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
圣湘生物688289.SH
最近收盘价15.342026-07-17
最近交易日2026-07-17
成交量（股）8,857,957
成交额（元）137,317,844
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.261 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-23 | cash_dividend | 0.262 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.275 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-05 | 2023-12-11 | cash_dividend | 0.2622 | — | — | — | 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 | 15.83 | 15.97 | 15.24 | 15.34 | 15.34 | qfq | 8,857,957 | 137,317,844 | -3.58% |
| 2026-07-16 | 15.76 | 16.00 | 15.50 | 15.91 | 15.91 | qfq | 7,730,090 | 121,954,592 | 0.51% |
| 2026-07-15 | 15.26 | 16.18 | 15.15 | 15.83 | 15.83 | qfq | 10,507,544 | 165,133,261 | 3.80% |
| 2026-07-14 | 15.00 | 15.52 | 14.91 | 15.25 | 15.25 | qfq | 6,615,960 | 101,273,107 | 1.19% |
| 2026-07-13 | 15.00 | 15.24 | 14.88 | 15.07 | 15.07 | qfq | 7,098,839 | 106,892,690 | 0.53% |
| 2026-07-10 | 14.67 | 15.13 | 14.35 | 14.99 | 14.99 | qfq | 6,132,090 | 91,103,916 | 2.18% |
| 2026-07-09 | 14.54 | 14.81 | 14.40 | 14.67 | 14.67 | qfq | 4,491,032 | 65,752,954 | 0.48% |
| 2026-07-08 | 14.58 | 14.94 | 14.33 | 14.60 | 14.60 | qfq | 4,904,883 | 71,833,869 | 0.41% |
| 2026-07-07 | 15.16 | 15.16 | 14.51 | 14.54 | 14.54 | qfq | 5,240,037 | 76,939,244 | -3.90% |
| 2026-07-06 | 15.02 | 15.27 | 14.93 | 15.13 | 15.13 | qfq | 5,230,707 | 79,007,476 | 0.07% |
| 2026-07-03 | 15.25 | 15.32 | 14.89 | 15.12 | 15.12 | qfq | 5,222,367 | 78,796,584 | 0.47% |
| 2026-07-02 | 15.38 | 15.52 | 14.95 | 15.05 | 15.05 | qfq | 7,604,036 | 115,214,000 | -1.51% |
| 2026-07-01 | 14.32 | 15.40 | 14.21 | 15.28 | 15.28 | qfq | 10,379,666 | 153,987,964 | 6.11% |
| 2026-06-30 | 14.70 | 14.73 | 14.27 | 14.40 | 14.40 | qfq | 4,967,949 | 71,588,641 | -2.04% |
| 2026-06-29 | 14.20 | 14.94 | 13.78 | 14.70 | 14.70 | qfq | 9,490,787 | 137,865,136 | 4.11% |
| 2026-06-26 | 13.87 | 14.73 | 13.79 | 14.12 | 14.12 | qfq | 9,096,582 | 130,361,809 | 1.80% |
| 2026-06-25 | 14.16 | 14.20 | 13.68 | 13.87 | 13.87 | qfq | 5,212,964 | 72,325,341 | -2.80% |
| 2026-06-24 | 14.49 | 14.69 | 13.67 | 14.27 | 14.27 | qfq | 10,391,295 | 147,086,315 | 0.71% |
| 2026-06-23 | 13.85 | 14.42 | 13.80 | 14.17 | 14.17 | qfq | 5,347,554 | 76,049,845 | 2.09% |
| 2026-06-22 | 14.11 | 14.14 | 13.40 | 13.88 | 13.88 | qfq | 7,390,005 | 100,744,579 | -3.14% |
| 2026-06-18 | 14.10 | 14.55 | 14.06 | 14.33 | 14.07 | qfq | 3,823,093 | 54,804,755 | 0.99% |
| 2026-06-17 | 14.35 | 14.36 | 14.13 | 14.19 | 13.93 | qfq | 2,834,237 | 40,257,373 | -0.91% |
| 2026-06-16 | 14.38 | 14.40 | 14.12 | 14.32 | 14.06 | qfq | 3,013,103 | 42,897,404 | -0.42% |
| 2026-06-15 | 14.38 | 14.57 | 14.23 | 14.38 | 14.12 | qfq | 4,762,304 | 68,561,712 | 0.14% |
| 2026-06-12 | 14.32 | 14.47 | 13.85 | 14.36 | 14.10 | qfq | 9,592,147 | 135,550,421 | 0.14% |
| 2026-06-11 | 14.63 | 14.73 | 14.18 | 14.34 | 14.08 | qfq | 4,671,886 | 67,053,068 | -2.18% |
| 2026-06-10 | 14.80 | 14.88 | 14.42 | 14.66 | 14.40 | qfq | 4,423,536 | 64,476,022 | -1.35% |
| 2026-06-09 | 15.05 | 15.10 | 14.79 | 14.86 | 14.59 | qfq | 3,648,604 | 54,389,707 | -1.26% |
| 2026-06-08 | 15.29 | 15.55 | 14.94 | 15.05 | 14.78 | qfq | 4,057,432 | 61,541,837 | -2.27% |
