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
起帆电缆605222.SH
最近收盘价17.702026-07-17
最近交易日2026-07-17
成交量（股）9,046,800
成交额（元）164,108,511
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.16 | — | — | — | 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 | 18.84 | 18.96 | 17.51 | 17.70 | 17.70 | qfq | 9,046,800 | 164,108,511 | -6.74% |
| 2026-07-16 | 18.98 | 19.67 | 18.60 | 18.98 | 18.98 | qfq | 5,479,000 | 104,532,838 | 0.00% |
| 2026-07-15 | 19.50 | 19.64 | 18.90 | 18.98 | 18.98 | qfq | 5,381,300 | 103,480,999 | -2.67% |
| 2026-07-14 | 19.37 | 19.53 | 18.62 | 19.50 | 19.50 | qfq | 7,542,300 | 143,601,765 | -0.26% |
| 2026-07-13 | 20.94 | 21.06 | 19.43 | 19.55 | 19.55 | qfq | 9,382,400 | 186,412,101 | -6.46% |
| 2026-07-10 | 20.32 | 21.65 | 20.02 | 20.90 | 20.90 | qfq | 12,176,200 | 254,910,113 | 2.75% |
| 2026-07-09 | 20.30 | 20.49 | 19.22 | 20.34 | 20.34 | qfq | 10,101,561 | 200,788,641 | 0.49% |
| 2026-07-08 | 20.77 | 21.38 | 20.23 | 20.24 | 20.24 | qfq | 10,697,671 | 221,725,153 | -3.25% |
| 2026-07-07 | 23.15 | 23.18 | 20.88 | 20.92 | 20.92 | qfq | 17,544,426 | 380,838,935 | -7.84% |
| 2026-07-06 | 25.22 | 26.23 | 22.70 | 22.70 | 22.70 | qfq | 23,665,426 | 565,758,560 | -9.99% |
| 2026-07-03 | 24.18 | 26.23 | 24.18 | 25.22 | 25.22 | qfq | 19,841,607 | 502,974,914 | 5.00% |
| 2026-07-02 | 23.12 | 25.15 | 23.11 | 24.02 | 24.02 | qfq | 14,511,200 | 354,829,846 | 2.52% |
| 2026-07-01 | 23.33 | 24.52 | 23.10 | 23.43 | 23.43 | qfq | 11,605,300 | 275,301,705 | 0.47% |
| 2026-06-30 | 22.38 | 23.56 | 22.08 | 23.32 | 23.32 | qfq | 8,183,424 | 188,105,588 | 3.74% |
| 2026-06-29 | 22.48 | 23.00 | 21.51 | 22.48 | 22.48 | qfq | 9,790,056 | 217,816,285 | 0.58% |
| 2026-06-26 | 22.98 | 23.20 | 22.20 | 22.35 | 22.35 | qfq | 6,438,700 | 145,576,159 | -3.75% |
| 2026-06-25 | 23.95 | 24.00 | 22.95 | 23.22 | 23.22 | qfq | 5,176,500 | 120,011,087 | -2.07% |
| 2026-06-24 | 24.45 | 24.45 | 23.38 | 23.71 | 23.65 | qfq | 6,474,511 | 153,865,169 | -1.98% |
| 2026-06-23 | 23.96 | 24.98 | 23.96 | 24.19 | 24.13 | qfq | 6,560,631 | 159,961,327 | -0.86% |
| 2026-06-22 | 25.28 | 25.47 | 23.66 | 24.40 | 24.34 | qfq | 9,721,011 | 235,904,517 | -2.52% |
| 2026-06-18 | 25.67 | 25.69 | 24.91 | 25.03 | 24.97 | qfq | 6,512,600 | 164,353,864 | -1.26% |
| 2026-06-17 | 25.35 | 25.88 | 25.08 | 25.35 | 25.29 | qfq | 5,869,960 | 148,845,705 | -0.55% |
| 2026-06-16 | 25.30 | 26.11 | 25.03 | 25.49 | 25.43 | qfq | 9,410,700 | 241,151,317 | 1.03% |
| 2026-06-15 | 25.33 | 25.48 | 24.70 | 25.23 | 25.17 | qfq | 9,056,000 | 227,174,153 | 1.61% |
| 2026-06-12 | 24.41 | 25.35 | 23.88 | 24.83 | 24.77 | qfq | 11,269,800 | 277,990,263 | 3.24% |
| 2026-06-11 | 25.35 | 25.52 | 23.88 | 24.05 | 23.99 | qfq | 11,273,772 | 273,855,408 | -4.98% |
| 2026-06-10 | 25.96 | 26.00 | 25.00 | 25.31 | 25.25 | qfq | 5,982,900 | 151,821,344 | -2.43% |
| 2026-06-09 | 26.29 | 26.71 | 25.45 | 25.94 | 25.87 | qfq | 8,491,040 | 219,240,800 | -0.15% |
| 2026-06-08 | 27.23 | 27.72 | 25.70 | 25.98 | 25.91 | qfq | 9,575,900 | 254,984,501 | -7.38% |
| 2026-06-05 | 28.10 | 29.21 | 27.82 | 28.05 | 27.98 | qfq | 7,954,800 | 225,309,966 | 0.21% |
| 2026-06-04 | 28.54 | 28.62 | 27.81 | 27.99 | 27.92 | qfq | 6,176,370 | 173,690,465 | -2.41% |
| 2026-06-03 | 28.36 | 29.04 | 28.18 | 28.68 | 28.61 | qfq | 8,443,900 | 241,707,908 | 1.02% |
| 2026-06-02 | 29.60 | 29.60 | 27.95 | 28.39 | 28.32 | qfq | 9,490,040 | 271,250,778 | -3.70% |
| 2026-06-01 | 30.40 | 30.50 | 29.42 | 29.48 | 29.41 | qfq | 6,815,400 | 203,344,603 | -2.58% |
| 2026-05-29 | 31.39 | 31.50 | 29.73 | 30.26 | 30.18 | qfq | 9,990,500 | 303,748,227 | -3.32% |
| 2026-05-28 | 31.65 | 32.09 | 30.16 | 31.30 | 31.22 | qfq | 10,381,896 | 322,059,033 | -1.11% |
| 2026-05-27 | 31.97 | 33.00 | 31.00 | 31.65 | 31.57 | qfq | 11,486,100 | 365,811,614 | -2.16% |
| 2026-05-26 | 33.88 | 33.89 | 31.81 | 32.35 | 32.27 | qfq | 15,478,280 | 502,644,358 | -5.02% |
| 2026-05-25 | 36.52 | 37.00 | 33.88 | 34.06 | 33.97 | qfq | 18,806,426 | 650,390,357 | -6.74% |
| 2026-05-22 | 36.10 | 37.60 | 35.60 | 36.52 | 36.43 | qfq | 15,499,372 | 568,709,999 | 0.11% |
| 2026-05-21 | 36.54 | 38.58 | 35.43 | 36.48 | 36.39 | qfq | 21,081,731 | 778,159,397 | -0.16% |
| 2026-05-20 | 36.22 | 37.49 | 36.09 | 36.54 | 36.45 | qfq | 11,047,200 | 404,838,979 | -0.41% |
| 2026-05-19 | 36.42 | 37.36 | 35.24 | 36.69 | 36.60 | qfq | 12,474,499 | 452,467,131 | -0.24% |
| 2026-05-18 | 37.88 | 39.17 | 36.49 | 36.78 | 36.69 | qfq | 14,934,563 | 557,962,346 | -3.06% |
| 2026-05-15 | 39.58 | 40.50 | 37.34 | 37.94 | 37.84 | qfq | 15,874,403 | 610,099,034 | -4.43% |
| 2026-05-14 | 41.42 | 41.42 | 39.66 | 39.70 | 39.60 | qfq | 16,905,947 | 683,665,166 | -5.09% |
| 2026-05-13 | 40.00 | 43.99 | 40.00 | 41.83 | 41.72 | qfq | 21,665,159 | 922,737,273 | 2.02% |
| 2026-05-12 | 39.88 | 42.79 | 39.05 | 41.00 | 40.90 | qfq | 22,696,985 | 923,773,749 | 0.20% |
| 2026-05-11 | 37.73 | 41.54 | 37.41 | 40.92 | 40.82 | qfq | 25,852,353 | 1,036,959,465 | 8.03% |
| 2026-05-08 | 35.00 | 38.57 | 34.80 | 37.88 | 37.78 | qfq | 25,972,600 | 949,360,507 | 7.31% |
| 2026-05-07 | 34.29 | 36.18 | 34.00 | 35.30 | 35.21 | qfq | 26,310,330 | 929,874,931 | 1.50% |
| 2026-05-06 | 36.86 | 37.10 | 34.36 | 34.78 | 34.69 | qfq | 34,075,247 | 1,192,161,498 | -4.37% |
| 2026-04-30 | 32.84 | 36.37 | 32.76 | 36.37 | 36.28 | qfq | 21,060,276 | 728,231,030 | 10.01% |
| 2026-04-29 | 34.68 | 35.30 | 32.82 | 33.06 | 32.98 | qfq | 20,409,873 | 689,995,356 | -3.56% |
| 2026-04-28 | 33.00 | 36.50 | 32.88 | 34.28 | 34.19 | qfq | 22,808,000 | 793,657,123 | 2.51% |
| 2026-04-27 | 33.26 | 34.87 | 32.02 | 33.44 | 33.36 | qfq | 21,658,950 | 723,522,358 | 0.00% |
| 2026-04-24 | 33.50 | 35.88 | 32.89 | 33.44 | 33.36 | qfq | 25,937,998 | 887,574,491 | 0.51% |
| 2026-04-23 | 33.56 | 33.88 | 32.53 | 33.27 | 33.19 | qfq | 21,852,590 | 723,497,305 | -2.32% |
| 2026-04-22 | 31.00 | 34.70 | 31.00 | 34.06 | 33.97 | qfq | 33,135,469 | 1,099,914,557 | 4.80% |
| 2026-04-21 | 32.10 | 33.55 | 31.00 | 32.50 | 32.42 | qfq | 41,398,402 | 1,325,751,596 | 4.03% |
| 2026-04-20 | 29.05 | 31.24 | 28.80 | 31.24 | 31.16 | qfq | 20,194,873 | 619,958,005 | 10.00% |
| 2026-04-17 | 26.10 | 28.99 | 26.10 | 28.40 | 28.33 | qfq | 26,833,826 | 734,485,875 | 6.73% |
| 2026-04-16 | 25.11 | 27.90 | 25.11 | 26.61 | 26.54 | qfq | 32,330,427 | 851,997,144 | 3.14% |
| 2026-04-15 | 23.48 | 25.80 | 23.30 | 25.80 | 25.73 | qfq | 23,589,985 | 587,966,526 | 10.02% |
| 2026-04-14 | 23.90 | 23.90 | 23.05 | 23.45 | 23.39 | qfq | 13,870,562 | 324,273,337 | -2.54% |
| 2026-04-13 | 24.04 | 24.30 | 23.50 | 24.06 | 24.00 | qfq | 15,816,538 | 377,689,709 | -2.39% |
| 2026-04-10 | 23.18 | 24.85 | 23.05 | 24.65 | 24.59 | qfq | 24,478,540 | 588,555,876 | 5.34% |
| 2026-04-09 | 22.80 | 23.80 | 22.44 | 23.40 | 23.34 | qfq | 15,775,512 | 365,842,968 | 0.09% |
| 2026-04-08 | 22.60 | 23.60 | 22.20 | 23.38 | 23.32 | qfq | 14,203,912 | 328,465,258 | 5.79% |
| 2026-04-07 | 22.54 | 22.76 | 21.67 | 22.10 | 22.04 | qfq | 7,658,700 | 170,038,939 | -1.21% |
| 2026-04-03 | 22.81 | 23.08 | 22.22 | 22.37 | 22.31 | qfq | 7,882,758 | 177,321,839 | -2.44% |
| 2026-04-02 | 23.30 | 23.80 | 22.86 | 22.93 | 22.87 | qfq | 11,375,749 | 264,494,986 | -2.34% |
| 2026-04-01 | 22.99 | 23.69 | 22.63 | 23.48 | 23.42 | qfq | 15,435,900 | 356,580,277 | 2.26% |
| 2026-03-31 | 22.24 | 23.98 | 22.14 | 22.96 | 22.90 | qfq | 24,448,113 | 568,256,563 | 2.68% |
| 2026-03-30 | 20.06 | 22.36 | 19.61 | 22.36 | 22.30 | qfq | 21,877,291 | 472,880,035 | 9.99% |
| 2026-03-27 | 20.00 | 20.56 | 19.88 | 20.33 | 20.28 | qfq | 3,437,700 | 69,516,575 | 0.35% |
| 2026-03-26 | 20.83 | 21.08 | 20.07 | 20.26 | 20.21 | qfq | 5,488,000 | 112,612,683 | -2.74% |
| 2026-03-25 | 20.30 | 21.77 | 20.28 | 20.83 | 20.78 | qfq | 8,510,200 | 179,232,754 | 2.76% |
| 2026-03-24 | 19.69 | 20.36 | 19.47 | 20.27 | 20.22 | qfq | 7,988,388 | 159,162,118 | 5.03% |
| 2026-03-23 | 19.54 | 20.30 | 19.13 | 19.30 | 19.25 | qfq | 7,725,949 | 151,843,940 | -4.03% |
| 2026-03-20 | 20.96 | 21.45 | 19.68 | 20.11 | 20.06 | qfq | 14,016,449 | 284,920,585 | -4.78% |
| 2026-03-19 | 22.31 | 22.31 | 20.92 | 21.12 | 21.07 | qfq | 11,959,340 | 257,115,784 | -6.55% |
| 2026-03-18 | 22.39 | 23.58 | 22.18 | 22.60 | 22.54 | qfq | 12,643,943 | 287,774,347 | 1.89% |
| 2026-03-17 | 23.34 | 23.37 | 22.11 | 22.18 | 22.12 | qfq | 13,443,265 | 302,508,207 | -3.82% |
| 2026-03-16 | 23.18 | 23.80 | 22.79 | 23.06 | 23.00 | qfq | 27,124,642 | 628,833,117 | 0.00% |
| 2026-03-13 | 21.14 | 23.06 | 20.91 | 23.06 | 23.00 | qfq | 20,135,842 | 453,379,668 | 10.02% |
| 2026-03-12 | 21.30 | 21.30 | 20.65 | 20.96 | 20.91 | qfq | 4,894,788 | 102,430,289 | -1.13% |
