 | 26.00 | 25.04 | qfq | 2,192,290 | 55,470,212 | 4.00% |
| 2024-02-05 | 26.28 | 26.51 | 24.99 | 25.00 | 24.07 | qfq | 1,885,700 | 48,359,168 | -6.26% |
| 2024-02-02 | 27.20 | 27.54 | 25.69 | 26.67 | 25.68 | qfq | 1,296,120 | 34,829,142 | -1.00% |
| 2024-02-01 | 26.68 | 27.05 | 25.71 | 26.94 | 25.94 | qfq | 1,283,100 | 33,977,299 | 1.51% |
| 2024-01-31 | 27.64 | 28.00 | 26.28 | 26.54 | 25.56 | qfq | 1,553,500 | 41,843,405 | -4.19% |
| 2024-01-30 | 28.20 | 28.84 | 27.70 | 27.70 | 26.67 | qfq | 772,200 | 21,834,300 | -2.57% |
| 2024-01-29 | 29.00 | 29.25 | 28.32 | 28.43 | 27.38 | qfq | 1,193,769 | 34,196,092 | -2.47% |
| 2024-01-26 | 29.75 | 30.08 | 29.00 | 29.15 | 28.07 | qfq | 1,506,900 | 44,370,858 | -2.87% |
| 2024-01-25 | 29.75 | 30.17 | 28.62 | 30.01 | 28.90 | qfq | 2,013,000 | 59,125,964 | 0.17% |
| 2024-01-24 | 29.96 | 30.47 | 28.83 | 29.96 | 28.85 | qfq | 1,754,744 | 51,946,135 | 0.27% |
| 2024-01-23 | 29.90 | 30.28 | 28.88 | 29.88 | 28.77 | qfq | 1,413,200 | 41,852,045 | -0.17% |
| 2024-01-22 | 31.10 | 31.39 | 29.50 | 29.93 | 28.82 | qfq | 1,707,200 | 51,892,737 | -4.83% |
| 2024-01-19 | 30.47 | 31.53 | 30.08 | 31.45 | 30.28 | qfq | 1,733,680 | 53,727,415 | 3.49% |
| 2024-01-18 | 29.95 | 30.60 | 29.28 | 30.39 | 29.26 | qfq | 1,862,600 | 55,668,768 | 0.10% |
| 2024-01-17 | 31.18 | 31.99 | 30.32 | 30.36 | 29.23 | qfq | 2,560,870 | 79,518,816 | -3.62% |
| 2024-01-16 | 33.05 | 33.08 | 31.14 | 31.50 | 30.33 | qfq | 4,734,904 | 151,870,192 | 4.65% |
| 2024-01-15 | 29.94 | 30.67 | 29.65 | 30.10 | 28.98 | qfq | 1,232,000 | 37,362,059 | 1.24% |
| 2024-01-12 | 30.38 | 30.67 | 29.65 | 29.73 | 28.63 | qfq | 1,511,600 | 45,406,044 | -2.87% |
| 2024-01-11 | 30.86 | 32.19 | 30.38 | 30.61 | 29.48 | qfq | 2,270,200 | 70,287,332 | -2.20% |
| 2024-01-10 | 29.96 | 31.44 | 29.58 | 31.30 | 30.14 | qfq | 1,648,530 | 50,660,428 | 4.33% |
| 2024-01-09 | 29.40 | 30.44 | 29.30 | 30.00 | 28.89 | qfq | 753,200 | 22,532,542 | 2.04% |
| 2024-01-08 | 29.85 | 30.20 | 29.38 | 29.40 | 28.31 | qfq | 901,400 | 26,754,623 | -1.47% |
| 2024-01-05 | 30.45 | 30.70 | 29.76 | 29.84 | 28.73 | qfq | 570,400 | 17,203,480 | -2.00% |
| 2024-01-04 | 30.50 | 30.71 | 30.37 | 30.45 | 29.32 | qfq | 467,900 | 14,255,356 | -0.81% |
| 2024-01-03 | 30.35 | 30.77 | 30.10 | 30.70 | 29.56 | qfq | 638,530 | 19,533,516 | 0.82% |
| 2024-01-02 | 30.51 | 30.68 | 29.76 | 30.45 | 29.32 | qfq | 699,910 | 21,250,495 | 0.03% |
| 2023-12-29 | 30.39 | 30.78 | 30.01 | 30.44 | 29.31 | qfq | 875,900 | 26,709,207 | 0.16% |
| 2023-12-28 | 31.50 | 31.50 | 29.75 | 30.39 | 29.26 | qfq | 813,405 | 24,650,468 | 0.36% |