| 2026-06-05 | 15.45 | 15.59 | 15.33 | 15.40 | 15.12 | qfq | 3,215,535 | 49,686,605 | 1.38% |
| 2026-06-04 | 15.69 | 15.80 | 15.12 | 15.19 | 14.92 | qfq | 4,261,572 | 65,497,693 | -3.25% |
| 2026-06-03 | 16.17 | 16.21 | 15.66 | 15.70 | 15.42 | qfq | 5,158,418 | 81,446,942 | -3.21% |
| 2026-06-02 | 16.55 | 16.70 | 16.22 | 16.22 | 15.93 | qfq | 3,419,468 | 56,225,350 | -1.99% |
| 2026-06-01 | 16.50 | 16.72 | 16.33 | 16.55 | 16.25 | qfq | 3,233,436 | 53,601,539 | 0.98% |
| 2026-05-29 | 16.60 | 16.61 | 16.20 | 16.39 | 16.09 | qfq | 4,250,977 | 69,449,860 | 1.17% |
| 2026-05-28 | 16.53 | 16.73 | 16.12 | 16.20 | 15.91 | qfq | 3,838,254 | 62,920,861 | -2.64% |
| 2026-05-27 | 17.54 | 17.63 | 16.58 | 16.64 | 16.34 | qfq | 7,593,441 | 128,998,934 | -5.19% |
| 2026-05-26 | 17.55 | 17.79 | 17.42 | 17.55 | 17.23 | qfq | 3,424,285 | 60,299,035 | 0.06% |
| 2026-05-25 | 17.39 | 17.87 | 17.39 | 17.54 | 17.22 | qfq | 3,567,262 | 62,810,198 | 0.75% |
| 2026-05-22 | 17.27 | 17.51 | 17.20 | 17.41 | 17.10 | qfq | 2,707,470 | 47,062,031 | 0.58% |
| 2026-05-21 | 17.60 | 17.80 | 17.25 | 17.31 | 17.00 | qfq | 4,675,272 | 82,119,572 | -2.42% |
| 2026-05-20 | 17.60 | 17.75 | 17.40 | 17.74 | 17.42 | qfq | 3,479,766 | 61,024,851 | 0.97% |
| 2026-05-19 | 17.50 | 17.68 | 17.35 | 17.57 | 17.25 | qfq | 2,987,291 | 52,308,316 | 0.51% |
| 2026-05-18 | 17.53 | 17.78 | 17.37 | 17.48 | 17.16 | qfq | 3,082,310 | 54,212,081 | 0.17% |
| 2026-05-15 | 17.70 | 17.80 | 17.35 | 17.45 | 17.13 | qfq | 4,396,540 | 77,359,712 | -1.36% |
| 2026-05-14 | 18.07 | 18.08 | 17.62 | 17.69 | 17.37 | qfq | 5,622,367 | 99,848,673 | -2.16% |
| 2026-05-13 | 18.13 | 18.29 | 17.90 | 18.08 | 17.75 | qfq | 6,743,060 | 121,544,478 | -0.93% |
| 2026-05-12 | 18.68 | 18.68 | 18.14 | 18.25 | 17.92 | qfq | 9,835,260 | 180,821,594 | -4.25% |
| 2026-05-11 | 18.44 | 19.10 | 17.81 | 19.06 | 18.72 | qfq | 16,587,299 | 306,421,229 | 5.19% |
| 2026-05-08 | 17.50 | 18.31 | 17.50 | 18.12 | 17.79 | qfq | 11,452,021 | 206,744,343 | 3.78% |
| 2026-05-07 | 17.25 | 17.50 | 17.17 | 17.46 | 17.14 | qfq | 4,691,246 | 81,395,486 | 1.45% |
| 2026-05-06 | 17.20 | 17.42 | 17.16 | 17.21 | 16.90 | qfq | 4,201,859 | 72,668,349 | 0.35% |
| 2026-04-30 | 17.25 | 17.25 | 17.08 | 17.15 | 16.84 | qfq | 4,056,003 | 69,609,362 | -1.55% |
| 2026-04-29 | 17.31 | 17.43 | 17.24 | 17.42 | 17.11 | qfq | 2,622,493 | 45,530,245 | 1.04% |
| 2026-04-28 | 17.13 | 17.30 | 17.07 | 17.24 | 16.93 | qfq | 3,103,494 | 53,410,942 | 0.64% |
| 2026-04-27 | 17.44 | 17.46 | 17.11 | 17.13 | 16.82 | qfq | 4,527,053 | 77,897,212 | -1.78% |
| 2026-04-24 | 17.60 | 17.71 | 17.40 | 17.44 | 17.12 | qfq | 3,596,298 | 63,008,722 | -1.25% |
| 2026-04-23 | 17.88 | 17.94 | 17.61 | 17.66 | 17.34 | qfq | 3,282,589 | 58,155,412 | -1.23% |
| 2026-04-22 | 17.86 | 17.93 | 17.80 | 17.88 | 17.56 | qfq | 2,230,884 | 39,841,152 | 0.11% |
| 2026-04-21 | 17.94 | 18.03 | 17.83 | 17.86 | 17.54 | qfq | 2,482,775 | 44,430,185 | -0.45% |
| 2026-04-20 | 17.90 | 18.03 | 17.82 | 17.94 | 17.62 | qfq | 2,780,766 | 49,858,903 | 0.22% |
| 2026-04-17 | 18.19 | 18.19 | 17.85 | 17.90 | 17.58 | qfq | 4,559,215 | 81,916,259 | -1.76% |
| 2026-04-16 | 18.25 | 18.33 | 18.15 | 18.22 | 17.89 | qfq | 3,234,468 | 58,881,228 | -0.22% |