| 2026-03-11 | 22.00 | 22.00 | 21.15 | 21.20 | 21.15 | qfq | 6,347,033 | 135,613,101 | -1.99% |
| 2026-03-10 | 21.58 | 22.12 | 21.29 | 21.63 | 21.58 | qfq | 8,115,064 | 176,400,773 | 0.28% |
| 2026-03-09 | 21.16 | 21.67 | 20.64 | 21.57 | 21.52 | qfq | 10,379,600 | 219,358,642 | -1.37% |
| 2026-03-06 | 22.14 | 22.34 | 21.77 | 21.87 | 21.81 | qfq | 10,665,000 | 234,556,156 | -1.26% |
| 2026-03-05 | 22.50 | 23.21 | 22.15 | 22.15 | 22.09 | qfq | 22,648,764 | 511,687,415 | -0.94% |
| 2026-03-04 | 20.50 | 22.98 | 20.50 | 22.36 | 22.30 | qfq | 27,110,274 | 612,368,348 | 7.04% |
| 2026-03-03 | 21.90 | 22.12 | 20.80 | 20.89 | 20.84 | qfq | 6,289,700 | 134,142,466 | -4.17% |
| 2026-03-02 | 21.77 | 22.18 | 21.34 | 21.80 | 21.74 | qfq | 5,817,600 | 126,457,138 | -0.82% |
| 2026-02-27 | 21.75 | 22.19 | 21.56 | 21.98 | 21.92 | qfq | 6,078,000 | 133,388,601 | 1.06% |
| 2026-02-26 | 21.58 | 21.79 | 21.39 | 21.75 | 21.69 | qfq | 4,442,085 | 96,319,876 | 0.79% |
| 2026-02-25 | 21.75 | 21.93 | 21.22 | 21.58 | 21.53 | qfq | 5,107,100 | 109,925,350 | 0.14% |
| 2026-02-24 | 21.07 | 21.95 | 20.95 | 21.55 | 21.50 | qfq | 5,503,498 | 118,609,650 | 3.56% |
| 2026-02-13 | 20.96 | 21.15 | 20.71 | 20.81 | 20.76 | qfq | 2,849,700 | 59,665,494 | -1.14% |
| 2026-02-12 | 20.78 | 21.49 | 20.53 | 21.05 | 21.00 | qfq | 5,163,500 | 109,036,572 | 1.30% |
| 2026-02-11 | 20.85 | 21.20 | 20.76 | 20.78 | 20.73 | qfq | 2,637,400 | 55,175,968 | -0.48% |
| 2026-02-10 | 21.23 | 21.35 | 20.86 | 20.88 | 20.83 | qfq | 3,614,200 | 76,177,414 | -1.69% |
| 2026-02-09 | 21.42 | 21.59 | 20.92 | 21.24 | 21.19 | qfq | 4,261,967 | 90,551,641 | 1.38% |
| 2026-02-06 | 20.29 | 21.27 | 20.17 | 20.95 | 20.90 | qfq | 5,651,760 | 117,939,813 | 3.00% |
| 2026-02-05 | 21.47 | 21.49 | 20.31 | 20.34 | 20.29 | qfq | 5,885,400 | 121,132,533 | -5.17% |
| 2026-02-04 | 21.32 | 21.79 | 21.10 | 21.45 | 21.40 | qfq | 5,787,133 | 124,177,433 | 0.66% |
| 2026-02-03 | 20.57 | 21.39 | 20.38 | 21.31 | 21.26 | qfq | 7,225,542 | 152,464,123 | 3.60% |
| 2026-02-02 | 21.09 | 21.53 | 20.50 | 20.57 | 20.52 | qfq | 6,299,300 | 132,352,118 | -1.77% |
| 2026-01-30 | 20.72 | 21.37 | 20.29 | 20.94 | 20.89 | qfq | 6,386,198 | 132,583,756 | 0.77% |
| 2026-01-29 | 20.98 | 21.27 | 20.51 | 20.78 | 20.73 | qfq | 5,620,900 | 117,243,343 | -1.24% |
| 2026-01-28 | 22.08 | 22.10 | 20.66 | 21.04 | 20.99 | qfq | 10,801,967 | 227,632,876 | -4.06% |
| 2026-01-27 | 22.50 | 22.50 | 21.22 | 21.93 | 21.87 | qfq | 10,142,400 | 220,291,321 | -2.27% |
| 2026-01-26 | 22.80 | 23.46 | 21.97 | 22.44 | 22.38 | qfq | 13,373,955 | 304,222,855 | -1.67% |
| 2026-01-23 | 21.18 | 23.20 | 20.92 | 22.82 | 22.76 | qfq | 19,702,783 | 441,451,170 | 7.29% |
| 2026-01-22 | 20.84 | 21.56 | 20.68 | 21.27 | 21.22 | qfq | 9,724,800 | 204,033,329 | 1.87% |
| 2026-01-21 | 20.93 | 21.22 | 20.60 | 20.88 | 20.83 | qfq | 11,688,375 | 243,934,288 | -2.06% |
| 2026-01-20 | 21.38 | 22.29 | 21.30 | 21.32 | 21.27 | qfq | 18,741,330 | 406,196,210 | -0.23% |
| 2026-01-19 | 19.88 | 22.08 | 19.80 | 21.37 | 21.32 | qfq | 21,418,522 | 463,218,262 | 6.48% |
| 2026-01-16 | 20.68 | 20.98 | 20.03 | 20.07 | 20.02 | qfq | 10,155,900 | 207,123,939 | -0.30% |
| 2026-01-15 | 21.02 | 21.40 | 19.93 | 20.13 | 20.08 | qfq | 18,639,217 | 379,519,324 | -6.07% |
| 2026-01-14 | 19.52 | 21.43 | 19.45 | 21.43 | 21.38 | qfq | 26,622,364 | 561,365,281 | 10.01% |
| 2026-01-13 | 19.81 | 19.96 | 19.34 | 19.48 | 19.43 | qfq | 7,717,000 | 151,088,611 | -1.47% |
| 2026-01-12 | 19.68 | 19.98 | 19.52 | 19.77 | 19.72 | qfq | 9,042,818 | 178,359,126 | 0.51% |
| 2026-01-09 | 19.27 | 19.84 | 19.20 | 19.67 | 19.62 | qfq | 9,359,202 | 182,049,727 | 1.13% |
| 2026-01-08 | 19.29 | 19.50 | 19.03 | 19.45 | 19.40 | qfq | 8,765,731 | 169,349,960 | 0.93% |
| 2026-01-07 | 18.40 | 19.47 | 18.32 | 19.27 | 19.22 | qfq | 13,256,510 | 252,573,214 | 3.94% |
| 2026-01-06 | 18.56 | 18.59 | 18.20 | 18.54 | 18.49 | qfq | 7,402,449 | 135,729,767 | -0.05% |
| 2026-01-05 | 18.41 | 18.70 | 18.10 | 18.55 | 18.50 | qfq | 8,062,530 | 149,168,035 | 0.87% |
| 2025-12-31 | 18.12 | 18.50 | 17.88 | 18.39 | 18.34 | qfq | 7,063,832 | 128,495,850 | 0.55% |
| 2025-12-30 | 17.81 | 18.69 | 17.80 | 18.29 | 18.24 | qfq | 10,288,400 | 189,500,727 | 2.01% |
| 2025-12-29 | 18.05 | 18.25 | 17.78 | 17.93 | 17.88 | qfq | 6,016,360 | 107,870,474 | -1.75% |
| 2025-12-26 | 18.27 | 18.27 | 17.81 | 18.25 | 18.20 | qfq | 7,758,400 | 139,919,674 | -0.16% |
| 2025-12-25 | 17.90 | 18.34 | 17.80 | 18.28 | 18.23 | qfq | 8,800,660 | 159,689,571 | 1.61% |
| 2025-12-24 | 17.70 | 18.14 | 17.43 | 17.99 | 17.94 | qfq | 7,886,239 | 141,077,979 | 1.41% |
| 2025-12-23 | 18.00 | 18.15 | 17.61 | 17.74 | 17.70 | qfq | 6,888,709 | 122,971,843 | -1.72% |
| 2025-12-22 | 18.46 | 18.54 | 17.91 | 18.05 | 18.00 | qfq | 11,105,849 | 201,734,375 | -1.96% |
| 2025-12-19 | 17.84 | 18.78 | 17.65 | 18.41 | 18.36 | qfq | 18,805,191 | 344,502,184 | 2.96% |
| 2025-12-18 | 18.07 | 18.42 | 17.75 | 17.88 | 17.83 | qfq | 10,638,313 | 192,326,994 | -3.09% |
| 2025-12-17 | 18.90 | 19.13 | 18.21 | 18.45 | 18.40 | qfq | 17,252,527 | 319,283,885 | -3.61% |
| 2025-12-16 | 17.32 | 19.14 | 17.16 | 19.14 | 19.09 | qfq | 18,897,916 | 345,597,065 | 10.00% |
| 2025-12-15 | 17.63 | 17.85 | 17.39 | 17.40 | 17.36 | qfq | 8,569,212 | 150,367,906 | -1.97% |
| 2025-12-12 | 16.97 | 18.57 | 16.80 | 17.75 | 17.71 | qfq | 12,593,624 | 222,151,786 | 5.03% |
| 2025-12-11 | 16.58 | 17.19 | 16.58 | 16.90 | 16.86 | qfq | 4,998,815 | 84,718,898 | 1.93% |
| 2025-12-10 | 16.77 | 16.94 | 16.55 | 16.58 | 16.54 | qfq | 2,225,500 | 37,009,478 | -1.13% |
| 2025-12-09 | 16.88 | 17.00 | 16.74 | 16.77 | 16.73 | qfq | 2,426,311 | 40,829,826 | -0.95% |
| 2025-12-08 | 17.10 | 17.23 | 16.87 | 16.93 | 16.89 | qfq | 2,846,409 | 48,365,282 | -0.82% |
| 2025-12-05 | 16.73 | 17.09 | 16.58 | 17.07 | 17.03 | qfq | 3,331,900 | 56,346,666 | 2.22% |
| 2025-12-04 | 16.72 | 16.80 | 16.56 | 16.70 | 16.66 | qfq | 2,057,700 | 34,300,018 | 0.54% |
| 2025-12-03 | 16.86 | 16.99 | 16.59 | 16.61 | 16.57 | qfq | 2,978,600 | 49,802,037 | -1.42% |
| 2025-12-02 | 16.62 | 17.04 | 16.52 | 16.85 | 16.81 | qfq | 3,104,776 | 52,103,788 | 0.90% |
| 2025-12-01 | 16.86 | 16.99 | 16.60 | 16.70 | 16.66 | qfq | 2,615,673 | 43,819,044 | -0.18% |
| 2025-11-28 | 16.48 | 16.80 | 16.35 | 16.73 | 16.69 | qfq | 2,078,900 | 34,670,082 | 1.33% |
| 2025-11-27 | 16.40 | 16.67 | 16.40 | 16.51 | 16.47 | qfq | 1,609,341 | 26,646,859 | 0.18% |
| 2025-11-26 | 16.80 | 16.83 | 16.36 | 16.48 | 16.44 | qfq | 3,344,179 | 55,464,320 | -1.73% |
| 2025-11-25 | 16.95 | 17.20 | 16.75 | 16.77 | 16.73 | qfq | 3,197,400 | 54,231,028 | -1.58% |
| 2025-11-24 | 16.55 | 17.19 | 16.55 | 17.04 | 17.00 | qfq | 4,724,873 | 79,912,219 | 3.52% |
| 2025-11-21 | 17.31 | 17.53 | 16.46 | 16.46 | 16.42 | qfq | 4,727,650 | 79,597,238 | -5.78% |
| 2025-11-20 | 17.68 | 18.02 | 17.41 | 17.47 | 17.43 | qfq | 2,951,941 | 51,999,169 | -1.13% |
| 2025-11-19 | 17.99 | 18.20 | 17.65 | 17.67 | 17.63 | qfq | 2,855,400 | 50,822,956 | -2.32% |
| 2025-11-18 | 18.11 | 18.27 | 17.90 | 18.09 | 18.04 | qfq | 2,577,000 | 46,542,580 | -0.06% |
| 2025-11-17 | 18.29 | 18.46 | 18.01 | 18.10 | 18.05 | qfq | 2,441,553 | 44,239,908 | -1.04% |
| 2025-11-14 | 18.31 | 18.81 | 18.23 | 18.29 | 18.24 | qfq | 2,826,253 | 52,190,964 | -0.60% |
| 2025-11-13 | 18.48 | 18.58 | 18.30 | 18.40 | 18.35 | qfq | 2,127,300 | 39,237,635 | -0.49% |
| 2025-11-12 | 19.21 | 19.21 | 18.36 | 18.49 | 18.44 | qfq | 3,023,448 | 56,455,213 | -3.19% |
| 2025-11-11 | 18.88 | 19.17 | 18.77 | 19.10 | 19.05 | qfq | 2,928,753 | 55,608,657 | 1.49% |
| 2025-11-10 | 19.08 | 19.27 | 18.64 | 18.82 | 18.77 | qfq | 2,863,677 | 53,899,818 | -1.36% |
| 2025-11-07 | 19.13 | 19.30 | 19.00 | 19.08 | 19.03 | qfq | 2,421,700 | 46,306,330 | -0.68% |
| 2025-11-06 | 19.28 | 19.52 | 19.10 | 19.21 | 19.16 | qfq | 4,717,100 | 90,996,442 | 0.63% |
| 2025-11-05 | 17.91 | 19.17 | 17.91 | 19.09 | 19.04 | qfq | 6,197,851 | 116,221,675 | 4.32% |
| 2025-11-04 | 18.36 | 18.58 | 18.01 | 18.30 | 18.25 | qfq | 4,832,100 | 88,334,192 | -0.27% |
| 2025-11-03 | 18.85 | 19.03 | 18.32 | 18.35 | 18.30 | qfq | 5,098,200 | 94,891,953 | -2.19% |
| 2025-10-31 | 18.71 | 19.29 | 18.71 | 18.76 | 18.71 | qfq | 3,992,995 | 75,696,343 | -0.27% |
| 2025-10-30 | 19.02 | 19.12 | 18.76 | 18.81 | 18.76 | qfq | 2,730,300 | 51,633,782 | -1.10% |
| 2025-10-29 | 18.90 | 19.11 | 18.62 | 19.02 | 18.97 | qfq | 3,335,300 | 63,059,380 | 0.21% |
| 2025-10-28 | 19.02 | 19.39 | 18.90 | 18.98 | 18.93 | qfq | 3,189,251 | 61,004,113 | -0.21% |
| 2025-10-27 | 18.85 | 19.37 | 18.42 | 19.02 | 18.97 | qfq | 6,150,351 | 116,470,550 | -0.52% |
| 2025-10-24 | 19.28 | 19.41 | 19.01 | 19.12 | 19.07 | qfq | 2,717,000 | 52,025,102 | -0.62% |
