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
立达信605365.SH
最近收盘价12.572026-07-17
最近交易日2026-07-17
成交量（股）5,820,300
成交额（元）74,865,633
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.32 | — | — | — | 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 | 13.19 | 13.30 | 12.44 | 12.57 | 12.57 | qfq | 5,820,300 | 74,865,633 | -4.63% |
| 2026-07-16 | 13.31 | 13.54 | 13.13 | 13.18 | 13.18 | qfq | 4,110,614 | 54,810,925 | -0.98% |
| 2026-07-15 | 13.35 | 13.70 | 13.24 | 13.31 | 13.31 | qfq | 3,615,700 | 48,610,129 | -0.52% |
| 2026-07-14 | 13.14 | 13.42 | 12.98 | 13.38 | 13.38 | qfq | 3,831,571 | 50,745,322 | 1.83% |
| 2026-07-13 | 13.90 | 13.90 | 13.03 | 13.14 | 13.14 | qfq | 4,100,500 | 54,409,712 | -4.92% |
| 2026-07-10 | 13.65 | 14.09 | 13.40 | 13.82 | 13.82 | qfq | 3,913,800 | 54,145,699 | 1.25% |
| 2026-07-09 | 13.53 | 13.68 | 13.25 | 13.65 | 13.65 | qfq | 3,710,106 | 50,008,187 | 0.37% |
| 2026-07-08 | 13.74 | 13.94 | 13.58 | 13.60 | 13.60 | qfq | 3,736,300 | 51,182,772 | -1.38% |
| 2026-07-07 | 14.20 | 14.43 | 13.78 | 13.79 | 13.79 | qfq | 4,222,650 | 58,933,964 | -3.70% |
| 2026-07-06 | 14.81 | 15.04 | 14.29 | 14.32 | 14.32 | qfq | 3,836,782 | 55,743,160 | -3.05% |
| 2026-07-03 | 14.79 | 14.92 | 14.45 | 14.77 | 14.77 | qfq | 4,411,700 | 65,179,568 | 2.36% |
| 2026-07-02 | 14.32 | 15.02 | 14.32 | 14.43 | 14.43 | qfq | 4,570,614 | 67,145,418 | -0.07% |
| 2026-07-01 | 14.74 | 14.78 | 14.13 | 14.44 | 14.44 | qfq | 4,598,714 | 65,968,913 | 0.42% |
| 2026-06-30 | 13.87 | 14.40 | 13.81 | 14.38 | 14.38 | qfq | 4,431,200 | 62,496,896 | 3.16% |
| 2026-06-29 | 13.98 | 14.10 | 13.56 | 13.94 | 13.94 | qfq | 4,641,599 | 64,242,461 | -0.50% |
| 2026-06-26 | 14.52 | 14.52 | 14.00 | 14.01 | 14.01 | qfq | 4,472,107 | 63,240,210 | -3.51% |
| 2026-06-25 | 14.86 | 14.92 | 14.49 | 14.52 | 14.52 | qfq | 3,972,200 | 57,949,460 | -2.29% |
| 2026-06-24 | 15.21 | 15.35 | 14.65 | 14.86 | 14.86 | qfq | 3,902,300 | 57,980,346 | -2.37% |
| 2026-06-23 | 15.34 | 15.79 | 15.19 | 15.22 | 15.22 | qfq | 5,309,700 | 82,141,433 | -0.78% |
| 2026-06-22 | 15.10 | 15.42 | 14.46 | 15.34 | 15.34 | qfq | 5,403,888 | 80,387,841 | 2.40% |
| 2026-06-18 | 15.25 | 15.30 | 14.86 | 14.98 | 14.98 | qfq | 3,722,900 | 55,934,986 | -1.71% |
| 2026-06-17 | 15.47 | 15.62 | 15.15 | 15.24 | 15.24 | qfq | 4,418,217 | 67,755,076 | -2.99% |
| 2026-06-16 | 15.68 | 15.74 | 15.45 | 15.71 | 15.71 | qfq | 4,048,700 | 63,244,317 | -0.38% |
| 2026-06-15 | 15.85 | 16.05 | 15.66 | 15.77 | 15.77 | qfq | 4,197,800 | 66,494,302 | -0.44% |
| 2026-06-12 | 15.64 | 16.08 | 15.52 | 15.84 | 15.84 | qfq | 5,561,809 | 88,061,130 | 1.21% |
| 2026-06-11 | 15.87 | 15.90 | 15.44 | 15.65 | 15.44 | qfq | 4,639,500 | 72,674,562 | -0.82% |
| 2026-06-10 | 15.90 | 15.90 | 15.47 | 15.78 | 15.57 | qfq | 5,601,500 | 87,903,551 | -1.19% |
| 2026-06-09 | 16.50 | 16.50 | 15.87 | 15.97 | 15.76 | qfq | 5,931,100 | 95,146,869 | -1.90% |
| 2026-06-08 | 16.62 | 16.98 | 16.05 | 16.28 | 16.06 | qfq | 6,635,200 | 109,130,465 | -3.95% |
| 2026-06-05 | 17.30 | 17.30 | 16.84 | 16.95 | 16.72 | qfq | 5,004,100 | 85,463,753 | -1.34% |
| 2026-06-04 | 17.50 | 17.50 | 16.86 | 17.18 | 16.95 | qfq | 4,930,100 | 84,572,298 | -0.98% |
| 2026-06-03 | 17.36 | 17.58 | 17.08 | 17.35 | 17.12 | qfq | 5,142,100 | 89,086,619 | 0.00% |
| 2026-06-02 | 17.42 | 17.47 | 16.90 | 17.35 | 17.12 | qfq | 4,677,700 | 80,282,103 | 0.17% |
| 2026-06-01 | 17.30 | 17.43 | 16.74 | 17.32 | 17.09 | qfq | 5,241,200 | 90,455,203 | 1.17% |
| 2026-05-29 | 17.43 | 17.53 | 17.09 | 17.12 | 16.89 | qfq | 5,075,600 | 87,574,390 | -1.83% |
| 2026-05-28 | 17.80 | 17.85 | 17.19 | 17.44 | 17.21 | qfq | 4,666,600 | 81,052,679 | -0.29% |
| 2026-05-27 | 18.15 | 18.18 | 17.20 | 17.49 | 17.26 | qfq | 6,161,800 | 107,996,786 | -3.10% |
| 2026-05-26 | 18.04 | 18.10 | 17.64 | 18.05 | 17.81 | qfq | 5,656,400 | 101,152,388 | -0.44% |
| 2026-05-25 | 18.88 | 18.93 | 17.95 | 18.13 | 17.89 | qfq | 5,684,700 | 103,382,014 | -2.26% |
| 2026-05-22 | 18.38 | 18.85 | 18.37 | 18.55 | 18.30 | qfq | 7,038,200 | 130,556,157 | 0.71% |
| 2026-05-21 | 19.23 | 19.32 | 18.28 | 18.42 | 18.17 | qfq | 9,131,440 | 172,640,554 | -4.26% |
| 2026-05-20 | 19.45 | 19.50 | 19.11 | 19.24 | 18.98 | qfq | 11,279,316 | 217,664,451 | -3.22% |
| 2026-05-19 | 21.10 | 21.80 | 19.40 | 19.88 | 19.61 | qfq | 26,302,747 | 525,773,918 | -7.32% |
| 2026-05-18 | 21.23 | 23.50 | 20.82 | 21.45 | 21.16 | qfq | 37,847,675 | 818,882,083 | -7.26% |
| 2026-05-15 | 25.19 | 25.48 | 23.13 | 23.13 | 22.82 | qfq | 6,818,600 | 163,950,069 | -10.00% |
| 2026-05-14 | 28.55 | 28.93 | 25.70 | 25.70 | 25.36 | qfq | 13,211,318 | 356,751,399 | -9.98% |
| 2026-05-13 | 27.50 | 30.99 | 27.11 | 28.55 | 28.17 | qfq | 16,332,526 | 480,378,403 | -5.15% |
| 2026-05-12 | 29.00 | 30.10 | 28.13 | 30.10 | 29.70 | qfq | 11,729,520 | 342,100,876 | 3.76% |
| 2026-05-11 | 29.00 | 29.30 | 28.60 | 29.01 | 28.62 | qfq | 6,209,490 | 179,430,741 | 0.03% |
| 2026-05-08 | 28.56 | 29.36 | 28.18 | 29.00 | 28.61 | qfq | 6,772,200 | 195,492,288 | 1.26% |
| 2026-05-07 | 28.55 | 28.85 | 28.00 | 28.64 | 28.26 | qfq | 7,819,433 | 223,204,617 | 0.32% |
| 2026-05-06 | 29.52 | 30.80 | 28.41 | 28.55 | 28.17 | qfq | 13,357,040 | 393,647,023 | -3.12% |
| 2026-04-30 | 29.00 | 29.61 | 28.67 | 29.47 | 29.07 | qfq | 8,203,844 | 238,838,933 | 0.20% |
| 2026-04-29 | 29.06 | 30.70 | 28.68 | 29.41 | 29.02 | qfq | 10,432,440 | 308,855,579 | -0.98% |
| 2026-04-28 | 29.99 | 31.40 | 29.22 | 29.70 | 29.30 | qfq | 15,533,300 | 470,281,463 | -0.80% |
| 2026-04-27 | 30.49 | 30.85 | 29.43 | 29.94 | 29.54 | qfq | 9,585,404 | 286,097,510 | -1.80% |
| 2026-04-24 | 31.58 | 32.00 | 29.90 | 30.49 | 30.08 | qfq | 18,890,860 | 580,694,200 | -4.72% |
| 2026-04-23 | 31.88 | 33.46 | 30.72 | 32.00 | 31.57 | qfq | 28,272,481 | 915,919,135 | 5.19% |
| 2026-04-22 | 28.20 | 30.42 | 28.00 | 30.42 | 30.01 | qfq | 15,710,703 | 465,026,314 | 10.02% |
| 2026-04-21 | 25.14 | 27.65 | 25.14 | 27.65 | 27.28 | qfq | 16,791,200 | 443,079,804 | 9.98% |
| 2026-04-20 | 25.48 | 26.27 | 25.02 | 25.14 | 24.80 | qfq | 10,978,893 | 280,424,950 | -1.53% |
| 2026-04-17 | 25.18 | 27.06 | 25.02 | 25.53 | 25.19 | qfq | 25,566,046 | 673,059,557 | 2.08% |
| 2026-04-16 | 23.22 | 25.02 | 23.14 | 25.01 | 24.67 | qfq | 23,717,028 | 576,810,116 | 5.66% |
| 2026-04-15 | 21.60 | 23.67 | 21.60 | 23.67 | 23.35 | qfq | 9,064,051 | 212,408,048 | 9.99% |
| 2026-04-14 | 22.00 | 22.08 | 21.25 | 21.52 | 21.23 | qfq | 5,520,399 | 118,843,892 | -1.15% |
| 2026-04-13 | 20.88 | 22.26 | 20.88 | 21.77 | 21.48 | qfq | 8,835,200 | 190,423,212 | 4.21% |
| 2026-04-10 | 21.39 | 21.66 | 20.81 | 20.89 | 20.61 | qfq | 6,629,400 | 139,642,141 | -1.97% |
| 2026-04-09 | 22.10 | 22.11 | 21.18 | 21.31 | 21.02 | qfq | 11,952,300 | 257,666,021 | -2.25% |
| 2026-04-08 | 21.40 | 21.98 | 20.55 | 21.80 | 21.51 | qfq | 9,043,300 | 194,808,231 | 3.61% |
| 2026-04-07 | 20.29 | 21.17 | 20.11 | 21.04 | 20.76 | qfq | 7,876,100 | 164,724,145 | 3.70% |
| 2026-04-03 | 20.15 | 20.64 | 20.02 | 20.29 | 20.02 | qfq | 7,098,200 | 144,828,622 | 0.64% |
| 2026-04-02 | 18.60 | 20.50 | 18.60 | 20.16 | 19.89 | qfq | 12,010,800 | 237,697,141 | 6.61% |
| 2026-04-01 | 18.71 | 19.22 | 18.49 | 18.91 | 18.66 | qfq | 5,344,100 | 101,018,933 | 1.07% |
| 2026-03-31 | 18.65 | 19.20 | 18.65 | 18.71 | 18.46 | qfq | 4,278,376 | 80,986,786 | 0.32% |
| 2026-03-30 | 18.02 | 18.99 | 18.02 | 18.65 | 18.40 | qfq | 4,908,800 | 91,318,650 | 1.63% |
| 2026-03-27 | 17.00 | 18.50 | 17.00 | 18.35 | 18.10 | qfq | 6,911,100 | 124,962,834 | 6.32% |
| 2026-03-26 | 17.53 | 17.61 | 17.16 | 17.26 | 17.03 | qfq | 2,205,600 | 38,271,412 | -1.48% |
| 2026-03-25 | 17.21 | 17.59 | 17.21 | 17.52 | 17.28 | qfq | 2,723,100 | 47,634,503 | 1.27% |
| 2026-03-24 | 17.19 | 17.34 | 16.92 | 17.30 | 17.07 | qfq | 3,340,993 | 57,216,119 | 2.13% |
| 2026-03-23 | 18.00 | 18.01 | 16.83 | 16.94 | 16.71 | qfq | 5,141,069 | 89,444,202 | -7.48% |
| 2026-03-20 | 19.05 | 19.10 | 18.23 | 18.31 | 18.06 | qfq | 3,654,800 | 67,710,707 | -2.35% |
| 2026-03-19 | 19.25 | 19.48 | 18.71 | 18.75 | 18.50 | qfq | 4,295,400 | 81,763,827 | -3.85% |
| 2026-03-18 | 19.35 | 19.59 | 19.00 | 19.50 | 19.24 | qfq | 4,093,400 | 79,030,099 | 0.72% |
| 2026-03-17 | 20.49 | 21.22 | 19.34 | 19.36 | 19.10 | qfq | 9,069,593 | 184,551,948 | -4.86% |
| 2026-03-16 | 20.14 | 20.55 | 19.71 | 20.35 | 20.08 | qfq | 4,042,234 | 81,036,257 | 0.05% |
| 2026-03-13 | 19.49 | 20.95 | 19.35 | 20.34 | 20.07 | qfq | 8,334,837 | 168,186,258 | 5.17% |
| 2026-03-12 | 20.32 | 20.32 | 19.20 | 19.34 | 19.08 | qfq | 5,885,600 | 115,308,082 | -4.68% |
| 2026-03-11 | 20.57 | 20.93 | 20.28 | 20.29 | 20.02 | qfq | 4,086,600 | 83,862,700 | -1.84% |