| 2026-04-15 | 18.29 | 18.39 | 18.24 | 18.26 | 17.93 | qfq | 2,602,107 | 47,662,941 | -0.16% |
| 2026-04-14 | 18.16 | 18.29 | 17.96 | 18.29 | 17.96 | qfq | 4,041,164 | 73,099,391 | 1.11% |
| 2026-04-13 | 18.32 | 18.32 | 18.06 | 18.09 | 17.76 | qfq | 2,799,650 | 50,873,068 | -1.20% |
| 2026-04-10 | 18.27 | 18.50 | 18.25 | 18.31 | 17.98 | qfq | 2,875,324 | 52,930,105 | 0.49% |
| 2026-04-09 | 18.43 | 18.48 | 18.22 | 18.22 | 17.89 | qfq | 3,654,138 | 67,147,493 | -1.35% |
| 2026-04-08 | 18.33 | 18.53 | 18.25 | 18.47 | 18.14 | qfq | 5,161,827 | 95,225,029 | 1.93% |
| 2026-04-07 | 17.81 | 18.34 | 17.75 | 18.12 | 17.79 | qfq | 2,953,476 | 53,296,656 | 2.03% |
| 2026-04-03 | 18.19 | 18.22 | 17.75 | 17.76 | 17.44 | qfq | 3,929,439 | 70,547,921 | -2.63% |
| 2026-04-02 | 18.41 | 18.49 | 18.17 | 18.24 | 17.91 | qfq | 3,734,856 | 68,506,562 | -1.19% |
| 2026-04-01 | 18.22 | 18.50 | 18.13 | 18.46 | 18.13 | qfq | 3,970,522 | 72,905,967 | 2.21% |
| 2026-03-31 | 17.98 | 18.36 | 17.98 | 18.06 | 17.73 | qfq | 4,737,533 | 86,295,446 | 0.28% |
| 2026-03-30 | 18.11 | 18.28 | 17.87 | 18.01 | 17.68 | qfq | 3,729,132 | 67,191,270 | -1.48% |
| 2026-03-27 | 17.66 | 18.30 | 17.58 | 18.28 | 17.95 | qfq | 3,048,569 | 55,177,630 | 2.29% |
| 2026-03-26 | 18.30 | 18.35 | 17.84 | 17.87 | 17.55 | qfq | 4,014,084 | 72,710,391 | -2.14% |
| 2026-03-25 | 18.29 | 18.40 | 18.24 | 18.26 | 17.93 | qfq | 3,024,686 | 55,383,611 | -0.16% |
| 2026-03-24 | 18.24 | 18.36 | 18.09 | 18.29 | 17.96 | qfq | 2,951,174 | 53,831,081 | 1.44% |
| 2026-03-23 | 18.36 | 18.54 | 17.85 | 18.03 | 17.70 | qfq | 5,570,238 | 100,956,604 | -2.96% |
| 2026-03-20 | 18.83 | 18.99 | 18.58 | 18.58 | 18.24 | qfq | 3,755,670 | 70,658,298 | -1.43% |
| 2026-03-19 | 18.99 | 19.12 | 18.75 | 18.85 | 18.51 | qfq | 4,312,386 | 81,531,622 | -1.21% |
| 2026-03-18 | 18.93 | 19.35 | 18.84 | 19.08 | 18.74 | qfq | 6,288,223 | 120,310,299 | 0.79% |
| 2026-03-17 | 18.93 | 19.30 | 18.78 | 18.93 | 18.59 | qfq | 6,630,714 | 125,981,792 | 0.00% |
| 2026-03-16 | 18.41 | 19.28 | 18.33 | 18.93 | 18.59 | qfq | 9,791,568 | 184,557,876 | 3.56% |
| 2026-03-13 | 18.18 | 18.41 | 18.18 | 18.28 | 17.95 | qfq | 3,620,181 | 66,371,993 | 0.38% |
| 2026-03-12 | 18.30 | 18.38 | 18.21 | 18.21 | 17.88 | qfq | 3,102,911 | 56,765,819 | -0.60% |
| 2026-03-11 | 18.53 | 18.57 | 18.26 | 18.32 | 17.99 | qfq | 3,981,737 | 73,052,742 | -1.08% |
| 2026-03-10 | 18.45 | 18.61 | 18.40 | 18.52 | 18.19 | qfq | 3,115,516 | 57,730,456 | 0.60% |
| 2026-03-09 | 18.13 | 18.42 | 18.04 | 18.41 | 18.08 | qfq | 4,406,298 | 80,150,678 | 0.38% |
| 2026-03-06 | 18.00 | 18.37 | 17.98 | 18.34 | 18.01 | qfq | 3,342,442 | 61,030,836 | 1.44% |
| 2026-03-05 | 18.22 | 18.25 | 18.00 | 18.08 | 17.75 | qfq | 4,107,937 | 74,516,828 | 0.22% |
| 2026-03-04 | 18.03 | 18.23 | 17.94 | 18.04 | 17.71 | qfq | 4,644,984 | 83,933,520 | -0.22% |
| 2026-03-03 | 18.53 | 18.61 | 18.07 | 18.08 | 17.75 | qfq | 6,419,405 | 117,707,520 | -2.27% |
| 2026-03-02 | 18.99 | 19.13 | 18.50 | 18.50 | 18.17 | qfq | 9,093,234 | 170,168,509 | -3.65% |
| 2026-02-27 | 19.27 | 19.32 | 19.16 | 19.20 | 18.85 | qfq | 3,496,771 | 67,210,540 | 0.05% |
| 2026-02-26 | 19.50 | 19.53 | 19.12 | 19.19 | 18.84 | qfq | 6,098,800 | 117,356,850 | -1.49% |