| 2025-10-23 | 18.84 | 19.34 | 18.56 | 19.24 | 19.19 | qfq | 4,121,900 | 78,330,426 | 2.07% |
| 2025-10-22 | 18.42 | 19.00 | 18.30 | 18.85 | 18.80 | qfq | 4,568,395 | 85,343,416 | 1.78% |
| 2025-10-21 | 18.69 | 19.05 | 18.42 | 18.52 | 18.47 | qfq | 3,877,300 | 72,275,922 | -0.38% |
| 2025-10-20 | 19.04 | 19.28 | 18.49 | 18.59 | 18.54 | qfq | 4,940,333 | 92,409,346 | -1.27% |
| 2025-10-17 | 19.69 | 19.72 | 18.81 | 18.83 | 18.78 | qfq | 6,759,069 | 128,924,420 | -4.37% |
| 2025-10-16 | 19.97 | 20.05 | 19.63 | 19.69 | 19.64 | qfq | 5,040,900 | 99,736,609 | -1.65% |
| 2025-10-15 | 19.31 | 20.03 | 19.16 | 20.02 | 19.97 | qfq | 6,699,971 | 132,309,336 | 3.46% |
| 2025-10-14 | 19.67 | 19.70 | 19.02 | 19.35 | 19.30 | qfq | 5,135,611 | 99,210,418 | -0.97% |
| 2025-10-13 | 18.80 | 19.62 | 18.50 | 19.54 | 19.49 | qfq | 7,156,150 | 137,966,934 | 0.88% |
| 2025-10-10 | 19.11 | 19.60 | 19.02 | 19.37 | 19.32 | qfq | 5,633,302 | 109,002,924 | 0.99% |
| 2025-10-09 | 19.15 | 19.34 | 18.98 | 19.18 | 19.13 | qfq | 4,766,200 | 91,261,546 | 0.42% |
| 2025-09-30 | 18.77 | 19.18 | 18.61 | 19.10 | 19.05 | qfq | 4,505,597 | 85,477,578 | 2.08% |
| 2025-09-29 | 18.76 | 18.95 | 18.42 | 18.71 | 18.66 | qfq | 3,835,700 | 71,710,418 | -0.32% |
| 2025-09-26 | 18.92 | 19.04 | 18.71 | 18.77 | 18.72 | qfq | 3,481,200 | 65,724,407 | -0.53% |
| 2025-09-25 | 18.60 | 19.04 | 18.52 | 18.87 | 18.82 | qfq | 4,035,200 | 75,829,897 | 1.07% |
| 2025-09-24 | 18.27 | 18.69 | 18.03 | 18.67 | 18.62 | qfq | 4,375,937 | 80,959,283 | 1.80% |
| 2025-09-23 | 18.26 | 18.35 | 17.57 | 18.34 | 18.29 | qfq | 6,590,580 | 118,268,811 | 1.05% |
| 2025-09-22 | 18.70 | 18.88 | 18.00 | 18.15 | 18.10 | qfq | 6,211,217 | 113,383,074 | -2.89% |
| 2025-09-19 | 18.51 | 18.83 | 18.33 | 18.69 | 18.64 | qfq | 5,807,102 | 107,823,965 | 0.86% |
| 2025-09-18 | 18.89 | 19.10 | 18.42 | 18.53 | 18.48 | qfq | 8,744,741 | 163,923,472 | -3.04% |
| 2025-09-17 | 18.01 | 19.26 | 18.01 | 19.11 | 19.06 | qfq | 13,990,719 | 263,322,733 | 6.23% |
| 2025-09-16 | 17.41 | 18.11 | 17.18 | 17.99 | 17.94 | qfq | 6,864,040 | 120,984,022 | 3.39% |
| 2025-09-15 | 17.57 | 17.75 | 17.39 | 17.40 | 17.36 | qfq | 4,005,400 | 70,262,701 | -0.51% |
| 2025-09-12 | 17.61 | 17.72 | 17.36 | 17.49 | 17.45 | qfq | 4,311,239 | 75,448,175 | -1.13% |
| 2025-09-11 | 17.63 | 17.92 | 17.45 | 17.69 | 17.65 | qfq | 4,984,746 | 87,980,319 | -0.39% |
| 2025-09-10 | 17.60 | 17.89 | 17.56 | 17.76 | 17.72 | qfq | 4,099,047 | 72,690,767 | 0.68% |
| 2025-09-09 | 17.63 | 18.07 | 17.55 | 17.64 | 17.60 | qfq | 5,567,656 | 98,843,518 | -0.17% |
| 2025-09-08 | 17.35 | 17.67 | 17.24 | 17.67 | 17.63 | qfq | 5,582,656 | 97,823,618 | 1.79% |
| 2025-09-05 | 17.00 | 17.52 | 16.98 | 17.36 | 17.32 | qfq | 5,873,965 | 101,805,152 | 2.18% |
| 2025-09-04 | 16.87 | 17.30 | 16.82 | 16.99 | 16.95 | qfq | 6,793,543 | 115,971,123 | 1.07% |
| 2025-09-03 | 17.12 | 17.14 | 16.74 | 16.81 | 16.77 | qfq | 4,776,900 | 80,640,563 | -1.52% |
| 2025-09-02 | 17.26 | 17.49 | 16.83 | 17.07 | 17.03 | qfq | 6,269,496 | 106,984,327 | -1.44% |
| 2025-09-01 | 16.99 | 17.70 | 16.78 | 17.32 | 17.28 | qfq | 9,643,295 | 166,515,276 | 2.06% |
| 2025-08-29 | 16.93 | 17.22 | 16.60 | 16.97 | 16.93 | qfq | 7,996,811 | 135,664,342 | 0.00% |
| 2025-08-28 | 16.28 | 17.54 | 16.28 | 16.97 | 16.93 | qfq | 12,492,813 | 211,127,741 | 4.30% |
| 2025-08-27 | 16.52 | 16.93 | 16.26 | 16.27 | 16.23 | qfq | 6,659,000 | 110,611,146 | -1.51% |
| 2025-08-26 | 16.25 | 16.69 | 16.18 | 16.52 | 16.48 | qfq | 5,918,677 | 97,527,440 | 1.60% |
| 2025-08-25 | 16.10 | 16.34 | 16.06 | 16.26 | 16.22 | qfq | 5,000,494 | 81,143,787 | 0.99% |
| 2025-08-22 | 16.16 | 16.23 | 16.00 | 16.10 | 16.06 | qfq | 3,460,260 | 55,701,390 | -0.37% |
| 2025-08-21 | 16.36 | 16.43 | 16.07 | 16.16 | 16.12 | qfq | 3,972,585 | 64,329,018 | -0.80% |
| 2025-08-20 | 16.24 | 16.29 | 16.08 | 16.29 | 16.25 | qfq | 3,305,248 | 53,493,975 | 0.99% |
| 2025-08-19 | 16.05 | 16.31 | 15.97 | 16.13 | 16.09 | qfq | 4,326,395 | 69,822,142 | 0.88% |
| 2025-08-18 | 16.03 | 16.10 | 15.95 | 15.99 | 15.95 | qfq | 3,388,299 | 54,234,821 | -0.25% |
| 2025-08-15 | 15.66 | 16.08 | 15.66 | 16.03 | 15.99 | qfq | 4,597,885 | 73,388,552 | 2.04% |
| 2025-08-14 | 15.94 | 15.94 | 15.64 | 15.71 | 15.67 | qfq | 3,367,901 | 53,115,645 | -1.32% |
| 2025-08-13 | 15.95 | 16.05 | 15.87 | 15.92 | 15.88 | qfq | 3,013,238 | 48,135,565 | -0.13% |
| 2025-08-12 | 16.07 | 16.15 | 15.90 | 15.94 | 15.90 | qfq | 2,549,900 | 40,756,050 | -0.87% |
| 2025-08-11 | 15.93 | 16.09 | 15.88 | 16.08 | 16.04 | qfq | 3,685,038 | 59,081,002 | 1.01% |
| 2025-08-08 | 15.85 | 16.01 | 15.77 | 15.92 | 15.88 | qfq | 2,745,333 | 43,720,623 | 0.51% |
| 2025-08-07 | 15.99 | 15.99 | 15.76 | 15.84 | 15.80 | qfq | 2,066,338 | 32,733,165 | -0.50% |
| 2025-08-06 | 15.80 | 15.93 | 15.71 | 15.92 | 15.88 | qfq | 2,703,930 | 42,851,626 | 0.63% |
| 2025-08-05 | 15.80 | 15.85 | 15.70 | 15.82 | 15.78 | qfq | 2,791,730 | 44,049,015 | 0.06% |
| 2025-08-04 | 15.62 | 15.94 | 15.56 | 15.81 | 15.77 | qfq | 3,322,840 | 52,405,163 | 0.76% |
| 2025-08-01 | 15.50 | 15.75 | 15.50 | 15.69 | 15.65 | qfq | 2,455,548 | 38,497,346 | 1.16% |
| 2025-07-31 | 15.83 | 15.83 | 15.46 | 15.51 | 15.47 | qfq | 3,527,800 | 55,120,880 | -2.02% |
| 2025-07-30 | 15.76 | 16.02 | 15.61 | 15.83 | 15.79 | qfq | 3,802,133 | 60,030,832 | 0.44% |
| 2025-07-29 | 15.73 | 15.78 | 15.55 | 15.76 | 15.72 | qfq | 2,472,648 | 38,785,859 | 0.00% |
| 2025-07-28 | 15.90 | 15.91 | 15.70 | 15.76 | 15.72 | qfq | 2,337,900 | 36,896,974 | -0.57% |
| 2025-07-25 | 16.07 | 16.10 | 15.85 | 15.85 | 15.81 | qfq | 3,386,930 | 53,914,064 | -1.06% |
| 2025-07-24 | 15.72 | 16.18 | 15.61 | 16.02 | 15.98 | qfq | 5,146,693 | 81,913,678 | 2.17% |
| 2025-07-23 | 15.89 | 15.97 | 15.65 | 15.68 | 15.64 | qfq | 3,467,049 | 54,753,767 | -1.32% |
| 2025-07-22 | 15.73 | 15.92 | 15.56 | 15.89 | 15.85 | qfq | 4,259,039 | 67,096,792 | 1.02% |
| 2025-07-21 | 15.50 | 16.09 | 15.45 | 15.73 | 15.69 | qfq | 6,018,049 | 94,824,417 | 2.34% |
| 2025-07-18 | 15.35 | 15.40 | 15.29 | 15.37 | 15.33 | qfq | 2,269,309 | 34,849,534 | 0.59% |
| 2025-07-17 | 15.33 | 15.35 | 15.22 | 15.28 | 15.24 | qfq | 2,123,401 | 32,422,020 | -0.26% |
| 2025-07-16 | 15.24 | 15.33 | 15.17 | 15.32 | 15.28 | qfq | 2,248,312 | 34,321,431 | 0.99% |
| 2025-07-15 | 15.29 | 15.34 | 15.11 | 15.17 | 15.13 | qfq | 2,105,200 | 32,007,275 | -0.98% |
| 2025-07-14 | 15.27 | 15.35 | 15.18 | 15.32 | 15.28 | qfq | 2,764,033 | 42,269,906 | 0.33% |
| 2025-07-11 | 15.32 | 15.33 | 15.17 | 15.27 | 15.23 | qfq | 2,265,633 | 34,572,962 | 0.07% |
| 2025-07-10 | 15.23 | 15.31 | 15.18 | 15.26 | 15.22 | qfq | 1,623,640 | 24,754,003 | -0.26% |
| 2025-07-09 | 15.26 | 15.36 | 15.25 | 15.30 | 15.22 | qfq | 2,567,840 | 39,308,171 | 0.33% |
| 2025-07-08 | 15.15 | 15.30 | 15.13 | 15.25 | 15.17 | qfq | 2,813,233 | 42,821,453 | 0.39% |
| 2025-07-07 | 15.02 | 15.19 | 14.93 | 15.19 | 15.11 | qfq | 2,102,600 | 31,770,251 | 1.13% |
| 2025-07-04 | 15.24 | 15.24 | 15.02 | 15.02 | 14.94 | qfq | 2,707,200 | 40,840,335 | -1.05% |
| 2025-07-03 | 15.22 | 15.27 | 15.13 | 15.18 | 15.10 | qfq | 1,873,800 | 28,458,687 | -0.26% |
| 2025-07-02 | 15.32 | 15.48 | 15.16 | 15.22 | 15.14 | qfq | 2,997,100 | 45,691,692 | 0.26% |
| 2025-07-01 | 15.24 | 15.24 | 15.07 | 15.18 | 15.10 | qfq | 2,487,139 | 37,672,061 | 0.26% |
| 2025-06-30 | 15.03 | 15.17 | 15.00 | 15.14 | 15.06 | qfq | 2,214,700 | 33,474,491 | 0.73% |
| 2025-06-27 | 14.95 | 15.08 | 14.91 | 15.03 | 14.95 | qfq | 2,469,500 | 37,089,610 | 0.80% |
| 2025-06-26 | 14.98 | 15.04 | 14.87 | 14.91 | 14.83 | qfq | 2,658,672 | 39,756,341 | -0.40% |
| 2025-06-25 | 14.91 | 14.99 | 14.86 | 14.97 | 14.89 | qfq | 2,564,100 | 38,277,437 | 0.40% |
| 2025-06-24 | 14.78 | 14.92 | 14.75 | 14.91 | 14.83 | qfq | 2,464,268 | 36,611,197 | 1.08% |
| 2025-06-23 | 14.73 | 14.80 | 14.58 | 14.75 | 14.67 | qfq | 1,787,959 | 26,268,840 | 0.20% |
| 2025-06-20 | 14.80 | 14.90 | 14.70 | 14.72 | 14.64 | qfq | 1,542,200 | 22,834,245 | -0.20% |
| 2025-06-19 | 14.92 | 15.20 | 14.74 | 14.75 | 14.67 | qfq | 2,241,098 | 33,429,710 | -1.01% |
| 2025-06-18 | 14.89 | 14.95 | 14.81 | 14.90 | 14.82 | qfq | 930,033 | 13,836,194 | -0.13% |
| 2025-06-17 | 14.90 | 14.95 | 14.81 | 14.92 | 14.84 | qfq | 958,333 | 14,244,618 | 0.27% |
| 2025-06-16 | 14.75 | 14.96 | 14.75 | 14.88 | 14.80 | qfq | 1,629,900 | 24,263,777 | 0.27% |
| 2025-06-13 | 14.99 | 15.01 | 14.81 | 14.84 | 14.76 | qfq | 1,599,056 | 23,801,922 | -1.13% |
| 2025-06-12 | 15.01 | 15.06 | 14.92 | 15.01 | 14.93 | qfq | 1,222,550 | 18,336,354 | 0.00% |
| 2025-06-11 | 14.94 | 15.10 | 14.93 | 15.01 | 14.93 | qfq | 1,770,907 | 26,629,360 | 0.40% |
| 2025-06-10 | 15.10 | 15.17 | 14.83 | 14.95 | 14.87 | qfq | 1,688,500 | 25,335,191 | -0.73% |