| 2026-03-10 | 20.37 | 20.87 | 20.20 | 20.67 | 20.39 | qfq | 4,149,000 | 85,683,100 | 1.57% |
| 2026-03-09 | 20.95 | 21.01 | 19.86 | 20.35 | 20.08 | qfq | 6,903,800 | 140,388,285 | -4.01% |
| 2026-03-06 | 20.11 | 21.40 | 20.11 | 21.20 | 20.92 | qfq | 11,772,366 | 246,522,147 | 4.85% |
| 2026-03-05 | 20.07 | 20.60 | 20.00 | 20.22 | 19.95 | qfq | 7,053,700 | 143,223,757 | 1.56% |
| 2026-03-04 | 20.01 | 20.05 | 19.51 | 19.91 | 19.64 | qfq | 4,234,200 | 83,776,414 | -1.14% |
| 2026-03-03 | 19.75 | 20.59 | 19.75 | 20.14 | 19.87 | qfq | 7,718,983 | 156,182,182 | 0.05% |
| 2026-03-02 | 19.38 | 20.36 | 19.31 | 20.13 | 19.86 | qfq | 9,211,300 | 184,824,400 | 2.81% |
| 2026-02-27 | 19.60 | 19.60 | 19.36 | 19.58 | 19.32 | qfq | 3,650,400 | 71,082,153 | -0.05% |
| 2026-02-26 | 19.84 | 19.97 | 19.50 | 19.59 | 19.33 | qfq | 3,491,133 | 68,595,668 | -1.41% |
| 2026-02-25 | 19.84 | 19.91 | 19.68 | 19.87 | 19.60 | qfq | 2,510,500 | 49,744,731 | 0.61% |
| 2026-02-24 | 20.01 | 20.03 | 19.71 | 19.75 | 19.48 | qfq | 2,521,700 | 50,155,865 | -0.30% |
| 2026-02-13 | 20.15 | 20.15 | 19.80 | 19.81 | 19.54 | qfq | 3,475,900 | 69,259,687 | -1.20% |
| 2026-02-12 | 20.24 | 20.41 | 20.01 | 20.05 | 19.78 | qfq | 3,506,400 | 70,881,148 | -0.74% |
| 2026-02-11 | 20.37 | 20.37 | 20.15 | 20.20 | 19.93 | qfq | 2,390,700 | 48,426,945 | -0.49% |
| 2026-02-10 | 20.55 | 20.62 | 20.28 | 20.30 | 20.03 | qfq | 3,775,100 | 76,941,281 | -1.17% |
| 2026-02-09 | 20.75 | 20.77 | 20.25 | 20.54 | 20.26 | qfq | 4,573,000 | 93,424,753 | -0.29% |
| 2026-02-06 | 20.41 | 20.90 | 20.35 | 20.60 | 20.32 | qfq | 5,323,683 | 110,117,321 | -0.10% |
| 2026-02-05 | 20.58 | 20.97 | 20.38 | 20.62 | 20.34 | qfq | 5,101,203 | 105,693,589 | -0.05% |
| 2026-02-04 | 20.48 | 20.67 | 20.25 | 20.63 | 20.35 | qfq | 4,442,340 | 91,176,070 | 0.73% |
| 2026-02-03 | 19.90 | 21.18 | 19.77 | 20.48 | 20.21 | qfq | 10,129,413 | 208,149,822 | 3.70% |
| 2026-02-02 | 20.11 | 20.13 | 19.75 | 19.75 | 19.48 | qfq | 4,796,300 | 95,672,457 | -1.79% |
| 2026-01-30 | 19.98 | 20.28 | 19.74 | 20.11 | 19.84 | qfq | 7,068,500 | 142,077,228 | 0.60% |
| 2026-01-29 | 20.38 | 20.45 | 19.90 | 19.99 | 19.72 | qfq | 7,657,200 | 154,461,091 | -2.77% |
| 2026-01-28 | 20.70 | 20.91 | 20.31 | 20.56 | 20.28 | qfq | 8,240,200 | 169,512,456 | -1.01% |
| 2026-01-27 | 21.41 | 21.42 | 20.51 | 20.77 | 20.49 | qfq | 9,335,000 | 194,115,141 | -3.44% |
| 2026-01-26 | 21.50 | 21.96 | 21.24 | 21.51 | 21.22 | qfq | 12,982,881 | 279,273,792 | -1.83% |
| 2026-01-23 | 23.41 | 23.97 | 21.90 | 21.91 | 21.62 | qfq | 23,163,105 | 513,785,006 | -9.95% |
| 2026-01-22 | 26.88 | 27.37 | 24.31 | 24.33 | 24.00 | qfq | 12,184,827 | 314,067,607 | -9.55% |
| 2026-01-21 | 26.58 | 27.09 | 26.51 | 26.90 | 26.54 | qfq | 5,467,560 | 146,635,052 | 0.22% |
| 2026-01-20 | 26.62 | 27.24 | 26.25 | 26.84 | 26.48 | qfq | 5,685,176 | 151,856,654 | -0.15% |
| 2026-01-19 | 25.65 | 27.11 | 25.22 | 26.88 | 26.52 | qfq | 9,548,400 | 251,507,365 | 4.88% |
| 2026-01-16 | 26.19 | 26.35 | 24.90 | 25.63 | 25.29 | qfq | 6,737,890 | 172,852,250 | -1.84% |
| 2026-01-15 | 24.37 | 26.71 | 24.28 | 26.11 | 25.76 | qfq | 10,835,400 | 275,651,419 | 7.23% |
| 2026-01-14 | 24.49 | 24.85 | 24.01 | 24.35 | 24.02 | qfq | 4,986,700 | 122,007,596 | -1.46% |
| 2026-01-13 | 24.57 | 25.30 | 24.35 | 24.71 | 24.38 | qfq | 6,818,500 | 169,500,310 | 0.98% |
| 2026-01-12 | 25.49 | 25.49 | 24.30 | 24.47 | 24.14 | qfq | 6,565,833 | 160,963,027 | -3.17% |
| 2026-01-09 | 25.50 | 25.50 | 24.30 | 25.27 | 24.93 | qfq | 6,261,860 | 156,395,904 | -0.90% |
| 2026-01-08 | 27.98 | 28.05 | 25.21 | 25.50 | 25.16 | qfq | 13,681,700 | 357,585,547 | -7.24% |
| 2026-01-07 | 27.07 | 27.49 | 26.51 | 27.49 | 27.12 | qfq | 5,094,800 | 137,131,689 | 2.27% |
| 2026-01-06 | 26.50 | 26.95 | 25.84 | 26.88 | 26.52 | qfq | 7,533,250 | 199,501,960 | 2.21% |
| 2026-01-05 | 26.34 | 27.05 | 26.03 | 26.30 | 25.95 | qfq | 7,272,733 | 191,946,236 | -0.60% |
| 2025-12-31 | 24.65 | 26.58 | 24.40 | 26.46 | 26.10 | qfq | 13,352,345 | 341,589,642 | 2.40% |
| 2025-12-30 | 27.26 | 28.09 | 25.81 | 25.84 | 25.49 | qfq | 14,278,700 | 383,803,983 | -7.71% |
| 2025-12-29 | 27.87 | 28.96 | 26.60 | 28.00 | 27.62 | qfq | 17,933,900 | 501,514,538 | 2.49% |
| 2025-12-26 | 27.27 | 28.01 | 25.07 | 27.32 | 26.95 | qfq | 20,264,033 | 543,173,977 | -1.80% |
| 2025-12-25 | 28.30 | 28.88 | 26.55 | 27.82 | 27.45 | qfq | 15,921,220 | 445,480,767 | -1.17% |
| 2025-12-24 | 27.65 | 28.50 | 27.12 | 28.15 | 27.77 | qfq | 14,213,136 | 394,064,605 | 3.80% |
| 2025-12-23 | 26.83 | 28.20 | 26.30 | 27.12 | 26.76 | qfq | 17,575,425 | 480,676,628 | 0.33% |
| 2025-12-22 | 25.18 | 27.51 | 25.13 | 27.03 | 26.67 | qfq | 20,888,048 | 558,293,945 | 3.92% |
| 2025-12-19 | 25.10 | 26.61 | 24.30 | 26.01 | 25.66 | qfq | 28,088,649 | 718,354,884 | 7.48% |
| 2025-12-18 | 22.62 | 24.20 | 22.62 | 24.20 | 23.88 | qfq | 19,876,851 | 474,677,971 | 10.00% |
| 2025-12-17 | 20.14 | 22.00 | 20.01 | 22.00 | 21.70 | qfq | 17,319,132 | 372,875,020 | 10.00% |
| 2025-12-16 | 19.90 | 20.10 | 19.30 | 20.00 | 19.73 | qfq | 5,394,000 | 106,665,503 | 0.05% |
| 2025-12-15 | 19.89 | 20.20 | 19.36 | 19.99 | 19.72 | qfq | 8,050,636 | 159,886,115 | 0.20% |
| 2025-12-12 | 21.15 | 21.36 | 19.07 | 19.95 | 19.68 | qfq | 11,680,758 | 239,564,387 | -5.45% |
| 2025-12-11 | 20.39 | 21.50 | 20.25 | 21.10 | 20.82 | qfq | 8,383,810 | 174,833,165 | 2.48% |
| 2025-12-10 | 20.00 | 20.60 | 20.00 | 20.59 | 20.31 | qfq | 6,432,633 | 130,355,218 | 2.85% |
| 2025-12-09 | 20.05 | 20.40 | 19.57 | 20.02 | 19.75 | qfq | 6,547,800 | 130,913,555 | -0.60% |
| 2025-12-08 | 19.68 | 20.60 | 19.35 | 20.14 | 19.87 | qfq | 11,372,795 | 228,217,126 | 2.34% |
| 2025-12-05 | 18.88 | 19.77 | 18.75 | 19.68 | 19.42 | qfq | 8,561,400 | 165,460,227 | 4.46% |
| 2025-12-04 | 18.30 | 19.39 | 18.20 | 18.84 | 18.59 | qfq | 10,903,995 | 205,250,010 | 1.73% |
| 2025-12-03 | 17.59 | 18.80 | 17.42 | 18.52 | 18.27 | qfq | 9,035,200 | 166,080,649 | 5.23% |
| 2025-12-02 | 17.72 | 17.98 | 17.40 | 17.60 | 17.36 | qfq | 4,369,000 | 77,243,131 | -0.96% |
| 2025-12-01 | 17.60 | 18.37 | 17.55 | 17.77 | 17.53 | qfq | 7,057,233 | 127,080,319 | 0.91% |
| 2025-11-28 | 17.49 | 17.69 | 17.11 | 17.61 | 17.37 | qfq | 6,596,630 | 115,048,507 | 1.91% |
| 2025-11-27 | 17.35 | 17.48 | 17.03 | 17.28 | 17.05 | qfq | 5,437,500 | 93,877,649 | 0.52% |
| 2025-11-26 | 17.53 | 17.74 | 16.88 | 17.19 | 16.96 | qfq | 9,145,000 | 158,621,352 | -1.04% |
| 2025-11-25 | 18.99 | 18.99 | 17.10 | 17.37 | 17.14 | qfq | 18,402,756 | 321,415,954 | -1.31% |
| 2025-11-24 | 17.10 | 17.60 | 17.10 | 17.60 | 17.36 | qfq | 4,652,230 | 81,408,476 | 10.00% |
| 2025-11-21 | 16.50 | 16.96 | 15.97 | 16.00 | 15.79 | qfq | 9,477,656 | 155,461,142 | -5.49% |
| 2025-11-20 | 18.14 | 18.55 | 16.79 | 16.93 | 16.70 | qfq | 18,161,362 | 313,713,516 | -9.27% |
| 2025-11-19 | 20.45 | 20.80 | 18.66 | 18.66 | 18.41 | qfq | 9,864,100 | 191,105,969 | -9.99% |
| 2025-11-18 | 20.13 | 21.45 | 19.90 | 20.73 | 20.45 | qfq | 9,568,319 | 199,245,694 | 2.73% |
| 2025-11-17 | 19.54 | 20.27 | 19.08 | 20.18 | 19.91 | qfq | 11,303,072 | 223,643,879 | 0.50% |
| 2025-11-14 | 22.79 | 23.00 | 20.07 | 20.08 | 19.81 | qfq | 19,390,726 | 395,813,059 | -9.96% |
| 2025-11-13 | 20.80 | 22.33 | 20.78 | 22.30 | 22.00 | qfq | 10,754,810 | 233,518,297 | 6.14% |
| 2025-11-12 | 21.50 | 22.18 | 20.29 | 21.01 | 20.73 | qfq | 12,946,990 | 274,220,003 | -3.05% |
| 2025-11-11 | 21.79 | 22.98 | 21.44 | 21.67 | 21.38 | qfq | 10,684,600 | 235,516,252 | -1.54% |
| 2025-11-10 | 21.43 | 22.43 | 21.43 | 22.01 | 21.71 | qfq | 9,817,095 | 215,801,534 | 2.71% |
| 2025-11-07 | 20.88 | 21.43 | 20.50 | 21.43 | 21.14 | qfq | 9,725,833 | 205,811,076 | 2.00% |
| 2025-11-06 | 21.54 | 21.99 | 20.68 | 21.01 | 20.73 | qfq | 13,342,479 | 282,978,884 | 0.00% |
| 2025-11-05 | 20.45 | 21.20 | 18.92 | 21.01 | 20.73 | qfq | 16,267,305 | 330,347,768 | 2.14% |
| 2025-11-04 | 20.38 | 21.56 | 19.85 | 20.57 | 20.29 | qfq | 28,955,730 | 596,537,387 | 3.73% |
| 2025-11-03 | 18.37 | 19.83 | 18.37 | 19.83 | 19.56 | qfq | 11,064,243 | 216,162,431 | 9.98% |
| 2025-10-31 | 17.46 | 18.12 | 17.14 | 18.03 | 17.79 | qfq | 8,434,900 | 149,951,352 | 5.50% |
| 2025-10-30 | 17.30 | 17.72 | 17.06 | 17.09 | 16.86 | qfq | 3,867,100 | 66,812,741 | -1.73% |
| 2025-10-29 | 17.59 | 17.64 | 17.09 | 17.39 | 17.16 | qfq | 6,026,496 | 104,789,600 | -1.14% |
| 2025-10-28 | 16.71 | 17.98 | 16.71 | 17.59 | 17.35 | qfq | 7,610,031 | 133,535,982 | 2.33% |
| 2025-10-27 | 17.00 | 17.66 | 16.88 | 17.19 | 16.96 | qfq | 9,270,973 | 160,735,549 | 2.08% |
| 2025-10-24 | 16.49 | 17.05 | 16.40 | 16.84 | 16.61 | qfq | 7,690,053 | 129,428,945 | 1.14% |
| 2025-10-23 | 16.00 | 16.68 | 15.76 | 16.65 | 16.43 | qfq | 12,309,374 | 201,847,710 | 3.93% |