| 2023-12-27 | 30.07 | 30.36 | 29.78 | 30.28 | 29.16 | qfq | 495,960 | 14,888,602 | 0.70% |
| 2023-12-26 | 30.45 | 30.63 | 30.06 | 30.07 | 28.96 | qfq | 263,300 | 7,959,547 | -1.47% |
| 2023-12-25 | 30.67 | 30.99 | 30.34 | 30.52 | 29.39 | qfq | 575,200 | 17,602,102 | -0.65% |
| 2023-12-22 | 31.26 | 31.26 | 30.48 | 30.72 | 29.58 | qfq | 429,125 | 13,176,911 | -0.74% |
| 2023-12-21 | 30.35 | 31.14 | 30.32 | 30.95 | 29.80 | qfq | 548,000 | 16,883,319 | 1.14% |
| 2023-12-20 | 31.40 | 31.48 | 30.56 | 30.60 | 29.47 | qfq | 603,670 | 18,623,418 | -2.55% |
| 2023-12-19 | 31.20 | 31.70 | 30.91 | 31.40 | 30.24 | qfq | 467,510 | 14,654,559 | 1.23% |
| 2023-12-18 | 31.70 | 31.70 | 30.91 | 31.02 | 29.87 | qfq | 590,834 | 18,398,689 | -2.05% |
| 2023-12-15 | 31.28 | 32.09 | 30.95 | 31.67 | 30.50 | qfq | 1,171,460 | 37,114,674 | 1.25% |
| 2023-12-14 | 30.86 | 31.47 | 30.80 | 31.28 | 30.12 | qfq | 1,090,000 | 34,039,293 | 1.36% |
| 2023-12-13 | 31.60 | 31.78 | 30.74 | 30.86 | 29.72 | qfq | 836,149 | 26,064,716 | -2.62% |
| 2023-12-12 | 31.27 | 31.80 | 30.66 | 31.69 | 30.52 | qfq | 836,700 | 26,267,037 | 1.25% |
| 2023-12-11 | 30.64 | 31.49 | 30.00 | 31.30 | 30.14 | qfq | 1,302,100 | 39,975,070 | 2.15% |
| 2023-12-08 | 31.20 | 31.28 | 30.58 | 30.64 | 29.50 | qfq | 698,200 | 21,522,533 | -0.94% |
| 2023-12-07 | 31.42 | 31.42 | 30.60 | 30.93 | 29.78 | qfq | 1,147,666 | 35,499,539 | -1.93% |
| 2023-12-06 | 32.00 | 32.33 | 31.20 | 31.54 | 30.37 | qfq | 1,391,000 | 44,068,121 | -1.90% |
| 2023-12-05 | 32.36 | 32.53 | 32.15 | 32.15 | 30.96 | qfq | 730,660 | 23,602,762 | -0.53% |
| 2023-12-04 | 32.58 | 32.74 | 32.21 | 32.32 | 31.12 | qfq | 723,877 | 23,490,624 | -0.77% |
| 2023-12-01 | 32.20 | 33.01 | 32.10 | 32.57 | 31.36 | qfq | 1,135,334 | 36,864,163 | 0.00% |
| 2023-11-30 | 32.05 | 32.80 | 31.90 | 32.57 | 31.36 | qfq | 1,625,300 | 52,781,922 | 1.18% |
| 2023-11-29 | 32.65 | 32.65 | 32.10 | 32.19 | 31.00 | qfq | 836,800 | 27,031,788 | -1.29% |
| 2023-11-28 | 32.55 | 32.66 | 31.86 | 32.61 | 31.40 | qfq | 1,140,570 | 36,841,680 | 0.18% |
| 2023-11-27 | 31.60 | 32.96 | 31.12 | 32.55 | 31.34 | qfq | 2,600,800 | 84,297,049 | 2.94% |
| 2023-11-24 | 31.10 | 32.50 | 30.88 | 31.62 | 30.45 | qfq | 1,887,600 | 60,121,158 | 1.61% |
| 2023-11-23 | 30.79 | 31.18 | 30.15 | 31.12 | 29.97 | qfq | 1,002,336 | 30,890,447 | 1.63% |
| 2023-11-22 | 30.52 | 31.12 | 30.37 | 30.62 | 29.48 | qfq | 1,348,061 | 41,538,375 | 0.33% |
| 2023-11-21 | 29.77 | 30.98 | 29.57 | 30.52 | 29.39 | qfq | 1,757,600 | 53,615,475 | 2.55% |
| 2023-11-20 | 29.25 | 29.83 | 29.12 | 29.76 | 28.66 | qfq | 1,063,300 | 31,379,773 | 0.78% |
