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
国邦医药605507.SH
最近收盘价16.002026-07-17
最近交易日2026-07-17
成交量（股）12,055,995
成交额（元）195,317,940
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.60583 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.30153 | — | — | — | 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 | 16.41 | 16.48 | 15.87 | 16.00 | 16.00 | qfq | 12,055,995 | 195,317,940 | -2.50% |
| 2026-07-16 | 15.78 | 16.53 | 15.56 | 16.41 | 16.41 | qfq | 12,632,946 | 204,592,847 | 4.59% |
| 2026-07-15 | 15.40 | 15.92 | 15.33 | 15.69 | 15.69 | qfq | 6,965,124 | 109,333,051 | 1.88% |
| 2026-07-14 | 15.00 | 15.55 | 14.88 | 15.40 | 15.40 | qfq | 5,697,180 | 87,255,509 | 2.19% |
| 2026-07-13 | 14.95 | 15.33 | 14.90 | 15.07 | 15.07 | qfq | 5,522,720 | 83,443,120 | -0.07% |
| 2026-07-10 | 14.70 | 15.29 | 14.56 | 15.08 | 15.08 | qfq | 5,161,956 | 77,502,659 | 2.24% |
| 2026-07-09 | 15.11 | 15.45 | 14.75 | 14.75 | 14.75 | qfq | 5,134,055 | 77,137,772 | -2.64% |
| 2026-07-08 | 15.40 | 15.58 | 15.05 | 15.15 | 15.15 | qfq | 3,232,360 | 49,290,223 | -1.17% |
| 2026-07-07 | 15.88 | 15.88 | 15.26 | 15.33 | 15.33 | qfq | 4,218,160 | 65,101,662 | -3.77% |
| 2026-07-06 | 15.75 | 16.12 | 15.50 | 15.93 | 15.93 | qfq | 5,476,020 | 86,923,984 | 1.08% |
| 2026-07-03 | 15.60 | 15.95 | 15.53 | 15.76 | 15.76 | qfq | 3,019,640 | 47,477,991 | 0.51% |
| 2026-07-02 | 15.47 | 15.82 | 15.40 | 15.68 | 15.68 | qfq | 5,274,206 | 82,353,439 | 1.88% |
| 2026-07-01 | 14.82 | 15.44 | 14.60 | 15.39 | 15.39 | qfq | 5,458,720 | 82,530,415 | 3.99% |
| 2026-06-30 | 15.53 | 15.70 | 14.75 | 14.80 | 14.80 | qfq | 5,711,696 | 86,080,502 | -4.95% |
| 2026-06-29 | 14.57 | 15.77 | 14.34 | 15.57 | 15.57 | qfq | 8,361,140 | 128,236,602 | 5.92% |
| 2026-06-26 | 15.04 | 15.17 | 14.66 | 14.70 | 14.70 | qfq | 4,478,352 | 66,558,065 | -2.00% |
| 2026-06-25 | 14.96 | 15.29 | 14.80 | 15.00 | 15.00 | qfq | 3,356,208 | 50,444,694 | -0.33% |
| 2026-06-24 | 15.55 | 15.74 | 15.01 | 15.05 | 15.05 | qfq | 4,951,260 | 75,640,848 | -0.99% |
| 2026-06-23 | 15.15 | 15.64 | 15.15 | 15.20 | 15.20 | qfq | 3,988,380 | 61,514,996 | -0.59% |
| 2026-06-22 | 15.22 | 15.32 | 14.96 | 15.29 | 15.29 | qfq | 3,729,092 | 56,496,179 | 0.46% |
| 2026-06-18 | 15.31 | 15.35 | 15.05 | 15.22 | 15.22 | qfq | 3,357,300 | 51,005,656 | -0.59% |
| 2026-06-17 | 15.65 | 15.68 | 15.25 | 15.31 | 15.31 | qfq | 3,027,531 | 46,609,690 | -1.98% |
| 2026-06-16 | 15.95 | 15.99 | 15.58 | 15.62 | 15.62 | qfq | 4,903,135 | 77,068,671 | -2.31% |
| 2026-06-15 | 16.19 | 16.47 | 15.87 | 15.99 | 15.99 | qfq | 4,857,590 | 77,965,677 | -1.17% |
| 2026-06-12 | 15.90 | 16.52 | 15.80 | 16.18 | 16.18 | qfq | 7,321,707 | 119,238,321 | 1.83% |
| 2026-06-11 | 16.13 | 16.19 | 15.72 | 15.89 | 15.89 | qfq | 3,916,018 | 62,203,426 | -1.61% |
| 2026-06-10 | 15.27 | 16.17 | 15.21 | 16.15 | 16.15 | qfq | 7,216,434 | 114,144,841 | 5.14% |
| 2026-06-09 | 15.69 | 15.75 | 15.34 | 15.36 | 15.36 | qfq | 4,655,094 | 72,204,695 | -2.17% |
| 2026-06-08 | 15.82 | 15.99 | 15.53 | 15.70 | 15.70 | qfq | 3,886,480 | 61,025,387 | -1.26% |
| 2026-06-05 | 15.84 | 16.05 | 15.70 | 15.90 | 15.90 | qfq | 4,089,868 | 64,894,020 | 0.32% |
| 2026-06-04 | 15.72 | 15.96 | 15.61 | 15.85 | 15.85 | qfq | 4,078,320 | 64,524,989 | 0.83% |
| 2026-06-03 | 15.53 | 15.84 | 15.29 | 15.72 | 15.72 | qfq | 4,683,217 | 73,132,583 | 0.51% |
| 2026-06-02 | 15.84 | 16.09 | 15.58 | 15.64 | 15.64 | qfq | 4,467,926 | 70,482,582 | -1.20% |
| 2026-06-01 | 15.45 | 15.88 | 15.35 | 15.83 | 15.83 | qfq | 5,241,523 | 82,434,539 | 3.40% |
| 2026-05-29 | 15.15 | 15.39 | 14.90 | 15.31 | 15.31 | qfq | 4,447,614 | 67,686,802 | -29.71% |
| 2026-05-28 | 22.02 | 22.21 | 21.60 | 21.78 | 15.13 | qfq | 2,872,430 | 62,733,481 | -1.49% |
| 2026-05-27 | 22.09 | 22.32 | 21.76 | 22.11 | 15.36 | qfq | 2,815,200 | 62,091,304 | -0.27% |
| 2026-05-26 | 22.03 | 22.30 | 21.98 | 22.17 | 15.40 | qfq | 1,804,800 | 39,932,180 | -0.09% |
| 2026-05-25 | 22.50 | 22.58 | 22.00 | 22.19 | 15.41 | qfq | 2,850,900 | 63,272,638 | -0.85% |
| 2026-05-22 | 22.30 | 22.73 | 22.19 | 22.38 | 15.55 | qfq | 2,388,800 | 53,681,609 | 0.99% |
| 2026-05-21 | 22.41 | 22.88 | 22.15 | 22.16 | 15.39 | qfq | 2,806,100 | 63,121,834 | -1.07% |
| 2026-05-20 | 22.50 | 22.53 | 21.59 | 22.40 | 15.56 | qfq | 4,136,600 | 91,733,427 | -0.36% |
| 2026-05-19 | 22.63 | 22.77 | 22.15 | 22.48 | 15.61 | qfq | 3,063,000 | 68,666,323 | -0.66% |
| 2026-05-18 | 23.30 | 23.45 | 22.43 | 22.63 | 15.72 | qfq | 3,788,500 | 86,050,715 | -2.88% |
| 2026-05-15 | 23.52 | 23.78 | 23.23 | 23.30 | 16.18 | qfq | 3,368,100 | 79,056,358 | -1.02% |
| 2026-05-14 | 23.71 | 23.86 | 23.48 | 23.54 | 16.35 | qfq | 3,023,400 | 71,597,898 | -0.51% |
| 2026-05-13 | 23.31 | 23.74 | 23.14 | 23.66 | 16.43 | qfq | 3,038,800 | 71,522,733 | 1.76% |
| 2026-05-12 | 23.64 | 23.66 | 23.12 | 23.25 | 16.15 | qfq | 2,271,100 | 52,917,091 | -1.52% |
| 2026-05-11 | 23.05 | 23.74 | 22.92 | 23.61 | 16.40 | qfq | 3,565,200 | 83,349,866 | 1.94% |
| 2026-05-08 | 23.56 | 23.59 | 22.93 | 23.16 | 16.09 | qfq | 5,308,100 | 122,925,092 | -1.70% |
| 2026-05-07 | 23.56 | 23.67 | 23.33 | 23.56 | 16.36 | qfq | 2,858,040 | 67,017,331 | 0.08% |
| 2026-05-06 | 23.89 | 24.13 | 23.49 | 23.54 | 16.35 | qfq | 5,389,700 | 128,000,946 | -1.59% |
| 2026-04-30 | 24.21 | 24.24 | 23.71 | 23.92 | 16.62 | qfq | 2,844,200 | 68,143,931 | -1.24% |
| 2026-04-29 | 23.83 | 24.35 | 23.79 | 24.22 | 16.82 | qfq | 3,075,400 | 74,365,956 | 1.51% |
| 2026-04-28 | 23.98 | 24.28 | 23.70 | 23.86 | 16.57 | qfq | 2,495,500 | 59,737,133 | -0.46% |
| 2026-04-27 | 24.00 | 24.16 | 23.92 | 23.97 | 16.65 | qfq | 1,899,100 | 45,615,371 | -0.13% |
| 2026-04-24 | 23.91 | 24.14 | 23.83 | 24.00 | 16.67 | qfq | 2,079,700 | 49,898,027 | 0.04% |
| 2026-04-23 | 24.13 | 24.38 | 23.73 | 23.99 | 16.66 | qfq | 4,438,500 | 106,762,602 | -0.58% |
| 2026-04-22 | 24.01 | 24.24 | 23.97 | 24.13 | 16.76 | qfq | 2,547,800 | 61,333,675 | 0.21% |
| 2026-04-21 | 24.12 | 24.34 | 23.98 | 24.08 | 16.73 | qfq | 2,399,800 | 57,892,412 | -0.50% |
| 2026-04-20 | 23.95 | 24.24 | 23.84 | 24.20 | 16.81 | qfq | 3,198,000 | 76,864,502 | 0.71% |
| 2026-04-17 | 24.27 | 24.27 | 23.52 | 24.03 | 16.69 | qfq | 6,888,767 | 164,117,122 | -0.91% |
| 2026-04-16 | 24.88 | 24.99 | 24.04 | 24.25 | 16.84 | qfq | 11,923,214 | 289,890,208 | -6.23% |
| 2026-04-15 | 25.50 | 26.18 | 25.45 | 25.86 | 17.96 | qfq | 4,779,000 | 123,825,426 | 1.45% |
| 2026-04-14 | 25.21 | 25.50 | 25.15 | 25.49 | 17.71 | qfq | 2,085,400 | 52,737,680 | 1.51% |
| 2026-04-13 | 25.54 | 25.57 | 25.01 | 25.11 | 17.44 | qfq | 3,422,600 | 86,079,731 | -1.80% |
| 2026-04-10 | 25.78 | 26.06 | 25.57 | 25.57 | 17.76 | qfq | 3,312,400 | 85,421,524 | -0.51% |
| 2026-04-09 | 25.61 | 25.94 | 25.40 | 25.70 | 17.85 | qfq | 3,159,300 | 80,870,237 | -0.46% |
| 2026-04-08 | 25.86 | 25.86 | 25.29 | 25.82 | 17.93 | qfq | 3,633,349 | 93,503,828 | 1.49% |
| 2026-04-07 | 25.57 | 25.88 | 25.14 | 25.44 | 17.67 | qfq | 2,955,220 | 75,514,644 | -0.04% |
| 2026-04-03 | 25.36 | 25.74 | 25.25 | 25.45 | 17.68 | qfq | 2,979,800 | 75,857,817 | -0.27% |
| 2026-04-02 | 25.80 | 25.87 | 25.33 | 25.52 | 17.73 | qfq | 3,841,279 | 98,117,862 | -1.35% |
| 2026-04-01 | 26.29 | 26.33 | 25.71 | 25.87 | 17.97 | qfq | 4,180,800 | 108,514,127 | -0.46% |
| 2026-03-31 | 25.87 | 26.12 | 25.55 | 25.99 | 18.05 | qfq | 4,581,167 | 118,353,331 | 2.36% |
| 2026-03-30 | 26.51 | 27.19 | 24.50 | 25.39 | 17.64 | qfq | 10,899,087 | 278,999,989 | -5.44% |
| 2026-03-27 | 26.44 | 27.36 | 26.31 | 26.85 | 18.65 | qfq | 3,866,000 | 104,705,670 | 0.56% |
| 2026-03-26 | 26.53 | 27.27 | 26.42 | 26.70 | 18.55 | qfq | 2,989,700 | 80,221,071 | 0.49% |
| 2026-03-25 | 25.82 | 26.95 | 25.80 | 26.57 | 18.46 | qfq | 3,804,100 | 100,506,477 | 2.90% |
| 2026-03-24 | 25.56 | 25.87 | 25.23 | 25.82 | 17.93 | qfq | 3,030,000 | 77,764,004 | 3.03% |
| 2026-03-23 | 25.72 | 26.17 | 24.61 | 25.06 | 17.41 | qfq | 6,182,400 | 155,805,729 | -4.42% |
| 2026-03-20 | 26.47 | 26.80 | 26.11 | 26.22 | 18.21 | qfq | 3,570,400 | 94,447,560 | -0.27% |
| 2026-03-19 | 27.02 | 27.23 | 26.18 | 26.29 | 18.26 | qfq | 2,953,900 | 78,380,004 | -3.49% |
| 2026-03-18 | 27.72 | 27.89 | 26.78 | 27.24 | 18.92 | qfq | 5,572,620 | 151,260,483 | -1.80% |
| 2026-03-17 | 28.86 | 29.20 | 27.45 | 27.74 | 19.27 | qfq | 6,744,410 | 189,465,616 | -4.15% |
| 2026-03-16 | 29.25 | 29.64 | 28.54 | 28.94 | 20.10 | qfq | 5,350,300 | 155,425,069 | -1.06% |
| 2026-03-13 | 27.83 | 29.98 | 27.83 | 29.25 | 20.32 | qfq | 8,906,190 | 261,170,876 | 5.18% |
| 2026-03-12 | 26.98 | 28.82 | 26.77 | 27.81 | 19.32 | qfq | 5,900,012 | 165,665,153 | 3.61% |
| 2026-03-11 | 27.32 | 27.32 | 26.72 | 26.84 | 18.64 | qfq | 2,754,012 | 74,112,263 | -1.58% |