| 2025-10-22 | 15.74 | 16.08 | 15.45 | 16.02 | 15.81 | qfq | 5,101,946 | 80,697,352 | 2.10% |
| 2025-10-21 | 15.44 | 15.74 | 15.26 | 15.69 | 15.48 | qfq | 3,718,900 | 57,743,867 | 1.42% |
| 2025-10-20 | 15.20 | 15.85 | 15.20 | 15.47 | 15.26 | qfq | 4,535,100 | 70,435,048 | 1.98% |
| 2025-10-17 | 15.55 | 16.10 | 15.05 | 15.17 | 14.97 | qfq | 4,216,500 | 64,736,357 | -2.76% |
| 2025-10-16 | 16.04 | 16.28 | 15.56 | 15.60 | 15.39 | qfq | 4,561,700 | 71,866,021 | -2.68% |
| 2025-10-15 | 15.74 | 16.25 | 15.66 | 16.03 | 15.81 | qfq | 9,596,300 | 153,914,772 | 2.10% |
| 2025-10-14 | 15.52 | 16.35 | 15.50 | 15.70 | 15.49 | qfq | 9,216,900 | 147,222,554 | 1.62% |
| 2025-10-13 | 14.99 | 15.50 | 14.76 | 15.45 | 15.24 | qfq | 2,411,510 | 36,624,481 | -0.26% |
| 2025-10-10 | 15.27 | 15.66 | 15.18 | 15.49 | 15.28 | qfq | 2,995,620 | 46,305,324 | 0.91% |
| 2025-10-09 | 15.40 | 15.45 | 15.08 | 15.35 | 15.14 | qfq | 3,036,220 | 46,342,972 | 1.39% |
| 2025-09-30 | 15.33 | 15.52 | 15.13 | 15.14 | 14.94 | qfq | 2,322,800 | 35,433,953 | -1.62% |
| 2025-09-29 | 14.76 | 15.67 | 14.67 | 15.39 | 15.18 | qfq | 5,708,176 | 87,314,656 | 4.27% |
| 2025-09-26 | 14.91 | 15.03 | 14.76 | 14.76 | 14.56 | qfq | 1,977,500 | 29,396,886 | -1.14% |
| 2025-09-25 | 15.09 | 15.14 | 14.88 | 14.93 | 14.73 | qfq | 2,133,969 | 32,016,279 | -1.45% |
| 2025-09-24 | 14.96 | 15.25 | 14.83 | 15.15 | 14.95 | qfq | 2,266,044 | 34,190,552 | 1.27% |
| 2025-09-23 | 15.26 | 15.26 | 14.71 | 14.96 | 14.76 | qfq | 3,313,524 | 49,405,392 | -2.29% |
| 2025-09-22 | 15.20 | 15.33 | 15.10 | 15.31 | 15.10 | qfq | 2,650,962 | 40,331,433 | 0.72% |
| 2025-09-19 | 15.35 | 15.35 | 15.20 | 15.20 | 15.00 | qfq | 2,967,300 | 45,279,109 | -1.04% |
| 2025-09-18 | 15.70 | 15.77 | 15.12 | 15.36 | 15.15 | qfq | 7,203,100 | 111,817,360 | -2.04% |
| 2025-09-17 | 15.96 | 15.96 | 15.59 | 15.68 | 15.47 | qfq | 7,346,812 | 115,418,728 | -2.49% |
| 2025-09-16 | 17.15 | 17.16 | 15.67 | 16.08 | 15.86 | qfq | 20,592,956 | 330,346,607 | -5.47% |
| 2025-09-15 | 16.14 | 17.07 | 16.05 | 17.01 | 16.78 | qfq | 10,369,013 | 172,614,188 | 5.19% |
| 2025-09-12 | 15.44 | 16.38 | 15.44 | 16.17 | 15.95 | qfq | 10,594,713 | 170,142,074 | 5.00% |
| 2025-09-11 | 15.12 | 15.66 | 14.92 | 15.40 | 15.19 | qfq | 2,814,800 | 43,124,605 | 1.45% |
| 2025-09-10 | 15.28 | 15.32 | 15.09 | 15.18 | 14.98 | qfq | 1,444,900 | 21,929,891 | -0.20% |
| 2025-09-09 | 15.54 | 15.54 | 15.20 | 15.21 | 15.01 | qfq | 2,112,700 | 32,371,612 | -2.06% |
| 2025-09-08 | 15.11 | 15.60 | 15.11 | 15.53 | 15.32 | qfq | 3,787,799 | 58,503,385 | 2.85% |
| 2025-09-05 | 14.94 | 15.15 | 14.80 | 15.10 | 14.90 | qfq | 2,353,000 | 35,327,873 | 1.07% |
| 2025-09-04 | 15.09 | 15.18 | 14.70 | 14.94 | 14.74 | qfq | 2,817,061 | 42,141,614 | -0.99% |
| 2025-09-03 | 15.48 | 15.57 | 15.00 | 15.09 | 14.89 | qfq | 2,533,861 | 38,507,431 | -2.52% |
| 2025-09-02 | 15.56 | 15.59 | 14.96 | 15.48 | 15.27 | qfq | 4,011,302 | 61,211,688 | 0.00% |
| 2025-09-01 | 15.70 | 15.72 | 15.40 | 15.48 | 15.27 | qfq | 2,371,200 | 36,769,140 | -1.21% |
| 2025-08-29 | 16.09 | 16.18 | 15.54 | 15.67 | 15.46 | qfq | 4,973,400 | 78,497,718 | -2.49% |
| 2025-08-28 | 15.45 | 16.07 | 15.43 | 16.07 | 15.85 | qfq | 6,092,400 | 95,752,695 | 4.01% |
| 2025-08-27 | 15.92 | 16.04 | 15.42 | 15.45 | 15.24 | qfq | 4,526,700 | 70,999,701 | -3.07% |
| 2025-08-26 | 15.90 | 16.08 | 15.85 | 15.94 | 15.73 | qfq | 2,789,145 | 44,556,349 | -0.38% |
| 2025-08-25 | 16.15 | 16.30 | 15.94 | 16.00 | 15.79 | qfq | 3,320,200 | 53,403,442 | -0.87% |
| 2025-08-22 | 16.20 | 16.27 | 16.01 | 16.14 | 15.92 | qfq | 4,130,200 | 66,579,197 | -0.62% |
| 2025-08-21 | 16.25 | 16.60 | 15.92 | 16.24 | 16.02 | qfq | 4,820,490 | 78,286,160 | -0.12% |
| 2025-08-20 | 15.98 | 16.27 | 15.90 | 16.26 | 16.04 | qfq | 3,421,900 | 55,296,456 | 1.56% |
| 2025-08-19 | 15.90 | 16.08 | 15.80 | 16.01 | 15.80 | qfq | 3,557,661 | 56,733,371 | 0.50% |
| 2025-08-18 | 15.76 | 16.08 | 15.64 | 15.93 | 15.72 | qfq | 6,617,740 | 105,033,876 | 1.14% |
| 2025-08-15 | 15.20 | 15.90 | 14.95 | 15.75 | 15.54 | qfq | 9,908,426 | 153,369,542 | 3.35% |
| 2025-08-14 | 14.86 | 15.77 | 14.64 | 15.24 | 15.04 | qfq | 11,319,750 | 171,599,479 | 2.70% |
| 2025-08-13 | 14.85 | 14.90 | 14.75 | 14.84 | 14.64 | qfq | 2,784,100 | 41,299,011 | 0.00% |
| 2025-08-12 | 14.99 | 14.99 | 14.78 | 14.84 | 14.64 | qfq | 2,139,700 | 31,744,661 | 0.13% |
| 2025-08-11 | 14.83 | 14.88 | 14.61 | 14.82 | 14.62 | qfq | 2,281,600 | 33,778,750 | -0.13% |
| 2025-08-08 | 14.77 | 14.99 | 14.52 | 14.84 | 14.64 | qfq | 4,129,270 | 61,056,767 | 0.82% |
| 2025-08-07 | 14.91 | 14.96 | 14.72 | 14.72 | 14.52 | qfq | 2,252,100 | 33,296,100 | -1.14% |
| 2025-08-06 | 14.88 | 14.96 | 14.76 | 14.89 | 14.69 | qfq | 1,748,900 | 26,016,224 | 0.13% |
| 2025-08-05 | 14.80 | 14.91 | 14.75 | 14.87 | 14.67 | qfq | 1,508,500 | 22,392,099 | 0.68% |
| 2025-08-04 | 14.75 | 14.84 | 14.65 | 14.77 | 14.57 | qfq | 2,068,900 | 30,485,080 | -0.54% |
| 2025-08-01 | 14.85 | 15.04 | 14.79 | 14.85 | 14.65 | qfq | 1,618,500 | 24,087,970 | 0.13% |
| 2025-07-31 | 14.99 | 15.18 | 14.75 | 14.83 | 14.63 | qfq | 1,949,800 | 29,123,581 | -1.07% |
| 2025-07-30 | 15.04 | 15.15 | 14.86 | 14.99 | 14.79 | qfq | 2,318,600 | 34,798,070 | -1.06% |
| 2025-07-29 | 15.13 | 15.20 | 14.97 | 15.15 | 14.95 | qfq | 2,146,400 | 32,352,534 | -0.07% |
| 2025-07-28 | 15.50 | 15.50 | 15.07 | 15.16 | 14.96 | qfq | 2,899,100 | 44,008,911 | -1.49% |
| 2025-07-25 | 14.99 | 15.44 | 14.91 | 15.39 | 15.18 | qfq | 4,522,200 | 68,807,534 | 2.87% |
| 2025-07-24 | 14.88 | 14.99 | 14.73 | 14.96 | 14.76 | qfq | 2,889,787 | 42,881,625 | 1.15% |
| 2025-07-23 | 14.85 | 15.01 | 14.75 | 14.79 | 14.59 | qfq | 3,148,425 | 46,763,205 | -0.67% |
| 2025-07-22 | 14.91 | 15.11 | 14.80 | 14.89 | 14.69 | qfq | 3,751,398 | 55,943,665 | -0.20% |
| 2025-07-21 | 14.40 | 15.15 | 14.22 | 14.92 | 14.72 | qfq | 9,088,528 | 133,676,668 | 0.34% |
| 2025-07-18 | 16.00 | 16.55 | 14.60 | 14.87 | 14.67 | qfq | 16,075,395 | 249,104,994 | -6.06% |
| 2025-07-17 | 15.62 | 15.90 | 15.43 | 15.83 | 15.62 | qfq | 4,148,500 | 65,225,979 | 1.34% |
| 2025-07-16 | 15.06 | 15.79 | 15.06 | 15.62 | 15.41 | qfq | 5,826,200 | 90,124,664 | 3.72% |
| 2025-07-15 | 15.12 | 15.28 | 14.85 | 15.06 | 14.86 | qfq | 3,771,841 | 56,914,975 | -2.33% |
| 2025-07-14 | 15.00 | 15.58 | 14.82 | 15.42 | 15.21 | qfq | 4,597,095 | 70,128,209 | 3.42% |
| 2025-07-11 | 14.94 | 15.32 | 14.87 | 14.91 | 14.71 | qfq | 3,953,900 | 59,646,645 | 0.20% |
| 2025-07-10 | 14.78 | 14.88 | 14.66 | 14.88 | 14.68 | qfq | 3,273,904 | 48,414,933 | 0.68% |
| 2025-07-09 | 14.70 | 14.88 | 14.64 | 14.78 | 14.58 | qfq | 1,789,000 | 26,396,424 | 0.68% |
| 2025-07-08 | 14.49 | 14.78 | 14.47 | 14.68 | 14.48 | qfq | 2,312,300 | 33,980,340 | 1.31% |
| 2025-07-07 | 14.52 | 14.56 | 14.42 | 14.49 | 14.30 | qfq | 1,687,300 | 24,462,038 | -0.21% |
| 2025-07-04 | 14.60 | 14.76 | 14.44 | 14.52 | 14.33 | qfq | 2,305,400 | 33,580,279 | -0.55% |
| 2025-07-03 | 14.66 | 14.71 | 14.56 | 14.60 | 14.40 | qfq | 1,940,300 | 28,381,652 | -0.41% |
| 2025-07-02 | 14.83 | 14.94 | 14.65 | 14.66 | 14.46 | qfq | 2,884,300 | 42,675,754 | -1.28% |
| 2025-07-01 | 14.78 | 14.85 | 14.63 | 14.85 | 14.65 | qfq | 2,751,500 | 40,598,858 | 0.81% |
| 2025-06-30 | 14.50 | 14.77 | 14.49 | 14.73 | 14.53 | qfq | 3,068,800 | 44,988,893 | 1.17% |
| 2025-06-27 | 14.53 | 14.65 | 14.45 | 14.56 | 14.36 | qfq | 2,237,600 | 32,509,270 | 0.07% |
| 2025-06-26 | 14.71 | 14.85 | 14.45 | 14.55 | 14.35 | qfq | 3,198,100 | 46,794,723 | -1.09% |
| 2025-06-25 | 14.96 | 14.98 | 14.54 | 14.71 | 14.51 | qfq | 5,126,241 | 75,418,582 | -1.21% |
| 2025-06-24 | 14.82 | 14.99 | 14.65 | 14.89 | 14.69 | qfq | 2,993,849 | 44,530,946 | 0.88% |
| 2025-06-23 | 14.65 | 14.87 | 14.50 | 14.76 | 14.56 | qfq | 2,059,478 | 30,360,997 | 0.61% |
| 2025-06-20 | 14.60 | 15.15 | 14.53 | 14.67 | 14.47 | qfq | 3,401,800 | 50,176,414 | 0.41% |
| 2025-06-19 | 14.80 | 14.88 | 14.60 | 14.61 | 14.41 | qfq | 2,447,900 | 36,027,034 | -1.22% |
| 2025-06-18 | 14.54 | 14.79 | 14.52 | 14.79 | 14.59 | qfq | 1,857,439 | 27,237,295 | 1.16% |
| 2025-06-17 | 14.60 | 14.67 | 14.50 | 14.62 | 14.42 | qfq | 2,204,518 | 32,193,846 | 0.21% |
| 2025-06-16 | 14.84 | 14.86 | 14.55 | 14.59 | 14.39 | qfq | 3,133,300 | 45,864,502 | -2.15% |
| 2025-06-13 | 14.94 | 15.15 | 14.78 | 14.91 | 14.71 | qfq | 3,464,800 | 51,637,624 | -0.13% |
| 2025-06-12 | 14.76 | 14.94 | 14.71 | 14.93 | 14.73 | qfq | 2,295,902 | 34,063,538 | 0.95% |
| 2025-06-11 | 14.74 | 14.95 | 14.67 | 14.79 | 14.59 | qfq | 2,253,668 | 33,418,400 | 0.75% |
| 2025-06-10 | 14.80 | 14.80 | 14.62 | 14.68 | 14.48 | qfq | 1,753,825 | 25,775,333 | -0.41% |