| 2026-02-25 | 19.33 | 19.68 | 19.33 | 19.48 | 19.13 | qfq | 3,737,538 | 73,130,199 | 0.26% |
| 2026-02-24 | 19.54 | 19.55 | 19.35 | 19.43 | 19.08 | qfq | 3,343,611 | 64,977,468 | 0.62% |
| 2026-02-13 | 19.45 | 19.65 | 19.31 | 19.31 | 18.96 | qfq | 3,732,370 | 72,780,295 | -1.18% |
| 2026-02-12 | 19.81 | 19.89 | 19.54 | 19.54 | 19.19 | qfq | 5,614,683 | 110,348,158 | -1.36% |
| 2026-02-11 | 20.06 | 20.07 | 19.80 | 19.81 | 19.45 | qfq | 4,315,943 | 85,965,378 | -0.95% |
| 2026-02-10 | 20.10 | 20.12 | 19.96 | 20.00 | 19.64 | qfq | 3,787,716 | 75,819,095 | -0.50% |
| 2026-02-09 | 20.10 | 20.20 | 19.95 | 20.10 | 19.74 | qfq | 5,167,867 | 103,662,713 | 0.65% |
| 2026-02-06 | 20.01 | 20.18 | 19.88 | 19.97 | 19.61 | qfq | 5,144,115 | 103,221,324 | -0.15% |
| 2026-02-05 | 19.97 | 20.24 | 19.92 | 20.00 | 19.64 | qfq | 6,274,865 | 125,944,081 | 0.05% |
| 2026-02-04 | 19.99 | 20.02 | 19.70 | 19.99 | 19.63 | qfq | 7,076,034 | 140,287,481 | -0.10% |
| 2026-02-03 | 20.05 | 20.09 | 19.83 | 20.01 | 19.65 | qfq | 5,711,243 | 114,040,559 | 0.65% |
| 2026-02-02 | 20.33 | 20.54 | 19.82 | 19.88 | 19.52 | qfq | 8,779,328 | 177,201,572 | -2.07% |
| 2026-01-30 | 20.28 | 20.64 | 20.00 | 20.30 | 19.93 | qfq | 9,615,228 | 195,409,983 | 0.50% |
| 2026-01-29 | 20.59 | 20.60 | 20.00 | 20.20 | 19.83 | qfq | 16,632,418 | 336,883,461 | -2.27% |
| 2026-01-28 | 21.70 | 21.86 | 20.56 | 20.67 | 20.30 | qfq | 28,208,575 | 591,141,327 | -6.56% |
| 2026-01-27 | 22.50 | 22.80 | 21.00 | 22.12 | 21.72 | qfq | 44,720,747 | 982,728,877 | 0.64% |
| 2026-01-26 | 21.50 | 22.74 | 21.01 | 21.98 | 21.58 | qfq | 37,897,165 | 825,941,112 | 8.97% |
| 2026-01-23 | 19.91 | 20.20 | 19.87 | 20.17 | 19.81 | qfq | 6,038,122 | 121,346,225 | 1.61% |
| 2026-01-22 | 19.78 | 20.07 | 19.76 | 19.85 | 19.49 | qfq | 4,026,492 | 80,091,535 | 0.25% |
| 2026-01-21 | 19.65 | 20.08 | 19.63 | 19.80 | 19.44 | qfq | 5,301,091 | 105,223,782 | 0.20% |
| 2026-01-20 | 19.93 | 20.02 | 19.62 | 19.76 | 19.40 | qfq | 4,692,717 | 92,779,484 | -0.45% |
| 2026-01-19 | 19.85 | 20.11 | 19.81 | 19.85 | 19.49 | qfq | 4,827,966 | 96,312,786 | -0.40% |
| 2026-01-16 | 20.30 | 20.30 | 19.83 | 19.93 | 19.57 | qfq | 5,539,035 | 110,710,198 | -1.14% |
| 2026-01-15 | 20.35 | 20.51 | 20.08 | 20.16 | 19.80 | qfq | 6,209,415 | 125,625,089 | -1.90% |
| 2026-01-14 | 20.61 | 21.18 | 20.22 | 20.55 | 20.18 | qfq | 13,068,832 | 271,279,307 | -0.68% |
| 2026-01-13 | 20.80 | 21.36 | 20.56 | 20.69 | 20.32 | qfq | 15,224,330 | 319,287,381 | 0.05% |
| 2026-01-12 | 20.20 | 20.89 | 20.15 | 20.68 | 20.31 | qfq | 10,094,146 | 207,539,653 | 2.78% |
| 2026-01-09 | 19.60 | 20.15 | 19.59 | 20.12 | 19.76 | qfq | 8,366,613 | 167,301,627 | 3.13% |
| 2026-01-08 | 19.31 | 19.63 | 19.26 | 19.51 | 19.16 | qfq | 4,015,818 | 78,242,495 | 1.09% |
| 2026-01-07 | 19.54 | 19.55 | 19.26 | 19.30 | 18.95 | qfq | 4,153,635 | 80,526,188 | -1.18% |
| 2026-01-06 | 19.45 | 19.70 | 19.33 | 19.53 | 19.18 | qfq | 4,462,798 | 87,042,150 | 0.93% |
| 2026-01-05 | 18.89 | 19.45 | 18.89 | 19.35 | 19.00 | qfq | 5,484,874 | 105,569,313 | 2.33% |
| 2025-12-31 | 18.86 | 19.00 | 18.80 | 18.91 | 18.57 | qfq | 2,259,838 | 42,677,495 | 0.11% |
| 2025-12-30 | 18.93 | 19.10 | 18.88 | 18.89 | 18.55 | qfq | 2,180,472 | 41,362,908 | -0.37% |