| 2026-03-10 | 26.18 | 27.38 | 26.18 | 27.27 | 18.94 | qfq | 4,059,610 | 108,989,578 | 4.16% |
| 2026-03-09 | 26.66 | 26.66 | 25.80 | 26.18 | 18.18 | qfq | 4,316,800 | 112,883,675 | -1.80% |
| 2026-03-06 | 26.39 | 26.98 | 26.39 | 26.66 | 18.52 | qfq | 2,218,800 | 59,391,832 | 1.02% |
| 2026-03-05 | 26.74 | 26.95 | 26.19 | 26.39 | 18.33 | qfq | 2,914,400 | 77,108,135 | -0.49% |
| 2026-03-04 | 26.50 | 26.85 | 26.17 | 26.52 | 18.42 | qfq | 2,653,700 | 70,347,418 | 0.08% |
| 2026-03-03 | 27.55 | 27.75 | 26.26 | 26.50 | 18.41 | qfq | 4,762,600 | 127,475,049 | -3.78% |
| 2026-03-02 | 27.91 | 27.99 | 27.12 | 27.54 | 19.13 | qfq | 3,892,597 | 107,180,170 | -1.82% |
| 2026-02-27 | 28.09 | 28.48 | 28.01 | 28.05 | 19.48 | qfq | 2,033,831 | 57,289,419 | -0.14% |
| 2026-02-26 | 28.10 | 28.40 | 28.00 | 28.09 | 19.51 | qfq | 2,610,500 | 73,501,616 | -0.21% |
| 2026-02-25 | 28.23 | 28.42 | 28.06 | 28.15 | 19.55 | qfq | 2,785,273 | 78,624,209 | -0.42% |
| 2026-02-24 | 28.79 | 28.79 | 27.95 | 28.27 | 19.64 | qfq | 3,212,500 | 90,744,100 | -1.02% |
| 2026-02-13 | 29.00 | 29.18 | 28.56 | 28.56 | 19.84 | qfq | 2,246,400 | 64,834,473 | -1.35% |
| 2026-02-12 | 28.18 | 29.12 | 27.92 | 28.95 | 20.11 | qfq | 4,947,562 | 141,714,110 | 2.30% |
| 2026-02-11 | 28.58 | 28.76 | 28.15 | 28.30 | 19.66 | qfq | 3,713,500 | 105,512,785 | -1.15% |
| 2026-02-10 | 28.18 | 28.71 | 28.01 | 28.63 | 19.89 | qfq | 4,529,100 | 128,761,631 | 0.81% |
| 2026-02-09 | 27.49 | 28.48 | 27.22 | 28.40 | 19.73 | qfq | 6,623,681 | 185,879,767 | 3.61% |
| 2026-02-06 | 26.90 | 27.97 | 26.76 | 27.41 | 19.04 | qfq | 5,300,890 | 145,932,589 | 1.74% |
| 2026-02-05 | 26.54 | 27.35 | 26.54 | 26.94 | 18.71 | qfq | 3,952,902 | 106,933,082 | 0.67% |
| 2026-02-04 | 26.59 | 27.08 | 26.39 | 26.76 | 18.59 | qfq | 2,813,727 | 75,203,461 | 0.68% |
| 2026-02-03 | 26.04 | 26.70 | 26.01 | 26.58 | 18.46 | qfq | 4,207,325 | 111,148,763 | 2.43% |
| 2026-02-02 | 27.36 | 27.50 | 25.92 | 25.95 | 18.03 | qfq | 6,430,570 | 170,292,176 | -5.50% |
| 2026-01-30 | 27.44 | 27.63 | 27.03 | 27.46 | 19.07 | qfq | 3,227,719 | 88,398,875 | 0.59% |
| 2026-01-29 | 27.18 | 27.65 | 27.18 | 27.30 | 18.96 | qfq | 3,471,800 | 95,185,627 | 0.11% |
| 2026-01-28 | 27.21 | 27.74 | 26.97 | 27.27 | 18.94 | qfq | 5,040,300 | 137,756,497 | -0.15% |
| 2026-01-27 | 27.33 | 27.76 | 26.90 | 27.31 | 18.97 | qfq | 6,173,100 | 168,300,352 | -0.22% |
| 2026-01-26 | 26.62 | 27.68 | 26.35 | 27.37 | 19.01 | qfq | 7,515,523 | 203,839,867 | 2.97% |
| 2026-01-23 | 26.66 | 27.16 | 26.24 | 26.58 | 18.46 | qfq | 5,547,100 | 147,414,639 | -0.30% |
| 2026-01-22 | 26.51 | 27.30 | 26.38 | 26.66 | 18.52 | qfq | 6,962,270 | 186,747,457 | -1.11% |
| 2026-01-21 | 25.20 | 27.73 | 25.15 | 26.96 | 18.73 | qfq | 13,256,631 | 356,624,942 | 6.81% |
| 2026-01-20 | 24.88 | 25.24 | 24.73 | 25.24 | 17.53 | qfq | 3,598,559 | 89,926,103 | 1.77% |
| 2026-01-19 | 24.77 | 24.90 | 24.58 | 24.80 | 17.23 | qfq | 3,188,600 | 78,954,050 | 0.12% |
| 2026-01-16 | 25.00 | 25.19 | 24.66 | 24.77 | 17.21 | qfq | 2,438,802 | 60,613,776 | -0.40% |
| 2026-01-15 | 24.68 | 25.09 | 24.58 | 24.87 | 17.27 | qfq | 3,217,505 | 80,083,164 | 0.77% |
| 2026-01-14 | 25.07 | 25.19 | 24.50 | 24.68 | 17.14 | qfq | 4,481,005 | 111,288,577 | -1.48% |
| 2026-01-13 | 25.15 | 25.54 | 24.94 | 25.05 | 17.40 | qfq | 3,468,300 | 87,497,578 | -0.67% |
| 2026-01-12 | 25.45 | 25.60 | 24.78 | 25.22 | 17.52 | qfq | 4,601,389 | 115,434,172 | -1.37% |
| 2026-01-09 | 25.31 | 25.62 | 25.04 | 25.57 | 17.76 | qfq | 4,357,771 | 110,789,919 | 0.43% |
| 2026-01-08 | 24.76 | 25.82 | 24.66 | 25.46 | 17.68 | qfq | 7,755,700 | 197,255,912 | 3.12% |
| 2026-01-07 | 24.60 | 24.93 | 24.40 | 24.69 | 17.15 | qfq | 4,458,100 | 110,028,829 | 0.08% |
| 2026-01-06 | 24.82 | 24.95 | 24.49 | 24.67 | 17.14 | qfq | 3,376,505 | 83,324,586 | -0.32% |
| 2026-01-05 | 24.80 | 24.85 | 24.46 | 24.75 | 17.19 | qfq | 4,249,900 | 104,857,153 | -0.20% |
| 2025-12-31 | 24.66 | 24.93 | 24.56 | 24.80 | 17.23 | qfq | 4,318,891 | 106,912,530 | 0.57% |
| 2025-12-30 | 23.80 | 24.77 | 23.80 | 24.66 | 17.13 | qfq | 6,820,800 | 167,081,784 | 3.48% |
| 2025-12-29 | 23.71 | 24.13 | 23.67 | 23.83 | 16.55 | qfq | 3,176,531 | 76,195,899 | 0.29% |
| 2025-12-26 | 23.70 | 23.89 | 23.57 | 23.76 | 16.50 | qfq | 2,451,263 | 58,205,233 | -0.13% |
| 2025-12-25 | 23.24 | 23.85 | 23.21 | 23.79 | 16.52 | qfq | 2,980,900 | 70,469,713 | 2.23% |
| 2025-12-24 | 22.82 | 23.32 | 22.73 | 23.27 | 16.16 | qfq | 3,413,710 | 78,999,849 | 2.47% |
| 2025-12-23 | 22.91 | 23.02 | 22.68 | 22.71 | 15.77 | qfq | 2,558,000 | 58,333,817 | -1.09% |
| 2025-12-22 | 23.25 | 23.28 | 22.95 | 22.96 | 15.95 | qfq | 2,463,900 | 56,915,700 | -1.37% |
| 2025-12-19 | 23.25 | 23.40 | 23.11 | 23.28 | 16.17 | qfq | 2,619,910 | 60,915,817 | -0.04% |
| 2025-12-18 | 23.19 | 23.30 | 23.02 | 23.29 | 16.18 | qfq | 1,470,100 | 34,066,886 | 0.13% |
| 2025-12-17 | 23.20 | 23.37 | 23.08 | 23.26 | 16.16 | qfq | 1,860,000 | 43,205,880 | 0.04% |
| 2025-12-16 | 23.54 | 23.62 | 23.21 | 23.25 | 16.15 | qfq | 1,766,500 | 41,237,955 | -0.94% |
| 2025-12-15 | 23.12 | 23.67 | 23.05 | 23.47 | 16.30 | qfq | 2,961,500 | 69,343,925 | 1.51% |
| 2025-12-12 | 23.26 | 23.34 | 23.10 | 23.12 | 16.06 | qfq | 1,881,601 | 43,660,355 | -0.43% |
| 2025-12-11 | 23.44 | 23.64 | 23.20 | 23.22 | 16.13 | qfq | 2,439,700 | 57,099,940 | -1.02% |
| 2025-12-10 | 23.70 | 23.73 | 23.33 | 23.46 | 16.30 | qfq | 2,422,039 | 56,921,962 | -0.85% |
| 2025-12-09 | 24.10 | 24.13 | 23.62 | 23.66 | 16.43 | qfq | 2,818,193 | 67,076,163 | -1.66% |
| 2025-12-08 | 24.13 | 24.29 | 23.83 | 24.06 | 16.71 | qfq | 2,946,791 | 70,758,318 | -0.12% |
| 2025-12-05 | 24.43 | 24.43 | 24.00 | 24.09 | 16.73 | qfq | 3,014,300 | 72,670,935 | -1.39% |
| 2025-12-04 | 24.60 | 24.63 | 24.25 | 24.43 | 16.97 | qfq | 3,215,991 | 78,635,937 | -0.24% |
| 2025-12-03 | 24.29 | 24.60 | 24.10 | 24.49 | 17.01 | qfq | 4,638,400 | 113,225,421 | 0.78% |
| 2025-12-02 | 24.27 | 24.48 | 24.13 | 24.30 | 16.88 | qfq | 2,753,269 | 66,730,134 | -0.37% |
| 2025-12-01 | 23.94 | 24.66 | 23.83 | 24.39 | 16.94 | qfq | 7,630,169 | 185,436,404 | 1.75% |
| 2025-11-28 | 24.10 | 24.19 | 23.71 | 23.97 | 16.65 | qfq | 4,664,358 | 111,597,662 | -0.42% |
| 2025-11-27 | 23.58 | 24.22 | 23.50 | 24.07 | 16.72 | qfq | 6,704,560 | 160,614,574 | 1.86% |
| 2025-11-26 | 23.50 | 24.11 | 23.49 | 23.63 | 16.41 | qfq | 4,773,436 | 113,774,075 | 0.47% |
| 2025-11-25 | 23.07 | 23.82 | 22.97 | 23.52 | 16.34 | qfq | 4,974,669 | 117,060,181 | 2.35% |
| 2025-11-24 | 22.99 | 23.64 | 22.96 | 22.98 | 15.96 | qfq | 3,804,900 | 88,276,576 | 0.35% |
| 2025-11-21 | 23.19 | 23.50 | 22.89 | 22.90 | 15.91 | qfq | 5,061,510 | 117,061,768 | -0.91% |
| 2025-11-20 | 23.13 | 23.25 | 22.98 | 23.11 | 16.05 | qfq | 1,891,900 | 43,726,837 | 0.35% |
| 2025-11-19 | 23.10 | 23.26 | 22.94 | 23.03 | 16.00 | qfq | 1,683,846 | 38,812,444 | -0.04% |
| 2025-11-18 | 23.10 | 23.29 | 22.99 | 23.04 | 16.00 | qfq | 2,239,400 | 51,713,036 | -0.65% |
| 2025-11-17 | 23.58 | 23.58 | 23.08 | 23.19 | 16.11 | qfq | 2,813,912 | 65,402,864 | -1.32% |
| 2025-11-14 | 23.63 | 23.85 | 23.49 | 23.50 | 16.32 | qfq | 2,580,500 | 61,012,542 | -0.76% |
| 2025-11-13 | 23.74 | 23.82 | 23.42 | 23.68 | 16.45 | qfq | 3,675,588 | 86,919,786 | -0.04% |
| 2025-11-12 | 23.77 | 23.87 | 23.52 | 23.69 | 16.46 | qfq | 4,667,300 | 110,602,161 | -0.25% |
| 2025-11-11 | 23.21 | 23.85 | 23.20 | 23.75 | 16.50 | qfq | 6,413,708 | 151,672,745 | 1.93% |
| 2025-11-10 | 22.77 | 23.42 | 22.71 | 23.30 | 16.18 | qfq | 6,555,704 | 152,086,110 | 2.28% |
| 2025-11-07 | 22.49 | 22.85 | 22.34 | 22.78 | 15.82 | qfq | 3,406,761 | 76,961,294 | 1.52% |
| 2025-11-06 | 22.20 | 22.49 | 22.13 | 22.44 | 15.59 | qfq | 2,397,800 | 53,524,197 | 1.31% |
| 2025-11-05 | 22.27 | 22.30 | 22.07 | 22.15 | 15.39 | qfq | 2,383,769 | 52,844,228 | -0.40% |
| 2025-11-04 | 22.55 | 22.67 | 22.13 | 22.24 | 15.45 | qfq | 3,255,211 | 72,581,698 | -1.72% |
| 2025-11-03 | 22.88 | 22.90 | 22.45 | 22.63 | 15.72 | qfq | 3,125,100 | 70,733,014 | -0.61% |
| 2025-10-31 | 22.33 | 22.90 | 22.33 | 22.77 | 15.82 | qfq | 3,311,300 | 75,357,565 | 1.88% |
| 2025-10-30 | 22.59 | 22.92 | 22.34 | 22.35 | 15.52 | qfq | 2,641,800 | 59,648,279 | -1.54% |
| 2025-10-29 | 22.83 | 22.85 | 22.54 | 22.70 | 15.77 | qfq | 2,548,820 | 57,801,190 | -0.26% |
| 2025-10-28 | 22.66 | 22.96 | 22.56 | 22.76 | 15.81 | qfq | 2,957,400 | 67,432,087 | 0.31% |
| 2025-10-27 | 22.40 | 22.98 | 22.39 | 22.69 | 15.76 | qfq | 5,110,050 | 115,955,144 | 1.70% |
| 2025-10-24 | 22.25 | 22.35 | 22.14 | 22.31 | 15.50 | qfq | 2,215,302 | 49,307,033 | 0.13% |
| 2025-10-23 | 22.34 | 22.39 | 22.08 | 22.28 | 15.48 | qfq | 2,932,802 | 65,017,776 | -0.40% |