| 2023-11-17 | 29.22 | 29.80 | 28.92 | 29.53 | 28.44 | qfq | 993,700 | 29,114,711 | 1.51% |
| 2023-11-16 | 29.10 | 29.39 | 28.93 | 29.09 | 28.01 | qfq | 549,300 | 16,009,986 | -0.34% |
| 2023-11-15 | 29.50 | 29.63 | 29.01 | 29.19 | 28.11 | qfq | 598,690 | 17,519,272 | -0.34% |
| 2023-11-14 | 29.39 | 29.85 | 29.11 | 29.29 | 28.20 | qfq | 677,730 | 19,945,768 | -0.88% |
| 2023-11-13 | 29.55 | 29.75 | 29.35 | 29.55 | 28.45 | qfq | 442,550 | 13,071,194 | 0.00% |
| 2023-11-10 | 29.75 | 29.75 | 29.27 | 29.55 | 28.45 | qfq | 422,199 | 12,464,707 | -0.94% |
| 2023-11-09 | 29.75 | 30.06 | 29.56 | 29.83 | 28.72 | qfq | 676,640 | 20,201,133 | 0.64% |
| 2023-11-08 | 29.55 | 29.94 | 29.42 | 29.64 | 28.54 | qfq | 584,700 | 17,351,080 | 0.03% |
| 2023-11-07 | 30.16 | 30.16 | 29.21 | 29.63 | 28.53 | qfq | 909,519 | 26,913,093 | -1.76% |
| 2023-11-06 | 29.52 | 30.17 | 29.52 | 30.16 | 29.04 | qfq | 900,500 | 26,964,712 | 2.31% |
| 2023-11-03 | 28.91 | 29.80 | 28.91 | 29.48 | 28.39 | qfq | 536,000 | 15,746,574 | 1.45% |
| 2023-11-02 | 29.20 | 29.47 | 28.90 | 29.06 | 27.98 | qfq | 507,300 | 14,764,916 | -0.79% |
| 2023-11-01 | 28.90 | 29.44 | 28.90 | 29.29 | 28.20 | qfq | 618,900 | 18,122,927 | 0.34% |
| 2023-10-31 | 29.80 | 30.08 | 28.95 | 29.19 | 28.11 | qfq | 739,770 | 21,650,217 | -2.73% |
| 2023-10-30 | 29.59 | 30.30 | 29.17 | 30.01 | 28.90 | qfq | 554,463 | 16,612,038 | 1.39% |
| 2023-10-27 | 28.88 | 29.72 | 28.71 | 29.60 | 28.50 | qfq | 635,660 | 18,686,095 | 2.49% |
| 2023-10-26 | 28.55 | 28.89 | 28.19 | 28.88 | 27.81 | qfq | 377,013 | 10,813,008 | 0.94% |
| 2023-10-25 | 28.56 | 29.39 | 28.48 | 28.61 | 27.55 | qfq | 845,193 | 24,328,666 | 0.35% |
| 2023-10-24 | 27.47 | 28.72 | 27.38 | 28.51 | 27.45 | qfq | 1,270,950 | 35,724,980 | 4.36% |
| 2023-10-23 | 28.52 | 28.52 | 27.07 | 27.32 | 26.31 | qfq | 1,161,890 | 32,115,049 | -3.77% |
| 2023-10-20 | 28.79 | 28.95 | 28.35 | 28.39 | 27.34 | qfq | 503,900 | 14,399,999 | -1.39% |
| 2023-10-19 | 29.50 | 29.86 | 28.79 | 28.79 | 27.72 | qfq | 1,498,483 | 43,830,109 | -4.07% |
| 2023-10-18 | 30.63 | 30.63 | 29.29 | 30.01 | 28.90 | qfq | 1,639,105 | 48,879,171 | -2.12% |
| 2023-10-17 | 31.70 | 31.83 | 30.50 | 30.66 | 29.52 | qfq | 750,900 | 23,295,134 | -2.85% |
| 2023-10-16 | 31.85 | 31.87 | 31.36 | 31.56 | 30.39 | qfq | 502,925 | 15,882,742 | -1.03% |
| 2023-10-13 | 31.98 | 32.18 | 31.50 | 31.89 | 30.71 | qfq | 602,830 | 19,138,109 | -0.34% |
| 2023-10-12 | 31.97 | 32.27 | 31.85 | 32.00 | 30.81 | qfq | 421,260 | 13,473,402 | -0.19% |
| 2023-10-11 | 32.32 | 32.56 | 31.85 | 32.06 | 30.87 | qfq | 605,061 | 19,382,800 | -0.80% |