| 2025-12-29 | 19.20 | 19.23 | 18.96 | 18.96 | 18.62 | qfq | 2,432,459 | 46,425,268 | -0.89% |
| 2025-12-26 | 19.16 | 19.28 | 19.11 | 19.13 | 18.78 | qfq | 2,563,613 | 49,174,343 | -0.05% |
| 2025-12-25 | 19.13 | 19.22 | 19.05 | 19.14 | 18.79 | qfq | 2,483,821 | 47,548,592 | 0.05% |
| 2025-12-24 | 19.08 | 19.17 | 19.03 | 19.13 | 18.78 | qfq | 2,053,829 | 39,290,430 | 0.05% |
| 2025-12-23 | 19.05 | 19.19 | 19.02 | 19.12 | 18.77 | qfq | 2,537,606 | 48,457,853 | 0.26% |
| 2025-12-22 | 19.20 | 19.30 | 19.07 | 19.07 | 18.73 | qfq | 3,766,114 | 72,196,542 | -0.57% |
| 2025-12-19 | 19.00 | 19.24 | 18.86 | 19.18 | 18.83 | qfq | 4,494,983 | 85,836,584 | 0.26% |
| 2025-12-18 | 18.73 | 19.42 | 18.62 | 19.13 | 18.78 | qfq | 6,578,673 | 125,295,822 | 2.46% |
| 2025-12-17 | 18.55 | 18.76 | 18.47 | 18.67 | 18.33 | qfq | 3,404,058 | 63,349,957 | 0.86% |
| 2025-12-16 | 18.86 | 18.92 | 18.44 | 18.51 | 18.18 | qfq | 3,744,606 | 69,529,395 | -1.96% |
| 2025-12-15 | 18.71 | 18.94 | 18.70 | 18.88 | 18.54 | qfq | 2,752,540 | 51,844,599 | 0.64% |
| 2025-12-12 | 18.89 | 18.94 | 18.70 | 18.76 | 18.42 | qfq | 3,652,423 | 68,618,508 | -0.37% |
| 2025-12-11 | 19.10 | 19.25 | 18.78 | 18.83 | 18.49 | qfq | 3,093,063 | 58,569,458 | -1.31% |
| 2025-12-10 | 19.06 | 19.17 | 18.86 | 19.08 | 18.74 | qfq | 3,044,277 | 57,950,423 | -0.05% |
| 2025-12-09 | 19.70 | 19.70 | 19.07 | 19.09 | 18.74 | qfq | 6,150,619 | 118,957,947 | -3.10% |
| 2025-12-08 | 19.77 | 19.88 | 19.69 | 19.70 | 19.34 | qfq | 5,177,479 | 102,402,627 | -1.65% |
| 2025-12-05 | 19.99 | 20.06 | 19.77 | 20.03 | 19.67 | qfq | 3,083,128 | 61,382,111 | 0.50% |
| 2025-12-04 | 20.23 | 20.23 | 19.87 | 19.93 | 19.57 | qfq | 3,141,009 | 62,754,593 | -1.58% |
| 2025-12-03 | 20.31 | 20.39 | 20.08 | 20.25 | 19.88 | qfq | 2,446,525 | 49,379,025 | -0.30% |
| 2025-12-02 | 20.28 | 20.36 | 20.17 | 20.31 | 19.94 | qfq | 2,288,320 | 46,397,419 | 0.00% |
| 2025-12-01 | 20.22 | 20.44 | 20.17 | 20.31 | 19.94 | qfq | 2,849,057 | 57,900,378 | 0.45% |
| 2025-11-28 | 20.26 | 20.35 | 20.15 | 20.22 | 19.85 | qfq | 2,943,123 | 59,619,516 | -0.20% |
| 2025-11-27 | 20.27 | 20.34 | 20.12 | 20.26 | 19.89 | qfq | 2,780,042 | 56,303,372 | 0.00% |
| 2025-11-26 | 20.30 | 20.47 | 20.14 | 20.26 | 19.89 | qfq | 5,064,017 | 102,820,012 | 0.60% |
| 2025-11-25 | 19.93 | 20.19 | 19.93 | 20.14 | 19.78 | qfq | 4,633,485 | 93,076,036 | 1.05% |
| 2025-11-24 | 19.85 | 20.05 | 19.79 | 19.93 | 19.57 | qfq | 4,363,920 | 87,028,639 | 0.55% |
| 2025-11-21 | 20.31 | 20.64 | 19.75 | 19.82 | 19.46 | qfq | 6,106,467 | 122,450,763 | -3.27% |
| 2025-11-20 | 20.78 | 20.87 | 20.48 | 20.49 | 20.12 | qfq | 2,980,295 | 61,493,373 | -0.82% |
| 2025-11-19 | 21.00 | 21.10 | 20.55 | 20.66 | 20.29 | qfq | 3,849,661 | 79,894,473 | -1.48% |
| 2025-11-18 | 21.11 | 21.22 | 20.79 | 20.97 | 20.59 | qfq | 5,477,555 | 114,812,272 | -0.85% |
| 2025-11-17 | 21.90 | 21.98 | 21.13 | 21.15 | 20.77 | qfq | 9,961,073 | 213,138,907 | -3.47% |
| 2025-11-14 | 21.70 | 22.28 | 21.67 | 21.91 | 21.51 | qfq | 10,660,372 | 235,084,239 | 0.55% |
| 2025-11-13 | 21.94 | 21.95 | 21.63 | 21.79 | 21.40 | qfq | 7,863,288 | 170,718,343 | -0.68% |
| 2025-11-12 | 21.75 | 22.03 | 21.68 | 21.94 | 21.54 | qfq | 6,258,640 | 136,830,346 | 0.50% |