| 2025-10-22 | 22.44 | 22.65 | 22.33 | 22.37 | 15.54 | qfq | 2,996,020 | 67,150,320 | -0.80% |
| 2025-10-21 | 22.24 | 22.85 | 22.18 | 22.55 | 15.66 | qfq | 3,976,800 | 89,581,642 | 1.99% |
| 2025-10-20 | 22.68 | 22.71 | 22.06 | 22.11 | 15.36 | qfq | 5,095,713 | 113,449,024 | -1.60% |
| 2025-10-17 | 23.37 | 23.37 | 22.20 | 22.47 | 15.61 | qfq | 9,408,670 | 213,576,437 | -5.11% |
| 2025-10-16 | 23.76 | 23.92 | 23.51 | 23.68 | 16.45 | qfq | 6,169,800 | 146,338,686 | -0.21% |
| 2025-10-15 | 23.23 | 23.74 | 23.20 | 23.73 | 16.48 | qfq | 6,050,610 | 142,795,012 | 2.28% |
| 2025-10-14 | 23.42 | 23.58 | 23.09 | 23.20 | 16.11 | qfq | 5,092,710 | 118,869,174 | -1.07% |
| 2025-10-13 | 22.63 | 23.56 | 22.58 | 23.45 | 16.29 | qfq | 7,138,100 | 164,717,164 | 0.73% |
| 2025-10-10 | 22.60 | 23.32 | 22.44 | 23.28 | 16.17 | qfq | 6,901,361 | 159,300,075 | 3.19% |
| 2025-10-09 | 22.72 | 22.79 | 22.38 | 22.56 | 15.67 | qfq | 3,960,167 | 89,256,006 | -1.14% |
| 2025-09-30 | 22.12 | 22.86 | 22.05 | 22.82 | 15.85 | qfq | 4,938,590 | 111,668,444 | 2.70% |
| 2025-09-29 | 22.29 | 22.39 | 22.03 | 22.22 | 15.43 | qfq | 3,529,861 | 78,153,152 | -0.40% |
| 2025-09-26 | 22.38 | 22.42 | 22.01 | 22.31 | 15.50 | qfq | 2,793,257 | 62,083,850 | -0.62% |
| 2025-09-25 | 22.62 | 22.65 | 22.32 | 22.45 | 15.59 | qfq | 2,029,520 | 45,606,768 | -0.53% |
| 2025-09-24 | 22.22 | 22.60 | 22.15 | 22.57 | 15.68 | qfq | 2,260,200 | 50,777,204 | 1.58% |
| 2025-09-23 | 22.35 | 22.44 | 21.83 | 22.22 | 15.43 | qfq | 3,736,017 | 82,401,935 | -0.67% |
| 2025-09-22 | 22.58 | 22.78 | 22.30 | 22.37 | 15.54 | qfq | 3,568,300 | 80,319,486 | -0.75% |
| 2025-09-19 | 22.57 | 22.68 | 22.34 | 22.54 | 15.66 | qfq | 3,407,200 | 76,537,607 | -0.44% |
| 2025-09-18 | 22.74 | 22.94 | 22.34 | 22.64 | 15.73 | qfq | 4,428,700 | 100,258,297 | -0.66% |
| 2025-09-17 | 22.84 | 22.93 | 22.62 | 22.79 | 15.83 | qfq | 3,097,701 | 70,549,641 | 0.04% |
| 2025-09-16 | 22.97 | 23.03 | 22.65 | 22.78 | 15.82 | qfq | 3,093,800 | 70,470,957 | -0.78% |
| 2025-09-15 | 23.08 | 23.18 | 22.92 | 22.96 | 15.95 | qfq | 3,172,290 | 72,961,012 | -0.52% |
| 2025-09-12 | 23.36 | 23.43 | 23.00 | 23.08 | 16.03 | qfq | 4,296,700 | 99,348,918 | -1.24% |
| 2025-09-11 | 23.39 | 23.39 | 22.88 | 23.37 | 16.23 | qfq | 4,442,700 | 103,110,270 | -0.21% |
| 2025-09-10 | 23.61 | 24.02 | 23.38 | 23.42 | 16.27 | qfq | 4,426,700 | 104,431,610 | -1.31% |
| 2025-09-09 | 24.20 | 24.37 | 23.59 | 23.73 | 16.48 | qfq | 6,261,214 | 149,991,735 | -1.90% |
| 2025-09-08 | 23.78 | 25.10 | 23.68 | 24.19 | 16.80 | qfq | 11,806,200 | 285,971,565 | 2.59% |
| 2025-09-05 | 23.10 | 23.68 | 22.85 | 23.58 | 16.38 | qfq | 7,270,900 | 170,087,055 | 2.08% |
| 2025-09-04 | 23.04 | 23.60 | 22.68 | 23.10 | 16.05 | qfq | 8,110,332 | 187,838,419 | 0.39% |
| 2025-09-03 | 22.92 | 23.24 | 22.62 | 23.01 | 15.98 | qfq | 6,140,950 | 140,507,170 | 0.13% |
| 2025-09-02 | 23.11 | 23.37 | 22.62 | 22.98 | 15.96 | qfq | 6,354,295 | 145,927,055 | -0.48% |
| 2025-09-01 | 23.58 | 23.58 | 23.03 | 23.09 | 16.04 | qfq | 6,337,458 | 147,090,787 | -1.70% |
| 2025-08-29 | 23.24 | 23.77 | 23.10 | 23.49 | 16.32 | qfq | 7,757,594 | 181,887,283 | 0.95% |
| 2025-08-28 | 23.10 | 23.49 | 22.75 | 23.27 | 16.16 | qfq | 7,528,225 | 174,347,584 | 0.47% |
| 2025-08-27 | 23.22 | 23.86 | 23.14 | 23.16 | 16.09 | qfq | 8,134,200 | 191,069,912 | -0.43% |
| 2025-08-26 | 23.31 | 23.46 | 23.09 | 23.26 | 16.16 | qfq | 4,197,140 | 97,689,261 | -0.26% |
| 2025-08-25 | 23.12 | 23.50 | 23.08 | 23.32 | 16.20 | qfq | 6,555,800 | 152,623,858 | 0.87% |
| 2025-08-22 | 23.18 | 23.23 | 22.94 | 23.12 | 16.06 | qfq | 4,874,700 | 112,516,385 | -0.26% |
| 2025-08-21 | 23.50 | 23.53 | 23.08 | 23.18 | 16.10 | qfq | 7,767,000 | 181,034,356 | 0.48% |
| 2025-08-20 | 22.91 | 23.07 | 22.49 | 23.07 | 16.02 | qfq | 7,858,800 | 179,172,115 | 0.65% |
| 2025-08-19 | 23.45 | 23.62 | 22.91 | 22.92 | 15.92 | qfq | 8,212,324 | 190,236,628 | -1.80% |
| 2025-08-18 | 23.38 | 23.55 | 23.22 | 23.34 | 16.21 | qfq | 7,608,874 | 177,867,299 | -0.13% |
| 2025-08-15 | 23.08 | 23.45 | 23.02 | 23.37 | 16.23 | qfq | 6,354,900 | 147,956,593 | 0.91% |
| 2025-08-14 | 23.33 | 23.55 | 23.12 | 23.16 | 16.09 | qfq | 5,066,759 | 118,086,399 | -0.73% |
| 2025-08-13 | 23.10 | 23.48 | 22.96 | 23.33 | 16.21 | qfq | 6,792,000 | 157,847,087 | 1.00% |
| 2025-08-12 | 23.32 | 23.40 | 23.06 | 23.10 | 16.05 | qfq | 5,055,900 | 117,247,729 | -0.94% |
| 2025-08-11 | 23.07 | 23.63 | 23.00 | 23.32 | 16.20 | qfq | 8,268,416 | 192,602,181 | 1.04% |
| 2025-08-08 | 23.25 | 23.35 | 22.90 | 23.08 | 16.03 | qfq | 5,620,100 | 129,883,029 | -0.86% |
| 2025-08-07 | 23.29 | 23.43 | 23.16 | 23.28 | 16.17 | qfq | 7,710,235 | 179,514,982 | 0.74% |
| 2025-08-06 | 23.62 | 23.77 | 23.10 | 23.11 | 16.05 | qfq | 12,890,000 | 300,425,733 | -2.53% |
| 2025-08-05 | 24.20 | 24.21 | 23.61 | 23.71 | 16.47 | qfq | 12,972,500 | 309,323,822 | -2.39% |
| 2025-08-04 | 23.38 | 24.42 | 23.28 | 24.29 | 16.87 | qfq | 16,741,700 | 402,115,634 | 3.36% |
| 2025-08-01 | 23.66 | 24.09 | 23.24 | 23.50 | 16.32 | qfq | 17,950,696 | 425,807,243 | 1.08% |
| 2025-07-31 | 23.83 | 24.01 | 22.93 | 23.25 | 16.15 | qfq | 25,934,598 | 606,079,684 | -1.82% |
| 2025-07-30 | 22.18 | 23.68 | 22.18 | 23.68 | 16.45 | qfq | 15,997,774 | 374,962,664 | 9.99% |
| 2025-07-29 | 21.43 | 21.55 | 21.23 | 21.53 | 14.95 | qfq | 3,907,716 | 83,858,450 | 0.80% |
| 2025-07-28 | 21.38 | 21.55 | 21.33 | 21.36 | 14.84 | qfq | 3,367,500 | 72,153,405 | -0.42% |
| 2025-07-25 | 21.27 | 21.58 | 21.11 | 21.45 | 14.90 | qfq | 3,909,300 | 83,827,711 | 1.13% |
| 2025-07-24 | 21.10 | 21.35 | 21.00 | 21.21 | 14.73 | qfq | 3,206,000 | 67,804,432 | 0.66% |
| 2025-07-23 | 21.07 | 21.28 | 21.01 | 21.07 | 14.64 | qfq | 3,237,627 | 68,509,285 | -0.24% |
| 2025-07-22 | 20.90 | 21.18 | 20.90 | 21.12 | 14.67 | qfq | 3,843,700 | 81,048,788 | 1.15% |
| 2025-07-21 | 20.77 | 20.92 | 20.74 | 20.88 | 14.50 | qfq | 2,725,258 | 56,875,498 | 0.10% |
| 2025-07-18 | 20.87 | 20.93 | 20.52 | 20.86 | 14.49 | qfq | 2,982,500 | 61,753,126 | 0.05% |
| 2025-07-17 | 20.85 | 21.01 | 20.84 | 20.85 | 14.48 | qfq | 2,232,300 | 46,686,986 | 0.00% |
| 2025-07-16 | 20.57 | 20.87 | 20.57 | 20.85 | 14.48 | qfq | 2,287,058 | 47,508,785 | 0.87% |
| 2025-07-15 | 20.77 | 20.78 | 20.46 | 20.67 | 14.36 | qfq | 2,067,440 | 42,581,981 | -0.05% |
| 2025-07-14 | 20.55 | 20.82 | 20.50 | 20.68 | 14.36 | qfq | 2,830,541 | 58,513,103 | 0.19% |
| 2025-07-11 | 20.72 | 20.87 | 20.57 | 20.64 | 14.34 | qfq | 3,042,899 | 63,045,100 | -0.34% |
| 2025-07-10 | 20.40 | 20.80 | 20.37 | 20.71 | 14.39 | qfq | 3,749,352 | 77,295,230 | 1.57% |
| 2025-07-09 | 20.34 | 20.45 | 20.23 | 20.39 | 14.16 | qfq | 2,199,058 | 44,742,776 | 0.10% |
| 2025-07-08 | 20.38 | 20.53 | 20.15 | 20.37 | 14.15 | qfq | 3,894,850 | 79,088,309 | 0.15% |
| 2025-07-07 | 20.28 | 20.55 | 20.13 | 20.34 | 14.13 | qfq | 2,514,812 | 50,984,773 | 0.10% |
| 2025-07-04 | 20.24 | 20.47 | 20.22 | 20.32 | 14.11 | qfq | 2,393,800 | 48,731,879 | 0.30% |
| 2025-07-03 | 19.80 | 20.32 | 19.80 | 20.26 | 14.07 | qfq | 4,211,964 | 84,936,334 | 2.12% |
| 2025-07-02 | 19.81 | 20.03 | 19.75 | 19.84 | 13.78 | qfq | 3,075,513 | 61,100,613 | -0.15% |
| 2025-07-01 | 19.77 | 19.87 | 19.67 | 19.87 | 13.80 | qfq | 3,165,100 | 62,542,128 | 0.51% |
| 2025-06-30 | 19.71 | 19.83 | 19.63 | 19.77 | 13.73 | qfq | 3,073,100 | 60,579,772 | 0.36% |
| 2025-06-27 | 19.58 | 19.84 | 19.58 | 19.70 | 13.68 | qfq | 2,205,500 | 43,529,576 | 0.31% |
| 2025-06-26 | 19.94 | 19.94 | 19.54 | 19.64 | 13.64 | qfq | 3,502,095 | 68,746,473 | -1.31% |
| 2025-06-25 | 19.92 | 19.98 | 19.79 | 19.90 | 13.82 | qfq | 2,546,595 | 50,613,670 | -0.10% |
| 2025-06-24 | 19.81 | 20.01 | 19.76 | 19.92 | 13.84 | qfq | 2,602,800 | 51,753,822 | 0.91% |
| 2025-06-23 | 19.99 | 19.99 | 19.55 | 19.74 | 13.71 | qfq | 3,166,300 | 62,408,558 | -1.25% |
| 2025-06-20 | 19.80 | 20.13 | 19.72 | 19.99 | 13.89 | qfq | 2,358,433 | 47,058,067 | 1.37% |
| 2025-06-19 | 19.80 | 19.88 | 19.60 | 19.72 | 13.70 | qfq | 2,341,800 | 46,118,928 | -0.60% |
| 2025-06-18 | 20.01 | 20.07 | 19.76 | 19.84 | 13.78 | qfq | 2,426,600 | 48,185,650 | -1.05% |
| 2025-06-17 | 20.28 | 20.58 | 20.00 | 20.05 | 13.93 | qfq | 2,799,300 | 56,569,301 | -1.13% |
| 2025-06-16 | 20.37 | 20.48 | 20.12 | 20.28 | 14.09 | qfq | 2,962,200 | 60,173,733 | -0.49% |
| 2025-06-13 | 20.63 | 20.80 | 20.19 | 20.38 | 14.16 | qfq | 4,660,927 | 95,456,228 | -3.73% |
| 2025-06-12 | 20.68 | 21.26 | 20.67 | 21.17 | 14.29 | qfq | 5,897,989 | 124,325,760 | 1.88% |
| 2025-06-11 | 20.75 | 20.82 | 20.64 | 20.78 | 14.03 | qfq | 2,645,900 | 54,870,385 | 0.43% |
| 2025-06-10 | 20.59 | 20.79 | 20.47 | 20.69 | 13.96 | qfq | 3,814,125 | 78,721,848 | 0.78% |