| 2025-06-09 | 14.94 | 15.08 | 14.93 | 15.06 | 14.98 | qfq | 1,887,700 | 28,363,017 | 0.94% |
| 2025-06-06 | 14.90 | 14.97 | 14.82 | 14.92 | 14.84 | qfq | 2,119,150 | 31,607,049 | 0.13% |
| 2025-06-05 | 14.90 | 14.98 | 14.86 | 14.90 | 14.82 | qfq | 1,972,798 | 29,379,643 | -0.07% |
| 2025-06-04 | 14.97 | 15.05 | 14.87 | 14.91 | 14.83 | qfq | 2,178,600 | 32,589,769 | -0.13% |
| 2025-06-03 | 14.80 | 14.98 | 14.75 | 14.93 | 14.85 | qfq | 1,981,500 | 29,550,338 | 0.67% |
| 2025-05-30 | 15.06 | 15.07 | 14.75 | 14.83 | 14.75 | qfq | 2,818,500 | 41,896,312 | -1.79% |
| 2025-05-29 | 14.94 | 15.18 | 14.89 | 15.10 | 15.02 | qfq | 3,294,358 | 49,767,972 | 1.00% |
| 2025-05-28 | 14.91 | 15.13 | 14.80 | 14.95 | 14.87 | qfq | 2,668,468 | 39,971,354 | 0.34% |
| 2025-05-27 | 14.75 | 14.95 | 14.66 | 14.90 | 14.82 | qfq | 2,805,200 | 41,552,761 | 0.61% |
| 2025-05-26 | 14.62 | 14.89 | 14.52 | 14.81 | 14.73 | qfq | 2,240,502 | 32,975,605 | 1.65% |
| 2025-05-23 | 14.70 | 14.83 | 14.55 | 14.57 | 14.50 | qfq | 1,597,800 | 23,477,470 | -0.68% |
| 2025-05-22 | 14.85 | 14.87 | 14.62 | 14.67 | 14.59 | qfq | 2,424,068 | 35,778,389 | -1.28% |
| 2025-05-21 | 14.97 | 14.99 | 14.83 | 14.86 | 14.78 | qfq | 2,133,000 | 31,753,393 | -0.93% |
| 2025-05-20 | 15.03 | 15.07 | 14.95 | 15.00 | 14.92 | qfq | 1,796,502 | 26,932,898 | 0.00% |
| 2025-05-19 | 15.03 | 15.09 | 14.95 | 15.00 | 14.92 | qfq | 1,743,900 | 26,165,257 | -0.27% |
| 2025-05-16 | 15.02 | 15.13 | 14.97 | 15.04 | 14.96 | qfq | 1,210,500 | 18,236,854 | 0.27% |
| 2025-05-15 | 15.10 | 15.15 | 14.95 | 15.00 | 14.92 | qfq | 1,267,225 | 19,025,064 | -0.60% |
| 2025-05-14 | 15.21 | 15.27 | 15.07 | 15.09 | 15.01 | qfq | 1,524,862 | 23,086,294 | -0.85% |
| 2025-05-13 | 15.39 | 15.41 | 15.20 | 15.22 | 15.14 | qfq | 1,479,609 | 22,588,563 | -0.13% |
| 2025-05-12 | 15.23 | 15.29 | 15.14 | 15.24 | 15.16 | qfq | 1,359,600 | 20,703,584 | 0.66% |
| 2025-05-09 | 15.19 | 15.28 | 15.08 | 15.14 | 15.06 | qfq | 1,452,200 | 21,990,452 | -0.66% |
| 2025-05-08 | 14.95 | 15.31 | 14.90 | 15.24 | 15.16 | qfq | 2,472,334 | 37,533,092 | 1.33% |
| 2025-05-07 | 15.06 | 15.15 | 14.92 | 15.04 | 14.96 | qfq | 2,037,500 | 30,615,008 | 0.67% |
| 2025-05-06 | 14.77 | 14.94 | 14.69 | 14.94 | 14.86 | qfq | 1,809,900 | 26,876,699 | 2.12% |
| 2025-04-30 | 14.61 | 14.75 | 14.61 | 14.63 | 14.55 | qfq | 949,200 | 13,909,449 | 0.48% |
| 2025-04-29 | 14.54 | 14.69 | 14.50 | 14.56 | 14.49 | qfq | 1,197,400 | 17,496,636 | 0.34% |
| 2025-04-28 | 14.60 | 14.77 | 14.48 | 14.51 | 14.44 | qfq | 1,600,300 | 23,299,857 | -1.02% |
| 2025-04-25 | 14.63 | 14.76 | 14.60 | 14.66 | 14.58 | qfq | 1,621,815 | 23,819,205 | -0.48% |
| 2025-04-24 | 14.82 | 14.90 | 14.65 | 14.73 | 14.65 | qfq | 1,288,400 | 19,043,949 | -0.61% |
| 2025-04-23 | 14.78 | 14.86 | 14.73 | 14.82 | 14.74 | qfq | 1,605,015 | 23,747,345 | 0.68% |
| 2025-04-22 | 14.74 | 14.77 | 14.60 | 14.72 | 14.64 | qfq | 1,311,700 | 19,289,834 | -0.07% |
| 2025-04-21 | 14.61 | 14.75 | 14.53 | 14.73 | 14.65 | qfq | 1,112,600 | 16,351,910 | 0.34% |
| 2025-04-18 | 14.50 | 14.68 | 14.49 | 14.68 | 14.60 | qfq | 937,200 | 13,676,684 | 0.55% |
| 2025-04-17 | 14.52 | 14.69 | 14.48 | 14.60 | 14.52 | qfq | 1,050,600 | 15,367,239 | 0.07% |
| 2025-04-16 | 14.63 | 14.66 | 14.38 | 14.59 | 14.52 | qfq | 1,351,849 | 19,657,161 | -0.68% |
| 2025-04-15 | 14.66 | 14.72 | 14.53 | 14.69 | 14.61 | qfq | 1,451,199 | 21,204,158 | 0.27% |
| 2025-04-14 | 14.59 | 14.73 | 14.59 | 14.65 | 14.57 | qfq | 1,510,015 | 22,149,865 | 0.90% |
| 2025-04-11 | 14.35 | 14.66 | 14.22 | 14.52 | 14.45 | qfq | 1,753,900 | 25,483,035 | 0.14% |
| 2025-04-10 | 14.50 | 14.73 | 14.44 | 14.50 | 14.43 | qfq | 3,323,808 | 48,469,922 | 0.76% |
| 2025-04-09 | 14.10 | 14.54 | 13.66 | 14.39 | 14.32 | qfq | 3,455,947 | 49,036,186 | 1.48% |
| 2025-04-08 | 13.94 | 14.35 | 13.91 | 14.18 | 14.11 | qfq | 3,208,051 | 45,470,938 | 1.72% |
| 2025-04-07 | 14.66 | 14.97 | 13.94 | 13.94 | 13.87 | qfq | 6,188,255 | 88,846,699 | -10.01% |
| 2025-04-03 | 15.39 | 15.59 | 15.30 | 15.49 | 15.41 | qfq | 2,359,400 | 36,409,543 | -0.32% |
| 2025-04-02 | 15.53 | 15.70 | 15.41 | 15.54 | 15.46 | qfq | 2,094,400 | 32,576,056 | -0.32% |
| 2025-04-01 | 15.39 | 15.68 | 15.39 | 15.59 | 15.51 | qfq | 2,910,300 | 45,357,680 | 1.30% |
| 2025-03-31 | 15.40 | 15.58 | 15.26 | 15.39 | 15.31 | qfq | 3,538,700 | 54,453,477 | -1.35% |
| 2025-03-28 | 16.16 | 16.31 | 15.60 | 15.60 | 15.52 | qfq | 7,930,251 | 125,750,606 | -3.88% |
| 2025-03-27 | 17.06 | 17.06 | 16.20 | 16.23 | 16.15 | qfq | 11,494,600 | 189,126,629 | -5.86% |
| 2025-03-26 | 16.60 | 17.28 | 16.54 | 17.24 | 17.15 | qfq | 13,907,621 | 236,673,939 | 2.62% |
| 2025-03-25 | 16.93 | 17.17 | 16.57 | 16.80 | 16.71 | qfq | 11,049,845 | 185,451,776 | -0.71% |
| 2025-03-24 | 16.95 | 17.48 | 16.30 | 16.92 | 16.83 | qfq | 13,509,848 | 225,222,932 | 3.23% |
| 2025-03-21 | 16.04 | 16.79 | 16.01 | 16.39 | 16.31 | qfq | 9,129,300 | 150,112,096 | 1.86% |
| 2025-03-20 | 15.90 | 16.22 | 15.88 | 16.09 | 16.01 | qfq | 3,579,456 | 57,519,469 | 0.94% |
| 2025-03-19 | 16.00 | 16.08 | 15.83 | 15.94 | 15.86 | qfq | 2,100,564 | 33,498,804 | -0.44% |
| 2025-03-18 | 16.00 | 16.15 | 15.90 | 16.01 | 15.93 | qfq | 3,111,800 | 49,855,566 | 0.25% |
| 2025-03-17 | 16.27 | 16.30 | 15.95 | 15.97 | 15.89 | qfq | 3,609,700 | 58,077,324 | -0.56% |
| 2025-03-14 | 15.81 | 16.18 | 15.81 | 16.06 | 15.98 | qfq | 4,437,100 | 71,216,462 | 1.13% |
| 2025-03-13 | 15.90 | 16.15 | 15.71 | 15.88 | 15.80 | qfq | 3,068,300 | 48,684,999 | -0.56% |
| 2025-03-12 | 15.73 | 16.30 | 15.66 | 15.97 | 15.89 | qfq | 5,309,799 | 84,632,208 | 1.46% |
| 2025-03-11 | 15.48 | 15.77 | 15.42 | 15.74 | 15.66 | qfq | 2,682,300 | 41,855,227 | 0.83% |
| 2025-03-10 | 15.58 | 15.75 | 15.52 | 15.61 | 15.53 | qfq | 1,939,000 | 30,260,424 | 0.13% |
| 2025-03-07 | 15.64 | 15.69 | 15.52 | 15.59 | 15.51 | qfq | 2,531,000 | 39,487,832 | -0.26% |
| 2025-03-06 | 15.56 | 15.69 | 15.47 | 15.63 | 15.55 | qfq | 3,157,400 | 49,250,392 | 0.64% |
| 2025-03-05 | 15.50 | 15.60 | 15.28 | 15.53 | 15.45 | qfq | 2,946,400 | 45,343,960 | -0.06% |
| 2025-03-04 | 15.35 | 15.62 | 15.32 | 15.54 | 15.46 | qfq | 3,075,200 | 47,556,979 | 0.78% |
| 2025-03-03 | 15.50 | 15.63 | 15.36 | 15.42 | 15.34 | qfq | 3,386,097 | 52,544,813 | -0.39% |
| 2025-02-28 | 15.48 | 15.71 | 15.45 | 15.48 | 15.40 | qfq | 3,447,300 | 53,573,282 | -1.28% |
| 2025-02-27 | 15.94 | 15.98 | 15.52 | 15.68 | 15.60 | qfq | 6,494,770 | 101,970,945 | -1.94% |
| 2025-02-26 | 15.85 | 16.27 | 15.75 | 15.99 | 15.91 | qfq | 5,334,544 | 85,289,504 | 1.46% |
| 2025-02-25 | 16.08 | 16.22 | 15.70 | 15.76 | 15.68 | qfq | 5,321,132 | 84,604,465 | -3.19% |
| 2025-02-24 | 15.15 | 16.50 | 15.10 | 16.28 | 16.20 | qfq | 12,829,331 | 204,349,182 | 7.11% |
| 2025-02-21 | 15.01 | 15.20 | 15.01 | 15.20 | 15.12 | qfq | 1,778,077 | 26,930,662 | 0.40% |
| 2025-02-20 | 15.20 | 15.29 | 15.05 | 15.14 | 15.06 | qfq | 2,157,400 | 32,615,666 | -0.33% |
| 2025-02-19 | 15.10 | 15.40 | 14.91 | 15.19 | 15.11 | qfq | 2,087,300 | 31,666,776 | 0.40% |
| 2025-02-18 | 15.30 | 15.36 | 15.09 | 15.13 | 15.05 | qfq | 2,409,900 | 36,691,952 | -1.11% |
| 2025-02-17 | 15.32 | 15.38 | 15.24 | 15.30 | 15.22 | qfq | 1,408,800 | 21,554,276 | -0.13% |
| 2025-02-14 | 15.27 | 15.39 | 15.21 | 15.32 | 15.24 | qfq | 1,251,650 | 19,177,774 | 0.33% |
| 2025-02-13 | 15.45 | 15.45 | 15.25 | 15.27 | 15.19 | qfq | 2,065,800 | 31,668,514 | -1.10% |
| 2025-02-12 | 15.30 | 15.58 | 15.30 | 15.44 | 15.36 | qfq | 2,080,096 | 32,098,876 | 0.00% |
| 2025-02-11 | 15.36 | 15.49 | 15.25 | 15.44 | 15.36 | qfq | 2,192,900 | 33,617,308 | 0.13% |
| 2025-02-10 | 15.31 | 15.68 | 15.22 | 15.42 | 15.34 | qfq | 2,744,132 | 42,226,850 | 0.65% |
| 2025-02-07 | 15.26 | 15.44 | 15.18 | 15.32 | 15.24 | qfq | 2,736,100 | 41,918,359 | 0.39% |
| 2025-02-06 | 15.14 | 15.40 | 15.06 | 15.26 | 15.18 | qfq | 2,046,400 | 31,094,883 | 0.53% |
| 2025-02-05 | 15.27 | 15.33 | 15.05 | 15.18 | 15.10 | qfq | 1,691,500 | 25,589,151 | -0.26% |
| 2025-01-27 | 15.63 | 15.63 | 15.20 | 15.22 | 15.14 | qfq | 1,744,500 | 26,841,772 | -2.12% |
| 2025-01-24 | 15.38 | 15.58 | 15.33 | 15.55 | 15.47 | qfq | 2,460,497 | 38,051,178 | 0.71% |
| 2025-01-23 | 15.37 | 15.55 | 15.16 | 15.44 | 15.36 | qfq | 3,418,300 | 52,553,917 | 1.31% |
| 2025-01-22 | 15.13 | 15.42 | 15.06 | 15.24 | 15.16 | qfq | 3,116,282 | 47,449,711 | 0.73% |
| 2025-01-21 | 15.29 | 15.37 | 14.95 | 15.13 | 15.05 | qfq | 1,934,497 | 29,185,750 | 0.27% |
| 2025-01-20 | 14.94 | 15.23 | 14.92 | 15.09 | 15.01 | qfq | 2,711,297 | 40,857,449 | 1.07% |
| 2025-01-17 | 15.04 | 15.32 | 14.93 | 14.93 | 14.85 | qfq | 3,371,600 | 50,818,259 | -1.58% |
| 2025-01-16 | 15.11 | 15.37 | 15.00 | 15.17 | 15.09 | qfq | 6,470,498 | 98,163,478 | -1.81% |