| 2023-10-10 | 32.30 | 32.85 | 32.05 | 32.32 | 31.12 | qfq | 786,654 | 25,454,774 | 0.06% |
| 2023-10-09 | 33.14 | 33.14 | 32.26 | 32.30 | 31.10 | qfq | 963,301 | 31,393,720 | -3.03% |
| 2023-09-28 | 33.03 | 33.70 | 32.87 | 33.31 | 32.08 | qfq | 981,000 | 32,696,179 | 0.60% |
| 2023-09-27 | 33.31 | 33.31 | 32.39 | 33.11 | 31.88 | qfq | 1,673,912 | 54,838,154 | -0.99% |
| 2023-09-26 | 32.12 | 34.50 | 32.09 | 33.44 | 32.20 | qfq | 2,723,830 | 91,362,886 | 4.11% |
| 2023-09-25 | 31.99 | 32.32 | 31.47 | 32.12 | 30.93 | qfq | 942,810 | 30,183,714 | -0.25% |
| 2023-09-22 | 32.20 | 32.38 | 31.73 | 32.20 | 31.01 | qfq | 887,556 | 28,411,611 | -1.01% |
| 2023-09-21 | 32.05 | 32.55 | 31.32 | 32.53 | 31.32 | qfq | 1,046,236 | 33,603,179 | 1.18% |
| 2023-09-20 | 33.23 | 33.23 | 31.91 | 32.15 | 30.96 | qfq | 1,972,300 | 63,622,258 | -3.97% |
| 2023-09-19 | 34.30 | 34.36 | 33.35 | 33.48 | 32.24 | qfq | 1,230,659 | 41,334,173 | -2.62% |
| 2023-09-18 | 33.73 | 34.38 | 33.55 | 34.38 | 33.11 | qfq | 1,848,960 | 63,117,582 | 1.93% |
| 2023-09-15 | 33.78 | 34.00 | 33.44 | 33.73 | 32.48 | qfq | 850,544 | 28,684,040 | -0.09% |
| 2023-09-14 | 33.57 | 33.79 | 33.20 | 33.76 | 32.51 | qfq | 783,700 | 26,297,464 | 0.60% |
| 2023-09-13 | 33.50 | 33.83 | 33.33 | 33.56 | 32.32 | qfq | 489,900 | 16,436,544 | -0.24% |
| 2023-09-12 | 33.91 | 34.10 | 33.38 | 33.64 | 32.39 | qfq | 737,530 | 24,847,826 | -0.94% |
| 2023-09-11 | 33.40 | 34.02 | 33.40 | 33.96 | 32.70 | qfq | 1,029,300 | 34,795,647 | 1.04% |
| 2023-09-08 | 33.25 | 33.91 | 32.91 | 33.61 | 32.36 | qfq | 792,900 | 26,509,762 | 0.87% |
| 2023-09-07 | 33.19 | 34.07 | 33.13 | 33.32 | 32.08 | qfq | 1,061,260 | 35,688,019 | 0.36% |
| 2023-09-06 | 33.65 | 33.79 | 33.13 | 33.20 | 31.97 | qfq | 929,100 | 31,012,049 | -1.60% |
| 2023-09-05 | 33.90 | 34.11 | 33.60 | 33.74 | 32.49 | qfq | 605,878 | 20,510,782 | -0.62% |
| 2023-09-04 | 33.66 | 34.28 | 33.66 | 33.95 | 32.69 | qfq | 899,015 | 30,578,340 | 0.15% |
| 2023-09-01 | 33.35 | 33.96 | 33.28 | 33.90 | 32.64 | qfq | 1,267,085 | 42,754,833 | 1.86% |
| 2023-08-31 | 33.63 | 33.63 | 33.10 | 33.28 | 32.05 | qfq | 761,992 | 25,410,263 | -1.51% |
| 2023-08-30 | 33.30 | 33.96 | 33.13 | 33.79 | 32.54 | qfq | 1,143,836 | 38,348,877 | 0.96% |
| 2023-08-29 | 32.66 | 33.76 | 32.65 | 33.47 | 32.23 | qfq | 1,153,600 | 38,338,497 | 1.79% |
| 2023-08-28 | 33.98 | 34.19 | 32.65 | 32.88 | 31.66 | qfq | 1,563,510 | 52,377,115 | 0.03% |
| 2023-08-25 | 33.76 | 33.91 | 32.51 | 32.87 | 31.65 | qfq | 1,595,557 | 52,521,730 | -3.10% |
| 2023-08-24 | 32.46 | 34.98 | 32.21 | 33.92 | 32.66 | qfq | 2,835,614 | 95,573,686 | 4.31% |