| 2025-06-09 | 20.30 | 20.65 | 20.30 | 20.53 | 13.86 | qfq | 2,520,266 | 51,773,650 | 0.69% |
| 2025-06-06 | 20.25 | 20.52 | 20.25 | 20.39 | 13.76 | qfq | 3,024,226 | 61,713,579 | 0.69% |
| 2025-06-05 | 20.60 | 20.70 | 20.14 | 20.25 | 13.67 | qfq | 3,113,157 | 63,223,312 | -1.32% |
| 2025-06-04 | 20.40 | 20.56 | 20.25 | 20.52 | 13.85 | qfq | 2,881,223 | 58,816,527 | 0.64% |
| 2025-06-03 | 20.25 | 20.47 | 20.21 | 20.39 | 13.76 | qfq | 2,940,700 | 59,851,225 | 0.30% |
| 2025-05-30 | 20.09 | 20.55 | 20.09 | 20.33 | 13.72 | qfq | 4,182,545 | 85,176,321 | 1.09% |
| 2025-05-29 | 19.74 | 20.21 | 19.74 | 20.11 | 13.57 | qfq | 4,597,671 | 92,185,540 | 1.72% |
| 2025-05-28 | 19.73 | 19.93 | 19.60 | 19.77 | 13.34 | qfq | 2,387,400 | 47,209,979 | 0.51% |
| 2025-05-27 | 19.56 | 19.75 | 19.46 | 19.67 | 13.28 | qfq | 2,433,850 | 47,717,947 | 0.67% |
| 2025-05-26 | 19.80 | 19.95 | 19.50 | 19.54 | 13.19 | qfq | 3,306,220 | 64,927,510 | -1.61% |
| 2025-05-23 | 19.74 | 20.10 | 19.74 | 19.86 | 13.40 | qfq | 3,372,257 | 67,365,617 | 0.71% |
| 2025-05-22 | 19.99 | 20.04 | 19.69 | 19.72 | 13.31 | qfq | 2,493,052 | 49,402,829 | -1.35% |
| 2025-05-21 | 19.88 | 20.24 | 19.84 | 19.99 | 13.49 | qfq | 4,490,060 | 90,151,920 | 0.30% |
| 2025-05-20 | 19.52 | 20.08 | 19.52 | 19.93 | 13.45 | qfq | 5,552,066 | 110,419,312 | 2.36% |
| 2025-05-19 | 19.59 | 19.66 | 19.33 | 19.47 | 13.14 | qfq | 2,907,326 | 56,539,542 | -0.71% |
| 2025-05-16 | 19.50 | 19.66 | 19.47 | 19.61 | 13.24 | qfq | 3,139,864 | 61,578,399 | 0.10% |
| 2025-05-15 | 19.43 | 19.65 | 19.30 | 19.59 | 13.22 | qfq | 2,936,898 | 57,292,957 | 0.98% |
| 2025-05-14 | 19.44 | 19.50 | 19.28 | 19.40 | 13.09 | qfq | 2,761,000 | 53,469,395 | -0.36% |
| 2025-05-13 | 19.35 | 19.55 | 19.29 | 19.47 | 13.14 | qfq | 4,107,856 | 79,849,917 | 0.83% |
| 2025-05-12 | 19.27 | 19.37 | 19.18 | 19.31 | 13.03 | qfq | 3,841,594 | 74,099,923 | 0.52% |
| 2025-05-09 | 19.13 | 19.23 | 19.07 | 19.21 | 12.97 | qfq | 4,108,414 | 78,665,149 | 0.47% |
| 2025-05-08 | 19.13 | 19.18 | 19.04 | 19.12 | 12.90 | qfq | 3,219,800 | 61,561,719 | 0.05% |
| 2025-05-07 | 19.15 | 19.33 | 19.04 | 19.11 | 12.90 | qfq | 4,601,400 | 88,017,569 | 0.21% |
| 2025-05-06 | 19.27 | 19.28 | 18.98 | 19.07 | 12.87 | qfq | 5,694,212 | 108,488,907 | -0.52% |
| 2025-04-30 | 19.13 | 19.35 | 19.13 | 19.17 | 12.94 | qfq | 2,418,227 | 46,527,420 | 0.58% |
| 2025-04-29 | 19.01 | 19.21 | 19.01 | 19.06 | 12.86 | qfq | 2,140,756 | 40,858,394 | 0.21% |
| 2025-04-28 | 19.23 | 19.30 | 18.93 | 19.02 | 12.84 | qfq | 2,063,500 | 39,320,690 | -0.73% |
| 2025-04-25 | 19.48 | 19.48 | 19.10 | 19.16 | 12.93 | qfq | 2,936,358 | 56,368,989 | -0.83% |
| 2025-04-24 | 19.18 | 19.60 | 19.16 | 19.32 | 13.04 | qfq | 3,674,000 | 71,304,738 | 0.94% |
| 2025-04-23 | 19.30 | 19.40 | 19.12 | 19.14 | 12.92 | qfq | 3,911,153 | 75,147,525 | -0.93% |
| 2025-04-22 | 18.90 | 19.40 | 18.71 | 19.32 | 13.04 | qfq | 6,711,449 | 128,273,742 | 2.22% |
| 2025-04-21 | 18.75 | 18.92 | 18.53 | 18.90 | 12.76 | qfq | 4,443,862 | 83,678,027 | 1.02% |
| 2025-04-18 | 18.82 | 19.10 | 18.70 | 18.71 | 12.63 | qfq | 4,917,500 | 92,379,966 | -0.64% |
| 2025-04-17 | 18.81 | 18.94 | 18.72 | 18.83 | 12.71 | qfq | 4,324,204 | 81,431,463 | -0.53% |
| 2025-04-16 | 19.62 | 19.66 | 18.71 | 18.93 | 12.78 | qfq | 13,578,297 | 257,069,611 | -5.21% |
| 2025-04-15 | 19.66 | 19.99 | 19.28 | 19.97 | 13.48 | qfq | 6,075,889 | 119,579,164 | 1.22% |
| 2025-04-14 | 19.82 | 19.83 | 19.44 | 19.73 | 13.32 | qfq | 6,320,610 | 124,107,771 | 0.10% |
| 2025-04-11 | 19.50 | 19.82 | 19.35 | 19.71 | 13.30 | qfq | 3,465,000 | 68,126,729 | 0.66% |
| 2025-04-10 | 19.40 | 19.82 | 19.32 | 19.58 | 13.22 | qfq | 4,768,000 | 93,330,738 | 1.66% |
| 2025-04-09 | 19.51 | 19.51 | 18.63 | 19.26 | 13.00 | qfq | 7,766,362 | 147,987,692 | -1.78% |
| 2025-04-08 | 19.43 | 19.98 | 19.25 | 19.61 | 13.24 | qfq | 8,555,690 | 167,756,153 | 2.03% |
| 2025-04-07 | 20.51 | 20.99 | 19.22 | 19.22 | 12.97 | qfq | 10,337,133 | 206,719,323 | -9.98% |
| 2025-04-03 | 20.96 | 21.52 | 20.90 | 21.35 | 14.41 | qfq | 5,636,161 | 119,922,611 | 1.18% |
| 2025-04-02 | 21.11 | 21.36 | 20.94 | 21.10 | 14.24 | qfq | 5,539,238 | 117,084,797 | 0.05% |
| 2025-04-01 | 20.56 | 21.62 | 20.33 | 21.09 | 14.23 | qfq | 10,735,800 | 227,363,386 | 3.33% |
| 2025-03-31 | 20.91 | 21.09 | 20.16 | 20.41 | 13.78 | qfq | 8,343,600 | 171,910,913 | -2.81% |
| 2025-03-28 | 20.85 | 21.68 | 20.67 | 21.00 | 14.17 | qfq | 13,137,278 | 278,556,807 | 1.79% |
| 2025-03-27 | 20.45 | 20.82 | 20.43 | 20.63 | 13.92 | qfq | 6,815,700 | 140,478,215 | 0.10% |
| 2025-03-26 | 20.09 | 20.81 | 19.97 | 20.61 | 13.91 | qfq | 6,446,400 | 131,837,245 | 2.90% |
| 2025-03-25 | 19.82 | 20.03 | 19.74 | 20.03 | 13.52 | qfq | 3,157,400 | 62,889,631 | 1.37% |
| 2025-03-24 | 19.79 | 19.93 | 19.57 | 19.76 | 13.34 | qfq | 2,108,500 | 41,655,849 | -0.10% |
| 2025-03-21 | 19.98 | 20.01 | 19.70 | 19.78 | 13.35 | qfq | 2,335,200 | 46,328,024 | -0.50% |
| 2025-03-20 | 20.02 | 20.15 | 19.79 | 19.88 | 13.42 | qfq | 2,353,871 | 46,850,214 | -1.09% |
| 2025-03-19 | 20.11 | 20.23 | 19.95 | 20.10 | 13.57 | qfq | 2,459,600 | 49,364,521 | -0.35% |
| 2025-03-18 | 20.02 | 20.43 | 20.02 | 20.17 | 13.61 | qfq | 2,726,183 | 55,131,167 | 0.65% |
| 2025-03-17 | 19.90 | 20.16 | 19.78 | 20.04 | 13.53 | qfq | 2,817,600 | 56,339,282 | 0.86% |
| 2025-03-14 | 19.51 | 19.89 | 19.47 | 19.87 | 13.41 | qfq | 2,634,800 | 51,928,666 | 1.90% |
| 2025-03-13 | 19.58 | 19.70 | 19.38 | 19.50 | 13.16 | qfq | 1,974,350 | 38,516,720 | -0.41% |
| 2025-03-12 | 19.32 | 19.88 | 19.27 | 19.58 | 13.22 | qfq | 4,502,717 | 88,381,329 | 1.29% |
| 2025-03-11 | 19.19 | 19.36 | 18.96 | 19.33 | 13.05 | qfq | 3,048,300 | 58,502,787 | 0.94% |
| 2025-03-10 | 19.14 | 19.25 | 18.93 | 19.15 | 12.93 | qfq | 2,151,317 | 41,031,684 | 0.31% |
| 2025-03-07 | 19.24 | 19.37 | 19.00 | 19.09 | 12.88 | qfq | 4,329,300 | 82,897,981 | -1.19% |
| 2025-03-06 | 19.43 | 19.44 | 19.20 | 19.32 | 13.04 | qfq | 2,753,800 | 53,254,176 | -0.31% |
| 2025-03-05 | 19.60 | 19.60 | 19.28 | 19.38 | 13.08 | qfq | 2,063,400 | 40,006,282 | -0.87% |
| 2025-03-04 | 19.48 | 19.74 | 19.41 | 19.55 | 13.20 | qfq | 2,831,100 | 55,544,600 | 0.36% |
| 2025-03-03 | 19.88 | 20.05 | 19.32 | 19.48 | 13.15 | qfq | 5,393,903 | 105,736,060 | -2.01% |
| 2025-02-28 | 19.68 | 20.12 | 19.67 | 19.88 | 13.42 | qfq | 4,754,625 | 94,727,130 | 1.53% |
| 2025-02-27 | 19.57 | 19.65 | 19.40 | 19.58 | 13.22 | qfq | 1,954,300 | 38,152,969 | 0.10% |
| 2025-02-26 | 19.40 | 19.68 | 19.40 | 19.56 | 13.20 | qfq | 1,603,371 | 31,335,417 | 0.88% |
| 2025-02-25 | 19.51 | 19.60 | 19.38 | 19.39 | 13.09 | qfq | 2,118,600 | 41,267,510 | -1.02% |
| 2025-02-24 | 19.76 | 19.85 | 19.56 | 19.59 | 13.22 | qfq | 2,517,800 | 49,548,104 | -0.51% |
| 2025-02-21 | 19.80 | 20.03 | 19.59 | 19.69 | 13.29 | qfq | 2,699,672 | 53,206,468 | -0.86% |
| 2025-02-20 | 20.08 | 20.23 | 19.81 | 19.86 | 13.40 | qfq | 2,223,450 | 44,410,870 | -0.75% |
| 2025-02-19 | 19.89 | 20.08 | 19.74 | 20.01 | 13.51 | qfq | 1,603,700 | 32,036,919 | 0.55% |
| 2025-02-18 | 19.92 | 20.12 | 19.70 | 19.90 | 13.43 | qfq | 2,221,700 | 44,251,673 | -0.10% |
| 2025-02-17 | 20.26 | 20.30 | 19.82 | 19.92 | 13.44 | qfq | 3,061,961 | 61,227,093 | -1.24% |
| 2025-02-14 | 19.91 | 20.30 | 19.91 | 20.17 | 13.61 | qfq | 1,795,311 | 36,199,747 | 1.20% |
| 2025-02-13 | 20.24 | 20.24 | 19.90 | 19.93 | 13.45 | qfq | 1,985,900 | 39,797,159 | -1.14% |
| 2025-02-12 | 20.25 | 20.39 | 20.05 | 20.16 | 13.61 | qfq | 1,864,700 | 37,674,911 | -0.84% |
| 2025-02-11 | 20.08 | 20.39 | 19.73 | 20.33 | 13.72 | qfq | 3,555,900 | 71,285,480 | 1.50% |
| 2025-02-10 | 20.33 | 20.44 | 20.03 | 20.03 | 13.52 | qfq | 2,838,500 | 57,412,188 | -1.48% |
| 2025-02-07 | 20.26 | 20.49 | 20.23 | 20.33 | 13.72 | qfq | 2,314,717 | 47,135,770 | -0.20% |
| 2025-02-06 | 20.26 | 20.41 | 20.16 | 20.37 | 13.75 | qfq | 2,460,300 | 49,885,544 | 0.44% |
| 2025-02-05 | 20.81 | 20.85 | 20.21 | 20.28 | 13.69 | qfq | 2,286,200 | 46,877,936 | -1.98% |
| 2025-01-27 | 20.41 | 20.98 | 20.29 | 20.69 | 13.96 | qfq | 3,070,822 | 63,743,063 | 1.82% |
| 2025-01-24 | 20.20 | 20.44 | 20.08 | 20.32 | 13.71 | qfq | 2,310,600 | 46,910,713 | 0.54% |
| 2025-01-23 | 19.83 | 20.54 | 19.83 | 20.21 | 13.64 | qfq | 4,107,229 | 83,254,562 | 2.38% |
| 2025-01-22 | 19.63 | 19.91 | 19.48 | 19.74 | 13.32 | qfq | 1,578,300 | 31,026,211 | 0.46% |
| 2025-01-21 | 19.78 | 19.78 | 19.38 | 19.65 | 13.26 | qfq | 2,181,100 | 42,691,140 | -0.15% |
| 2025-01-20 | 19.46 | 20.00 | 19.32 | 19.68 | 13.28 | qfq | 3,115,897 | 61,685,097 | 1.97% |
| 2025-01-17 | 19.37 | 19.46 | 19.13 | 19.30 | 13.03 | qfq | 2,056,743 | 39,632,265 | -0.46% |
| 2025-01-16 | 19.61 | 19.85 | 19.38 | 19.39 | 13.09 | qfq | 2,347,063 | 45,987,589 | -0.82% |