| 2025-06-09 | 14.72 | 14.79 | 14.62 | 14.74 | 14.54 | qfq | 1,491,500 | 21,913,058 | 0.00% |
| 2025-06-06 | 14.95 | 14.95 | 14.61 | 14.74 | 14.54 | qfq | 1,676,824 | 24,634,808 | -2.38% |
| 2025-06-05 | 15.06 | 15.14 | 15.01 | 15.10 | 14.48 | qfq | 1,371,499 | 20,686,325 | 0.20% |
| 2025-06-04 | 14.90 | 15.10 | 14.90 | 15.07 | 14.45 | qfq | 1,511,870 | 22,699,834 | 1.21% |
| 2025-06-03 | 15.28 | 15.32 | 14.84 | 14.89 | 14.28 | qfq | 3,649,795 | 54,576,832 | -2.55% |
| 2025-05-30 | 15.12 | 15.40 | 15.03 | 15.28 | 14.66 | qfq | 2,350,800 | 35,838,935 | 0.79% |
| 2025-05-29 | 15.09 | 15.24 | 15.01 | 15.16 | 14.54 | qfq | 1,101,599 | 16,695,952 | 0.46% |
| 2025-05-28 | 15.09 | 15.18 | 15.01 | 15.09 | 14.47 | qfq | 938,300 | 14,151,812 | -0.07% |
| 2025-05-27 | 15.12 | 15.28 | 14.99 | 15.10 | 14.48 | qfq | 1,434,018 | 21,725,889 | -0.53% |
| 2025-05-26 | 15.01 | 15.28 | 14.91 | 15.18 | 14.56 | qfq | 1,395,200 | 21,175,405 | 1.07% |
| 2025-05-23 | 14.90 | 15.13 | 14.90 | 15.02 | 14.41 | qfq | 1,229,080 | 18,457,390 | 0.13% |
| 2025-05-22 | 15.06 | 15.17 | 14.84 | 15.00 | 14.39 | qfq | 1,517,348 | 22,766,351 | -0.66% |
| 2025-05-21 | 15.16 | 15.22 | 14.93 | 15.10 | 14.48 | qfq | 1,485,747 | 22,381,978 | 0.07% |
| 2025-05-20 | 14.93 | 15.18 | 14.93 | 15.09 | 14.47 | qfq | 1,897,826 | 28,561,659 | 1.14% |
| 2025-05-19 | 14.89 | 14.92 | 14.70 | 14.92 | 14.31 | qfq | 1,324,184 | 19,653,558 | 0.20% |
| 2025-05-16 | 14.42 | 14.94 | 14.42 | 14.89 | 14.28 | qfq | 2,518,356 | 37,252,129 | 2.27% |
| 2025-05-15 | 14.56 | 14.75 | 14.29 | 14.56 | 13.97 | qfq | 1,427,300 | 20,765,143 | -0.27% |
| 2025-05-14 | 14.77 | 14.77 | 14.48 | 14.60 | 14.00 | qfq | 1,648,300 | 24,009,466 | 0.21% |
| 2025-05-13 | 14.65 | 14.79 | 14.56 | 14.57 | 13.97 | qfq | 1,502,300 | 21,982,948 | -0.21% |
| 2025-05-12 | 14.73 | 14.75 | 14.41 | 14.60 | 14.00 | qfq | 1,901,489 | 27,634,884 | 1.11% |
| 2025-05-09 | 14.62 | 14.62 | 14.37 | 14.44 | 13.85 | qfq | 1,213,700 | 17,553,014 | -0.62% |
| 2025-05-08 | 14.61 | 14.61 | 14.45 | 14.53 | 13.94 | qfq | 1,529,000 | 22,237,976 | 0.41% |
| 2025-05-07 | 14.42 | 14.62 | 14.40 | 14.47 | 13.88 | qfq | 2,287,061 | 33,186,988 | 0.42% |
| 2025-05-06 | 14.16 | 14.41 | 14.00 | 14.41 | 13.82 | qfq | 3,075,844 | 43,827,044 | 1.69% |
| 2025-04-30 | 13.98 | 14.32 | 13.97 | 14.17 | 13.59 | qfq | 1,792,400 | 25,458,201 | 1.36% |
| 2025-04-29 | 13.68 | 14.05 | 13.60 | 13.98 | 13.41 | qfq | 1,671,900 | 23,269,373 | 1.53% |
| 2025-04-28 | 13.85 | 13.93 | 13.73 | 13.77 | 13.21 | qfq | 1,763,300 | 24,339,484 | -0.65% |
| 2025-04-25 | 13.69 | 13.92 | 13.68 | 13.86 | 13.29 | qfq | 2,028,746 | 28,037,000 | 1.17% |
| 2025-04-24 | 13.77 | 13.81 | 13.53 | 13.70 | 13.14 | qfq | 2,507,300 | 34,294,852 | 0.22% |
| 2025-04-23 | 13.55 | 13.75 | 13.46 | 13.67 | 13.11 | qfq | 2,041,800 | 27,881,511 | 1.71% |
| 2025-04-22 | 13.47 | 13.56 | 13.40 | 13.44 | 12.89 | qfq | 1,634,500 | 22,003,782 | 0.00% |
| 2025-04-21 | 13.15 | 13.47 | 13.02 | 13.44 | 12.89 | qfq | 1,766,299 | 23,461,132 | 2.21% |
| 2025-04-18 | 13.04 | 13.23 | 12.90 | 13.15 | 12.61 | qfq | 1,449,400 | 18,935,261 | 1.08% |
| 2025-04-17 | 12.90 | 13.17 | 12.90 | 13.01 | 12.48 | qfq | 1,494,239 | 19,532,080 | 0.08% |
| 2025-04-16 | 13.23 | 13.23 | 12.80 | 13.00 | 12.47 | qfq | 1,648,500 | 21,430,406 | -1.74% |
| 2025-04-15 | 13.27 | 13.37 | 13.14 | 13.23 | 12.69 | qfq | 1,745,525 | 23,086,741 | -0.30% |
| 2025-04-14 | 13.32 | 13.35 | 13.14 | 13.27 | 12.73 | qfq | 2,234,791 | 29,623,252 | 1.61% |
| 2025-04-11 | 12.97 | 13.19 | 12.80 | 13.06 | 12.53 | qfq | 2,513,600 | 32,775,295 | 0.23% |
| 2025-04-10 | 13.07 | 13.36 | 12.89 | 13.03 | 12.50 | qfq | 2,881,755 | 37,798,082 | 2.84% |
| 2025-04-09 | 12.47 | 12.76 | 11.86 | 12.67 | 12.15 | qfq | 4,285,670 | 53,117,821 | 0.56% |
| 2025-04-08 | 13.20 | 13.41 | 12.45 | 12.60 | 12.09 | qfq | 6,058,287 | 77,222,040 | -7.28% |
| 2025-04-07 | 14.45 | 14.45 | 13.59 | 13.59 | 13.03 | qfq | 2,048,000 | 28,215,087 | -10.00% |
| 2025-04-03 | 15.35 | 15.48 | 14.95 | 15.10 | 14.48 | qfq | 2,123,700 | 32,252,428 | -2.52% |
| 2025-04-02 | 15.38 | 15.65 | 15.31 | 15.49 | 14.86 | qfq | 1,711,125 | 26,533,493 | 0.91% |
| 2025-04-01 | 15.46 | 15.60 | 15.31 | 15.35 | 14.72 | qfq | 1,773,800 | 27,411,463 | 0.59% |
| 2025-03-31 | 15.49 | 15.59 | 15.20 | 15.26 | 14.64 | qfq | 1,890,972 | 29,031,430 | -1.48% |
| 2025-03-28 | 15.48 | 15.78 | 15.48 | 15.49 | 14.86 | qfq | 1,396,700 | 21,779,948 | -0.19% |
| 2025-03-27 | 15.67 | 15.74 | 15.37 | 15.52 | 14.89 | qfq | 1,095,800 | 17,058,561 | -1.21% |
| 2025-03-26 | 15.49 | 15.80 | 15.40 | 15.71 | 15.07 | qfq | 1,381,711 | 21,681,702 | 1.62% |
| 2025-03-25 | 15.51 | 15.67 | 15.32 | 15.46 | 14.83 | qfq | 1,308,246 | 20,264,948 | -0.71% |
| 2025-03-24 | 15.78 | 15.94 | 15.30 | 15.57 | 14.93 | qfq | 1,799,033 | 28,062,825 | -1.77% |
| 2025-03-21 | 16.16 | 16.18 | 15.78 | 15.85 | 15.20 | qfq | 2,217,433 | 35,398,486 | -2.52% |
| 2025-03-20 | 16.12 | 16.44 | 16.10 | 16.26 | 15.60 | qfq | 2,623,300 | 42,726,241 | 0.62% |
| 2025-03-19 | 16.32 | 16.33 | 16.10 | 16.16 | 15.50 | qfq | 1,416,739 | 22,960,057 | -0.98% |
| 2025-03-18 | 16.27 | 16.38 | 16.17 | 16.32 | 15.65 | qfq | 2,241,639 | 36,554,292 | 0.18% |
| 2025-03-17 | 16.16 | 16.34 | 16.06 | 16.29 | 15.62 | qfq | 2,422,000 | 39,322,977 | 0.87% |
| 2025-03-14 | 15.96 | 16.15 | 15.82 | 16.15 | 15.49 | qfq | 1,733,000 | 27,800,262 | 1.19% |
| 2025-03-13 | 16.01 | 16.13 | 15.80 | 15.96 | 15.31 | qfq | 1,689,300 | 26,874,937 | -1.12% |
| 2025-03-12 | 16.13 | 16.25 | 16.01 | 16.14 | 15.48 | qfq | 2,495,700 | 40,288,562 | 0.25% |
| 2025-03-11 | 15.98 | 16.15 | 15.87 | 16.10 | 15.44 | qfq | 1,448,400 | 23,185,856 | 0.12% |
| 2025-03-10 | 16.20 | 16.25 | 15.96 | 16.08 | 15.42 | qfq | 1,883,700 | 30,307,266 | -0.68% |
| 2025-03-07 | 16.07 | 16.28 | 16.06 | 16.19 | 15.53 | qfq | 1,828,546 | 29,585,251 | 0.31% |
| 2025-03-06 | 16.10 | 16.18 | 15.95 | 16.14 | 15.48 | qfq | 2,047,050 | 32,945,825 | 0.88% |
| 2025-03-05 | 16.07 | 16.08 | 15.87 | 16.00 | 15.35 | qfq | 1,456,458 | 23,238,483 | -0.06% |
| 2025-03-04 | 15.82 | 16.10 | 15.76 | 16.01 | 15.36 | qfq | 2,003,400 | 32,061,901 | 1.39% |
| 2025-03-03 | 15.89 | 16.16 | 15.72 | 15.79 | 15.15 | qfq | 2,105,313 | 33,595,801 | -0.44% |
| 2025-02-28 | 16.18 | 16.28 | 15.80 | 15.86 | 15.21 | qfq | 2,112,704 | 33,725,252 | -2.04% |
| 2025-02-27 | 16.20 | 16.31 | 15.97 | 16.19 | 15.53 | qfq | 2,202,166 | 35,558,621 | -0.31% |
| 2025-02-26 | 16.02 | 16.35 | 15.98 | 16.24 | 15.58 | qfq | 2,514,097 | 40,771,188 | 1.31% |
| 2025-02-25 | 15.72 | 16.28 | 15.69 | 16.03 | 15.38 | qfq | 3,165,130 | 50,715,628 | 0.44% |
| 2025-02-24 | 16.46 | 16.48 | 15.84 | 15.96 | 15.31 | qfq | 3,520,000 | 56,440,208 | 0.57% |
| 2025-02-21 | 15.81 | 15.91 | 15.72 | 15.87 | 15.22 | qfq | 2,662,133 | 42,148,809 | 0.38% |
| 2025-02-20 | 15.73 | 15.84 | 15.62 | 15.81 | 15.16 | qfq | 2,317,400 | 36,452,075 | 0.70% |
| 2025-02-19 | 15.42 | 15.72 | 15.41 | 15.70 | 15.06 | qfq | 2,116,900 | 33,104,502 | 1.36% |
| 2025-02-18 | 15.62 | 15.73 | 15.38 | 15.49 | 14.86 | qfq | 2,002,300 | 31,244,361 | -0.96% |
| 2025-02-17 | 15.60 | 15.86 | 15.56 | 15.64 | 15.00 | qfq | 2,214,900 | 34,688,315 | 0.58% |
| 2025-02-14 | 15.46 | 15.61 | 15.42 | 15.55 | 14.91 | qfq | 1,737,040 | 26,972,551 | 0.78% |
| 2025-02-13 | 15.85 | 15.85 | 15.43 | 15.43 | 14.80 | qfq | 2,622,100 | 40,933,118 | -1.97% |
| 2025-02-12 | 15.68 | 15.75 | 15.56 | 15.74 | 15.10 | qfq | 1,947,200 | 30,522,592 | 0.45% |
| 2025-02-11 | 15.63 | 15.68 | 15.50 | 15.67 | 15.03 | qfq | 2,028,400 | 31,635,865 | 0.38% |
| 2025-02-10 | 15.50 | 15.65 | 15.41 | 15.61 | 14.97 | qfq | 2,293,268 | 35,654,415 | 0.71% |
| 2025-02-07 | 15.45 | 15.64 | 15.35 | 15.50 | 14.87 | qfq | 2,803,300 | 43,461,016 | 1.04% |
| 2025-02-06 | 15.08 | 15.35 | 15.00 | 15.34 | 14.71 | qfq | 2,143,350 | 32,697,269 | 1.59% |
| 2025-02-05 | 15.23 | 15.28 | 15.00 | 15.10 | 14.48 | qfq | 1,944,946 | 29,451,924 | -0.26% |
| 2025-01-27 | 15.27 | 15.35 | 15.10 | 15.14 | 14.52 | qfq | 1,885,500 | 28,660,292 | -0.39% |
| 2025-01-24 | 14.89 | 15.20 | 14.87 | 15.20 | 14.58 | qfq | 2,059,200 | 31,076,086 | 1.88% |
| 2025-01-23 | 15.01 | 15.26 | 14.91 | 14.92 | 14.31 | qfq | 2,132,200 | 32,175,172 | -0.20% |
| 2025-01-22 | 15.11 | 15.11 | 14.86 | 14.95 | 14.34 | qfq | 1,239,800 | 18,548,296 | -1.12% |
| 2025-01-21 | 15.18 | 15.25 | 15.01 | 15.12 | 14.50 | qfq | 1,125,100 | 16,994,977 | 0.00% |
| 2025-01-20 | 15.03 | 15.21 | 14.96 | 15.12 | 14.50 | qfq | 1,909,100 | 28,859,011 | 1.34% |
| 2025-01-17 | 14.84 | 14.99 | 14.72 | 14.92 | 14.31 | qfq | 1,421,389 | 21,147,077 | 0.47% |
| 2025-01-16 | 14.90 | 15.23 | 14.78 | 14.85 | 14.24 | qfq | 2,341,100 | 35,048,017 | -0.34% |