| 2025-01-15 | 14.89 | 16.64 | 14.83 | 15.45 | 15.37 | qfq | 8,502,734 | 133,540,930 | 1.98% |
| 2025-01-14 | 14.41 | 15.29 | 14.10 | 15.15 | 15.07 | qfq | 4,986,860 | 73,415,352 | 3.91% |
| 2025-01-13 | 14.41 | 14.60 | 14.33 | 14.58 | 14.51 | qfq | 1,159,597 | 16,808,614 | 0.69% |
| 2025-01-10 | 14.69 | 14.73 | 14.47 | 14.48 | 14.41 | qfq | 1,548,500 | 22,576,811 | -1.43% |
| 2025-01-09 | 14.66 | 14.77 | 14.60 | 14.69 | 14.61 | qfq | 1,350,700 | 19,865,354 | -0.07% |
| 2025-01-08 | 14.91 | 14.91 | 14.45 | 14.70 | 14.62 | qfq | 2,382,600 | 34,919,708 | -1.41% |
| 2025-01-07 | 14.81 | 14.95 | 14.63 | 14.91 | 14.83 | qfq | 1,623,600 | 24,117,956 | 0.68% |
| 2025-01-06 | 14.79 | 14.93 | 14.58 | 14.81 | 14.73 | qfq | 2,011,000 | 29,636,040 | 0.54% |
| 2025-01-03 | 15.00 | 15.13 | 14.66 | 14.73 | 14.65 | qfq | 2,339,500 | 34,795,290 | -1.73% |
| 2025-01-02 | 15.38 | 15.38 | 14.76 | 14.99 | 14.91 | qfq | 3,266,698 | 49,219,298 | -2.66% |
| 2024-12-31 | 15.66 | 15.72 | 15.35 | 15.40 | 15.32 | qfq | 2,130,258 | 33,046,578 | -1.60% |
| 2024-12-30 | 15.75 | 15.83 | 15.53 | 15.65 | 15.57 | qfq | 1,669,300 | 26,137,491 | -1.14% |
| 2024-12-27 | 15.67 | 15.90 | 15.57 | 15.83 | 15.75 | qfq | 1,889,000 | 29,831,399 | 1.28% |
| 2024-12-26 | 15.62 | 15.75 | 15.58 | 15.63 | 15.55 | qfq | 1,317,200 | 20,645,604 | 0.00% |
| 2024-12-25 | 15.75 | 15.79 | 15.46 | 15.63 | 15.55 | qfq | 1,486,013 | 23,156,893 | -0.45% |
| 2024-12-24 | 15.51 | 15.85 | 15.51 | 15.70 | 15.62 | qfq | 2,074,820 | 32,565,407 | 1.29% |
| 2024-12-23 | 15.79 | 15.87 | 15.48 | 15.50 | 15.42 | qfq | 2,341,020 | 36,579,041 | -1.96% |
| 2024-12-20 | 15.99 | 16.03 | 15.75 | 15.81 | 15.73 | qfq | 3,037,720 | 48,138,043 | -0.32% |
| 2024-12-19 | 15.79 | 15.90 | 15.56 | 15.86 | 15.78 | qfq | 2,891,574 | 45,403,332 | -0.19% |
| 2024-12-18 | 16.08 | 16.16 | 15.84 | 15.89 | 15.81 | qfq | 2,665,110 | 42,630,606 | -0.75% |
| 2024-12-17 | 16.28 | 16.37 | 15.98 | 16.01 | 15.93 | qfq | 2,772,548 | 44,713,097 | -2.26% |
| 2024-12-16 | 16.50 | 16.61 | 16.24 | 16.38 | 16.30 | qfq | 1,853,100 | 30,340,723 | -0.24% |
| 2024-12-13 | 16.69 | 16.71 | 16.40 | 16.42 | 16.34 | qfq | 2,636,548 | 43,613,341 | -2.09% |
| 2024-12-12 | 16.75 | 16.78 | 16.57 | 16.77 | 16.68 | qfq | 2,439,655 | 40,694,792 | 0.42% |
| 2024-12-11 | 16.59 | 16.74 | 16.55 | 16.70 | 16.61 | qfq | 2,164,850 | 36,047,476 | 0.66% |
| 2024-12-10 | 17.07 | 17.10 | 16.53 | 16.59 | 16.50 | qfq | 4,283,329 | 71,963,310 | -0.36% |
| 2024-12-09 | 16.50 | 16.78 | 16.50 | 16.65 | 16.56 | qfq | 2,608,900 | 43,453,573 | 0.18% |
| 2024-12-06 | 16.61 | 16.69 | 16.47 | 16.62 | 16.53 | qfq | 2,346,600 | 38,917,920 | 0.12% |
| 2024-12-05 | 16.38 | 16.80 | 16.31 | 16.60 | 16.51 | qfq | 2,958,970 | 49,020,061 | 0.67% |
| 2024-12-04 | 16.82 | 16.83 | 16.38 | 16.49 | 16.41 | qfq | 3,642,848 | 60,222,420 | -2.14% |
| 2024-12-03 | 16.83 | 17.20 | 16.79 | 16.85 | 16.76 | qfq | 5,375,053 | 91,117,758 | -0.06% |
| 2024-12-02 | 16.35 | 16.98 | 16.35 | 16.86 | 16.77 | qfq | 8,270,195 | 138,454,259 | 4.20% |
| 2024-11-29 | 16.00 | 16.33 | 15.99 | 16.18 | 16.10 | qfq | 2,948,300 | 47,720,811 | 0.81% |
| 2024-11-28 | 16.12 | 16.20 | 15.98 | 16.05 | 15.97 | qfq | 2,530,300 | 40,687,200 | -0.74% |
| 2024-11-27 | 15.92 | 16.18 | 15.57 | 16.17 | 16.09 | qfq | 3,329,000 | 52,975,956 | 0.87% |
| 2024-11-26 | 16.03 | 16.10 | 15.90 | 16.03 | 15.95 | qfq | 2,086,500 | 33,359,544 | 0.00% |
| 2024-11-25 | 15.93 | 16.14 | 15.85 | 16.03 | 15.95 | qfq | 2,361,500 | 37,752,940 | 0.44% |
| 2024-11-22 | 16.44 | 16.45 | 15.79 | 15.96 | 15.88 | qfq | 3,995,358 | 64,307,376 | -2.92% |
| 2024-11-21 | 16.41 | 16.51 | 16.26 | 16.44 | 16.36 | qfq | 2,911,100 | 47,746,010 | 0.06% |
| 2024-11-20 | 16.48 | 16.49 | 16.30 | 16.43 | 16.35 | qfq | 3,291,300 | 53,922,001 | -0.60% |
| 2024-11-19 | 16.02 | 16.60 | 15.98 | 16.53 | 16.45 | qfq | 4,773,605 | 77,626,413 | 2.86% |
| 2024-11-18 | 16.05 | 16.29 | 15.92 | 16.07 | 15.99 | qfq | 3,781,568 | 60,907,470 | 0.06% |
| 2024-11-15 | 16.04 | 16.23 | 15.88 | 16.06 | 15.98 | qfq | 3,309,557 | 53,200,418 | -0.31% |
| 2024-11-14 | 16.49 | 16.56 | 16.05 | 16.11 | 16.03 | qfq | 4,054,389 | 65,912,226 | -2.60% |
| 2024-11-13 | 16.41 | 16.63 | 16.24 | 16.54 | 16.46 | qfq | 3,359,700 | 55,172,171 | 0.36% |
| 2024-11-12 | 16.62 | 16.76 | 16.35 | 16.48 | 16.40 | qfq | 5,404,300 | 89,634,779 | -0.78% |
| 2024-11-11 | 16.26 | 16.69 | 16.22 | 16.61 | 16.52 | qfq | 5,356,194 | 88,512,178 | 2.03% |
| 2024-11-08 | 16.59 | 16.66 | 16.22 | 16.28 | 16.20 | qfq | 5,576,000 | 91,437,008 | -1.03% |
| 2024-11-07 | 16.16 | 16.47 | 16.12 | 16.45 | 16.37 | qfq | 4,982,900 | 81,345,521 | 1.17% |
| 2024-11-06 | 16.40 | 16.57 | 16.12 | 16.26 | 16.18 | qfq | 5,198,873 | 84,846,018 | -0.91% |
| 2024-11-05 | 16.18 | 16.44 | 16.04 | 16.41 | 16.33 | qfq | 4,807,360 | 78,276,298 | 1.36% |
| 2024-11-04 | 16.05 | 16.23 | 15.94 | 16.19 | 16.11 | qfq | 2,964,100 | 47,783,279 | 1.95% |
| 2024-11-01 | 15.94 | 16.12 | 15.64 | 15.88 | 15.80 | qfq | 3,955,600 | 62,951,048 | -0.87% |
| 2024-10-31 | 16.03 | 16.13 | 15.86 | 16.02 | 15.94 | qfq | 4,363,400 | 69,777,140 | -0.12% |
| 2024-10-30 | 16.25 | 16.49 | 15.90 | 16.04 | 15.96 | qfq | 5,930,900 | 95,695,844 | -2.85% |
| 2024-10-29 | 16.81 | 16.99 | 16.41 | 16.51 | 16.43 | qfq | 4,734,800 | 78,582,934 | -2.48% |
| 2024-10-28 | 17.25 | 17.25 | 16.63 | 16.93 | 16.84 | qfq | 6,116,900 | 102,841,627 | -1.86% |
| 2024-10-25 | 16.53 | 17.34 | 16.53 | 17.25 | 17.16 | qfq | 7,412,000 | 126,215,782 | 3.73% |
| 2024-10-24 | 16.89 | 16.99 | 16.48 | 16.63 | 16.54 | qfq | 3,501,500 | 58,414,391 | -2.75% |
| 2024-10-23 | 16.46 | 17.65 | 16.35 | 17.10 | 17.01 | qfq | 11,942,740 | 204,201,545 | 4.01% |
| 2024-10-22 | 15.81 | 16.45 | 15.68 | 16.44 | 16.36 | qfq | 5,876,260 | 95,056,104 | 3.98% |
| 2024-10-21 | 15.90 | 16.02 | 15.72 | 15.81 | 15.73 | qfq | 4,118,683 | 65,384,230 | -0.32% |
| 2024-10-18 | 15.42 | 16.16 | 15.35 | 15.86 | 15.78 | qfq | 4,464,172 | 70,398,195 | 2.85% |
| 2024-10-17 | 15.53 | 15.64 | 15.40 | 15.42 | 15.34 | qfq | 2,218,800 | 34,419,854 | -0.39% |
| 2024-10-16 | 15.30 | 15.63 | 15.18 | 15.48 | 15.40 | qfq | 2,965,700 | 45,843,143 | 0.32% |
| 2024-10-15 | 15.70 | 15.80 | 15.41 | 15.43 | 15.35 | qfq | 3,151,659 | 49,120,476 | -2.47% |
| 2024-10-14 | 15.50 | 15.82 | 15.25 | 15.82 | 15.74 | qfq | 3,824,401 | 59,448,484 | 2.13% |
| 2024-10-11 | 16.30 | 16.30 | 15.28 | 15.49 | 15.41 | qfq | 4,027,000 | 63,017,687 | -3.97% |
| 2024-10-10 | 16.16 | 16.63 | 16.08 | 16.13 | 16.05 | qfq | 4,307,500 | 70,383,414 | 0.06% |
| 2024-10-09 | 17.52 | 17.52 | 16.11 | 16.12 | 16.04 | qfq | 7,194,884 | 119,987,107 | -8.88% |
| 2024-10-08 | 18.80 | 18.88 | 16.90 | 17.69 | 17.60 | qfq | 8,694,357 | 154,263,721 | 3.03% |
| 2024-09-30 | 16.60 | 17.35 | 16.18 | 17.17 | 17.08 | qfq | 7,804,100 | 131,132,791 | 7.92% |
| 2024-09-27 | 15.25 | 16.05 | 15.24 | 15.91 | 15.83 | qfq | 5,299,150 | 82,689,592 | 5.02% |
| 2024-09-26 | 14.68 | 15.16 | 14.53 | 15.15 | 15.07 | qfq | 6,327,041 | 93,582,183 | 2.92% |
| 2024-09-25 | 14.80 | 15.14 | 14.61 | 14.72 | 14.64 | qfq | 6,043,300 | 90,028,719 | -0.14% |
| 2024-09-24 | 14.49 | 14.77 | 14.43 | 14.74 | 14.66 | qfq | 4,096,100 | 59,987,851 | 1.73% |
| 2024-09-23 | 14.67 | 14.72 | 14.36 | 14.49 | 14.42 | qfq | 1,471,600 | 21,336,463 | -1.23% |
| 2024-09-20 | 14.68 | 14.80 | 14.50 | 14.67 | 14.59 | qfq | 1,727,600 | 25,242,829 | -0.54% |
| 2024-09-19 | 14.69 | 14.98 | 14.41 | 14.75 | 14.67 | qfq | 1,579,800 | 23,311,921 | 1.24% |
| 2024-09-18 | 14.63 | 14.76 | 14.40 | 14.57 | 14.50 | qfq | 1,759,300 | 25,601,131 | -0.34% |
| 2024-09-13 | 14.95 | 15.02 | 14.58 | 14.62 | 14.54 | qfq | 1,584,850 | 23,358,930 | -2.01% |
| 2024-09-12 | 14.82 | 15.05 | 14.71 | 14.92 | 14.84 | qfq | 1,629,649 | 24,378,671 | 0.95% |
| 2024-09-11 | 14.73 | 14.96 | 14.65 | 14.78 | 14.70 | qfq | 1,186,120 | 17,577,624 | 0.27% |
| 2024-09-10 | 14.63 | 14.80 | 14.46 | 14.74 | 14.66 | qfq | 1,474,100 | 21,539,218 | 0.89% |
| 2024-09-09 | 14.78 | 14.78 | 14.50 | 14.61 | 14.53 | qfq | 1,399,500 | 20,457,236 | -1.15% |
| 2024-09-06 | 14.93 | 15.04 | 14.75 | 14.78 | 14.70 | qfq | 1,390,000 | 20,600,949 | -1.40% |
| 2024-09-05 | 14.90 | 15.10 | 14.88 | 14.99 | 14.91 | qfq | 1,461,700 | 21,891,963 | 0.07% |
| 2024-09-04 | 15.01 | 15.08 | 14.83 | 14.98 | 14.90 | qfq | 1,260,500 | 18,868,064 | -0.40% |
| 2024-09-03 | 14.65 | 15.20 | 14.65 | 15.04 | 14.96 | qfq | 2,565,100 | 38,461,742 | 2.24% |
| 2024-09-02 | 14.86 | 15.13 | 14.68 | 14.71 | 14.63 | qfq | 2,512,900 | 37,226,946 | -1.28% |
| 2024-08-30 | 15.12 | 15.30 | 14.76 | 14.90 | 14.82 | qfq | 4,517,000 | 67,783,740 | -1.26% |