| 2025-01-15 | 19.39 | 19.65 | 19.25 | 19.55 | 13.20 | qfq | 2,478,309 | 48,369,987 | 0.41% |
| 2025-01-14 | 19.16 | 19.47 | 18.97 | 19.47 | 13.14 | qfq | 3,275,266 | 63,145,509 | 1.46% |
| 2025-01-13 | 18.92 | 19.19 | 18.78 | 19.19 | 12.95 | qfq | 2,738,200 | 52,056,225 | 1.16% |
| 2025-01-10 | 18.94 | 19.14 | 18.68 | 18.97 | 12.80 | qfq | 3,249,100 | 61,498,188 | 0.37% |
| 2025-01-09 | 19.47 | 19.67 | 18.81 | 18.90 | 12.76 | qfq | 3,950,600 | 75,898,286 | -3.42% |
| 2025-01-08 | 19.80 | 19.85 | 19.30 | 19.57 | 13.21 | qfq | 3,024,100 | 59,145,885 | -0.96% |
| 2025-01-07 | 20.17 | 20.18 | 19.63 | 19.76 | 13.34 | qfq | 3,079,100 | 61,030,798 | -2.13% |
| 2025-01-06 | 20.34 | 20.62 | 20.02 | 20.19 | 13.63 | qfq | 3,480,900 | 70,521,865 | -0.30% |
| 2025-01-03 | 20.08 | 20.73 | 20.08 | 20.25 | 13.67 | qfq | 4,334,650 | 88,556,367 | 0.85% |
| 2025-01-02 | 20.80 | 21.01 | 20.00 | 20.08 | 13.55 | qfq | 4,258,540 | 86,971,989 | -3.60% |
| 2024-12-31 | 21.15 | 21.19 | 20.74 | 20.83 | 14.06 | qfq | 3,172,201 | 66,349,290 | -1.42% |
| 2024-12-30 | 20.99 | 21.37 | 20.92 | 21.13 | 14.26 | qfq | 2,632,642 | 55,701,157 | 0.52% |
| 2024-12-27 | 20.68 | 21.22 | 20.61 | 21.02 | 14.19 | qfq | 3,143,300 | 65,791,614 | 1.64% |
| 2024-12-26 | 21.04 | 21.04 | 20.62 | 20.68 | 13.96 | qfq | 2,063,859 | 42,849,658 | -1.57% |
| 2024-12-25 | 20.91 | 21.03 | 20.80 | 21.01 | 14.18 | qfq | 2,615,650 | 54,817,369 | 0.72% |
| 2024-12-24 | 20.54 | 20.92 | 20.51 | 20.86 | 14.08 | qfq | 3,458,300 | 72,010,125 | 1.56% |
| 2024-12-23 | 20.58 | 20.86 | 20.38 | 20.54 | 13.86 | qfq | 2,709,108 | 56,061,970 | 0.05% |
| 2024-12-20 | 20.52 | 20.62 | 20.40 | 20.53 | 13.86 | qfq | 1,618,600 | 33,185,936 | 0.24% |
| 2024-12-19 | 20.25 | 20.48 | 20.05 | 20.48 | 13.82 | qfq | 1,621,211 | 32,821,623 | 0.49% |
| 2024-12-18 | 20.39 | 20.59 | 20.31 | 20.38 | 13.76 | qfq | 1,693,400 | 34,595,466 | 0.10% |
| 2024-12-17 | 20.55 | 20.74 | 20.28 | 20.36 | 13.74 | qfq | 2,137,344 | 43,734,324 | -0.92% |
| 2024-12-16 | 20.68 | 20.75 | 20.51 | 20.55 | 13.87 | qfq | 2,291,753 | 47,267,123 | -0.44% |
| 2024-12-13 | 20.95 | 21.04 | 20.60 | 20.64 | 13.93 | qfq | 3,456,800 | 71,636,123 | -1.71% |
| 2024-12-12 | 21.14 | 21.14 | 20.82 | 21.00 | 14.17 | qfq | 4,031,322 | 84,457,459 | -0.57% |
| 2024-12-11 | 21.08 | 21.27 | 21.03 | 21.12 | 14.25 | qfq | 1,865,953 | 39,435,226 | 0.33% |
| 2024-12-10 | 21.65 | 21.70 | 21.03 | 21.05 | 14.21 | qfq | 3,735,800 | 79,528,396 | -0.61% |
| 2024-12-09 | 21.42 | 21.49 | 21.08 | 21.18 | 14.30 | qfq | 1,994,758 | 42,432,646 | -0.70% |
| 2024-12-06 | 21.21 | 21.35 | 21.01 | 21.33 | 14.40 | qfq | 2,737,500 | 58,079,884 | 0.52% |
| 2024-12-05 | 21.54 | 21.55 | 21.16 | 21.22 | 14.32 | qfq | 2,902,500 | 61,793,454 | -1.44% |
| 2024-12-04 | 22.26 | 22.34 | 21.45 | 21.53 | 14.53 | qfq | 3,049,700 | 66,481,562 | -3.37% |
| 2024-12-03 | 22.03 | 22.38 | 21.76 | 22.28 | 15.04 | qfq | 3,677,803 | 81,479,500 | 1.23% |
| 2024-12-02 | 22.07 | 22.50 | 21.82 | 22.01 | 14.86 | qfq | 5,282,775 | 117,055,352 | 0.59% |
| 2024-11-29 | 21.48 | 22.00 | 21.48 | 21.88 | 14.77 | qfq | 2,989,127 | 65,201,052 | 1.67% |
| 2024-11-28 | 21.64 | 21.73 | 21.42 | 21.52 | 14.52 | qfq | 2,652,400 | 57,159,013 | -0.51% |
| 2024-11-27 | 21.38 | 21.63 | 20.97 | 21.63 | 14.60 | qfq | 3,068,400 | 65,294,994 | 1.36% |
| 2024-11-26 | 21.47 | 21.85 | 21.30 | 21.34 | 14.40 | qfq | 3,008,134 | 64,703,692 | -0.93% |
| 2024-11-25 | 21.16 | 22.10 | 21.16 | 21.54 | 14.54 | qfq | 4,239,288 | 92,008,480 | 1.27% |
| 2024-11-22 | 21.80 | 21.84 | 21.26 | 21.27 | 14.36 | qfq | 3,966,952 | 85,212,178 | -1.98% |
| 2024-11-21 | 21.94 | 22.08 | 21.56 | 21.70 | 14.65 | qfq | 3,467,409 | 75,403,464 | -1.27% |
| 2024-11-20 | 21.31 | 22.18 | 21.20 | 21.98 | 14.84 | qfq | 8,258,629 | 180,773,671 | 2.28% |
| 2024-11-19 | 20.63 | 21.55 | 20.47 | 21.49 | 14.50 | qfq | 8,857,067 | 188,095,603 | 5.14% |
| 2024-11-18 | 20.48 | 20.79 | 20.28 | 20.44 | 13.80 | qfq | 3,677,300 | 75,390,796 | 0.15% |
| 2024-11-15 | 20.50 | 20.76 | 20.38 | 20.41 | 13.78 | qfq | 2,774,420 | 57,048,261 | -0.49% |
| 2024-11-14 | 20.96 | 21.08 | 20.46 | 20.51 | 13.84 | qfq | 3,153,757 | 65,465,884 | -2.66% |
| 2024-11-13 | 21.45 | 21.51 | 20.80 | 21.07 | 14.22 | qfq | 4,773,629 | 100,652,937 | -2.09% |
| 2024-11-12 | 21.80 | 22.00 | 21.39 | 21.52 | 14.52 | qfq | 7,212,514 | 156,166,464 | -1.28% |
| 2024-11-11 | 20.46 | 21.86 | 20.33 | 21.80 | 14.71 | qfq | 12,991,410 | 277,734,932 | 7.23% |
| 2024-11-08 | 20.14 | 20.45 | 20.00 | 20.33 | 13.72 | qfq | 6,124,126 | 124,024,987 | 1.40% |
| 2024-11-07 | 19.60 | 20.13 | 19.48 | 20.05 | 13.53 | qfq | 5,564,320 | 110,631,654 | 2.09% |
| 2024-11-06 | 19.68 | 19.83 | 19.40 | 19.64 | 13.26 | qfq | 5,241,142 | 102,842,612 | -0.10% |
| 2024-11-05 | 19.50 | 19.68 | 19.23 | 19.66 | 13.27 | qfq | 6,017,986 | 117,391,899 | 1.13% |
| 2024-11-04 | 19.50 | 19.54 | 18.91 | 19.44 | 13.12 | qfq | 6,467,000 | 124,077,359 | -0.10% |
| 2024-11-01 | 19.49 | 19.75 | 19.37 | 19.46 | 13.13 | qfq | 3,929,128 | 76,812,439 | -0.41% |
| 2024-10-31 | 19.79 | 19.82 | 19.37 | 19.54 | 13.19 | qfq | 3,558,198 | 69,672,224 | -1.31% |
| 2024-10-30 | 19.99 | 20.05 | 19.61 | 19.80 | 13.36 | qfq | 2,653,959 | 52,535,832 | -0.60% |
| 2024-10-29 | 20.40 | 20.48 | 19.88 | 19.92 | 13.44 | qfq | 3,637,454 | 73,117,064 | -2.21% |
| 2024-10-28 | 20.27 | 20.50 | 20.07 | 20.37 | 13.75 | qfq | 3,625,892 | 73,564,850 | -0.24% |
| 2024-10-25 | 20.30 | 20.50 | 20.10 | 20.42 | 13.78 | qfq | 3,684,522 | 74,775,592 | 0.59% |
| 2024-10-24 | 20.31 | 20.43 | 20.16 | 20.30 | 13.70 | qfq | 2,634,957 | 53,405,114 | -0.15% |
| 2024-10-23 | 20.63 | 20.71 | 20.16 | 20.33 | 13.72 | qfq | 4,306,400 | 87,685,183 | -1.45% |
| 2024-10-22 | 20.58 | 20.92 | 20.39 | 20.63 | 13.92 | qfq | 3,474,840 | 71,610,271 | -0.58% |
| 2024-10-21 | 20.70 | 21.24 | 20.48 | 20.75 | 14.00 | qfq | 6,436,578 | 134,176,095 | 1.22% |
| 2024-10-18 | 20.05 | 20.77 | 20.05 | 20.50 | 13.84 | qfq | 4,860,858 | 99,660,552 | 1.99% |
| 2024-10-17 | 20.10 | 20.47 | 20.10 | 20.10 | 13.57 | qfq | 2,662,900 | 53,982,715 | -0.25% |
| 2024-10-16 | 20.07 | 20.39 | 19.80 | 20.15 | 13.60 | qfq | 3,120,295 | 62,786,856 | 0.10% |
| 2024-10-15 | 20.25 | 21.37 | 20.00 | 20.13 | 13.59 | qfq | 6,373,695 | 130,687,695 | -0.10% |
| 2024-10-14 | 19.97 | 20.22 | 19.52 | 20.15 | 13.60 | qfq | 4,223,900 | 84,117,800 | 0.90% |
| 2024-10-11 | 20.63 | 20.63 | 19.75 | 19.97 | 13.48 | qfq | 4,508,895 | 90,419,277 | -2.82% |
| 2024-10-10 | 20.88 | 21.25 | 20.40 | 20.55 | 13.87 | qfq | 6,025,531 | 125,276,518 | 0.00% |
| 2024-10-09 | 21.90 | 22.07 | 20.55 | 20.55 | 13.87 | qfq | 8,155,480 | 173,210,976 | -6.16% |
| 2024-10-08 | 23.09 | 23.09 | 20.99 | 21.90 | 14.78 | qfq | 11,668,332 | 256,209,301 | 4.34% |
| 2024-09-30 | 19.75 | 21.00 | 19.67 | 20.99 | 14.17 | qfq | 10,596,122 | 217,505,171 | 9.95% |
| 2024-09-27 | 18.37 | 19.13 | 18.36 | 19.09 | 12.88 | qfq | 4,232,301 | 79,696,199 | 4.66% |
| 2024-09-26 | 18.00 | 18.24 | 17.61 | 18.24 | 12.31 | qfq | 5,243,700 | 93,854,826 | 0.94% |
| 2024-09-25 | 18.07 | 18.53 | 18.05 | 18.07 | 12.20 | qfq | 3,773,030 | 68,995,704 | 0.56% |
| 2024-09-24 | 17.89 | 18.08 | 17.71 | 17.97 | 12.13 | qfq | 3,513,400 | 62,902,200 | 1.07% |
| 2024-09-23 | 18.00 | 18.21 | 17.65 | 17.78 | 12.00 | qfq | 2,578,500 | 46,004,176 | -1.66% |
| 2024-09-20 | 18.21 | 18.35 | 17.92 | 18.08 | 12.20 | qfq | 2,613,800 | 47,229,053 | -1.20% |
| 2024-09-19 | 18.30 | 18.60 | 18.22 | 18.30 | 12.35 | qfq | 1,991,981 | 36,601,865 | 0.00% |
| 2024-09-18 | 18.49 | 18.58 | 18.13 | 18.30 | 12.35 | qfq | 1,962,002 | 35,857,947 | -1.45% |
| 2024-09-13 | 18.80 | 18.80 | 18.52 | 18.57 | 12.53 | qfq | 1,870,000 | 34,816,839 | -0.43% |
| 2024-09-12 | 18.92 | 18.92 | 18.62 | 18.65 | 12.59 | qfq | 2,235,100 | 41,832,874 | -1.22% |
| 2024-09-11 | 18.69 | 19.00 | 18.63 | 18.88 | 12.74 | qfq | 1,833,500 | 34,555,931 | 0.59% |
| 2024-09-10 | 19.00 | 19.08 | 18.60 | 18.77 | 12.67 | qfq | 1,781,800 | 33,418,583 | -0.85% |
| 2024-09-09 | 18.91 | 19.12 | 18.69 | 18.93 | 12.78 | qfq | 3,132,300 | 59,404,417 | 0.42% |
| 2024-09-06 | 19.37 | 19.40 | 18.80 | 18.85 | 12.72 | qfq | 3,141,600 | 59,603,453 | -2.38% |
| 2024-09-05 | 19.14 | 19.38 | 19.01 | 19.31 | 13.03 | qfq | 4,373,324 | 84,141,415 | 1.31% |
| 2024-09-04 | 19.05 | 19.28 | 18.86 | 19.06 | 12.86 | qfq | 5,384,724 | 102,884,659 | 0.74% |
| 2024-09-03 | 18.55 | 19.23 | 18.41 | 18.92 | 12.77 | qfq | 5,584,871 | 106,094,070 | 1.83% |
| 2024-09-02 | 18.29 | 18.83 | 18.17 | 18.58 | 12.54 | qfq | 7,903,902 | 146,978,377 | 1.86% |
| 2024-08-30 | 17.58 | 18.50 | 17.38 | 18.24 | 12.31 | qfq | 7,191,450 | 130,348,007 | 6.42% |