| 2025-11-11 | 22.03 | 22.07 | 21.80 | 21.83 | 21.44 | qfq | 5,630,177 | 123,412,428 | -0.59% |
| 2025-11-10 | 21.75 | 22.06 | 21.71 | 21.96 | 21.56 | qfq | 5,313,613 | 116,521,416 | 0.97% |
| 2025-11-07 | 21.74 | 21.96 | 21.65 | 21.75 | 21.36 | qfq | 5,091,935 | 111,190,807 | 0.09% |
| 2025-11-06 | 21.95 | 22.05 | 21.70 | 21.73 | 21.34 | qfq | 5,658,592 | 123,413,782 | -1.14% |
| 2025-11-05 | 21.83 | 22.45 | 21.83 | 21.98 | 21.58 | qfq | 8,309,425 | 183,923,884 | -0.14% |
| 2025-11-04 | 21.95 | 22.30 | 21.72 | 22.01 | 21.61 | qfq | 8,543,200 | 187,489,850 | 0.18% |
| 2025-11-03 | 22.06 | 22.10 | 21.65 | 21.97 | 21.57 | qfq | 8,260,262 | 180,672,868 | -0.36% |
| 2025-10-31 | 21.54 | 22.17 | 21.50 | 22.05 | 21.65 | qfq | 9,206,969 | 201,916,125 | 2.23% |
| 2025-10-30 | 21.65 | 21.98 | 21.50 | 21.57 | 21.18 | qfq | 8,128,144 | 176,174,411 | -0.96% |
| 2025-10-29 | 21.38 | 22.23 | 21.38 | 21.78 | 21.39 | qfq | 9,682,197 | 210,482,093 | 1.07% |
| 2025-10-28 | 21.68 | 21.88 | 21.26 | 21.55 | 21.16 | qfq | 12,187,058 | 262,559,970 | -1.60% |
| 2025-10-27 | 22.32 | 22.94 | 21.84 | 21.90 | 21.50 | qfq | 21,603,704 | 483,154,005 | -0.99% |
| 2025-10-24 | 22.15 | 22.43 | 21.96 | 22.12 | 21.72 | qfq | 10,104,956 | 223,379,877 | 0.27% |
| 2025-10-23 | 22.02 | 22.11 | 21.61 | 22.06 | 21.66 | qfq | 11,995,741 | 262,546,758 | 0.18% |
| 2025-10-22 | 20.26 | 22.66 | 20.26 | 22.02 | 21.62 | qfq | 25,410,408 | 550,045,312 | 8.31% |
| 2025-10-21 | 20.21 | 20.44 | 20.14 | 20.33 | 19.96 | qfq | 4,293,234 | 87,412,964 | 0.84% |
| 2025-10-20 | 20.24 | 20.43 | 20.07 | 20.16 | 19.80 | qfq | 3,696,384 | 74,665,777 | -0.10% |
| 2025-10-17 | 20.78 | 20.91 | 20.16 | 20.18 | 19.82 | qfq | 5,873,699 | 120,555,804 | -2.70% |
| 2025-10-16 | 20.93 | 20.99 | 20.65 | 20.74 | 20.37 | qfq | 4,823,186 | 100,220,034 | -1.19% |
| 2025-10-15 | 21.01 | 21.13 | 20.85 | 20.99 | 20.61 | qfq | 4,850,083 | 101,716,411 | 0.05% |
| 2025-10-14 | 21.22 | 21.35 | 20.95 | 20.98 | 20.60 | qfq | 6,657,502 | 140,606,445 | -0.94% |
| 2025-10-13 | 20.79 | 21.20 | 20.58 | 21.18 | 20.80 | qfq | 6,579,577 | 138,401,510 | -0.94% |
| 2025-10-10 | 21.30 | 21.70 | 21.11 | 21.38 | 20.99 | qfq | 10,114,674 | 215,835,587 | 0.09% |
| 2025-10-09 | 21.25 | 21.64 | 20.92 | 21.36 | 20.97 | qfq | 8,906,147 | 188,308,978 | 0.90% |
| 2025-09-30 | 20.45 | 21.47 | 20.44 | 21.17 | 20.79 | qfq | 13,997,158 | 294,192,021 | 3.17% |
| 2025-09-29 | 20.53 | 20.55 | 20.18 | 20.52 | 20.15 | qfq | 5,918,828 | 120,590,057 | 0.10% |
| 2025-09-26 | 19.81 | 20.87 | 19.55 | 20.50 | 20.13 | qfq | 11,116,130 | 226,512,813 | 3.07% |
| 2025-09-25 | 20.06 | 20.17 | 19.87 | 19.89 | 19.53 | qfq | 4,524,022 | 90,513,076 | -0.85% |
| 2025-09-24 | 19.54 | 20.16 | 19.53 | 20.06 | 19.70 | qfq | 5,319,152 | 106,064,067 | 2.19% |
| 2025-09-23 | 20.18 | 20.18 | 19.34 | 19.63 | 19.28 | qfq | 6,003,197 | 117,963,917 | -3.30% |
| 2025-09-22 | 20.23 | 20.41 | 20.10 | 20.30 | 19.68 | qfq | 4,116,228 | 83,271,947 | 0.50% |
| 2025-09-19 | 20.24 | 20.46 | 20.09 | 20.20 | 19.58 | qfq | 4,483,072 | 90,614,007 | -0.20% |
| 2025-09-18 | 20.70 | 20.78 | 20.07 | 20.24 | 19.62 | qfq | 7,754,698 | 159,183,678 | -2.17% |
| 2025-09-17 | 20.59 | 20.94 | 20.45 | 20.69 | 20.06 | qfq | 6,341,998 | 131,409,151 | 0.39% |