| 2024-08-29 | 14.68 | 15.25 | 14.59 | 15.09 | 15.01 | qfq | 2,352,650 | 35,271,875 | 2.86% |
| 2024-08-28 | 14.50 | 14.80 | 14.48 | 14.67 | 14.59 | qfq | 1,281,101 | 18,805,486 | 1.03% |
| 2024-08-27 | 14.75 | 14.75 | 14.50 | 14.52 | 14.45 | qfq | 1,458,224 | 21,227,116 | -1.56% |
| 2024-08-26 | 14.80 | 14.85 | 14.52 | 14.75 | 14.67 | qfq | 1,599,724 | 23,565,804 | 1.17% |
| 2024-08-23 | 14.70 | 14.80 | 14.51 | 14.58 | 14.51 | qfq | 1,391,649 | 20,349,224 | -0.27% |
| 2024-08-22 | 14.69 | 14.85 | 14.55 | 14.62 | 14.54 | qfq | 1,584,749 | 23,263,851 | -0.34% |
| 2024-08-21 | 14.68 | 14.86 | 14.59 | 14.67 | 14.59 | qfq | 1,574,506 | 23,123,177 | -0.41% |
| 2024-08-20 | 15.10 | 15.15 | 14.46 | 14.73 | 14.65 | qfq | 3,747,727 | 55,117,405 | -2.77% |
| 2024-08-19 | 15.58 | 15.65 | 15.06 | 15.15 | 15.07 | qfq | 2,203,800 | 33,673,584 | -2.32% |
| 2024-08-16 | 15.58 | 15.80 | 15.38 | 15.51 | 15.43 | qfq | 1,935,561 | 29,978,423 | -1.21% |
| 2024-08-15 | 15.75 | 15.79 | 15.32 | 15.70 | 15.62 | qfq | 3,183,802 | 49,601,908 | -0.82% |
| 2024-08-14 | 16.38 | 16.38 | 15.80 | 15.83 | 15.75 | qfq | 2,601,100 | 41,627,809 | -2.88% |
| 2024-08-13 | 16.21 | 16.49 | 16.10 | 16.30 | 16.22 | qfq | 1,483,300 | 24,065,616 | -0.37% |
| 2024-08-12 | 16.38 | 16.99 | 16.29 | 16.36 | 16.28 | qfq | 1,963,300 | 32,362,347 | 0.12% |
| 2024-08-09 | 16.55 | 16.78 | 16.32 | 16.34 | 16.26 | qfq | 1,433,949 | 23,619,074 | -1.39% |
| 2024-08-08 | 16.68 | 16.80 | 16.36 | 16.57 | 16.48 | qfq | 1,799,800 | 29,729,121 | -1.25% |
| 2024-08-07 | 16.77 | 16.98 | 16.62 | 16.78 | 16.69 | qfq | 1,584,100 | 26,603,940 | 0.60% |
| 2024-08-06 | 16.63 | 16.95 | 16.45 | 16.68 | 16.59 | qfq | 1,838,000 | 30,656,069 | 0.85% |
| 2024-08-05 | 16.83 | 17.12 | 16.50 | 16.54 | 16.46 | qfq | 2,571,300 | 43,187,959 | -1.61% |
| 2024-08-02 | 17.23 | 17.29 | 16.78 | 16.81 | 16.72 | qfq | 2,254,749 | 38,305,165 | -2.78% |
| 2024-08-01 | 17.84 | 17.85 | 17.23 | 17.29 | 17.20 | qfq | 3,150,300 | 55,093,013 | -3.14% |
| 2024-07-31 | 17.50 | 17.95 | 17.21 | 17.85 | 17.76 | qfq | 4,146,647 | 73,029,361 | 1.83% |
| 2024-07-30 | 17.01 | 17.64 | 16.96 | 17.53 | 17.44 | qfq | 4,838,110 | 83,539,122 | 2.82% |
| 2024-07-29 | 18.03 | 18.26 | 16.94 | 17.05 | 16.96 | qfq | 8,650,657 | 150,709,970 | -5.49% |
| 2024-07-26 | 17.02 | 18.09 | 16.82 | 18.04 | 17.95 | qfq | 8,993,956 | 159,128,150 | 6.06% |
| 2024-07-25 | 16.20 | 17.29 | 16.10 | 17.01 | 16.92 | qfq | 7,813,100 | 131,160,756 | 3.03% |
| 2024-07-24 | 15.74 | 16.93 | 15.71 | 16.51 | 16.43 | qfq | 8,227,132 | 134,916,117 | 4.89% |
| 2024-07-23 | 15.87 | 16.19 | 15.40 | 15.74 | 15.66 | qfq | 8,048,240 | 127,743,716 | -0.82% |
| 2024-07-22 | 14.43 | 15.87 | 14.30 | 15.87 | 15.79 | qfq | 7,990,160 | 123,704,234 | 9.98% |
| 2024-07-19 | 14.50 | 14.67 | 14.37 | 14.43 | 14.36 | qfq | 1,706,000 | 24,770,076 | -0.96% |
| 2024-07-18 | 14.35 | 14.58 | 14.13 | 14.57 | 14.50 | qfq | 1,614,649 | 23,270,646 | 0.83% |
| 2024-07-17 | 14.42 | 14.52 | 14.26 | 14.45 | 14.38 | qfq | 1,483,600 | 21,334,601 | 0.21% |
| 2024-07-16 | 14.68 | 14.79 | 14.31 | 14.42 | 14.35 | qfq | 2,093,343 | 30,233,288 | -1.77% |
| 2024-07-15 | 15.18 | 15.38 | 14.53 | 14.68 | 14.60 | qfq | 3,092,360 | 45,822,671 | -4.05% |
| 2024-07-12 | 15.35 | 15.45 | 15.27 | 15.30 | 15.22 | qfq | 1,103,800 | 16,916,871 | -0.65% |
| 2024-07-11 | 15.45 | 15.52 | 15.31 | 15.40 | 15.32 | qfq | 1,607,638 | 24,801,117 | 0.79% |
| 2024-07-10 | 15.50 | 15.50 | 15.24 | 15.28 | 15.20 | qfq | 1,667,700 | 25,545,413 | -1.42% |
| 2024-07-09 | 15.13 | 15.54 | 14.91 | 15.50 | 15.42 | qfq | 1,890,615 | 28,879,667 | 2.45% |
| 2024-07-08 | 15.39 | 15.39 | 15.09 | 15.13 | 15.05 | qfq | 1,352,900 | 20,557,585 | -2.20% |
| 2024-07-05 | 15.07 | 15.53 | 15.04 | 15.47 | 15.39 | qfq | 1,739,300 | 26,606,162 | 1.84% |
| 2024-07-04 | 15.35 | 15.48 | 15.16 | 15.19 | 15.11 | qfq | 1,632,000 | 24,978,032 | -0.85% |
| 2024-07-03 | 15.27 | 15.41 | 14.99 | 15.32 | 15.24 | qfq | 2,260,671 | 34,492,266 | -0.07% |
| 2024-07-02 | 15.53 | 15.62 | 15.26 | 15.33 | 15.25 | qfq | 2,371,958 | 36,627,737 | -1.29% |
| 2024-07-01 | 15.31 | 15.55 | 14.96 | 15.53 | 15.45 | qfq | 3,187,500 | 48,849,413 | 1.24% |
| 2024-06-28 | 14.90 | 15.54 | 14.90 | 15.34 | 15.26 | qfq | 2,515,100 | 38,622,777 | 1.93% |
| 2024-06-27 | 15.24 | 15.50 | 15.02 | 15.05 | 14.97 | qfq | 2,472,440 | 37,485,086 | -1.31% |
| 2024-06-26 | 14.71 | 15.25 | 14.61 | 15.25 | 15.17 | qfq | 2,984,500 | 44,548,984 | 3.25% |
| 2024-06-25 | 14.39 | 14.79 | 14.39 | 14.77 | 14.69 | qfq | 2,342,800 | 34,308,290 | 2.21% |
| 2024-06-24 | 14.81 | 14.81 | 14.40 | 14.45 | 14.38 | qfq | 2,601,265 | 37,858,307 | -2.43% |
| 2024-06-21 | 14.83 | 14.96 | 14.66 | 14.81 | 14.73 | qfq | 1,945,100 | 28,854,414 | 0.07% |
| 2024-06-20 | 15.23 | 15.38 | 14.78 | 14.80 | 14.72 | qfq | 2,709,900 | 40,520,893 | -3.33% |
| 2024-06-19 | 15.78 | 15.78 | 15.23 | 15.31 | 15.23 | qfq | 3,370,000 | 52,002,159 | -2.61% |
| 2024-06-18 | 15.90 | 15.96 | 15.56 | 15.72 | 15.64 | qfq | 2,730,200 | 42,873,073 | -1.87% |
| 2024-06-17 | 16.30 | 16.47 | 15.98 | 16.02 | 15.78 | qfq | 2,584,283 | 41,820,587 | -1.72% |
| 2024-06-14 | 16.11 | 16.40 | 15.90 | 16.30 | 16.05 | qfq | 2,749,300 | 44,678,005 | 1.05% |
| 2024-06-13 | 15.82 | 16.37 | 15.71 | 16.13 | 15.89 | qfq | 4,149,725 | 66,615,145 | 2.15% |
| 2024-06-12 | 16.28 | 16.36 | 15.57 | 15.79 | 15.55 | qfq | 5,265,191 | 83,553,521 | -3.37% |
| 2024-06-11 | 16.28 | 16.42 | 16.10 | 16.34 | 16.09 | qfq | 2,722,878 | 44,292,103 | 0.06% |
| 2024-06-07 | 17.05 | 17.26 | 16.26 | 16.33 | 16.08 | qfq | 4,569,600 | 75,374,535 | -3.71% |
| 2024-06-06 | 17.59 | 17.84 | 16.80 | 16.96 | 16.70 | qfq | 4,222,900 | 72,278,350 | -4.13% |
| 2024-06-05 | 18.35 | 18.35 | 17.61 | 17.69 | 17.42 | qfq | 2,412,200 | 43,168,058 | -3.23% |
| 2024-06-04 | 17.90 | 18.33 | 17.86 | 18.28 | 18.00 | qfq | 1,805,760 | 32,704,671 | 1.11% |
| 2024-06-03 | 18.34 | 18.34 | 17.90 | 18.08 | 17.81 | qfq | 2,262,100 | 40,904,359 | -1.42% |
| 2024-05-31 | 18.12 | 18.50 | 18.12 | 18.34 | 18.06 | qfq | 1,623,339 | 29,801,262 | -0.86% |
| 2024-05-30 | 18.15 | 18.60 | 18.15 | 18.50 | 18.22 | qfq | 1,625,300 | 30,015,308 | 0.54% |
| 2024-05-29 | 18.00 | 18.42 | 18.00 | 18.40 | 18.12 | qfq | 1,732,100 | 31,707,312 | 0.60% |
| 2024-05-28 | 18.33 | 18.69 | 18.22 | 18.29 | 18.01 | qfq | 1,698,500 | 31,300,353 | -1.03% |
| 2024-05-27 | 18.49 | 18.61 | 18.23 | 18.48 | 18.20 | qfq | 2,093,500 | 38,486,406 | 0.05% |
| 2024-05-24 | 18.23 | 18.68 | 18.23 | 18.47 | 18.19 | qfq | 1,519,558 | 28,169,860 | 0.76% |
| 2024-05-23 | 18.77 | 18.83 | 18.26 | 18.33 | 18.05 | qfq | 1,987,900 | 36,648,250 | -2.71% |
| 2024-05-22 | 18.74 | 18.93 | 18.60 | 18.84 | 18.56 | qfq | 3,018,000 | 56,699,007 | 0.53% |
| 2024-05-21 | 19.07 | 19.20 | 18.53 | 18.74 | 18.46 | qfq | 2,353,400 | 44,120,281 | -1.99% |
| 2024-05-20 | 19.12 | 19.32 | 18.97 | 19.12 | 18.83 | qfq | 2,942,500 | 56,193,176 | 0.00% |
| 2024-05-17 | 18.70 | 19.18 | 18.50 | 19.12 | 18.83 | qfq | 3,511,500 | 66,150,006 | 2.36% |
| 2024-05-16 | 19.19 | 19.25 | 18.57 | 18.68 | 18.40 | qfq | 3,960,600 | 74,652,736 | -2.15% |
| 2024-05-15 | 19.41 | 19.58 | 19.06 | 19.09 | 18.80 | qfq | 1,953,800 | 37,632,765 | -2.00% |
| 2024-05-14 | 19.09 | 19.60 | 19.01 | 19.48 | 19.19 | qfq | 2,697,346 | 52,544,898 | 1.04% |
| 2024-05-13 | 19.07 | 19.33 | 18.93 | 19.28 | 18.99 | qfq | 4,278,000 | 82,151,019 | 0.68% |
| 2024-05-10 | 19.40 | 19.50 | 19.10 | 19.15 | 18.86 | qfq | 3,428,000 | 66,094,613 | -0.42% |
| 2024-05-09 | 18.88 | 19.28 | 18.88 | 19.23 | 18.94 | qfq | 2,731,002 | 52,241,088 | 1.64% |
| 2024-05-08 | 19.12 | 19.25 | 18.90 | 18.92 | 18.63 | qfq | 3,540,000 | 67,653,632 | -1.15% |
| 2024-05-07 | 19.00 | 19.22 | 18.66 | 19.14 | 18.85 | qfq | 4,794,807 | 91,025,097 | 1.59% |
| 2024-05-06 | 18.22 | 18.96 | 18.22 | 18.84 | 18.56 | qfq | 6,458,300 | 120,856,201 | 3.40% |
| 2024-04-30 | 18.40 | 18.75 | 18.11 | 18.22 | 17.95 | qfq | 7,828,686 | 143,537,898 | -0.98% |
| 2024-04-29 | 16.69 | 18.40 | 16.68 | 18.40 | 18.12 | qfq | 10,280,200 | 185,530,456 | 9.98% |
| 2024-04-26 | 16.66 | 16.80 | 16.46 | 16.73 | 16.48 | qfq | 1,994,600 | 33,220,537 | 0.30% |
| 2024-04-25 | 16.60 | 16.99 | 16.46 | 16.68 | 16.43 | qfq | 2,290,249 | 38,387,653 | 0.36% |
| 2024-04-24 | 16.48 | 16.63 | 16.28 | 16.62 | 16.37 | qfq | 1,583,395 | 26,124,783 | 1.78% |
| 2024-04-23 | 16.47 | 16.64 | 16.27 | 16.33 | 16.08 | qfq | 1,596,694 | 26,138,194 | -0.91% |
| 2024-04-22 | 16.31 | 16.70 | 16.20 | 16.48 | 16.23 | qfq | 1,766,300 | 29,128,706 | 0.24% |
| 2024-04-19 | 16.46 | 16.76 | 16.20 | 16.44 | 16.19 | qfq | 2,451,100 | 40,411,309 | -1.02% |
| 2024-04-18 | 16.34 | 16.67 | 16.20 | 16.61 | 16.36 | qfq | 2,175,594 | 35,828,550 | 1.40% |