| 2025-01-15 | 15.08 | 15.12 | 14.80 | 14.90 | 14.29 | qfq | 1,444,800 | 21,532,433 | -0.93% |
| 2025-01-14 | 14.47 | 15.08 | 14.35 | 15.04 | 14.43 | qfq | 1,967,800 | 29,225,440 | 4.81% |
| 2025-01-13 | 14.31 | 14.50 | 14.03 | 14.35 | 13.76 | qfq | 1,694,700 | 24,185,849 | -0.35% |
| 2025-01-10 | 14.92 | 15.02 | 14.37 | 14.40 | 13.81 | qfq | 1,788,000 | 26,228,821 | -3.03% |
| 2025-01-09 | 14.71 | 15.04 | 14.71 | 14.85 | 14.24 | qfq | 1,556,300 | 23,171,012 | 0.00% |
| 2025-01-08 | 14.97 | 15.05 | 14.49 | 14.85 | 14.24 | qfq | 2,495,200 | 36,896,738 | -1.59% |
| 2025-01-07 | 14.90 | 15.12 | 14.79 | 15.09 | 14.47 | qfq | 1,941,100 | 29,092,614 | 0.80% |
| 2025-01-06 | 14.69 | 15.21 | 14.28 | 14.97 | 14.36 | qfq | 2,789,400 | 41,365,583 | 0.88% |
| 2025-01-03 | 15.36 | 15.55 | 14.77 | 14.84 | 14.23 | qfq | 3,690,133 | 55,819,790 | -2.75% |
| 2025-01-02 | 15.74 | 15.85 | 15.10 | 15.26 | 14.64 | qfq | 3,051,126 | 47,235,677 | -2.80% |
| 2024-12-31 | 16.41 | 16.57 | 15.69 | 15.70 | 15.06 | qfq | 2,893,045 | 46,269,700 | -4.33% |
| 2024-12-30 | 16.39 | 16.62 | 16.07 | 16.41 | 15.74 | qfq | 2,832,825 | 46,463,495 | -0.24% |
| 2024-12-27 | 16.01 | 16.62 | 16.00 | 16.45 | 15.78 | qfq | 2,822,538 | 46,299,706 | 1.61% |
| 2024-12-26 | 15.66 | 16.32 | 15.66 | 16.19 | 15.53 | qfq | 2,601,000 | 42,024,459 | 2.79% |
| 2024-12-25 | 16.26 | 16.31 | 15.70 | 15.75 | 15.11 | qfq | 2,451,200 | 38,857,437 | -2.78% |
| 2024-12-24 | 16.00 | 16.41 | 15.95 | 16.20 | 15.54 | qfq | 2,860,000 | 46,317,422 | 1.82% |
| 2024-12-23 | 16.51 | 16.69 | 15.83 | 15.91 | 15.26 | qfq | 3,258,600 | 52,728,216 | -4.10% |
| 2024-12-20 | 16.40 | 16.66 | 16.32 | 16.59 | 15.91 | qfq | 3,720,300 | 61,621,274 | 0.73% |
| 2024-12-19 | 16.00 | 16.50 | 15.92 | 16.47 | 15.80 | qfq | 3,701,542 | 60,386,644 | 2.04% |
| 2024-12-18 | 15.80 | 16.35 | 15.67 | 16.14 | 15.48 | qfq | 4,111,100 | 66,290,095 | 1.45% |
| 2024-12-17 | 16.39 | 16.63 | 15.83 | 15.91 | 15.26 | qfq | 4,840,888 | 78,066,258 | -3.52% |
| 2024-12-16 | 16.98 | 17.23 | 16.29 | 16.49 | 15.82 | qfq | 9,915,118 | 166,789,954 | -2.08% |
| 2024-12-13 | 16.33 | 17.58 | 16.26 | 16.84 | 16.15 | qfq | 11,649,389 | 197,444,700 | 2.56% |
| 2024-12-12 | 16.39 | 16.44 | 16.21 | 16.42 | 15.75 | qfq | 2,687,895 | 43,940,316 | 0.49% |
| 2024-12-11 | 16.03 | 16.40 | 15.90 | 16.34 | 15.67 | qfq | 3,554,099 | 57,672,058 | 1.93% |
| 2024-12-10 | 16.41 | 16.47 | 15.97 | 16.03 | 15.38 | qfq | 3,422,261 | 55,490,910 | -0.12% |
| 2024-12-09 | 16.03 | 16.18 | 15.88 | 16.05 | 15.39 | qfq | 2,326,800 | 37,320,535 | 0.12% |
| 2024-12-06 | 16.15 | 16.15 | 15.82 | 16.03 | 15.38 | qfq | 2,400,301 | 38,401,871 | -0.06% |
| 2024-12-05 | 15.69 | 16.08 | 15.69 | 16.04 | 15.38 | qfq | 1,901,300 | 30,367,897 | 1.20% |
| 2024-12-04 | 16.03 | 16.07 | 15.74 | 15.85 | 15.20 | qfq | 2,199,300 | 34,991,635 | -1.55% |
| 2024-12-03 | 16.12 | 16.54 | 15.96 | 16.10 | 15.44 | qfq | 3,968,346 | 64,110,857 | 0.25% |
| 2024-12-02 | 15.96 | 16.18 | 15.88 | 16.06 | 15.40 | qfq | 2,754,600 | 44,253,792 | 1.07% |
| 2024-11-29 | 15.58 | 15.99 | 15.50 | 15.89 | 15.24 | qfq | 2,543,900 | 40,196,964 | 1.47% |
| 2024-11-28 | 15.58 | 15.91 | 15.58 | 15.66 | 15.02 | qfq | 2,004,990 | 31,528,326 | -1.14% |
| 2024-11-27 | 15.47 | 15.86 | 15.17 | 15.84 | 15.19 | qfq | 2,598,900 | 40,415,593 | 2.39% |
| 2024-11-26 | 15.67 | 15.92 | 15.39 | 15.47 | 14.84 | qfq | 1,923,700 | 30,032,746 | -1.59% |
| 2024-11-25 | 15.74 | 15.75 | 15.39 | 15.72 | 15.08 | qfq | 2,731,100 | 42,521,261 | 1.35% |
| 2024-11-22 | 15.91 | 16.39 | 15.51 | 15.51 | 14.88 | qfq | 4,307,364 | 68,908,779 | -3.42% |
| 2024-11-21 | 16.07 | 16.26 | 15.91 | 16.06 | 15.40 | qfq | 3,422,589 | 54,926,863 | -0.12% |
| 2024-11-20 | 15.83 | 16.15 | 15.68 | 16.08 | 15.42 | qfq | 4,358,160 | 69,601,486 | -0.06% |
| 2024-11-19 | 15.37 | 16.09 | 15.33 | 16.09 | 15.43 | qfq | 4,658,472 | 73,604,785 | 5.09% |
| 2024-11-18 | 15.64 | 15.78 | 15.25 | 15.31 | 14.68 | qfq | 2,737,400 | 42,297,199 | -2.11% |
| 2024-11-15 | 15.71 | 16.08 | 15.60 | 15.64 | 15.00 | qfq | 2,853,100 | 45,220,682 | -0.57% |
| 2024-11-14 | 16.16 | 16.16 | 15.70 | 15.73 | 15.09 | qfq | 3,360,310 | 53,432,993 | -2.60% |
| 2024-11-13 | 16.22 | 16.22 | 15.78 | 16.15 | 15.49 | qfq | 3,111,744 | 49,828,253 | 0.50% |
| 2024-11-12 | 16.38 | 16.47 | 15.93 | 16.07 | 15.41 | qfq | 3,934,000 | 63,961,414 | -1.59% |
| 2024-11-11 | 16.09 | 16.35 | 15.95 | 16.33 | 15.66 | qfq | 3,875,200 | 62,730,196 | 1.49% |
| 2024-11-08 | 16.12 | 16.22 | 15.93 | 16.09 | 15.43 | qfq | 4,392,669 | 70,636,784 | 0.44% |
| 2024-11-07 | 15.67 | 16.02 | 15.59 | 16.02 | 15.37 | qfq | 3,513,800 | 55,662,325 | 1.52% |
| 2024-11-06 | 15.99 | 16.14 | 15.67 | 15.78 | 15.14 | qfq | 4,032,768 | 63,944,395 | -1.19% |
| 2024-11-05 | 15.61 | 16.13 | 15.57 | 15.97 | 15.32 | qfq | 4,973,015 | 79,035,628 | 1.46% |
| 2024-11-04 | 15.16 | 15.74 | 15.15 | 15.74 | 15.10 | qfq | 3,601,514 | 56,212,165 | 3.15% |
| 2024-11-01 | 16.23 | 16.30 | 15.24 | 15.26 | 14.64 | qfq | 7,010,723 | 109,353,576 | -7.79% |
| 2024-10-31 | 16.13 | 16.83 | 15.64 | 16.55 | 15.87 | qfq | 9,713,472 | 158,900,271 | 2.73% |
| 2024-10-30 | 16.56 | 17.20 | 15.94 | 16.11 | 15.45 | qfq | 7,031,200 | 115,430,610 | -2.66% |
| 2024-10-29 | 16.10 | 16.80 | 15.71 | 16.55 | 15.87 | qfq | 7,091,358 | 115,025,590 | 3.05% |
| 2024-10-28 | 15.87 | 16.11 | 15.79 | 16.06 | 15.40 | qfq | 2,897,715 | 46,274,139 | 1.20% |
| 2024-10-25 | 15.58 | 15.91 | 15.56 | 15.87 | 15.22 | qfq | 2,193,100 | 34,594,984 | 1.80% |
| 2024-10-24 | 15.52 | 15.70 | 15.41 | 15.59 | 14.95 | qfq | 2,001,143 | 31,143,279 | -0.26% |
| 2024-10-23 | 15.64 | 15.88 | 15.57 | 15.63 | 14.99 | qfq | 3,219,980 | 50,601,690 | 0.00% |
| 2024-10-22 | 15.65 | 15.75 | 15.37 | 15.63 | 14.99 | qfq | 2,685,480 | 41,798,725 | -0.13% |
| 2024-10-21 | 15.51 | 15.88 | 15.31 | 15.65 | 15.01 | qfq | 3,955,386 | 61,678,589 | 0.90% |
| 2024-10-18 | 15.06 | 15.89 | 15.02 | 15.51 | 14.88 | qfq | 3,859,532 | 59,466,310 | 4.02% |
| 2024-10-17 | 15.08 | 15.34 | 14.90 | 14.91 | 14.30 | qfq | 2,236,567 | 33,868,600 | -1.00% |
| 2024-10-16 | 14.81 | 15.15 | 14.68 | 15.06 | 14.44 | qfq | 2,054,133 | 30,722,795 | 0.60% |
| 2024-10-15 | 15.32 | 15.54 | 14.96 | 14.97 | 14.36 | qfq | 2,593,750 | 39,523,049 | -2.60% |
| 2024-10-14 | 14.88 | 15.38 | 14.55 | 15.37 | 14.74 | qfq | 3,088,800 | 46,265,595 | 3.43% |
| 2024-10-11 | 15.69 | 15.69 | 14.65 | 14.86 | 14.25 | qfq | 3,041,200 | 45,843,776 | -4.74% |
| 2024-10-10 | 15.80 | 16.40 | 15.51 | 15.60 | 14.96 | qfq | 3,241,993 | 51,399,886 | -1.33% |
| 2024-10-09 | 17.03 | 17.29 | 15.80 | 15.81 | 15.16 | qfq | 5,414,855 | 89,355,651 | -8.98% |
| 2024-10-08 | 18.06 | 18.06 | 16.66 | 17.37 | 16.66 | qfq | 6,852,677 | 118,886,254 | 5.79% |
| 2024-09-30 | 16.11 | 16.51 | 15.35 | 16.42 | 15.75 | qfq | 6,196,604 | 99,784,472 | 9.39% |
| 2024-09-27 | 14.60 | 15.09 | 14.51 | 15.01 | 14.40 | qfq | 1,833,080 | 27,107,639 | 4.31% |
| 2024-09-26 | 13.92 | 14.42 | 13.91 | 14.39 | 13.80 | qfq | 2,180,634 | 30,882,904 | 3.01% |
| 2024-09-25 | 13.88 | 14.40 | 13.88 | 13.97 | 13.40 | qfq | 2,130,200 | 30,175,736 | 0.36% |
| 2024-09-24 | 13.49 | 13.95 | 13.45 | 13.92 | 13.35 | qfq | 1,846,900 | 25,420,291 | 3.80% |
| 2024-09-23 | 13.49 | 13.57 | 13.22 | 13.41 | 12.86 | qfq | 809,900 | 10,889,997 | -0.30% |
| 2024-09-20 | 13.55 | 13.60 | 13.31 | 13.45 | 12.90 | qfq | 1,047,545 | 14,096,155 | -0.44% |
| 2024-09-19 | 13.18 | 13.63 | 13.14 | 13.51 | 12.96 | qfq | 1,532,145 | 20,578,984 | 3.13% |
| 2024-09-18 | 13.37 | 13.37 | 12.88 | 13.10 | 12.56 | qfq | 1,120,500 | 14,652,816 | -1.43% |
| 2024-09-13 | 13.58 | 13.59 | 13.26 | 13.29 | 12.75 | qfq | 1,078,134 | 14,446,569 | -2.49% |
| 2024-09-12 | 13.79 | 13.87 | 13.60 | 13.63 | 13.07 | qfq | 1,005,400 | 13,770,010 | -0.87% |
| 2024-09-11 | 13.68 | 13.78 | 13.57 | 13.75 | 13.19 | qfq | 916,700 | 12,547,060 | -0.07% |
| 2024-09-10 | 13.58 | 13.86 | 13.44 | 13.76 | 13.20 | qfq | 1,315,080 | 17,902,360 | 1.40% |
| 2024-09-09 | 13.56 | 13.83 | 13.50 | 13.57 | 13.02 | qfq | 1,324,200 | 18,045,015 | -1.17% |
| 2024-09-06 | 13.99 | 14.00 | 13.70 | 13.73 | 13.17 | qfq | 1,299,154 | 17,954,503 | -1.65% |
| 2024-09-05 | 13.99 | 14.08 | 13.85 | 13.96 | 13.39 | qfq | 1,026,344 | 14,317,133 | 0.00% |
| 2024-09-04 | 13.81 | 14.06 | 13.62 | 13.96 | 13.39 | qfq | 1,480,300 | 20,633,702 | 0.36% |
| 2024-09-03 | 13.74 | 14.04 | 13.74 | 13.91 | 13.34 | qfq | 1,709,276 | 23,759,631 | 1.16% |
| 2024-09-02 | 13.95 | 14.07 | 13.74 | 13.75 | 13.19 | qfq | 2,038,776 | 28,360,195 | -1.57% |
| 2024-08-30 | 13.61 | 14.18 | 13.36 | 13.97 | 13.40 | qfq | 2,749,000 | 38,163,475 | 0.94% |
| 2024-08-29 | 13.49 | 13.85 | 13.34 | 13.84 | 13.27 | qfq | 2,105,964 | 28,823,818 | 3.05% |