| 2024-08-29 | 16.76 | 17.24 | 16.75 | 17.14 | 11.57 | qfq | 1,758,800 | 30,036,495 | 1.42% |
| 2024-08-28 | 16.69 | 17.05 | 16.55 | 16.90 | 11.41 | qfq | 1,447,100 | 24,403,682 | 1.56% |
| 2024-08-27 | 16.40 | 16.68 | 16.35 | 16.64 | 11.23 | qfq | 1,202,900 | 19,944,512 | 0.18% |
| 2024-08-26 | 16.67 | 16.77 | 16.50 | 16.61 | 11.21 | qfq | 1,048,800 | 17,374,857 | -0.60% |
| 2024-08-23 | 16.70 | 16.86 | 16.61 | 16.71 | 11.28 | qfq | 1,058,400 | 17,668,252 | -0.24% |
| 2024-08-22 | 16.97 | 17.04 | 16.71 | 16.75 | 11.31 | qfq | 860,500 | 14,474,980 | -1.18% |
| 2024-08-21 | 17.00 | 17.25 | 16.90 | 16.95 | 11.44 | qfq | 1,158,141 | 19,707,008 | -1.34% |
| 2024-08-20 | 17.32 | 17.46 | 16.93 | 17.18 | 11.60 | qfq | 2,030,245 | 34,833,753 | -1.09% |
| 2024-08-19 | 17.50 | 17.67 | 17.31 | 17.37 | 11.72 | qfq | 1,616,815 | 28,189,011 | -1.14% |
| 2024-08-16 | 17.35 | 17.66 | 17.18 | 17.57 | 11.86 | qfq | 2,328,600 | 40,660,036 | 0.86% |
| 2024-08-15 | 17.46 | 17.60 | 17.33 | 17.42 | 11.76 | qfq | 1,584,500 | 27,673,687 | 0.06% |
| 2024-08-14 | 17.62 | 17.62 | 17.40 | 17.41 | 11.75 | qfq | 2,053,200 | 35,939,918 | -0.74% |
| 2024-08-13 | 17.48 | 17.64 | 17.42 | 17.54 | 11.84 | qfq | 2,063,600 | 36,171,965 | 0.06% |
| 2024-08-12 | 17.27 | 17.75 | 17.26 | 17.53 | 11.83 | qfq | 3,212,300 | 56,468,355 | 1.62% |
| 2024-08-09 | 17.40 | 17.65 | 17.20 | 17.25 | 11.64 | qfq | 2,858,900 | 49,563,306 | -1.03% |
| 2024-08-08 | 17.55 | 17.64 | 17.25 | 17.43 | 11.76 | qfq | 1,994,800 | 34,847,127 | 0.69% |
| 2024-08-07 | 17.26 | 17.50 | 17.02 | 17.31 | 11.68 | qfq | 2,084,700 | 36,103,339 | 0.35% |
| 2024-08-06 | 16.94 | 17.28 | 16.94 | 17.25 | 11.64 | qfq | 1,949,099 | 33,431,965 | 2.37% |
| 2024-08-05 | 17.20 | 17.44 | 16.85 | 16.85 | 11.37 | qfq | 3,607,400 | 61,932,869 | -3.22% |
| 2024-08-02 | 17.00 | 17.71 | 16.84 | 17.41 | 11.75 | qfq | 4,830,420 | 84,201,882 | 2.35% |
| 2024-08-01 | 16.90 | 17.17 | 16.80 | 17.01 | 11.48 | qfq | 3,106,200 | 52,789,180 | 0.47% |
| 2024-07-31 | 15.88 | 16.97 | 15.81 | 16.93 | 11.43 | qfq | 3,223,300 | 53,475,106 | 6.81% |
| 2024-07-30 | 16.01 | 16.16 | 15.85 | 15.85 | 10.70 | qfq | 1,617,200 | 25,760,662 | -1.43% |
| 2024-07-29 | 16.37 | 16.40 | 16.06 | 16.08 | 10.85 | qfq | 1,066,024 | 17,218,216 | -1.59% |
| 2024-07-26 | 16.22 | 16.38 | 16.09 | 16.34 | 11.03 | qfq | 1,422,200 | 23,135,094 | 1.24% |
| 2024-07-25 | 15.95 | 16.40 | 15.94 | 16.14 | 10.89 | qfq | 1,492,400 | 24,171,340 | 0.44% |
| 2024-07-24 | 16.48 | 16.60 | 15.96 | 16.07 | 10.85 | qfq | 2,501,400 | 40,382,166 | -2.96% |
| 2024-07-23 | 16.95 | 17.03 | 16.52 | 16.56 | 11.18 | qfq | 1,571,500 | 26,275,311 | -2.24% |
| 2024-07-22 | 16.92 | 16.98 | 16.66 | 16.94 | 11.43 | qfq | 1,669,800 | 28,120,185 | 0.18% |
| 2024-07-19 | 16.95 | 17.03 | 16.81 | 16.91 | 11.41 | qfq | 1,861,800 | 31,508,652 | -0.29% |
| 2024-07-18 | 16.95 | 17.08 | 16.72 | 16.96 | 11.45 | qfq | 1,689,100 | 28,596,797 | 0.06% |
| 2024-07-17 | 16.95 | 17.10 | 16.70 | 16.95 | 11.44 | qfq | 2,669,625 | 45,015,161 | -0.18% |
| 2024-07-16 | 17.14 | 17.20 | 16.86 | 16.98 | 11.46 | qfq | 1,720,741 | 29,177,111 | -1.05% |
| 2024-07-15 | 17.47 | 17.53 | 17.04 | 17.16 | 11.58 | qfq | 3,205,045 | 55,097,436 | -1.83% |
| 2024-07-12 | 16.88 | 17.57 | 16.75 | 17.48 | 11.80 | qfq | 5,620,200 | 97,042,942 | 3.92% |
| 2024-07-11 | 16.56 | 16.93 | 16.55 | 16.82 | 11.35 | qfq | 1,753,838 | 29,373,423 | 2.56% |
| 2024-07-10 | 16.62 | 16.62 | 16.24 | 16.40 | 11.07 | qfq | 1,472,200 | 24,157,807 | 0.00% |
| 2024-07-09 | 16.05 | 16.45 | 15.97 | 16.40 | 11.07 | qfq | 1,902,903 | 30,839,796 | 2.37% |
| 2024-07-08 | 16.75 | 16.85 | 15.91 | 16.02 | 10.81 | qfq | 2,404,702 | 38,942,443 | -4.07% |
| 2024-07-05 | 16.21 | 16.76 | 16.16 | 16.70 | 11.27 | qfq | 1,586,500 | 26,231,594 | 2.83% |
| 2024-07-04 | 16.81 | 16.81 | 16.18 | 16.24 | 10.96 | qfq | 1,493,315 | 24,468,205 | -2.81% |
| 2024-07-03 | 16.53 | 16.95 | 16.53 | 16.71 | 11.28 | qfq | 1,792,858 | 30,163,140 | 0.72% |
| 2024-07-02 | 16.74 | 16.85 | 16.56 | 16.59 | 11.20 | qfq | 1,137,100 | 18,933,453 | -1.25% |
| 2024-07-01 | 16.56 | 16.86 | 16.45 | 16.80 | 11.34 | qfq | 1,626,579 | 27,098,055 | 0.90% |
| 2024-06-28 | 16.76 | 17.05 | 16.60 | 16.65 | 11.24 | qfq | 1,493,824 | 25,122,861 | -0.83% |
| 2024-06-27 | 17.20 | 17.27 | 16.75 | 16.79 | 11.33 | qfq | 1,496,400 | 25,317,908 | -2.61% |
| 2024-06-26 | 16.66 | 17.27 | 16.56 | 17.24 | 11.64 | qfq | 1,903,475 | 32,479,126 | 2.99% |
| 2024-06-25 | 16.64 | 16.92 | 16.63 | 16.74 | 11.30 | qfq | 1,401,000 | 23,524,500 | 0.60% |
| 2024-06-24 | 16.97 | 17.26 | 16.62 | 16.64 | 11.23 | qfq | 1,986,300 | 33,624,938 | -4.09% |
| 2024-06-21 | 16.98 | 17.35 | 16.95 | 17.35 | 11.71 | qfq | 1,524,300 | 26,181,099 | 1.46% |
| 2024-06-20 | 17.15 | 17.40 | 17.01 | 17.10 | 11.54 | qfq | 1,332,400 | 22,872,563 | -0.70% |
| 2024-06-19 | 17.48 | 17.55 | 17.17 | 17.22 | 11.62 | qfq | 1,492,600 | 25,795,787 | -1.43% |
| 2024-06-18 | 17.34 | 17.53 | 17.32 | 17.47 | 11.79 | qfq | 1,611,181 | 28,081,368 | 0.17% |
| 2024-06-17 | 17.02 | 17.45 | 16.91 | 17.44 | 11.77 | qfq | 2,738,174 | 47,412,450 | 2.89% |
| 2024-06-14 | 17.05 | 17.07 | 16.82 | 16.95 | 11.44 | qfq | 1,271,800 | 21,561,757 | -1.57% |
| 2024-06-13 | 17.51 | 17.56 | 17.18 | 17.22 | 11.42 | qfq | 1,285,500 | 22,215,981 | -1.99% |
| 2024-06-12 | 17.44 | 17.87 | 17.35 | 17.57 | 11.65 | qfq | 2,097,458 | 36,891,818 | 0.75% |
| 2024-06-11 | 17.23 | 17.50 | 17.12 | 17.44 | 11.57 | qfq | 1,381,958 | 23,943,480 | 0.63% |
| 2024-06-07 | 17.28 | 17.42 | 17.06 | 17.33 | 11.49 | qfq | 1,739,790 | 30,043,036 | 0.46% |
| 2024-06-06 | 17.46 | 17.75 | 17.06 | 17.25 | 11.44 | qfq | 2,944,900 | 50,846,065 | -2.27% |
| 2024-06-05 | 17.76 | 17.97 | 17.62 | 17.65 | 11.71 | qfq | 2,017,358 | 35,904,968 | -0.40% |
| 2024-06-04 | 17.54 | 17.76 | 17.40 | 17.72 | 11.75 | qfq | 1,529,100 | 26,906,822 | 1.26% |
| 2024-06-03 | 17.98 | 17.98 | 17.43 | 17.50 | 11.61 | qfq | 2,953,000 | 52,040,439 | -2.40% |
| 2024-05-31 | 17.97 | 18.15 | 17.92 | 17.93 | 11.89 | qfq | 1,272,642 | 22,916,967 | -0.22% |
| 2024-05-30 | 18.21 | 18.25 | 17.70 | 17.97 | 11.92 | qfq | 2,114,200 | 37,938,200 | 0.17% |
| 2024-05-29 | 18.27 | 18.27 | 17.87 | 17.94 | 11.90 | qfq | 2,176,000 | 39,091,630 | -1.27% |
| 2024-05-28 | 18.33 | 18.34 | 18.12 | 18.17 | 12.05 | qfq | 2,035,600 | 37,048,835 | -0.87% |
| 2024-05-27 | 18.04 | 18.35 | 17.82 | 18.33 | 12.16 | qfq | 2,825,400 | 51,156,487 | 1.50% |
| 2024-05-24 | 18.12 | 18.20 | 17.90 | 18.06 | 11.98 | qfq | 2,783,200 | 50,334,203 | 0.44% |
| 2024-05-23 | 18.37 | 18.43 | 17.81 | 17.98 | 11.93 | qfq | 4,402,052 | 79,421,307 | -2.12% |
| 2024-05-22 | 18.45 | 18.60 | 18.26 | 18.37 | 12.18 | qfq | 3,284,100 | 60,366,230 | -0.65% |
| 2024-05-21 | 18.50 | 18.67 | 18.41 | 18.49 | 12.26 | qfq | 3,206,400 | 59,346,809 | -0.64% |
| 2024-05-20 | 18.73 | 18.89 | 18.42 | 18.61 | 12.34 | qfq | 4,876,307 | 91,044,248 | -0.43% |
| 2024-05-17 | 18.27 | 18.86 | 18.24 | 18.69 | 12.40 | qfq | 8,193,150 | 152,077,654 | 1.85% |
| 2024-05-16 | 18.00 | 18.49 | 17.88 | 18.35 | 12.17 | qfq | 5,602,200 | 101,816,473 | 1.83% |
| 2024-05-15 | 18.22 | 18.40 | 17.98 | 18.02 | 11.95 | qfq | 5,968,000 | 108,311,445 | -1.42% |
| 2024-05-14 | 17.68 | 18.39 | 17.60 | 18.28 | 12.12 | qfq | 7,936,562 | 143,443,465 | 2.70% |
| 2024-05-13 | 17.21 | 17.84 | 17.21 | 17.80 | 11.81 | qfq | 7,798,500 | 137,656,769 | 2.01% |
| 2024-05-10 | 17.77 | 18.18 | 17.35 | 17.45 | 11.57 | qfq | 10,262,458 | 181,725,074 | -2.19% |
| 2024-05-09 | 17.56 | 17.98 | 17.41 | 17.84 | 11.83 | qfq | 9,171,356 | 162,681,933 | 0.00% |
| 2024-05-08 | 17.80 | 18.09 | 17.45 | 17.84 | 11.83 | qfq | 10,651,556 | 188,808,437 | -1.22% |
| 2024-05-07 | 17.50 | 18.65 | 17.36 | 18.06 | 11.98 | qfq | 16,322,041 | 292,258,734 | 3.91% |
| 2024-05-06 | 16.98 | 17.41 | 16.86 | 17.38 | 11.53 | qfq | 9,771,848 | 167,832,892 | 4.32% |
| 2024-04-30 | 16.42 | 16.83 | 16.37 | 16.66 | 11.05 | qfq | 6,632,505 | 110,282,841 | 1.15% |
| 2024-04-29 | 16.26 | 16.49 | 16.11 | 16.47 | 10.92 | qfq | 5,519,365 | 90,385,394 | 1.29% |
| 2024-04-26 | 16.01 | 16.27 | 16.01 | 16.26 | 10.78 | qfq | 5,223,572 | 84,539,998 | 0.37% |
| 2024-04-25 | 15.99 | 16.38 | 15.95 | 16.20 | 10.74 | qfq | 4,974,912 | 80,782,349 | 0.81% |
| 2024-04-24 | 15.92 | 16.10 | 15.71 | 16.07 | 10.66 | qfq | 4,768,252 | 75,804,479 | 0.50% |
| 2024-04-23 | 16.06 | 16.38 | 15.88 | 15.99 | 10.61 | qfq | 5,871,600 | 94,737,920 | -1.36% |
| 2024-04-22 | 15.94 | 16.50 | 15.91 | 16.21 | 10.75 | qfq | 8,263,069 | 134,600,639 | 1.19% |
| 2024-04-19 | 15.87 | 16.14 | 15.60 | 16.02 | 10.63 | qfq | 8,885,879 | 141,043,962 | -1.23% |