| 2024-04-17 | 16.10 | 16.38 | 16.00 | 16.38 | 16.13 | qfq | 2,198,060 | 35,741,608 | 2.70% |
| 2024-04-16 | 16.38 | 16.38 | 15.70 | 15.95 | 15.71 | qfq | 3,266,100 | 52,327,228 | -2.63% |
| 2024-04-15 | 16.80 | 16.99 | 16.16 | 16.38 | 16.13 | qfq | 3,194,900 | 52,666,288 | -3.08% |
| 2024-04-12 | 17.07 | 17.18 | 16.78 | 16.90 | 16.65 | qfq | 1,939,600 | 32,861,088 | -1.00% |
| 2024-04-11 | 16.23 | 17.34 | 16.21 | 17.07 | 16.81 | qfq | 5,417,209 | 91,679,864 | 4.28% |
| 2024-04-10 | 16.82 | 16.84 | 16.20 | 16.37 | 16.12 | qfq | 2,425,200 | 39,810,383 | -2.44% |
| 2024-04-09 | 16.28 | 16.79 | 16.22 | 16.78 | 16.53 | qfq | 3,035,834 | 50,447,001 | 4.16% |
| 2024-04-08 | 16.60 | 16.60 | 16.11 | 16.11 | 15.87 | qfq | 3,605,714 | 58,678,173 | -3.19% |
| 2024-04-03 | 17.34 | 17.38 | 16.60 | 16.64 | 16.39 | qfq | 4,991,807 | 84,260,782 | -4.42% |
| 2024-04-02 | 17.50 | 17.64 | 17.16 | 17.41 | 17.15 | qfq | 3,057,956 | 53,104,254 | -0.85% |
| 2024-04-01 | 17.60 | 17.65 | 17.35 | 17.56 | 17.30 | qfq | 3,431,760 | 59,980,804 | -0.17% |
| 2024-03-29 | 17.15 | 17.73 | 16.70 | 17.59 | 17.32 | qfq | 6,520,026 | 112,163,757 | 0.57% |
| 2024-03-28 | 17.33 | 17.68 | 17.18 | 17.49 | 17.23 | qfq | 2,878,500 | 50,383,791 | 0.63% |
| 2024-03-27 | 17.67 | 17.67 | 17.12 | 17.38 | 17.12 | qfq | 3,666,449 | 63,917,115 | -1.19% |
| 2024-03-26 | 17.49 | 17.74 | 17.20 | 17.59 | 17.32 | qfq | 3,088,550 | 54,048,933 | 0.57% |
| 2024-03-25 | 18.22 | 18.45 | 17.48 | 17.49 | 17.23 | qfq | 4,856,976 | 86,985,036 | -4.84% |
| 2024-03-22 | 18.51 | 18.77 | 18.05 | 18.38 | 18.10 | qfq | 5,578,916 | 102,767,929 | -1.18% |
| 2024-03-21 | 17.70 | 19.33 | 17.70 | 18.60 | 18.32 | qfq | 9,139,245 | 167,927,357 | 5.62% |
| 2024-03-20 | 17.51 | 17.78 | 17.45 | 17.61 | 17.34 | qfq | 3,061,251 | 53,873,912 | 0.51% |
| 2024-03-19 | 17.62 | 17.70 | 17.46 | 17.52 | 17.26 | qfq | 2,729,256 | 47,943,609 | -0.96% |
| 2024-03-18 | 17.36 | 17.82 | 17.27 | 17.69 | 17.42 | qfq | 5,338,060 | 93,664,268 | 2.91% |
| 2024-03-15 | 16.96 | 17.23 | 16.92 | 17.19 | 16.93 | qfq | 2,638,050 | 45,087,239 | 0.76% |
| 2024-03-14 | 17.20 | 17.27 | 16.90 | 17.06 | 16.80 | qfq | 2,862,700 | 48,787,582 | -0.81% |
| 2024-03-13 | 17.07 | 17.32 | 17.01 | 17.20 | 16.94 | qfq | 3,548,424 | 61,047,900 | 0.76% |
| 2024-03-12 | 17.20 | 17.24 | 17.00 | 17.07 | 16.81 | qfq | 4,252,234 | 72,573,587 | -0.87% |
| 2024-03-11 | 16.97 | 17.26 | 16.87 | 17.22 | 16.96 | qfq | 5,640,360 | 96,404,579 | 0.12% |
| 2024-03-08 | 16.76 | 17.29 | 16.58 | 17.20 | 16.94 | qfq | 8,215,774 | 139,262,600 | 5.13% |
| 2024-03-07 | 16.65 | 16.83 | 16.35 | 16.36 | 16.11 | qfq | 2,559,400 | 42,346,611 | -2.09% |
| 2024-03-06 | 16.16 | 16.95 | 16.16 | 16.71 | 16.46 | qfq | 3,586,500 | 59,484,553 | 3.02% |
| 2024-03-05 | 16.42 | 16.42 | 16.17 | 16.22 | 15.98 | qfq | 2,193,996 | 35,665,560 | -1.52% |
| 2024-03-04 | 16.58 | 16.68 | 16.31 | 16.47 | 16.22 | qfq | 1,972,426 | 32,457,066 | -0.54% |
| 2024-03-01 | 16.42 | 16.58 | 16.32 | 16.56 | 16.31 | qfq | 2,516,700 | 41,462,339 | 0.85% |
| 2024-02-29 | 15.82 | 16.42 | 15.81 | 16.42 | 16.17 | qfq | 2,953,300 | 47,881,290 | 2.37% |
| 2024-02-28 | 16.86 | 17.09 | 16.04 | 16.04 | 15.80 | qfq | 4,867,600 | 80,871,868 | -4.86% |
| 2024-02-27 | 16.35 | 16.86 | 16.22 | 16.86 | 16.61 | qfq | 3,118,078 | 51,802,518 | 2.06% |
| 2024-02-26 | 16.27 | 16.71 | 16.19 | 16.52 | 16.27 | qfq | 3,777,776 | 62,127,571 | 1.60% |
| 2024-02-23 | 16.21 | 16.35 | 16.04 | 16.26 | 16.01 | qfq | 2,913,937 | 47,168,152 | -0.18% |
| 2024-02-22 | 16.16 | 16.42 | 16.08 | 16.29 | 16.04 | qfq | 2,770,100 | 45,049,103 | 0.74% |
| 2024-02-21 | 16.25 | 16.77 | 16.11 | 16.17 | 15.93 | qfq | 3,540,561 | 58,115,224 | -0.86% |
| 2024-02-20 | 16.11 | 16.44 | 15.95 | 16.31 | 16.06 | qfq | 1,707,100 | 27,630,753 | 0.00% |
| 2024-02-19 | 16.60 | 16.62 | 16.04 | 16.31 | 16.06 | qfq | 3,327,992 | 54,156,236 | -1.15% |
| 2024-02-08 | 16.00 | 16.65 | 15.83 | 16.50 | 16.25 | qfq | 4,229,399 | 69,487,417 | 4.56% |
| 2024-02-07 | 15.31 | 16.03 | 15.31 | 15.78 | 15.54 | qfq | 3,799,163 | 59,919,632 | 1.81% |
| 2024-02-06 | 15.02 | 15.77 | 14.11 | 15.50 | 15.27 | qfq | 4,048,840 | 60,808,252 | 4.31% |
| 2024-02-05 | 15.05 | 15.22 | 13.70 | 14.86 | 14.64 | qfq | 3,886,870 | 55,952,307 | -1.00% |
| 2024-02-02 | 15.75 | 15.87 | 14.65 | 15.01 | 14.78 | qfq | 2,639,600 | 40,198,111 | -5.00% |
| 2024-02-01 | 15.34 | 16.08 | 15.03 | 15.80 | 15.56 | qfq | 3,497,375 | 54,720,657 | 3.07% |
| 2024-01-31 | 16.22 | 16.30 | 15.23 | 15.33 | 15.10 | qfq | 3,318,820 | 51,765,395 | -5.49% |
| 2024-01-30 | 16.62 | 16.81 | 16.18 | 16.22 | 15.98 | qfq | 1,573,200 | 25,939,478 | -2.93% |
| 2024-01-29 | 17.06 | 17.31 | 16.63 | 16.71 | 16.46 | qfq | 1,700,494 | 28,756,505 | -1.88% |
| 2024-01-26 | 17.04 | 17.26 | 16.93 | 17.03 | 16.77 | qfq | 1,679,040 | 28,697,711 | -0.82% |
| 2024-01-25 | 16.78 | 17.23 | 16.52 | 17.17 | 16.91 | qfq | 2,558,800 | 43,301,214 | 2.02% |
| 2024-01-24 | 16.98 | 17.07 | 16.25 | 16.83 | 16.58 | qfq | 2,085,000 | 34,744,239 | -0.53% |
| 2024-01-23 | 16.48 | 17.07 | 16.44 | 16.92 | 16.66 | qfq | 2,394,374 | 40,155,523 | 1.99% |
| 2024-01-22 | 17.40 | 17.41 | 16.21 | 16.59 | 16.34 | qfq | 4,201,300 | 70,471,510 | -5.31% |
| 2024-01-19 | 17.87 | 17.94 | 17.48 | 17.52 | 17.26 | qfq | 1,880,460 | 33,328,485 | -1.79% |
| 2024-01-18 | 17.78 | 17.91 | 17.30 | 17.84 | 17.57 | qfq | 3,290,574 | 57,934,755 | -0.28% |
| 2024-01-17 | 18.24 | 18.34 | 17.89 | 17.89 | 17.62 | qfq | 2,237,400 | 40,619,113 | -1.87% |
| 2024-01-16 | 18.20 | 18.48 | 17.91 | 18.23 | 17.96 | qfq | 2,186,100 | 39,702,589 | -0.27% |
| 2024-01-15 | 18.62 | 18.63 | 18.25 | 18.28 | 18.00 | qfq | 2,242,050 | 41,215,976 | -1.83% |
| 2024-01-12 | 18.54 | 18.89 | 18.44 | 18.62 | 18.34 | qfq | 2,275,200 | 42,553,485 | 0.38% |
| 2024-01-11 | 18.59 | 18.74 | 18.30 | 18.55 | 18.27 | qfq | 2,526,134 | 46,874,464 | -0.32% |
| 2024-01-10 | 18.28 | 18.78 | 18.20 | 18.61 | 18.33 | qfq | 2,065,791 | 38,379,665 | 1.14% |
| 2024-01-09 | 18.28 | 18.70 | 18.12 | 18.40 | 18.12 | qfq | 1,777,300 | 32,741,727 | 0.82% |
| 2024-01-08 | 18.40 | 18.66 | 18.25 | 18.25 | 17.97 | qfq | 2,955,650 | 54,558,494 | -0.71% |
| 2024-01-05 | 18.87 | 18.98 | 18.23 | 18.38 | 18.10 | qfq | 2,977,900 | 55,263,268 | -2.29% |
| 2024-01-04 | 19.18 | 19.20 | 18.77 | 18.81 | 18.53 | qfq | 3,051,460 | 57,661,364 | -1.98% |
| 2024-01-03 | 19.44 | 19.48 | 19.10 | 19.19 | 18.90 | qfq | 2,670,400 | 51,423,082 | -1.13% |
| 2024-01-02 | 19.31 | 19.59 | 19.06 | 19.41 | 19.12 | qfq | 2,401,674 | 46,584,943 | 0.67% |
| 2023-12-29 | 19.06 | 19.31 | 18.95 | 19.28 | 18.99 | qfq | 2,077,436 | 39,780,459 | 0.94% |
| 2023-12-28 | 18.29 | 19.11 | 18.18 | 19.10 | 18.81 | qfq | 3,362,866 | 63,350,266 | 4.43% |
| 2023-12-27 | 18.30 | 18.40 | 18.15 | 18.29 | 18.01 | qfq | 758,800 | 13,854,302 | 0.05% |
| 2023-12-26 | 18.65 | 18.66 | 18.21 | 18.28 | 18.00 | qfq | 968,300 | 17,743,799 | -1.46% |
| 2023-12-25 | 18.29 | 18.64 | 18.23 | 18.55 | 18.27 | qfq | 1,485,147 | 27,444,774 | 0.98% |
| 2023-12-22 | 18.30 | 18.66 | 17.96 | 18.37 | 18.09 | qfq | 2,108,237 | 38,706,067 | 0.77% |
| 2023-12-21 | 17.89 | 18.40 | 17.76 | 18.23 | 17.96 | qfq | 1,923,250 | 34,814,997 | 1.90% |
| 2023-12-20 | 18.06 | 18.31 | 17.83 | 17.89 | 17.62 | qfq | 1,395,400 | 25,235,881 | -0.94% |
| 2023-12-19 | 18.21 | 18.35 | 17.92 | 18.06 | 17.79 | qfq | 1,978,200 | 35,749,620 | -0.93% |
| 2023-12-18 | 18.57 | 18.58 | 18.15 | 18.23 | 17.96 | qfq | 1,521,837 | 27,801,091 | -2.09% |
| 2023-12-15 | 18.89 | 18.96 | 18.51 | 18.62 | 18.34 | qfq | 1,472,249 | 27,623,087 | -0.43% |
| 2023-12-14 | 18.81 | 18.86 | 18.67 | 18.70 | 18.42 | qfq | 852,600 | 16,004,682 | 0.05% |
| 2023-12-13 | 18.78 | 18.83 | 18.55 | 18.69 | 18.41 | qfq | 1,184,400 | 22,193,749 | -0.16% |
| 2023-12-12 | 18.63 | 18.72 | 18.49 | 18.72 | 18.44 | qfq | 1,389,400 | 25,890,020 | 0.54% |
| 2023-12-11 | 18.42 | 18.63 | 18.11 | 18.62 | 18.34 | qfq | 2,056,500 | 37,934,877 | 1.09% |
| 2023-12-08 | 18.52 | 18.72 | 18.40 | 18.42 | 18.14 | qfq | 1,108,362 | 20,560,344 | -0.91% |
| 2023-12-07 | 18.87 | 18.95 | 18.47 | 18.59 | 18.31 | qfq | 1,365,200 | 25,385,513 | -1.22% |
| 2023-12-06 | 18.61 | 19.03 | 18.60 | 18.82 | 18.54 | qfq | 1,382,700 | 26,093,336 | 0.27% |
| 2023-12-05 | 18.95 | 19.25 | 18.77 | 18.77 | 18.49 | qfq | 1,955,100 | 37,207,432 | -1.37% |
| 2023-12-04 | 19.13 | 19.42 | 18.96 | 19.03 | 18.74 | qfq | 1,606,600 | 30,764,699 | -0.68% |
| 2023-12-01 | 19.02 | 19.29 | 18.84 | 19.16 | 18.87 | qfq | 1,235,478 | 23,535,068 | 0.37% |
| 2023-11-30 | 19.34 | 19.38 | 18.86 | 19.09 | 18.80 | qfq | 1,815,000 | 34,612,739 | -1.75% |