| 2024-08-28 | 13.27 | 13.56 | 13.25 | 13.43 | 12.88 | qfq | 1,348,000 | 18,083,376 | 0.52% |
| 2024-08-27 | 13.68 | 13.78 | 13.36 | 13.36 | 12.81 | qfq | 1,723,500 | 23,243,771 | -1.69% |
| 2024-08-26 | 13.28 | 13.70 | 13.28 | 13.59 | 13.03 | qfq | 1,789,050 | 24,213,505 | 2.33% |
| 2024-08-23 | 13.21 | 13.35 | 13.08 | 13.28 | 12.74 | qfq | 1,067,564 | 14,141,754 | 0.61% |
| 2024-08-22 | 13.39 | 13.44 | 13.16 | 13.20 | 12.66 | qfq | 989,586 | 13,130,077 | -1.12% |
| 2024-08-21 | 13.21 | 13.54 | 13.21 | 13.35 | 12.80 | qfq | 1,203,286 | 16,123,599 | 0.38% |
| 2024-08-20 | 13.55 | 13.56 | 13.18 | 13.30 | 12.76 | qfq | 1,756,344 | 23,401,406 | -1.70% |
| 2024-08-19 | 13.85 | 13.98 | 13.51 | 13.53 | 12.98 | qfq | 1,841,200 | 25,228,217 | -1.96% |
| 2024-08-16 | 13.80 | 13.96 | 13.70 | 13.80 | 13.24 | qfq | 2,042,300 | 28,280,661 | 0.58% |
| 2024-08-15 | 13.47 | 13.90 | 13.38 | 13.72 | 13.16 | qfq | 3,582,600 | 49,034,002 | 1.40% |
| 2024-08-14 | 13.90 | 13.90 | 13.35 | 13.53 | 12.98 | qfq | 3,530,400 | 47,783,638 | -3.15% |
| 2024-08-13 | 14.42 | 14.57 | 13.75 | 13.97 | 13.40 | qfq | 2,718,300 | 38,079,410 | -4.05% |
| 2024-08-12 | 14.63 | 14.64 | 14.40 | 14.56 | 13.97 | qfq | 1,315,561 | 19,115,194 | 0.00% |
| 2024-08-09 | 14.73 | 14.90 | 14.56 | 14.56 | 13.97 | qfq | 989,000 | 14,543,009 | -1.22% |
| 2024-08-08 | 14.61 | 14.88 | 14.43 | 14.74 | 14.14 | qfq | 1,129,400 | 16,553,090 | 0.27% |
| 2024-08-07 | 14.51 | 14.80 | 14.46 | 14.70 | 14.10 | qfq | 1,265,200 | 18,561,399 | 1.10% |
| 2024-08-06 | 14.85 | 14.85 | 14.33 | 14.54 | 13.95 | qfq | 1,410,500 | 20,482,196 | 0.69% |
| 2024-08-05 | 14.94 | 15.08 | 14.43 | 14.44 | 13.85 | qfq | 1,565,500 | 23,089,131 | -3.28% |
| 2024-08-02 | 15.07 | 15.40 | 14.91 | 14.93 | 14.32 | qfq | 1,302,400 | 19,711,431 | -1.58% |
| 2024-08-01 | 14.91 | 15.25 | 14.90 | 15.17 | 14.55 | qfq | 1,738,064 | 26,207,000 | 1.07% |
| 2024-07-31 | 14.22 | 15.05 | 14.22 | 15.01 | 14.40 | qfq | 1,852,025 | 27,349,264 | 5.41% |
| 2024-07-30 | 14.11 | 14.32 | 14.02 | 14.24 | 13.66 | qfq | 1,206,739 | 17,103,630 | 0.71% |
| 2024-07-29 | 14.24 | 14.27 | 13.97 | 14.14 | 13.56 | qfq | 1,723,900 | 24,362,053 | -0.70% |
| 2024-07-26 | 13.85 | 14.29 | 13.81 | 14.24 | 13.66 | qfq | 1,510,439 | 21,368,054 | 3.41% |
| 2024-07-25 | 13.65 | 13.95 | 13.45 | 13.77 | 13.21 | qfq | 1,466,800 | 20,118,019 | 0.73% |
| 2024-07-24 | 13.95 | 14.04 | 13.67 | 13.67 | 13.11 | qfq | 2,140,400 | 29,524,276 | -2.29% |
| 2024-07-23 | 14.56 | 14.64 | 13.97 | 13.99 | 13.42 | qfq | 1,779,500 | 25,307,331 | -3.91% |
| 2024-07-22 | 14.52 | 14.77 | 14.45 | 14.56 | 13.97 | qfq | 1,396,800 | 20,400,822 | 0.62% |
| 2024-07-19 | 14.45 | 14.57 | 14.35 | 14.47 | 13.88 | qfq | 1,026,000 | 14,854,582 | 0.14% |
| 2024-07-18 | 14.42 | 14.54 | 14.15 | 14.45 | 13.86 | qfq | 1,424,433 | 20,379,784 | -0.28% |
| 2024-07-17 | 14.80 | 14.86 | 14.44 | 14.49 | 13.90 | qfq | 1,184,400 | 17,268,025 | -2.29% |
| 2024-07-16 | 14.94 | 15.01 | 14.72 | 14.83 | 14.22 | qfq | 1,038,061 | 15,395,776 | -0.40% |
| 2024-07-15 | 15.15 | 15.17 | 14.79 | 14.89 | 14.28 | qfq | 1,294,900 | 19,324,191 | -1.91% |
| 2024-07-12 | 15.39 | 15.49 | 15.09 | 15.18 | 14.56 | qfq | 1,437,326 | 21,861,507 | -1.36% |
| 2024-07-11 | 14.99 | 15.40 | 14.95 | 15.39 | 14.76 | qfq | 1,434,500 | 21,856,212 | 3.99% |
| 2024-07-10 | 14.80 | 15.00 | 14.60 | 14.80 | 14.20 | qfq | 1,693,268 | 25,120,668 | -0.40% |
| 2024-07-09 | 14.40 | 14.90 | 14.24 | 14.86 | 14.25 | qfq | 1,556,868 | 22,769,331 | 3.19% |
| 2024-07-08 | 14.60 | 14.69 | 14.33 | 14.40 | 13.81 | qfq | 1,427,300 | 20,655,157 | -2.17% |
| 2024-07-05 | 14.64 | 14.77 | 14.40 | 14.72 | 14.12 | qfq | 1,538,717 | 22,452,382 | -1.21% |
| 2024-07-04 | 15.23 | 15.40 | 14.88 | 14.90 | 13.98 | qfq | 1,468,100 | 22,153,796 | -2.55% |
| 2024-07-03 | 15.80 | 15.80 | 15.26 | 15.29 | 14.35 | qfq | 1,355,000 | 20,859,144 | -2.43% |
| 2024-07-02 | 15.80 | 15.90 | 15.61 | 15.67 | 14.71 | qfq | 1,073,700 | 16,885,073 | -1.14% |
| 2024-07-01 | 15.90 | 16.01 | 15.50 | 15.85 | 14.88 | qfq | 1,348,700 | 21,194,979 | -0.13% |
| 2024-06-28 | 15.66 | 16.23 | 15.56 | 15.87 | 14.89 | qfq | 1,732,500 | 27,748,320 | 1.41% |
| 2024-06-27 | 16.07 | 16.21 | 15.64 | 15.65 | 14.69 | qfq | 1,594,700 | 25,272,572 | -2.31% |
| 2024-06-26 | 15.47 | 16.04 | 15.28 | 16.02 | 15.04 | qfq | 1,577,417 | 24,730,556 | 2.82% |
| 2024-06-25 | 15.46 | 15.79 | 15.43 | 15.58 | 14.62 | qfq | 1,726,000 | 26,958,802 | 0.78% |
| 2024-06-24 | 16.21 | 16.25 | 15.43 | 15.46 | 14.51 | qfq | 2,252,769 | 35,411,411 | -5.27% |
| 2024-06-21 | 16.58 | 16.58 | 16.16 | 16.32 | 15.32 | qfq | 1,218,600 | 19,916,001 | -0.79% |
| 2024-06-20 | 16.75 | 17.10 | 16.45 | 16.45 | 15.44 | qfq | 1,811,400 | 30,177,782 | -2.37% |
| 2024-06-19 | 17.04 | 17.18 | 16.76 | 16.85 | 15.81 | qfq | 1,746,486 | 29,570,158 | -1.17% |
| 2024-06-18 | 16.78 | 17.15 | 16.78 | 17.05 | 16.00 | qfq | 1,449,445 | 24,638,065 | 0.53% |
| 2024-06-17 | 17.07 | 17.15 | 16.81 | 16.96 | 15.92 | qfq | 1,599,000 | 27,171,282 | -0.18% |
| 2024-06-14 | 17.00 | 17.04 | 16.69 | 16.99 | 15.95 | qfq | 1,639,500 | 27,673,377 | -0.12% |
| 2024-06-13 | 16.71 | 17.15 | 16.64 | 17.01 | 15.96 | qfq | 1,454,556 | 24,646,865 | 1.80% |
| 2024-06-12 | 16.50 | 16.95 | 16.50 | 16.71 | 15.68 | qfq | 1,518,456 | 25,397,268 | 0.66% |
| 2024-06-11 | 16.25 | 16.66 | 16.01 | 16.60 | 15.58 | qfq | 2,044,533 | 33,521,449 | 1.59% |
| 2024-06-07 | 16.66 | 16.66 | 16.02 | 16.34 | 15.34 | qfq | 2,077,734 | 33,889,448 | 0.55% |
| 2024-06-06 | 16.73 | 17.09 | 16.09 | 16.25 | 15.25 | qfq | 2,441,400 | 40,146,911 | -2.40% |
| 2024-06-05 | 17.09 | 17.25 | 16.65 | 16.65 | 15.63 | qfq | 1,787,100 | 30,266,261 | -2.40% |
| 2024-06-04 | 17.11 | 17.17 | 16.70 | 17.06 | 16.01 | qfq | 2,178,900 | 36,818,363 | -0.81% |
| 2024-06-03 | 17.83 | 17.83 | 17.03 | 17.20 | 16.14 | qfq | 2,366,234 | 41,160,231 | -3.04% |
| 2024-05-31 | 17.44 | 17.78 | 17.34 | 17.74 | 16.65 | qfq | 1,477,100 | 26,129,404 | 1.90% |
| 2024-05-30 | 17.35 | 17.60 | 17.17 | 17.41 | 16.34 | qfq | 1,527,100 | 26,623,488 | 0.23% |
| 2024-05-29 | 17.49 | 17.75 | 17.26 | 17.37 | 16.30 | qfq | 1,345,000 | 23,543,039 | -0.91% |
| 2024-05-28 | 17.50 | 17.84 | 17.31 | 17.53 | 16.45 | qfq | 1,800,700 | 31,781,997 | -0.06% |
| 2024-05-27 | 17.42 | 17.57 | 17.06 | 17.54 | 16.46 | qfq | 2,407,100 | 41,532,928 | 1.33% |
| 2024-05-24 | 17.75 | 17.79 | 17.28 | 17.31 | 16.25 | qfq | 2,318,000 | 40,490,970 | -2.59% |
| 2024-05-23 | 18.15 | 18.17 | 17.62 | 17.77 | 16.68 | qfq | 1,763,800 | 31,417,266 | -1.82% |
| 2024-05-22 | 18.24 | 18.28 | 17.99 | 18.10 | 16.99 | qfq | 1,373,510 | 24,841,941 | -0.11% |
| 2024-05-21 | 18.26 | 18.35 | 18.03 | 18.12 | 17.01 | qfq | 1,377,400 | 25,039,570 | -0.71% |
| 2024-05-20 | 18.15 | 18.49 | 18.15 | 18.25 | 17.13 | qfq | 1,924,200 | 35,197,637 | -0.54% |
| 2024-05-17 | 18.29 | 18.44 | 18.14 | 18.35 | 17.22 | qfq | 1,859,600 | 33,953,385 | 0.16% |
| 2024-05-16 | 18.39 | 18.74 | 18.25 | 18.32 | 17.19 | qfq | 2,212,200 | 40,835,770 | -0.97% |
| 2024-05-15 | 18.42 | 18.90 | 18.36 | 18.50 | 17.36 | qfq | 2,780,200 | 51,916,546 | 0.27% |
| 2024-05-14 | 18.16 | 18.51 | 18.13 | 18.45 | 17.32 | qfq | 2,520,000 | 46,297,606 | 1.99% |
| 2024-05-13 | 18.06 | 18.28 | 17.78 | 18.09 | 16.98 | qfq | 2,586,000 | 46,818,618 | -1.26% |
| 2024-05-10 | 18.45 | 18.53 | 18.11 | 18.32 | 17.19 | qfq | 2,383,345 | 43,610,780 | 0.11% |
| 2024-05-09 | 17.97 | 18.38 | 17.90 | 18.30 | 17.18 | qfq | 2,441,800 | 44,547,509 | 1.89% |
| 2024-05-08 | 18.43 | 18.51 | 17.93 | 17.96 | 16.86 | qfq | 2,684,300 | 48,632,641 | -2.60% |
| 2024-05-07 | 18.66 | 18.72 | 18.32 | 18.44 | 17.31 | qfq | 3,044,900 | 56,332,681 | -0.05% |
| 2024-05-06 | 18.48 | 18.53 | 18.20 | 18.45 | 17.32 | qfq | 4,302,795 | 79,332,209 | 1.65% |
| 2024-04-30 | 18.10 | 18.27 | 17.82 | 18.15 | 17.03 | qfq | 3,330,600 | 60,395,188 | 0.72% |
| 2024-04-29 | 17.53 | 18.20 | 17.49 | 18.02 | 16.91 | qfq | 3,748,900 | 67,333,152 | 2.80% |
| 2024-04-26 | 16.81 | 17.74 | 16.81 | 17.53 | 16.45 | qfq | 3,681,195 | 64,152,868 | 3.18% |
| 2024-04-25 | 17.00 | 17.17 | 16.83 | 16.99 | 15.95 | qfq | 3,074,600 | 52,362,732 | -0.59% |
| 2024-04-24 | 16.99 | 17.33 | 16.79 | 17.09 | 16.04 | qfq | 4,507,269 | 76,657,397 | 0.29% |
| 2024-04-23 | 17.70 | 18.00 | 16.88 | 17.04 | 15.99 | qfq | 6,679,903 | 115,720,584 | 2.84% |
| 2024-04-22 | 16.58 | 16.83 | 16.15 | 16.57 | 15.55 | qfq | 2,692,100 | 44,627,280 | -1.43% |
| 2024-04-19 | 17.29 | 17.29 | 16.67 | 16.81 | 15.78 | qfq | 2,781,000 | 47,006,463 | -2.89% |
| 2024-04-18 | 16.94 | 17.71 | 16.55 | 17.31 | 16.25 | qfq | 3,814,300 | 65,990,243 | 2.97% |