| 2025-09-16 | 20.57 | 20.69 | 20.45 | 20.61 | 19.98 | qfq | 5,533,824 | 113,866,619 | 0.19% |
| 2025-09-15 | 20.52 | 20.59 | 20.34 | 20.57 | 19.94 | qfq | 6,101,910 | 124,785,779 | 0.24% |
| 2025-09-12 | 20.63 | 20.79 | 20.43 | 20.52 | 19.89 | qfq | 5,984,475 | 123,214,015 | -0.29% |
| 2025-09-11 | 20.29 | 20.66 | 20.06 | 20.58 | 19.95 | qfq | 5,706,627 | 116,362,344 | 1.13% |
| 2025-09-10 | 20.38 | 20.62 | 20.32 | 20.35 | 19.73 | qfq | 3,674,555 | 75,151,557 | -0.49% |
| 2025-09-09 | 20.80 | 20.80 | 20.37 | 20.45 | 19.82 | qfq | 5,086,704 | 104,652,945 | -1.78% |
| 2025-09-08 | 20.43 | 20.97 | 20.28 | 20.82 | 20.18 | qfq | 9,165,775 | 189,711,510 | 1.96% |
| 2025-09-05 | 20.20 | 20.44 | 20.08 | 20.42 | 19.79 | qfq | 6,005,311 | 121,806,927 | 1.39% |
| 2025-09-04 | 20.38 | 20.58 | 19.92 | 20.14 | 19.52 | qfq | 7,629,517 | 154,723,052 | -1.18% |
| 2025-09-03 | 20.85 | 20.99 | 20.30 | 20.38 | 19.76 | qfq | 7,944,909 | 163,556,685 | -2.21% |
| 2025-09-02 | 21.36 | 21.47 | 20.66 | 20.84 | 20.20 | qfq | 11,094,729 | 232,872,359 | -2.39% |
| 2025-09-01 | 21.20 | 21.42 | 21.02 | 21.35 | 20.70 | qfq | 10,772,070 | 228,167,843 | 0.90% |
| 2025-08-29 | 21.50 | 21.58 | 21.07 | 21.16 | 20.51 | qfq | 7,868,391 | 166,728,443 | -1.17% |
| 2025-08-28 | 21.58 | 21.88 | 21.00 | 21.41 | 20.75 | qfq | 10,318,123 | 220,822,311 | -1.02% |
| 2025-08-27 | 22.31 | 22.48 | 21.62 | 21.63 | 20.97 | qfq | 10,777,760 | 238,161,954 | -2.87% |
| 2025-08-26 | 22.30 | 22.42 | 22.21 | 22.27 | 21.59 | qfq | 7,628,277 | 170,107,242 | -0.18% |
| 2025-08-25 | 22.20 | 22.52 | 22.11 | 22.31 | 21.63 | qfq | 11,847,357 | 264,593,059 | 0.31% |
| 2025-08-22 | 22.15 | 22.29 | 22.00 | 22.24 | 21.56 | qfq | 8,885,998 | 196,927,612 | 0.68% |
| 2025-08-21 | 21.97 | 22.56 | 21.97 | 22.09 | 21.41 | qfq | 9,516,030 | 211,075,906 | 0.68% |
| 2025-08-20 | 21.86 | 21.95 | 21.59 | 21.94 | 21.27 | qfq | 7,438,734 | 161,977,963 | 0.18% |
| 2025-08-19 | 22.00 | 22.24 | 21.86 | 21.90 | 21.23 | qfq | 7,721,658 | 170,116,759 | -0.59% |
| 2025-08-18 | 21.89 | 22.34 | 21.89 | 22.03 | 21.36 | qfq | 8,948,357 | 198,081,033 | 0.96% |
| 2025-08-15 | 21.56 | 22.00 | 21.56 | 21.82 | 21.15 | qfq | 6,555,342 | 143,115,203 | 0.83% |
| 2025-08-14 | 21.95 | 22.06 | 21.53 | 21.64 | 20.98 | qfq | 7,532,362 | 164,274,345 | -1.73% |
| 2025-08-13 | 21.96 | 22.07 | 21.65 | 22.02 | 21.35 | qfq | 8,750,817 | 191,470,882 | 0.46% |
| 2025-08-12 | 22.05 | 22.24 | 21.82 | 21.92 | 21.25 | qfq | 6,983,658 | 153,461,181 | -0.59% |
| 2025-08-11 | 21.77 | 22.12 | 21.71 | 22.05 | 21.37 | qfq | 8,910,453 | 196,112,294 | 1.24% |
| 2025-08-08 | 22.11 | 22.36 | 21.76 | 21.78 | 21.11 | qfq | 10,034,461 | 220,543,959 | -1.94% |
| 2025-08-07 | 22.20 | 22.78 | 22.13 | 22.21 | 21.53 | qfq | 10,880,058 | 243,310,106 | 0.14% |
| 2025-08-06 | 22.31 | 22.47 | 22.06 | 22.18 | 21.50 | qfq | 6,731,663 | 149,487,987 | -0.72% |
| 2025-08-05 | 22.50 | 22.67 | 22.16 | 22.34 | 21.66 | qfq | 6,010,708 | 134,251,464 | -0.84% |
| 2025-08-04 | 22.13 | 22.62 | 21.96 | 22.53 | 21.84 | qfq | 7,128,012 | 158,926,798 | 0.99% |
| 2025-08-01 | 22.05 | 22.61 | 22.05 | 22.31 | 21.63 | qfq | 7,786,176 | 174,027,001 | 1.18% |
| 2025-07-31 | 22.24 | 22.47 | 21.95 | 22.05 | 21.37 | qfq | 6,952,512 | 154,693,385 | -0.94% |