| 2023-11-29 | 19.29 | 19.53 | 19.22 | 19.43 | 19.14 | qfq | 1,736,900 | 33,662,051 | 0.21% |
| 2023-11-28 | 19.00 | 19.51 | 18.75 | 19.39 | 19.10 | qfq | 2,486,700 | 47,906,991 | 2.32% |
| 2023-11-27 | 18.80 | 18.97 | 18.73 | 18.95 | 18.66 | qfq | 1,160,500 | 21,893,273 | 0.74% |
| 2023-11-24 | 19.10 | 19.10 | 18.68 | 18.81 | 18.53 | qfq | 1,629,100 | 30,639,440 | -1.62% |
| 2023-11-23 | 18.95 | 19.13 | 18.83 | 19.12 | 18.83 | qfq | 1,597,900 | 30,375,307 | 1.00% |
| 2023-11-22 | 19.31 | 19.43 | 18.86 | 18.93 | 18.64 | qfq | 3,028,200 | 57,754,147 | -2.07% |
| 2023-11-21 | 19.56 | 19.65 | 19.32 | 19.33 | 19.04 | qfq | 1,651,601 | 32,138,774 | -1.13% |
| 2023-11-20 | 19.62 | 19.75 | 19.37 | 19.55 | 19.26 | qfq | 1,729,900 | 33,683,137 | -0.05% |
| 2023-11-17 | 19.30 | 19.60 | 19.24 | 19.56 | 19.27 | qfq | 2,003,200 | 38,905,497 | 0.62% |
| 2023-11-16 | 19.69 | 19.83 | 19.35 | 19.44 | 19.15 | qfq | 2,198,943 | 42,879,930 | -1.77% |
| 2023-11-15 | 19.88 | 19.99 | 19.70 | 19.79 | 19.49 | qfq | 2,017,326 | 39,964,690 | 0.25% |
| 2023-11-14 | 19.91 | 20.08 | 19.64 | 19.74 | 19.44 | qfq | 2,042,000 | 40,349,159 | -0.95% |
| 2023-11-13 | 19.98 | 20.10 | 19.72 | 19.93 | 19.63 | qfq | 1,641,346 | 32,538,051 | 0.05% |
| 2023-11-10 | 20.02 | 20.03 | 19.65 | 19.92 | 19.62 | qfq | 1,683,570 | 33,468,600 | -0.15% |
| 2023-11-09 | 20.18 | 20.26 | 19.86 | 19.95 | 19.65 | qfq | 2,225,000 | 44,470,721 | -1.14% |
| 2023-11-08 | 20.38 | 20.45 | 20.02 | 20.18 | 19.88 | qfq | 2,739,200 | 55,378,809 | -0.98% |
| 2023-11-07 | 20.34 | 20.64 | 20.00 | 20.38 | 20.07 | qfq | 3,209,128 | 65,242,800 | 0.20% |
| 2023-11-06 | 20.09 | 20.80 | 20.09 | 20.34 | 20.03 | qfq | 6,375,454 | 130,005,642 | 1.45% |
| 2023-11-03 | 19.36 | 20.47 | 19.29 | 20.05 | 19.75 | qfq | 6,743,854 | 135,549,904 | 4.10% |
| 2023-11-02 | 19.60 | 19.76 | 19.23 | 19.26 | 18.97 | qfq | 2,152,900 | 41,850,093 | -1.93% |
| 2023-11-01 | 19.42 | 20.05 | 19.10 | 19.64 | 19.34 | qfq | 4,603,757 | 90,452,828 | 1.66% |
| 2023-10-31 | 19.80 | 20.03 | 19.23 | 19.32 | 19.03 | qfq | 5,090,449 | 99,597,985 | -3.30% |
| 2023-10-30 | 19.36 | 20.20 | 19.15 | 19.98 | 19.68 | qfq | 8,750,604 | 173,756,577 | 3.20% |
| 2023-10-27 | 18.96 | 19.37 | 18.79 | 19.36 | 19.07 | qfq | 5,757,104 | 110,299,324 | 1.63% |
| 2023-10-26 | 18.85 | 19.10 | 18.33 | 19.05 | 18.76 | qfq | 3,771,712 | 70,408,629 | 1.06% |
| 2023-10-25 | 19.00 | 19.19 | 18.70 | 18.85 | 18.57 | qfq | 4,936,200 | 93,576,856 | 0.00% |
| 2023-10-24 | 17.96 | 19.00 | 17.67 | 18.85 | 18.57 | qfq | 5,493,059 | 101,795,386 | 4.96% |
| 2023-10-23 | 18.31 | 18.50 | 17.73 | 17.96 | 17.69 | qfq | 3,262,068 | 58,790,453 | -2.34% |
| 2023-10-20 | 17.66 | 18.79 | 17.58 | 18.39 | 18.11 | qfq | 5,157,734 | 94,956,917 | 4.31% |
| 2023-10-19 | 17.75 | 17.91 | 17.52 | 17.63 | 17.36 | qfq | 1,541,697 | 27,265,869 | -0.90% |
| 2023-10-18 | 18.20 | 18.33 | 17.77 | 17.79 | 17.52 | qfq | 1,701,234 | 30,423,737 | -2.52% |
| 2023-10-17 | 18.48 | 18.66 | 18.17 | 18.25 | 17.97 | qfq | 1,635,912 | 30,002,574 | -1.24% |
| 2023-10-16 | 18.80 | 18.85 | 18.40 | 18.48 | 18.20 | qfq | 2,444,700 | 45,421,128 | -2.01% |
| 2023-10-13 | 18.91 | 18.95 | 18.47 | 18.86 | 18.58 | qfq | 3,544,634 | 66,326,098 | -0.21% |
| 2023-10-12 | 18.16 | 18.95 | 18.01 | 18.90 | 18.62 | qfq | 4,861,200 | 90,889,798 | 4.25% |
| 2023-10-11 | 18.34 | 18.40 | 18.10 | 18.13 | 17.86 | qfq | 1,712,312 | 31,153,237 | -0.44% |
| 2023-10-10 | 18.19 | 18.33 | 17.96 | 18.21 | 17.94 | qfq | 2,033,891 | 36,882,460 | 0.11% |
| 2023-10-09 | 17.92 | 18.26 | 17.74 | 18.19 | 17.92 | qfq | 2,147,400 | 38,864,145 | 1.45% |
| 2023-09-28 | 17.97 | 18.12 | 17.86 | 17.93 | 17.66 | qfq | 1,706,500 | 30,647,823 | -0.39% |
| 2023-09-27 | 17.44 | 18.31 | 17.40 | 18.00 | 17.73 | qfq | 3,001,261 | 53,940,676 | 3.21% |
| 2023-09-26 | 17.54 | 17.70 | 17.43 | 17.44 | 17.18 | qfq | 970,700 | 17,022,108 | -0.57% |
| 2023-09-25 | 17.62 | 17.76 | 17.42 | 17.54 | 17.28 | qfq | 919,800 | 16,129,664 | -0.34% |
| 2023-09-22 | 17.30 | 17.61 | 17.16 | 17.60 | 17.33 | qfq | 1,411,300 | 24,601,021 | 2.09% |
| 2023-09-21 | 17.30 | 17.39 | 17.16 | 17.24 | 16.98 | qfq | 967,500 | 16,693,439 | -0.35% |
| 2023-09-20 | 17.28 | 17.53 | 17.28 | 17.30 | 17.04 | qfq | 1,139,300 | 19,813,222 | -0.52% |
| 2023-09-19 | 17.73 | 17.74 | 17.28 | 17.39 | 17.13 | qfq | 1,784,700 | 31,092,199 | -1.92% |
| 2023-09-18 | 17.50 | 17.96 | 17.26 | 17.73 | 17.46 | qfq | 1,650,239 | 29,216,478 | 1.84% |
| 2023-09-15 | 17.47 | 17.60 | 17.35 | 17.41 | 17.15 | qfq | 1,005,100 | 17,528,969 | 0.12% |
| 2023-09-14 | 17.62 | 17.65 | 17.25 | 17.39 | 17.13 | qfq | 1,361,200 | 23,667,817 | -1.42% |
| 2023-09-13 | 17.99 | 18.14 | 17.56 | 17.64 | 17.37 | qfq | 1,358,539 | 24,135,877 | -2.49% |
| 2023-09-12 | 18.02 | 18.19 | 17.95 | 18.09 | 17.82 | qfq | 1,005,757 | 18,173,714 | 0.39% |
| 2023-09-11 | 17.81 | 18.09 | 17.71 | 18.02 | 17.75 | qfq | 1,188,900 | 21,346,047 | 1.18% |
| 2023-09-08 | 17.91 | 18.02 | 17.77 | 17.81 | 17.54 | qfq | 1,106,512 | 19,765,650 | -0.78% |
| 2023-09-07 | 18.23 | 18.32 | 17.93 | 17.95 | 17.68 | qfq | 1,778,200 | 32,237,379 | -1.43% |
| 2023-09-06 | 18.08 | 18.27 | 17.84 | 18.21 | 17.94 | qfq | 1,217,199 | 22,021,740 | 1.00% |
| 2023-09-05 | 17.95 | 18.10 | 17.86 | 18.03 | 17.76 | qfq | 1,606,463 | 28,956,329 | 0.17% |
| 2023-09-04 | 17.46 | 18.00 | 17.40 | 18.00 | 17.73 | qfq | 2,289,299 | 40,728,133 | 2.97% |
| 2023-09-01 | 17.65 | 17.80 | 17.39 | 17.48 | 17.22 | qfq | 1,668,000 | 29,206,257 | -1.24% |
| 2023-08-31 | 17.68 | 17.82 | 17.58 | 17.70 | 17.43 | qfq | 1,456,600 | 25,809,803 | -0.56% |
| 2023-08-30 | 17.77 | 18.08 | 17.64 | 17.80 | 17.53 | qfq | 2,079,500 | 37,133,599 | 0.28% |
| 2023-08-29 | 17.00 | 17.88 | 16.90 | 17.75 | 17.48 | qfq | 2,868,200 | 50,382,136 | 4.04% |
| 2023-08-28 | 17.80 | 17.95 | 17.01 | 17.06 | 16.80 | qfq | 2,880,600 | 50,493,965 | -0.87% |
| 2023-08-25 | 17.41 | 17.65 | 17.08 | 17.21 | 16.95 | qfq | 2,534,500 | 43,921,308 | -2.55% |
| 2023-08-24 | 17.80 | 17.94 | 17.53 | 17.66 | 17.39 | qfq | 1,571,600 | 27,878,527 | -0.23% |
| 2023-08-23 | 18.11 | 18.11 | 17.68 | 17.70 | 17.43 | qfq | 1,462,350 | 26,067,392 | -2.26% |
| 2023-08-22 | 18.29 | 18.45 | 17.65 | 18.11 | 17.84 | qfq | 2,897,898 | 52,112,808 | -0.71% |
| 2023-08-21 | 18.37 | 18.60 | 18.20 | 18.24 | 17.97 | qfq | 1,544,000 | 28,413,932 | -0.71% |
| 2023-08-18 | 18.45 | 18.74 | 18.34 | 18.37 | 18.09 | qfq | 1,510,784 | 28,040,914 | -1.02% |
| 2023-08-17 | 18.15 | 18.59 | 18.08 | 18.56 | 18.28 | qfq | 1,902,085 | 35,019,777 | 2.26% |
| 2023-08-16 | 18.45 | 18.45 | 18.11 | 18.15 | 17.88 | qfq | 1,256,300 | 22,876,814 | -1.41% |
| 2023-08-15 | 18.35 | 18.52 | 18.30 | 18.41 | 18.13 | qfq | 1,505,346 | 27,718,222 | -0.11% |
| 2023-08-14 | 18.29 | 18.48 | 18.08 | 18.43 | 18.15 | qfq | 2,182,800 | 39,833,704 | 0.00% |
| 2023-08-11 | 18.88 | 18.90 | 18.42 | 18.43 | 18.15 | qfq | 2,512,800 | 46,736,763 | -2.44% |
| 2023-08-10 | 18.90 | 19.07 | 18.80 | 18.89 | 18.61 | qfq | 1,238,900 | 23,455,462 | 0.11% |
| 2023-08-09 | 19.16 | 19.16 | 18.78 | 18.87 | 18.59 | qfq | 2,286,600 | 43,289,752 | -1.15% |
| 2023-08-08 | 19.29 | 19.33 | 19.03 | 19.09 | 18.80 | qfq | 2,298,500 | 43,963,628 | -1.34% |
| 2023-08-07 | 19.61 | 19.75 | 19.32 | 19.35 | 19.06 | qfq | 2,132,900 | 41,466,186 | -1.43% |
| 2023-08-04 | 19.65 | 19.85 | 19.54 | 19.63 | 19.33 | qfq | 1,859,497 | 36,490,838 | -0.20% |
| 2023-08-03 | 19.72 | 19.77 | 19.55 | 19.67 | 19.37 | qfq | 2,156,746 | 42,378,469 | -0.10% |
| 2023-08-02 | 19.83 | 20.37 | 19.58 | 19.69 | 19.39 | qfq | 4,318,698 | 85,912,168 | -0.15% |
| 2023-08-01 | 19.53 | 19.79 | 19.31 | 19.72 | 19.42 | qfq | 3,278,941 | 64,184,058 | 0.97% |
| 2023-07-31 | 19.13 | 19.59 | 19.13 | 19.53 | 19.24 | qfq | 3,363,599 | 65,420,686 | 2.09% |
| 2023-07-28 | 19.03 | 19.20 | 18.71 | 19.13 | 18.84 | qfq | 1,978,337 | 37,602,940 | 0.84% |
| 2023-07-27 | 19.14 | 19.37 | 18.91 | 18.97 | 18.68 | qfq | 2,378,475 | 45,426,224 | -0.78% |
| 2023-07-26 | 19.35 | 19.35 | 19.05 | 19.12 | 18.83 | qfq | 1,759,700 | 33,723,061 | -0.62% |
| 2023-07-25 | 19.10 | 19.36 | 19.09 | 19.24 | 18.95 | qfq | 2,116,542 | 40,678,599 | 1.21% |
| 2023-07-24 | 19.20 | 19.30 | 18.92 | 19.01 | 18.72 | qfq | 2,046,633 | 39,056,694 | -1.40% |
| 2023-07-21 | 19.26 | 19.38 | 19.12 | 19.28 | 18.99 | qfq | 2,289,409 | 44,066,201 | 0.16% |
| 2023-07-20 | 19.69 | 19.79 | 19.23 | 19.25 | 18.96 | qfq | 2,594,950 | 50,399,838 | -2.48% |
| 2023-07-19 | 19.92 | 20.13 | 19.62 | 19.74 | 19.44 | qfq | 2,191,150 | 43,353,547 | -1.55% |
| 2023-07-18 | 20.11 | 20.19 | 19.75 | 20.05 | 19.75 | qfq | 2,407,741 | 48,015,014 | -0.25% |
| 2023-07-17 | 20.16 | 20.31 | 19.93 | 20.10 | 19.80 | qfq | 2,193,600 | 44,030,497 | -0.79% |