| 2024-04-18 | 16.61 | 16.93 | 16.18 | 16.22 | 10.76 | qfq | 11,896,109 | 196,127,115 | -1.88% |
| 2024-04-17 | 16.00 | 16.75 | 15.85 | 16.53 | 10.96 | qfq | 18,603,436 | 306,083,763 | -1.14% |
| 2024-04-16 | 16.00 | 16.72 | 15.74 | 16.72 | 11.09 | qfq | 23,755,766 | 390,165,703 | 10.00% |
| 2024-04-15 | 15.35 | 15.58 | 14.95 | 15.20 | 10.08 | qfq | 3,357,715 | 51,151,947 | -1.75% |
| 2024-04-12 | 15.53 | 15.69 | 15.44 | 15.47 | 10.26 | qfq | 2,432,858 | 37,819,185 | -0.51% |
| 2024-04-11 | 15.44 | 15.60 | 15.36 | 15.55 | 10.31 | qfq | 2,161,300 | 33,575,452 | 0.13% |
| 2024-04-10 | 15.62 | 15.72 | 15.37 | 15.53 | 10.30 | qfq | 2,869,400 | 44,664,058 | -0.83% |
| 2024-04-09 | 15.32 | 15.66 | 15.27 | 15.66 | 10.39 | qfq | 2,761,800 | 42,838,756 | 2.29% |
| 2024-04-08 | 15.48 | 15.55 | 15.30 | 15.31 | 10.15 | qfq | 2,176,400 | 33,487,881 | -1.48% |
| 2024-04-03 | 15.54 | 15.61 | 15.39 | 15.54 | 10.31 | qfq | 2,161,345 | 33,516,622 | 0.00% |
| 2024-04-02 | 15.41 | 15.56 | 15.28 | 15.54 | 10.31 | qfq | 2,265,275 | 34,963,793 | 0.84% |
| 2024-04-01 | 15.14 | 15.43 | 15.08 | 15.41 | 10.22 | qfq | 2,215,400 | 33,839,564 | 2.19% |
| 2024-03-29 | 14.95 | 15.08 | 14.93 | 15.08 | 10.00 | qfq | 1,421,400 | 21,339,326 | 0.60% |
| 2024-03-28 | 14.81 | 15.09 | 14.76 | 14.99 | 9.94 | qfq | 1,867,100 | 27,939,597 | 0.87% |
| 2024-03-27 | 15.01 | 15.15 | 14.84 | 14.86 | 9.86 | qfq | 1,706,300 | 25,631,255 | -1.46% |
| 2024-03-26 | 15.01 | 15.11 | 14.88 | 15.08 | 10.00 | qfq | 2,012,800 | 30,185,312 | 0.53% |
| 2024-03-25 | 15.29 | 15.37 | 15.00 | 15.00 | 9.95 | qfq | 2,289,813 | 34,685,975 | -2.22% |
| 2024-03-22 | 15.76 | 15.80 | 15.31 | 15.34 | 10.17 | qfq | 2,771,500 | 42,830,319 | -3.03% |
| 2024-03-21 | 15.90 | 15.94 | 15.69 | 15.82 | 10.49 | qfq | 2,002,409 | 31,662,648 | -0.44% |
| 2024-03-20 | 15.73 | 15.90 | 15.66 | 15.89 | 10.54 | qfq | 2,138,200 | 33,798,642 | 0.89% |
| 2024-03-19 | 15.77 | 15.87 | 15.73 | 15.75 | 10.45 | qfq | 1,929,400 | 30,458,896 | -0.32% |
| 2024-03-18 | 15.63 | 15.80 | 15.52 | 15.80 | 10.48 | qfq | 2,741,320 | 42,926,116 | 1.09% |
| 2024-03-15 | 15.57 | 15.68 | 15.50 | 15.63 | 10.37 | qfq | 1,924,900 | 30,029,603 | 0.13% |
| 2024-03-14 | 15.69 | 15.89 | 15.48 | 15.61 | 10.35 | qfq | 1,992,800 | 31,323,358 | -0.26% |
| 2024-03-13 | 15.63 | 15.72 | 15.45 | 15.65 | 10.38 | qfq | 1,967,500 | 30,679,872 | -0.25% |
| 2024-03-12 | 15.55 | 15.74 | 15.53 | 15.69 | 10.41 | qfq | 2,319,913 | 36,317,753 | 1.49% |
| 2024-03-11 | 15.30 | 15.48 | 15.19 | 15.46 | 10.25 | qfq | 1,651,400 | 25,357,440 | 1.11% |
| 2024-03-08 | 15.26 | 15.38 | 15.11 | 15.29 | 10.14 | qfq | 1,558,888 | 23,746,986 | 0.07% |
| 2024-03-07 | 15.38 | 15.48 | 15.23 | 15.28 | 10.13 | qfq | 1,623,700 | 24,929,777 | -0.59% |
| 2024-03-06 | 15.45 | 15.62 | 15.22 | 15.37 | 10.19 | qfq | 1,974,002 | 30,417,274 | -0.58% |
| 2024-03-05 | 15.72 | 15.73 | 15.38 | 15.46 | 10.25 | qfq | 2,715,110 | 42,083,744 | -2.15% |
| 2024-03-04 | 15.80 | 16.06 | 15.63 | 15.80 | 10.48 | qfq | 3,075,122 | 48,460,776 | 0.06% |
| 2024-03-01 | 15.89 | 15.92 | 15.70 | 15.79 | 10.47 | qfq | 1,840,358 | 29,033,802 | -0.25% |
| 2024-02-29 | 15.57 | 15.93 | 15.52 | 15.83 | 10.50 | qfq | 2,757,830 | 43,421,633 | 1.41% |
| 2024-02-28 | 16.01 | 16.46 | 15.60 | 15.61 | 10.35 | qfq | 4,524,718 | 72,582,813 | -2.50% |
| 2024-02-27 | 15.83 | 16.02 | 15.77 | 16.01 | 10.62 | qfq | 2,611,858 | 41,513,461 | 0.69% |
| 2024-02-26 | 15.66 | 16.05 | 15.57 | 15.90 | 10.55 | qfq | 3,714,488 | 58,590,720 | 1.27% |
| 2024-02-23 | 15.57 | 15.71 | 15.45 | 15.70 | 10.41 | qfq | 3,101,600 | 48,356,004 | 0.77% |
| 2024-02-22 | 15.55 | 15.68 | 15.46 | 15.58 | 10.33 | qfq | 2,320,290 | 36,090,117 | 0.19% |
| 2024-02-21 | 15.48 | 15.92 | 15.35 | 15.55 | 10.31 | qfq | 3,074,000 | 48,248,795 | -0.19% |
| 2024-02-20 | 15.48 | 15.70 | 15.37 | 15.58 | 10.33 | qfq | 2,233,110 | 34,704,115 | 0.45% |
| 2024-02-19 | 15.93 | 15.93 | 15.33 | 15.51 | 10.29 | qfq | 3,450,611 | 53,721,259 | -1.40% |
| 2024-02-08 | 15.22 | 15.99 | 15.05 | 15.73 | 10.43 | qfq | 4,888,467 | 77,016,405 | 3.42% |
| 2024-02-07 | 14.52 | 15.39 | 14.52 | 15.21 | 10.09 | qfq | 4,754,860 | 71,936,456 | 3.75% |
| 2024-02-06 | 13.49 | 14.71 | 13.13 | 14.66 | 9.72 | qfq | 4,350,530 | 61,035,162 | 8.83% |
| 2024-02-05 | 13.88 | 13.89 | 13.01 | 13.47 | 8.93 | qfq | 4,919,759 | 66,206,753 | -4.20% |
| 2024-02-02 | 14.46 | 14.65 | 13.67 | 14.06 | 9.33 | qfq | 3,574,558 | 50,994,831 | -3.10% |
| 2024-02-01 | 14.52 | 14.89 | 14.29 | 14.51 | 9.62 | qfq | 2,165,280 | 31,499,975 | -0.75% |
| 2024-01-31 | 15.03 | 15.24 | 14.52 | 14.62 | 9.70 | qfq | 2,489,498 | 36,889,580 | -3.37% |
| 2024-01-30 | 15.55 | 15.55 | 15.10 | 15.13 | 10.03 | qfq | 2,239,050 | 34,301,399 | -3.69% |
| 2024-01-29 | 15.80 | 16.27 | 15.66 | 15.71 | 10.42 | qfq | 2,594,123 | 41,211,543 | -0.38% |
| 2024-01-26 | 15.79 | 16.00 | 15.70 | 15.77 | 10.46 | qfq | 1,842,052 | 29,219,148 | -0.63% |
| 2024-01-25 | 15.37 | 15.89 | 15.29 | 15.87 | 10.53 | qfq | 2,540,900 | 39,715,254 | 3.25% |
| 2024-01-24 | 15.58 | 15.62 | 14.90 | 15.37 | 10.19 | qfq | 2,383,712 | 36,383,730 | 0.00% |
| 2024-01-23 | 15.15 | 15.45 | 15.08 | 15.37 | 10.19 | qfq | 2,134,743 | 32,610,378 | 1.65% |
| 2024-01-22 | 15.97 | 15.99 | 15.01 | 15.12 | 10.03 | qfq | 2,301,693 | 35,696,269 | -5.26% |
| 2024-01-19 | 15.86 | 16.17 | 15.83 | 15.96 | 10.59 | qfq | 1,729,700 | 27,671,707 | 0.25% |
| 2024-01-18 | 16.20 | 16.30 | 15.60 | 15.92 | 10.56 | qfq | 2,890,591 | 45,798,470 | -2.03% |
| 2024-01-17 | 16.66 | 16.70 | 16.24 | 16.25 | 10.78 | qfq | 1,790,300 | 29,516,032 | -2.64% |
| 2024-01-16 | 16.86 | 16.95 | 16.53 | 16.69 | 11.07 | qfq | 1,828,144 | 30,540,377 | -1.13% |
| 2024-01-15 | 16.96 | 17.01 | 16.77 | 16.88 | 11.20 | qfq | 1,554,746 | 26,263,086 | -0.76% |
| 2024-01-12 | 17.17 | 17.29 | 17.00 | 17.01 | 11.28 | qfq | 1,531,250 | 26,223,976 | -1.22% |
| 2024-01-11 | 17.11 | 17.25 | 17.00 | 17.22 | 11.42 | qfq | 1,408,350 | 24,150,414 | 0.88% |
| 2024-01-10 | 17.09 | 17.20 | 16.87 | 17.07 | 11.32 | qfq | 1,185,964 | 20,241,682 | -0.12% |
| 2024-01-09 | 17.03 | 17.26 | 16.93 | 17.09 | 11.33 | qfq | 1,741,900 | 29,722,465 | 0.53% |
| 2024-01-08 | 17.35 | 17.36 | 17.00 | 17.00 | 11.28 | qfq | 1,415,500 | 24,263,033 | -2.35% |
| 2024-01-05 | 17.62 | 17.68 | 17.33 | 17.41 | 11.55 | qfq | 1,304,859 | 22,840,816 | -1.42% |
| 2024-01-04 | 17.84 | 17.84 | 17.50 | 17.66 | 11.71 | qfq | 1,617,905 | 28,500,588 | -0.84% |
| 2024-01-03 | 17.64 | 17.89 | 17.59 | 17.81 | 11.81 | qfq | 1,594,041 | 28,326,470 | 0.96% |
| 2024-01-02 | 17.61 | 17.74 | 17.53 | 17.64 | 11.70 | qfq | 1,455,905 | 25,722,942 | 0.46% |
| 2023-12-29 | 17.33 | 17.59 | 17.27 | 17.56 | 11.65 | qfq | 1,447,900 | 25,334,214 | 1.33% |
| 2023-12-28 | 17.08 | 17.41 | 16.99 | 17.33 | 11.49 | qfq | 1,823,244 | 31,411,575 | 1.46% |
| 2023-12-27 | 16.88 | 17.09 | 16.78 | 17.08 | 11.33 | qfq | 1,333,200 | 22,615,772 | 1.18% |
| 2023-12-26 | 16.93 | 17.08 | 16.86 | 16.88 | 11.20 | qfq | 1,325,538 | 22,435,522 | -0.59% |
| 2023-12-25 | 17.44 | 17.68 | 16.81 | 16.98 | 11.26 | qfq | 4,285,144 | 73,178,720 | -5.19% |
| 2023-12-22 | 18.03 | 18.03 | 17.83 | 17.91 | 11.88 | qfq | 1,101,434 | 19,730,050 | -0.67% |
| 2023-12-21 | 17.83 | 18.04 | 17.59 | 18.03 | 11.96 | qfq | 1,584,310 | 28,276,010 | 1.01% |
| 2023-12-20 | 17.87 | 18.00 | 17.81 | 17.85 | 11.84 | qfq | 1,308,925 | 23,451,383 | -0.11% |
| 2023-12-19 | 18.09 | 18.15 | 17.76 | 17.87 | 11.85 | qfq | 2,335,602 | 41,743,598 | -1.49% |
| 2023-12-18 | 18.42 | 18.49 | 18.08 | 18.14 | 12.03 | qfq | 2,214,724 | 40,476,784 | -2.00% |
| 2023-12-15 | 18.82 | 18.88 | 18.46 | 18.51 | 12.28 | qfq | 2,294,600 | 42,681,591 | -1.59% |
| 2023-12-14 | 18.88 | 19.08 | 18.80 | 18.81 | 12.48 | qfq | 1,365,358 | 25,814,383 | -0.63% |
| 2023-12-13 | 18.78 | 19.19 | 18.76 | 18.93 | 12.56 | qfq | 1,810,199 | 34,455,547 | 0.32% |
| 2023-12-12 | 18.83 | 18.96 | 18.73 | 18.87 | 12.52 | qfq | 1,418,712 | 26,758,114 | 0.21% |
| 2023-12-11 | 18.82 | 18.85 | 18.51 | 18.83 | 12.49 | qfq | 2,073,100 | 38,732,614 | -0.32% |
| 2023-12-08 | 19.09 | 19.09 | 18.88 | 18.89 | 12.53 | qfq | 2,012,323 | 38,157,529 | -0.84% |
| 2023-12-07 | 19.23 | 19.23 | 19.03 | 19.05 | 12.63 | qfq | 1,694,358 | 32,337,456 | -0.94% |
| 2023-12-06 | 19.10 | 19.40 | 18.95 | 19.23 | 12.75 | qfq | 1,843,858 | 35,366,880 | 0.79% |
| 2023-12-05 | 19.21 | 19.31 | 19.06 | 19.08 | 12.65 | qfq | 2,318,500 | 44,417,052 | -1.19% |
| 2023-12-04 | 19.43 | 19.55 | 19.15 | 19.31 | 12.81 | qfq | 1,955,800 | 37,806,821 | -0.82% |
| 2023-12-01 | 19.52 | 19.60 | 19.37 | 19.47 | 12.91 | qfq | 1,612,700 | 31,414,133 | -0.15% |
| 2023-11-30 | 19.48 | 19.57 | 19.32 | 19.50 | 12.93 | qfq | 1,724,100 | 33,508,733 | 0.05% |