| 2024-04-17 | 15.65 | 16.85 | 15.65 | 16.81 | 15.78 | qfq | 2,797,000 | 46,326,265 | 7.07% |
| 2024-04-16 | 16.35 | 16.43 | 15.51 | 15.70 | 14.74 | qfq | 3,906,676 | 61,962,833 | -4.44% |
| 2024-04-15 | 16.90 | 17.16 | 16.08 | 16.43 | 15.42 | qfq | 3,675,533 | 60,750,233 | -2.72% |
| 2024-04-12 | 17.10 | 17.25 | 16.86 | 16.89 | 15.85 | qfq | 1,959,600 | 33,420,199 | -0.18% |
| 2024-04-11 | 16.88 | 17.17 | 16.74 | 16.92 | 15.88 | qfq | 1,692,600 | 28,720,912 | 0.18% |
| 2024-04-10 | 17.40 | 17.56 | 16.82 | 16.89 | 15.85 | qfq | 2,327,600 | 39,727,557 | -3.65% |
| 2024-04-09 | 16.88 | 17.54 | 16.88 | 17.53 | 16.45 | qfq | 2,361,750 | 40,987,812 | 2.28% |
| 2024-04-08 | 17.60 | 17.79 | 17.14 | 17.14 | 16.09 | qfq | 2,272,300 | 39,600,548 | -3.16% |
| 2024-04-03 | 18.04 | 18.05 | 17.41 | 17.70 | 16.61 | qfq | 2,673,495 | 47,246,317 | -2.21% |
| 2024-04-02 | 18.48 | 18.48 | 17.83 | 18.10 | 16.99 | qfq | 3,856,300 | 69,740,916 | -1.52% |
| 2024-04-01 | 17.93 | 18.45 | 17.81 | 18.38 | 17.25 | qfq | 4,488,095 | 81,652,465 | 2.80% |
| 2024-03-29 | 17.32 | 17.90 | 17.15 | 17.88 | 16.78 | qfq | 3,298,795 | 57,984,803 | 3.00% |
| 2024-03-28 | 16.84 | 17.55 | 16.75 | 17.36 | 16.29 | qfq | 2,901,500 | 50,125,138 | 3.33% |
| 2024-03-27 | 17.40 | 17.42 | 16.77 | 16.80 | 15.77 | qfq | 2,278,200 | 38,973,189 | -3.23% |
| 2024-03-26 | 17.37 | 17.58 | 17.12 | 17.36 | 16.29 | qfq | 2,021,500 | 35,129,237 | -0.52% |
| 2024-03-25 | 17.79 | 18.00 | 17.45 | 17.45 | 16.38 | qfq | 2,713,400 | 48,209,108 | -2.24% |
| 2024-03-22 | 17.97 | 18.08 | 17.55 | 17.85 | 16.75 | qfq | 3,316,100 | 58,980,500 | -0.67% |
| 2024-03-21 | 18.28 | 18.36 | 17.88 | 17.97 | 16.87 | qfq | 2,842,300 | 51,288,649 | -1.86% |
| 2024-03-20 | 18.08 | 18.33 | 18.00 | 18.31 | 17.19 | qfq | 2,706,750 | 49,257,959 | 1.22% |
| 2024-03-19 | 18.07 | 18.27 | 17.91 | 18.09 | 16.98 | qfq | 2,787,446 | 50,505,291 | -0.50% |
| 2024-03-18 | 18.06 | 18.18 | 17.72 | 18.18 | 17.06 | qfq | 3,301,264 | 59,319,689 | 1.39% |
| 2024-03-15 | 17.70 | 17.95 | 17.47 | 17.93 | 16.83 | qfq | 3,167,307 | 56,221,253 | 1.30% |
| 2024-03-14 | 17.77 | 17.93 | 17.32 | 17.70 | 16.61 | qfq | 2,887,139 | 50,926,974 | -0.39% |
| 2024-03-13 | 18.00 | 18.00 | 17.57 | 17.77 | 16.68 | qfq | 3,134,400 | 55,627,686 | -0.50% |
| 2024-03-12 | 17.50 | 17.94 | 17.48 | 17.86 | 16.76 | qfq | 3,638,710 | 64,460,509 | 2.17% |
| 2024-03-11 | 17.51 | 17.51 | 17.10 | 17.48 | 16.41 | qfq | 2,848,943 | 49,354,601 | 0.81% |
| 2024-03-08 | 17.02 | 17.38 | 16.97 | 17.34 | 16.27 | qfq | 2,316,210 | 39,873,998 | 0.81% |
| 2024-03-07 | 17.46 | 17.66 | 17.14 | 17.20 | 16.14 | qfq | 3,152,500 | 54,847,982 | -1.21% |
| 2024-03-06 | 17.35 | 17.48 | 16.93 | 17.41 | 16.34 | qfq | 3,435,600 | 59,277,197 | 0.81% |
| 2024-03-05 | 17.35 | 17.38 | 16.86 | 17.27 | 16.21 | qfq | 3,557,900 | 61,165,311 | -0.40% |
| 2024-03-04 | 17.30 | 17.40 | 16.80 | 17.34 | 16.27 | qfq | 4,100,600 | 70,379,622 | 0.93% |
| 2024-03-01 | 16.95 | 17.30 | 16.81 | 17.18 | 16.12 | qfq | 3,958,900 | 67,715,189 | 2.32% |
| 2024-02-29 | 15.66 | 16.83 | 15.64 | 16.79 | 15.76 | qfq | 5,255,400 | 86,882,924 | 6.13% |
| 2024-02-28 | 17.40 | 17.47 | 15.82 | 15.82 | 14.85 | qfq | 6,782,896 | 113,634,718 | -9.18% |
| 2024-02-27 | 16.80 | 17.45 | 16.65 | 17.42 | 16.35 | qfq | 4,568,633 | 78,191,874 | 3.20% |
| 2024-02-26 | 16.97 | 17.28 | 16.51 | 16.88 | 15.84 | qfq | 5,029,300 | 84,936,829 | 2.43% |
| 2024-02-23 | 16.15 | 16.49 | 15.90 | 16.48 | 15.47 | qfq | 3,807,900 | 61,813,381 | 2.87% |
| 2024-02-22 | 15.60 | 16.11 | 15.52 | 16.02 | 15.04 | qfq | 2,970,800 | 47,316,326 | 1.71% |
| 2024-02-21 | 15.42 | 16.18 | 15.23 | 15.75 | 14.78 | qfq | 4,950,526 | 78,365,102 | 2.14% |
| 2024-02-20 | 15.39 | 15.54 | 15.09 | 15.42 | 14.47 | qfq | 4,075,341 | 62,698,048 | 0.13% |
| 2024-02-19 | 15.10 | 15.49 | 15.03 | 15.40 | 14.45 | qfq | 6,380,559 | 97,411,700 | 1.32% |
| 2024-02-08 | 14.37 | 15.25 | 14.04 | 15.20 | 14.27 | qfq | 6,343,854 | 93,327,260 | 5.63% |
| 2024-02-07 | 13.61 | 14.96 | 13.49 | 14.39 | 13.51 | qfq | 7,334,410 | 105,964,860 | 5.19% |
| 2024-02-06 | 13.00 | 13.99 | 12.26 | 13.68 | 12.84 | qfq | 5,138,000 | 67,308,802 | 3.17% |
| 2024-02-05 | 14.46 | 14.46 | 13.14 | 13.26 | 12.45 | qfq | 4,321,700 | 58,637,082 | -8.74% |
| 2024-02-02 | 14.90 | 15.23 | 13.89 | 14.53 | 13.64 | qfq | 3,966,800 | 57,698,808 | -2.81% |
| 2024-02-01 | 14.71 | 15.16 | 14.46 | 14.95 | 14.03 | qfq | 3,608,000 | 53,641,376 | 0.74% |
| 2024-01-31 | 15.61 | 15.65 | 14.76 | 14.84 | 13.93 | qfq | 4,337,800 | 65,420,599 | -5.30% |
| 2024-01-30 | 15.91 | 16.27 | 15.67 | 15.67 | 14.71 | qfq | 2,947,500 | 46,842,252 | -2.97% |
| 2024-01-29 | 16.69 | 16.73 | 16.10 | 16.15 | 15.16 | qfq | 4,832,100 | 78,624,510 | -3.24% |
| 2024-01-26 | 16.98 | 17.09 | 16.52 | 16.69 | 15.66 | qfq | 4,696,813 | 79,101,609 | -2.23% |
| 2024-01-25 | 16.70 | 17.10 | 16.36 | 17.07 | 16.02 | qfq | 5,766,394 | 96,948,099 | 2.71% |
| 2024-01-24 | 16.57 | 17.02 | 16.03 | 16.62 | 15.60 | qfq | 5,153,458 | 85,162,953 | -0.72% |
| 2024-01-23 | 16.16 | 16.92 | 16.14 | 16.74 | 15.71 | qfq | 5,867,076 | 97,193,055 | 2.39% |
| 2024-01-22 | 17.50 | 17.85 | 16.16 | 16.35 | 15.35 | qfq | 8,119,754 | 137,587,550 | -7.47% |
| 2024-01-19 | 18.60 | 18.71 | 17.43 | 17.67 | 16.58 | qfq | 8,076,032 | 144,206,258 | -4.07% |
| 2024-01-18 | 18.84 | 18.90 | 17.88 | 18.42 | 17.29 | qfq | 10,071,422 | 184,027,099 | -3.10% |
| 2024-01-17 | 20.50 | 20.60 | 18.96 | 19.01 | 17.84 | qfq | 12,023,617 | 236,883,818 | -9.78% |
| 2024-01-16 | 21.81 | 21.90 | 20.60 | 21.07 | 19.78 | qfq | 16,450,189 | 348,397,459 | -7.71% |
| 2024-01-15 | 20.99 | 23.60 | 20.69 | 22.83 | 21.43 | qfq | 22,420,369 | 489,493,646 | 5.74% |
| 2024-01-12 | 23.20 | 24.20 | 21.58 | 21.59 | 20.26 | qfq | 28,257,939 | 656,117,372 | -1.86% |
| 2024-01-11 | 19.81 | 22.00 | 19.81 | 22.00 | 20.65 | qfq | 9,581,110 | 204,648,604 | 10.00% |
| 2024-01-10 | 20.02 | 20.40 | 19.37 | 20.00 | 18.77 | qfq | 10,366,600 | 205,956,304 | -2.91% |
| 2024-01-09 | 20.93 | 21.88 | 19.87 | 20.60 | 19.33 | qfq | 14,321,410 | 297,156,747 | -1.10% |
| 2024-01-08 | 19.59 | 22.00 | 19.47 | 20.83 | 19.55 | qfq | 15,025,486 | 314,412,906 | 3.48% |
| 2024-01-05 | 20.01 | 20.99 | 19.63 | 20.13 | 18.89 | qfq | 13,762,743 | 277,276,911 | -3.13% |
| 2024-01-04 | 19.63 | 21.70 | 19.14 | 20.78 | 19.50 | qfq | 18,174,115 | 374,682,294 | 5.32% |
| 2024-01-03 | 18.77 | 20.47 | 18.45 | 19.73 | 18.52 | qfq | 15,144,318 | 303,139,735 | 6.02% |
| 2024-01-02 | 18.61 | 18.91 | 18.53 | 18.61 | 17.47 | qfq | 3,239,072 | 60,667,447 | 0.00% |
| 2023-12-29 | 17.78 | 18.64 | 17.73 | 18.61 | 17.47 | qfq | 3,636,216 | 66,767,243 | 4.55% |
| 2023-12-28 | 17.63 | 17.91 | 17.40 | 17.80 | 16.71 | qfq | 2,277,000 | 40,374,180 | 0.96% |
| 2023-12-27 | 17.17 | 17.65 | 17.10 | 17.63 | 16.55 | qfq | 2,189,000 | 38,217,884 | 2.50% |
| 2023-12-26 | 17.53 | 17.60 | 17.16 | 17.20 | 16.14 | qfq | 2,117,900 | 36,809,113 | -1.88% |
| 2023-12-25 | 17.51 | 17.65 | 17.35 | 17.53 | 16.45 | qfq | 1,669,600 | 29,196,068 | 0.17% |
| 2023-12-22 | 17.40 | 17.86 | 17.35 | 17.50 | 16.42 | qfq | 3,358,945 | 59,096,177 | 0.06% |
| 2023-12-21 | 18.22 | 18.39 | 17.03 | 17.49 | 16.42 | qfq | 5,946,306 | 104,216,413 | -4.89% |
| 2023-12-20 | 18.77 | 18.87 | 18.30 | 18.39 | 17.26 | qfq | 2,802,336 | 52,062,732 | -1.66% |
| 2023-12-19 | 18.45 | 18.74 | 18.15 | 18.70 | 17.55 | qfq | 3,374,233 | 62,443,310 | 1.47% |
| 2023-12-18 | 18.70 | 18.84 | 18.31 | 18.43 | 17.30 | qfq | 3,443,600 | 63,640,868 | -1.34% |
| 2023-12-15 | 19.20 | 19.35 | 18.58 | 18.68 | 17.53 | qfq | 4,879,764 | 91,696,170 | -2.51% |
| 2023-12-14 | 20.07 | 20.28 | 19.07 | 19.16 | 17.98 | qfq | 5,964,323 | 117,154,612 | -4.53% |
| 2023-12-13 | 19.85 | 20.10 | 19.60 | 20.07 | 18.84 | qfq | 6,403,204 | 126,908,012 | 0.00% |
| 2023-12-12 | 19.30 | 20.20 | 19.10 | 20.07 | 18.84 | qfq | 9,989,841 | 197,996,610 | 3.94% |
| 2023-12-11 | 19.35 | 19.47 | 19.07 | 19.31 | 18.12 | qfq | 5,316,741 | 102,314,744 | -0.57% |
| 2023-12-08 | 18.60 | 19.50 | 18.38 | 19.42 | 18.23 | qfq | 7,418,363 | 140,723,772 | 3.41% |
| 2023-12-07 | 18.42 | 18.78 | 18.20 | 18.78 | 17.63 | qfq | 4,811,983 | 88,858,557 | 1.79% |
| 2023-12-06 | 18.50 | 19.19 | 18.32 | 18.45 | 17.32 | qfq | 5,522,285 | 102,916,852 | -1.60% |
| 2023-12-05 | 19.45 | 19.47 | 18.75 | 18.75 | 17.60 | qfq | 6,361,140 | 121,215,048 | -4.58% |
| 2023-12-04 | 19.35 | 19.80 | 18.91 | 19.65 | 18.44 | qfq | 9,722,645 | 188,867,238 | 2.08% |
| 2023-12-01 | 19.63 | 19.64 | 18.71 | 19.25 | 18.07 | qfq | 9,748,614 | 185,982,394 | -1.43% |
| 2023-11-30 | 19.85 | 20.43 | 19.28 | 19.53 | 18.33 | qfq | 17,424,244 | 346,235,096 | -0.56% |