| 2023-08-23 | 33.48 | 33.48 | 31.77 | 32.52 | 31.31 | qfq | 1,889,499 | 61,578,003 | -2.95% |
| 2023-08-22 | 32.58 | 33.56 | 32.30 | 33.51 | 32.27 | qfq | 2,184,827 | 72,217,395 | 3.43% |
| 2023-08-21 | 32.78 | 32.98 | 32.30 | 32.40 | 31.20 | qfq | 850,890 | 27,751,002 | -0.67% |
| 2023-08-18 | 33.47 | 33.49 | 32.57 | 32.62 | 31.41 | qfq | 772,200 | 25,445,056 | -2.36% |
| 2023-08-17 | 33.11 | 33.48 | 32.45 | 33.41 | 32.17 | qfq | 737,289 | 24,376,867 | 1.06% |
| 2023-08-16 | 33.04 | 33.55 | 32.91 | 33.06 | 31.83 | qfq | 710,825 | 23,586,060 | -0.42% |
| 2023-08-15 | 33.40 | 33.43 | 32.96 | 33.20 | 31.97 | qfq | 994,783 | 32,972,758 | -1.01% |
| 2023-08-14 | 32.89 | 33.74 | 32.80 | 33.54 | 32.30 | qfq | 1,687,660 | 56,276,038 | 1.61% |
| 2023-08-11 | 33.45 | 33.93 | 32.96 | 33.01 | 31.79 | qfq | 1,832,000 | 61,129,637 | -1.17% |
| 2023-08-10 | 33.55 | 33.88 | 33.26 | 33.40 | 32.16 | qfq | 2,036,912 | 68,340,887 | -0.45% |
| 2023-08-09 | 34.21 | 34.58 | 33.42 | 33.55 | 32.31 | qfq | 1,726,196 | 58,161,691 | -2.19% |
| 2023-08-08 | 34.98 | 34.98 | 34.20 | 34.30 | 33.03 | qfq | 1,185,326 | 40,842,739 | -1.63% |
| 2023-08-07 | 34.72 | 35.00 | 34.51 | 34.87 | 33.58 | qfq | 855,804 | 29,748,155 | 0.49% |
| 2023-08-04 | 35.25 | 35.69 | 34.69 | 34.70 | 33.41 | qfq | 1,273,459 | 44,658,482 | -1.56% |
| 2023-08-03 | 34.74 | 35.53 | 34.66 | 35.25 | 33.94 | qfq | 1,011,400 | 35,513,145 | 0.97% |
| 2023-08-02 | 35.55 | 35.55 | 34.65 | 34.91 | 33.62 | qfq | 1,212,330 | 42,435,429 | -1.27% |
| 2023-08-01 | 36.12 | 37.00 | 35.25 | 35.36 | 34.05 | qfq | 2,529,027 | 90,683,247 | -1.67% |
| 2023-07-31 | 34.98 | 36.19 | 34.80 | 35.96 | 34.63 | qfq | 2,975,020 | 106,391,679 | 3.84% |
| 2023-07-28 | 34.16 | 34.72 | 33.99 | 34.63 | 33.35 | qfq | 982,630 | 33,839,825 | 1.11% |
| 2023-07-27 | 34.11 | 35.17 | 33.82 | 34.25 | 32.98 | qfq | 1,604,094 | 55,554,867 | 0.23% |
| 2023-07-26 | 34.77 | 34.77 | 33.81 | 34.17 | 32.90 | qfq | 1,361,180 | 46,412,224 | -1.16% |
| 2023-07-25 | 34.85 | 35.04 | 34.35 | 34.57 | 33.29 | qfq | 1,557,830 | 53,800,331 | -0.35% |
| 2023-07-24 | 34.89 | 35.18 | 34.35 | 34.69 | 33.40 | qfq | 1,551,110 | 53,838,888 | -1.92% |
| 2023-07-21 | 35.16 | 36.61 | 34.27 | 35.37 | 34.06 | qfq | 2,327,440 | 82,283,870 | -0.92% |
| 2023-07-20 | 34.85 | 37.17 | 34.40 | 35.70 | 34.38 | qfq | 3,729,121 | 133,790,115 | 3.06% |
| 2023-07-19 | 34.64 | 34.91 | 34.20 | 34.64 | 33.36 | qfq | 855,680 | 29,593,287 | -0.14% |
| 2023-07-18 | 34.94 | 35.18 | 34.48 | 34.69 | 33.40 | qfq | 872,428 | 30,372,586 | -0.52% |
| 2023-07-17 | 34.45 | 34.90 | 33.80 | 34.87 | 33.58 | qfq | 1,336,150 | 46,196,503 | 0.98% |