| 2023-11-29 | 19.78 | 19.82 | 19.46 | 19.49 | 12.93 | qfq | 2,213,423 | 43,400,412 | -1.66% |
| 2023-11-28 | 19.70 | 19.95 | 19.21 | 19.82 | 13.15 | qfq | 3,890,523 | 76,369,084 | 1.12% |
| 2023-11-27 | 20.16 | 20.43 | 19.59 | 19.60 | 13.00 | qfq | 5,196,622 | 103,058,878 | -2.97% |
| 2023-11-24 | 19.90 | 20.52 | 19.86 | 20.20 | 13.40 | qfq | 7,220,545 | 146,142,721 | 2.18% |
| 2023-11-23 | 19.55 | 19.78 | 19.50 | 19.77 | 13.11 | qfq | 3,367,202 | 66,293,821 | 1.85% |
| 2023-11-22 | 19.49 | 19.57 | 19.40 | 19.41 | 12.87 | qfq | 1,499,000 | 29,185,107 | -0.51% |
| 2023-11-21 | 19.45 | 19.60 | 19.40 | 19.51 | 12.94 | qfq | 2,267,879 | 44,263,560 | 0.46% |
| 2023-11-20 | 19.31 | 19.52 | 19.28 | 19.42 | 12.88 | qfq | 2,445,902 | 47,472,532 | 0.41% |
| 2023-11-17 | 19.08 | 19.37 | 19.04 | 19.34 | 12.83 | qfq | 2,286,000 | 43,890,106 | 1.15% |
| 2023-11-16 | 19.33 | 19.42 | 19.09 | 19.12 | 12.68 | qfq | 1,947,500 | 37,402,790 | -1.14% |
| 2023-11-15 | 19.38 | 19.55 | 19.32 | 19.34 | 12.83 | qfq | 2,085,912 | 40,445,921 | 0.21% |
| 2023-11-14 | 19.27 | 19.47 | 19.22 | 19.30 | 12.80 | qfq | 1,213,968 | 23,429,247 | -0.05% |
| 2023-11-13 | 19.52 | 19.69 | 19.09 | 19.31 | 12.81 | qfq | 2,183,600 | 42,054,310 | -0.92% |
| 2023-11-10 | 19.47 | 19.72 | 19.31 | 19.49 | 12.93 | qfq | 1,877,000 | 36,652,376 | -0.20% |
| 2023-11-09 | 19.66 | 19.87 | 19.45 | 19.53 | 12.95 | qfq | 2,252,512 | 44,106,965 | -1.11% |
| 2023-11-08 | 19.84 | 19.99 | 19.66 | 19.75 | 13.10 | qfq | 1,816,800 | 36,018,490 | -0.45% |
| 2023-11-07 | 20.07 | 20.08 | 19.82 | 19.84 | 13.16 | qfq | 1,505,200 | 29,961,867 | -0.90% |
| 2023-11-06 | 19.70 | 20.06 | 19.70 | 20.02 | 13.28 | qfq | 2,022,900 | 40,310,347 | 1.93% |
| 2023-11-03 | 19.70 | 19.94 | 19.64 | 19.64 | 13.03 | qfq | 1,330,310 | 26,277,002 | -0.81% |
| 2023-11-02 | 19.96 | 19.97 | 19.73 | 19.80 | 13.13 | qfq | 844,100 | 16,740,444 | -0.40% |
| 2023-11-01 | 20.00 | 20.01 | 19.57 | 19.88 | 13.19 | qfq | 1,339,400 | 26,442,027 | -0.10% |
| 2023-10-31 | 19.88 | 19.99 | 19.78 | 19.90 | 13.20 | qfq | 1,387,900 | 27,612,411 | 0.25% |
| 2023-10-30 | 19.54 | 19.96 | 19.52 | 19.85 | 13.17 | qfq | 1,452,800 | 28,816,773 | 1.38% |
| 2023-10-27 | 18.94 | 19.66 | 18.81 | 19.58 | 12.99 | qfq | 2,653,562 | 51,368,835 | 3.32% |
| 2023-10-26 | 19.02 | 19.06 | 18.81 | 18.95 | 12.57 | qfq | 1,363,890 | 25,756,365 | -0.47% |
| 2023-10-25 | 19.19 | 19.28 | 19.03 | 19.04 | 12.63 | qfq | 1,438,200 | 27,527,903 | -0.42% |
| 2023-10-24 | 18.72 | 19.34 | 18.68 | 19.12 | 12.68 | qfq | 1,732,800 | 33,015,678 | 1.97% |
| 2023-10-23 | 19.04 | 19.14 | 18.71 | 18.75 | 12.44 | qfq | 1,635,500 | 30,908,178 | -1.21% |
| 2023-10-20 | 19.15 | 19.15 | 18.92 | 18.98 | 12.59 | qfq | 1,680,100 | 31,930,938 | -0.94% |
| 2023-10-19 | 19.77 | 19.77 | 18.89 | 19.16 | 12.71 | qfq | 3,290,488 | 63,107,263 | -4.49% |
| 2023-10-18 | 20.76 | 20.80 | 20.03 | 20.06 | 13.30 | qfq | 2,186,778 | 44,297,438 | -3.28% |
| 2023-10-17 | 21.02 | 21.07 | 20.60 | 20.74 | 13.76 | qfq | 1,657,300 | 34,397,635 | -1.33% |
| 2023-10-16 | 21.15 | 21.27 | 20.95 | 21.02 | 13.94 | qfq | 2,271,000 | 47,920,960 | -0.38% |
| 2023-10-13 | 20.93 | 21.17 | 20.74 | 21.10 | 13.99 | qfq | 2,373,400 | 50,044,393 | 1.10% |
| 2023-10-12 | 20.73 | 21.10 | 20.72 | 20.87 | 13.84 | qfq | 1,250,800 | 26,182,290 | 0.58% |
| 2023-10-11 | 20.57 | 21.08 | 20.57 | 20.75 | 13.76 | qfq | 1,760,573 | 36,828,043 | 0.92% |
| 2023-10-10 | 20.87 | 20.91 | 20.55 | 20.56 | 13.64 | qfq | 945,067 | 19,548,040 | -1.11% |
| 2023-10-09 | 21.00 | 21.00 | 20.69 | 20.79 | 13.79 | qfq | 963,195 | 20,017,005 | -0.76% |
| 2023-09-28 | 20.87 | 21.04 | 20.84 | 20.95 | 13.90 | qfq | 1,240,300 | 26,000,414 | 0.00% |
| 2023-09-27 | 20.63 | 21.06 | 20.63 | 20.95 | 13.90 | qfq | 1,563,355 | 32,711,773 | 1.16% |
| 2023-09-26 | 20.84 | 20.90 | 20.68 | 20.71 | 13.74 | qfq | 738,400 | 15,343,426 | -0.81% |
| 2023-09-25 | 20.65 | 20.92 | 20.55 | 20.88 | 13.85 | qfq | 1,743,378 | 36,286,615 | 1.21% |
| 2023-09-22 | 20.45 | 20.65 | 20.30 | 20.63 | 13.68 | qfq | 853,378 | 17,495,930 | 0.98% |
| 2023-09-21 | 20.53 | 20.64 | 20.41 | 20.43 | 13.55 | qfq | 748,400 | 15,346,053 | -0.78% |
| 2023-09-20 | 20.57 | 20.79 | 20.57 | 20.59 | 13.66 | qfq | 862,558 | 17,808,053 | -0.19% |
| 2023-09-19 | 20.79 | 20.84 | 20.61 | 20.63 | 13.68 | qfq | 897,536 | 18,578,714 | -0.72% |
| 2023-09-18 | 20.32 | 20.89 | 20.30 | 20.78 | 13.78 | qfq | 3,539,807 | 73,135,244 | 2.16% |
| 2023-09-15 | 20.21 | 20.52 | 20.21 | 20.34 | 13.49 | qfq | 1,684,082 | 34,376,019 | 0.35% |
| 2023-09-14 | 20.31 | 20.39 | 20.18 | 20.27 | 13.44 | qfq | 624,200 | 12,637,862 | -0.20% |
| 2023-09-13 | 20.39 | 20.43 | 20.19 | 20.31 | 13.47 | qfq | 1,182,500 | 23,987,355 | -0.25% |
| 2023-09-12 | 20.30 | 20.43 | 20.24 | 20.36 | 13.50 | qfq | 846,800 | 17,238,600 | 0.25% |
| 2023-09-11 | 20.00 | 20.35 | 19.92 | 20.31 | 13.47 | qfq | 1,384,500 | 28,049,217 | 1.75% |
| 2023-09-08 | 20.06 | 20.18 | 19.94 | 19.96 | 13.24 | qfq | 799,810 | 16,018,868 | -0.50% |
| 2023-09-07 | 20.20 | 20.27 | 20.04 | 20.06 | 13.30 | qfq | 766,802 | 15,438,290 | -1.18% |
| 2023-09-06 | 20.33 | 20.37 | 20.10 | 20.30 | 13.46 | qfq | 679,102 | 13,751,383 | 0.05% |
| 2023-09-05 | 20.28 | 20.38 | 20.26 | 20.29 | 13.46 | qfq | 747,310 | 15,166,002 | -0.15% |
| 2023-09-04 | 20.28 | 20.37 | 20.15 | 20.32 | 13.48 | qfq | 906,000 | 18,358,775 | 0.30% |
| 2023-09-01 | 20.18 | 20.28 | 20.11 | 20.26 | 13.44 | qfq | 825,600 | 16,693,105 | 0.40% |
| 2023-08-31 | 20.19 | 20.30 | 20.01 | 20.18 | 13.38 | qfq | 879,407 | 17,677,439 | -0.05% |
| 2023-08-30 | 20.25 | 20.38 | 20.15 | 20.19 | 13.39 | qfq | 1,306,800 | 26,478,013 | -0.54% |
| 2023-08-29 | 19.82 | 20.33 | 19.77 | 20.30 | 13.46 | qfq | 1,470,402 | 29,659,995 | 2.16% |
| 2023-08-28 | 20.60 | 20.72 | 19.83 | 19.87 | 13.18 | qfq | 1,781,802 | 36,111,335 | 0.71% |
| 2023-08-25 | 19.90 | 20.01 | 19.62 | 19.73 | 13.09 | qfq | 1,371,532 | 27,214,735 | -1.20% |
| 2023-08-24 | 20.02 | 20.13 | 19.92 | 19.97 | 13.25 | qfq | 1,678,204 | 33,562,311 | -0.20% |
| 2023-08-23 | 20.26 | 20.26 | 20.01 | 20.01 | 13.27 | qfq | 834,571 | 16,776,437 | -0.94% |
| 2023-08-22 | 20.35 | 20.48 | 19.96 | 20.20 | 13.40 | qfq | 1,792,758 | 36,046,797 | -0.74% |
| 2023-08-21 | 20.48 | 20.55 | 20.34 | 20.35 | 13.50 | qfq | 1,119,194 | 22,870,670 | -0.78% |
| 2023-08-18 | 20.80 | 20.84 | 20.48 | 20.51 | 13.60 | qfq | 1,217,602 | 25,134,117 | -1.35% |
| 2023-08-17 | 20.70 | 20.84 | 20.60 | 20.79 | 13.79 | qfq | 858,600 | 17,774,932 | 0.34% |
| 2023-08-16 | 20.65 | 20.96 | 20.58 | 20.72 | 13.74 | qfq | 1,610,400 | 33,491,997 | 0.34% |
| 2023-08-15 | 20.54 | 20.65 | 20.33 | 20.65 | 13.70 | qfq | 1,428,200 | 29,269,512 | 0.68% |
| 2023-08-14 | 20.78 | 20.83 | 20.44 | 20.51 | 13.60 | qfq | 2,607,100 | 53,558,535 | -1.54% |
| 2023-08-11 | 20.91 | 21.05 | 20.82 | 20.83 | 13.82 | qfq | 1,430,282 | 29,952,080 | -0.53% |
| 2023-08-10 | 21.00 | 21.05 | 20.88 | 20.94 | 13.89 | qfq | 1,084,700 | 22,698,871 | -0.29% |
| 2023-08-09 | 20.80 | 21.06 | 20.77 | 21.00 | 13.93 | qfq | 1,679,100 | 35,208,068 | 1.01% |
| 2023-08-08 | 20.80 | 20.92 | 20.78 | 20.79 | 13.79 | qfq | 1,555,234 | 32,385,838 | -0.19% |
| 2023-08-07 | 21.00 | 21.00 | 20.81 | 20.83 | 13.82 | qfq | 1,493,772 | 31,129,495 | -0.86% |
| 2023-08-04 | 21.06 | 21.12 | 21.00 | 21.01 | 13.93 | qfq | 1,681,000 | 35,367,534 | -0.19% |
| 2023-08-03 | 20.88 | 21.10 | 20.83 | 21.05 | 13.96 | qfq | 1,603,694 | 33,668,518 | 0.96% |
| 2023-08-02 | 20.87 | 20.96 | 20.80 | 20.85 | 13.83 | qfq | 1,852,600 | 38,678,175 | -0.29% |
| 2023-08-01 | 21.19 | 21.19 | 20.76 | 20.91 | 13.87 | qfq | 4,791,284 | 100,428,558 | -1.37% |
| 2023-07-31 | 21.70 | 21.76 | 21.13 | 21.20 | 14.06 | qfq | 7,104,207 | 152,137,585 | -3.85% |
| 2023-07-28 | 22.10 | 22.21 | 21.99 | 22.05 | 14.62 | qfq | 3,250,900 | 71,681,331 | -0.50% |
| 2023-07-27 | 22.24 | 22.37 | 22.11 | 22.16 | 14.70 | qfq | 2,801,400 | 62,253,583 | -0.31% |
| 2023-07-26 | 22.20 | 22.40 | 22.13 | 22.23 | 14.74 | qfq | 2,570,300 | 57,293,750 | 0.14% |
| 2023-07-25 | 22.20 | 22.30 | 22.08 | 22.20 | 14.72 | qfq | 2,463,196 | 54,671,079 | 0.23% |
| 2023-07-24 | 21.68 | 22.28 | 21.60 | 22.15 | 14.69 | qfq | 3,226,995 | 71,102,751 | 2.12% |
| 2023-07-21 | 21.53 | 21.77 | 21.53 | 21.69 | 14.39 | qfq | 1,084,600 | 23,519,951 | 0.51% |
| 2023-07-20 | 21.81 | 21.81 | 21.56 | 21.58 | 14.31 | qfq | 1,237,900 | 26,820,786 | -0.60% |
| 2023-07-19 | 21.48 | 21.76 | 21.38 | 21.71 | 14.40 | qfq | 1,888,212 | 40,918,792 | 0.98% |
| 2023-07-18 | 21.35 | 21.50 | 21.25 | 21.50 | 14.26 | qfq | 1,480,813 | 31,675,605 | 0.99% |
| 2023-07-17 | 21.28 | 21.32 | 21.13 | 21.29 | 14.12 | qfq | 1,034,465 | 21,940,616 | 0.09% |