| 2023-11-29 | 17.93 | 20.03 | 17.93 | 19.64 | 18.43 | qfq | 17,850,143 | 347,885,817 | 7.85% |
| 2023-11-28 | 18.03 | 18.32 | 17.95 | 18.21 | 17.09 | qfq | 3,207,900 | 58,289,549 | 0.44% |
| 2023-11-27 | 18.08 | 18.20 | 17.88 | 18.13 | 17.02 | qfq | 4,068,400 | 73,461,707 | 0.67% |
| 2023-11-24 | 18.95 | 18.95 | 18.01 | 18.01 | 16.90 | qfq | 7,477,311 | 136,394,427 | -4.86% |
| 2023-11-23 | 18.61 | 18.99 | 18.60 | 18.93 | 17.77 | qfq | 5,879,800 | 110,625,635 | 0.91% |
| 2023-11-22 | 19.26 | 19.50 | 18.67 | 18.76 | 17.61 | qfq | 8,088,333 | 153,925,365 | -3.84% |
| 2023-11-21 | 19.88 | 20.73 | 19.51 | 19.51 | 18.31 | qfq | 10,870,980 | 216,743,932 | -4.13% |
| 2023-11-20 | 19.37 | 21.25 | 18.71 | 20.35 | 19.10 | qfq | 15,322,066 | 302,679,973 | 4.63% |
| 2023-11-17 | 18.70 | 19.80 | 18.49 | 19.45 | 18.25 | qfq | 12,023,426 | 229,473,985 | 3.46% |
| 2023-11-16 | 18.64 | 19.20 | 18.49 | 18.80 | 17.64 | qfq | 10,309,052 | 194,628,201 | 0.32% |
| 2023-11-15 | 18.70 | 19.47 | 18.56 | 18.74 | 17.59 | qfq | 16,532,000 | 313,795,777 | 0.21% |
| 2023-11-14 | 17.81 | 19.48 | 17.79 | 18.70 | 17.55 | qfq | 17,375,098 | 323,815,903 | 5.12% |
| 2023-11-13 | 17.58 | 17.90 | 17.56 | 17.79 | 16.70 | qfq | 6,872,700 | 121,903,054 | 2.18% |
| 2023-11-10 | 17.28 | 17.59 | 17.25 | 17.41 | 16.34 | qfq | 3,999,300 | 69,730,816 | 0.46% |
| 2023-11-09 | 17.53 | 17.75 | 17.22 | 17.33 | 16.27 | qfq | 5,291,844 | 92,265,263 | -1.14% |
| 2023-11-08 | 17.80 | 17.84 | 17.37 | 17.53 | 16.45 | qfq | 5,760,600 | 101,190,528 | -1.18% |
| 2023-11-07 | 17.68 | 17.77 | 17.49 | 17.74 | 16.65 | qfq | 6,273,226 | 110,682,152 | 0.06% |
| 2023-11-06 | 17.55 | 17.84 | 17.39 | 17.73 | 16.64 | qfq | 7,839,297 | 137,950,570 | 1.03% |
| 2023-11-03 | 17.59 | 17.93 | 17.47 | 17.55 | 16.47 | qfq | 6,471,009 | 114,004,573 | 0.40% |
| 2023-11-02 | 17.90 | 17.90 | 17.33 | 17.48 | 16.41 | qfq | 8,412,129 | 147,547,755 | -2.78% |
| 2023-11-01 | 17.38 | 18.31 | 17.31 | 17.98 | 16.88 | qfq | 13,602,099 | 242,230,832 | 1.41% |
| 2023-10-31 | 17.22 | 18.86 | 17.12 | 17.73 | 16.64 | qfq | 15,587,451 | 277,052,341 | 2.96% |
| 2023-10-30 | 16.90 | 17.31 | 16.90 | 17.22 | 16.16 | qfq | 4,605,800 | 79,077,679 | 0.82% |
| 2023-10-27 | 16.81 | 17.14 | 16.69 | 17.08 | 16.03 | qfq | 5,570,926 | 94,588,746 | 1.61% |
| 2023-10-26 | 16.60 | 16.87 | 16.46 | 16.81 | 15.78 | qfq | 4,036,000 | 67,362,346 | 0.60% |
| 2023-10-25 | 16.56 | 16.83 | 16.30 | 16.71 | 15.68 | qfq | 5,129,145 | 85,140,019 | 1.89% |
| 2023-10-24 | 16.09 | 16.64 | 15.94 | 16.40 | 15.39 | qfq | 5,366,026 | 87,639,967 | 3.14% |
| 2023-10-23 | 16.34 | 16.35 | 15.78 | 15.90 | 14.92 | qfq | 3,886,296 | 62,088,956 | -2.69% |
| 2023-10-20 | 16.40 | 16.67 | 16.30 | 16.34 | 15.34 | qfq | 3,272,208 | 53,805,587 | -0.85% |
| 2023-10-19 | 16.57 | 16.83 | 16.47 | 16.48 | 15.47 | qfq | 3,055,200 | 50,754,670 | -0.78% |
| 2023-10-18 | 16.94 | 16.98 | 16.56 | 16.61 | 15.59 | qfq | 4,190,219 | 69,897,538 | -1.95% |
| 2023-10-17 | 17.07 | 17.11 | 16.80 | 16.94 | 15.90 | qfq | 3,732,400 | 63,023,227 | -0.70% |
| 2023-10-16 | 17.01 | 17.14 | 16.86 | 17.06 | 16.01 | qfq | 4,414,033 | 75,107,132 | 0.35% |
| 2023-10-13 | 17.00 | 17.39 | 16.91 | 17.00 | 15.96 | qfq | 6,570,435 | 112,585,834 | -1.39% |
| 2023-10-12 | 17.32 | 17.44 | 16.76 | 17.24 | 16.18 | qfq | 8,214,535 | 140,581,616 | -0.58% |
| 2023-10-11 | 17.41 | 17.48 | 17.18 | 17.34 | 16.27 | qfq | 8,592,045 | 148,837,911 | -1.53% |
| 2023-10-10 | 17.05 | 17.61 | 16.80 | 17.61 | 16.53 | qfq | 13,439,378 | 233,333,626 | 3.35% |
| 2023-10-09 | 16.68 | 17.06 | 16.66 | 17.04 | 15.99 | qfq | 6,975,963 | 118,243,776 | 1.19% |
| 2023-09-28 | 16.73 | 16.85 | 16.46 | 16.84 | 15.81 | qfq | 7,901,771 | 131,859,689 | 1.63% |
| 2023-09-27 | 16.82 | 17.07 | 16.55 | 16.57 | 15.55 | qfq | 9,745,623 | 163,633,286 | -2.07% |
| 2023-09-26 | 17.64 | 17.64 | 16.76 | 16.92 | 15.88 | qfq | 10,766,238 | 183,512,461 | -4.19% |
| 2023-09-25 | 17.24 | 17.69 | 17.22 | 17.66 | 16.57 | qfq | 11,745,855 | 205,638,776 | 1.32% |
| 2023-09-22 | 17.62 | 17.67 | 17.05 | 17.43 | 16.36 | qfq | 11,935,122 | 206,610,110 | -1.02% |
| 2023-09-21 | 17.22 | 17.70 | 17.02 | 17.61 | 16.53 | qfq | 14,661,824 | 255,843,860 | 1.32% |
| 2023-09-20 | 17.87 | 18.12 | 17.23 | 17.38 | 16.31 | qfq | 18,546,334 | 325,904,689 | -6.10% |
| 2023-09-19 | 18.24 | 19.39 | 18.24 | 18.51 | 17.37 | qfq | 27,296,256 | 505,728,377 | -8.68% |
| 2023-09-18 | 21.38 | 21.63 | 20.27 | 20.27 | 19.02 | qfq | 9,949,247 | 205,674,320 | -9.99% |
| 2023-09-15 | 21.17 | 24.39 | 20.52 | 22.52 | 21.14 | qfq | 38,381,653 | 856,897,239 | 1.58% |
| 2023-09-14 | 22.17 | 22.17 | 22.01 | 22.17 | 20.81 | qfq | 14,463,003 | 320,630,401 | 10.02% |
| 2023-09-13 | 20.15 | 20.15 | 20.15 | 20.15 | 18.91 | qfq | 2,007,471 | 40,450,541 | 9.99% |
| 2023-09-12 | 16.58 | 18.32 | 16.58 | 18.32 | 17.19 | qfq | 14,024,907 | 254,270,898 | 10.03% |
| 2023-09-11 | 17.66 | 17.87 | 16.39 | 16.65 | 15.63 | qfq | 19,149,733 | 324,608,080 | -7.65% |
| 2023-09-08 | 16.22 | 18.03 | 16.22 | 18.03 | 16.92 | qfq | 19,213,361 | 344,615,528 | 10.01% |
| 2023-09-07 | 17.86 | 17.86 | 16.17 | 16.39 | 15.38 | qfq | 13,268,006 | 220,515,124 | -5.64% |
| 2023-09-06 | 15.79 | 17.37 | 15.66 | 17.37 | 16.30 | qfq | 9,358,002 | 155,848,145 | 10.01% |
| 2023-09-05 | 15.23 | 15.89 | 15.21 | 15.79 | 14.82 | qfq | 4,497,993 | 70,303,835 | 3.27% |
| 2023-09-04 | 15.30 | 15.30 | 15.11 | 15.29 | 14.35 | qfq | 1,293,004 | 19,652,958 | 0.72% |
| 2023-09-01 | 15.20 | 15.24 | 15.00 | 15.18 | 14.25 | qfq | 862,200 | 13,062,594 | 0.73% |
| 2023-08-31 | 15.10 | 15.10 | 14.91 | 15.07 | 14.14 | qfq | 737,700 | 11,091,476 | 0.20% |
| 2023-08-30 | 14.83 | 15.13 | 14.65 | 15.04 | 14.12 | qfq | 1,498,900 | 22,505,653 | 1.62% |
| 2023-08-29 | 14.23 | 14.80 | 14.08 | 14.80 | 13.89 | qfq | 1,154,358 | 16,868,763 | 4.23% |
| 2023-08-28 | 14.60 | 14.68 | 14.13 | 14.20 | 13.33 | qfq | 898,158 | 12,902,053 | 1.28% |
| 2023-08-25 | 14.28 | 14.39 | 13.98 | 14.02 | 13.16 | qfq | 694,200 | 9,842,548 | -2.50% |
| 2023-08-24 | 14.41 | 14.57 | 14.28 | 14.38 | 13.50 | qfq | 470,300 | 6,777,492 | -0.21% |
| 2023-08-23 | 14.75 | 14.75 | 14.36 | 14.41 | 13.52 | qfq | 648,900 | 9,393,784 | -1.23% |
| 2023-08-22 | 14.76 | 14.90 | 14.38 | 14.59 | 13.69 | qfq | 815,000 | 11,895,069 | -0.88% |
| 2023-08-21 | 14.85 | 15.03 | 14.70 | 14.72 | 13.82 | qfq | 723,900 | 10,728,073 | -0.81% |
| 2023-08-18 | 14.97 | 15.09 | 14.83 | 14.84 | 13.93 | qfq | 685,431 | 10,249,562 | -0.80% |
| 2023-08-17 | 14.70 | 15.02 | 14.66 | 14.96 | 14.04 | qfq | 817,812 | 12,169,789 | 1.36% |
| 2023-08-16 | 14.89 | 15.02 | 14.73 | 14.76 | 13.85 | qfq | 596,745 | 8,875,995 | -0.87% |
| 2023-08-15 | 14.93 | 15.07 | 14.82 | 14.89 | 13.98 | qfq | 624,889 | 9,333,307 | -0.33% |
| 2023-08-14 | 14.83 | 15.02 | 14.76 | 14.94 | 14.02 | qfq | 652,800 | 9,734,966 | 0.47% |
| 2023-08-11 | 15.09 | 15.15 | 14.87 | 14.87 | 13.96 | qfq | 783,607 | 11,749,092 | -1.39% |
| 2023-08-10 | 15.17 | 15.18 | 15.01 | 15.08 | 14.15 | qfq | 387,700 | 5,849,101 | -0.59% |
| 2023-08-09 | 15.19 | 15.26 | 15.03 | 15.17 | 14.24 | qfq | 697,100 | 10,544,788 | -0.39% |
| 2023-08-08 | 15.36 | 15.36 | 15.10 | 15.23 | 14.29 | qfq | 665,400 | 10,103,995 | -0.59% |
| 2023-08-07 | 15.28 | 15.37 | 15.20 | 15.32 | 14.38 | qfq | 526,789 | 8,042,388 | -0.26% |
| 2023-08-04 | 15.57 | 15.57 | 15.31 | 15.36 | 14.42 | qfq | 763,400 | 11,741,439 | -0.65% |
| 2023-08-03 | 15.52 | 15.52 | 15.29 | 15.46 | 14.51 | qfq | 702,300 | 10,807,706 | -0.51% |
| 2023-08-02 | 15.35 | 15.57 | 15.32 | 15.54 | 14.59 | qfq | 868,578 | 13,437,444 | 0.71% |
| 2023-08-01 | 15.36 | 15.47 | 15.20 | 15.43 | 14.48 | qfq | 879,896 | 13,499,480 | 0.26% |
| 2023-07-31 | 15.45 | 15.52 | 15.20 | 15.39 | 14.44 | qfq | 894,000 | 13,783,795 | 0.59% |
| 2023-07-28 | 15.26 | 15.38 | 15.19 | 15.30 | 14.36 | qfq | 687,300 | 10,518,266 | 0.39% |
| 2023-07-27 | 15.49 | 15.55 | 15.22 | 15.24 | 14.30 | qfq | 1,181,886 | 18,147,719 | -1.42% |
| 2023-07-26 | 15.15 | 15.60 | 15.15 | 15.46 | 14.51 | qfq | 2,016,198 | 31,073,370 | 1.58% |
| 2023-07-25 | 14.99 | 15.26 | 14.97 | 15.22 | 14.28 | qfq | 1,344,764 | 20,347,305 | 2.63% |
| 2023-07-24 | 14.79 | 15.07 | 14.72 | 14.83 | 13.92 | qfq | 843,890 | 12,558,545 | 0.27% |
| 2023-07-21 | 14.90 | 15.00 | 14.76 | 14.79 | 13.88 | qfq | 1,007,724 | 14,971,024 | -0.87% |
| 2023-07-20 | 15.20 | 15.26 | 14.90 | 14.92 | 14.00 | qfq | 1,268,975 | 19,097,378 | -1.71% |
| 2023-07-19 | 15.29 | 15.35 | 15.00 | 15.18 | 14.25 | qfq | 1,078,045 | 16,349,297 | -0.72% |
| 2023-07-18 | 15.25 | 15.33 | 15.10 | 15.29 | 14.35 | qfq | 791,198 | 12,083,202 | 0.26% |
| 2023-07-17 | 15.10 | 15.28 | 14.92 | 15.25 | 14.31 | qfq | 1,554,800 | 23,514,412 | -0.52% |