| 2025-07-30 | 22.59 | 22.69 | 22.03 | 22.26 | 21.58 | qfq | 9,422,798 | 210,856,685 | -1.81% |
| 2025-07-29 | 22.45 | 22.70 | 22.27 | 22.67 | 21.98 | qfq | 8,646,479 | 194,853,635 | 0.53% |
| 2025-07-28 | 23.28 | 23.28 | 22.46 | 22.55 | 21.86 | qfq | 12,684,552 | 288,930,231 | -1.70% |
| 2025-07-25 | 22.47 | 23.45 | 22.20 | 22.94 | 22.24 | qfq | 17,302,547 | 393,909,101 | 2.41% |
| 2025-07-24 | 22.01 | 22.66 | 21.76 | 22.40 | 21.71 | qfq | 15,376,059 | 341,637,011 | 3.66% |
| 2025-07-23 | 21.59 | 21.95 | 21.35 | 21.61 | 20.95 | qfq | 8,313,820 | 180,594,379 | 0.56% |
| 2025-07-22 | 21.38 | 21.70 | 21.28 | 21.49 | 20.83 | qfq | 6,524,692 | 140,388,957 | 0.33% |
| 2025-07-21 | 21.30 | 21.47 | 21.23 | 21.42 | 20.76 | qfq | 5,825,498 | 124,448,479 | 0.61% |
| 2025-07-18 | 21.44 | 21.48 | 21.18 | 21.29 | 20.64 | qfq | 5,654,614 | 120,390,137 | -0.61% |
| 2025-07-17 | 21.23 | 21.49 | 21.21 | 21.42 | 20.76 | qfq | 6,276,582 | 134,091,709 | 0.71% |
| 2025-07-16 | 21.25 | 21.43 | 21.10 | 21.27 | 20.62 | qfq | 6,680,110 | 141,942,352 | 0.00% |
| 2025-07-15 | 20.77 | 21.48 | 20.70 | 21.27 | 20.62 | qfq | 12,290,998 | 260,591,020 | 2.60% |
| 2025-07-14 | 20.73 | 21.11 | 20.46 | 20.73 | 20.10 | qfq | 8,582,600 | 178,198,746 | 0.29% |
| 2025-07-11 | 20.52 | 20.79 | 20.44 | 20.67 | 20.04 | qfq | 6,865,319 | 141,728,275 | 0.83% |
| 2025-07-10 | 20.58 | 20.70 | 20.47 | 20.50 | 19.87 | qfq | 5,775,431 | 118,664,799 | -0.53% |
| 2025-07-09 | 20.70 | 20.73 | 20.54 | 20.61 | 19.98 | qfq | 4,609,310 | 95,091,589 | -0.15% |
| 2025-07-08 | 20.51 | 20.78 | 20.51 | 20.64 | 20.01 | qfq | 5,531,080 | 114,236,259 | 0.10% |
| 2025-07-07 | 20.35 | 20.96 | 20.30 | 20.62 | 19.99 | qfq | 7,401,328 | 152,917,729 | 1.78% |
| 2025-07-04 | 20.50 | 20.59 | 20.22 | 20.26 | 19.64 | qfq | 5,038,927 | 102,807,261 | -0.83% |
| 2025-07-03 | 20.31 | 20.54 | 20.31 | 20.43 | 19.80 | qfq | 3,813,790 | 77,962,519 | 0.54% |
| 2025-07-02 | 20.46 | 20.50 | 20.21 | 20.32 | 19.70 | qfq | 3,709,833 | 75,312,483 | -0.64% |
| 2025-07-01 | 20.41 | 20.57 | 20.35 | 20.45 | 19.82 | qfq | 3,957,495 | 80,953,034 | -0.15% |
| 2025-06-30 | 20.30 | 20.56 | 20.18 | 20.48 | 19.85 | qfq | 4,692,871 | 95,847,678 | 0.79% |
| 2025-06-27 | 20.31 | 20.49 | 20.25 | 20.32 | 19.70 | qfq | 3,469,894 | 70,702,765 | 0.30% |
| 2025-06-26 | 20.58 | 20.59 | 20.26 | 20.26 | 19.64 | qfq | 4,939,157 | 100,843,045 | -1.65% |
| 2025-06-25 | 20.50 | 20.92 | 20.37 | 20.60 | 19.97 | qfq | 6,701,885 | 138,057,990 | 1.03% |
| 2025-06-24 | 20.35 | 20.53 | 20.25 | 20.39 | 19.77 | qfq | 5,362,691 | 109,243,823 | 0.39% |
| 2025-06-23 | 20.26 | 20.40 | 20.03 | 20.31 | 19.69 | qfq | 4,634,954 | 93,690,106 | 0.20% |
| 2025-06-20 | 19.98 | 20.40 | 19.92 | 20.27 | 19.65 | qfq | 5,530,837 | 112,102,472 | 1.60% |
| 2025-06-19 | 20.03 | 20.19 | 19.89 | 19.95 | 19.34 | qfq | 3,538,331 | 70,752,186 | -0.35% |
| 2025-06-18 | 20.37 | 20.37 | 19.97 | 20.02 | 19.41 | qfq | 3,444,237 | 69,119,610 | -0.99% |
| 2025-06-17 | 20.40 | 20.57 | 20.10 | 20.22 | 19.60 | qfq | 3,592,515 | 72,909,533 | -0.30% |
| 2025-06-16 | 20.18 | 20.57 | 19.98 | 20.28 | 19.66 | qfq | 5,469,030 | 111,357,547 | 0.65% |
| 2025-06-13 | 20.21 | 20.28 | 19.77 | 20.15 | 19.53 | qfq | 5,674,891 | 113,724,005 | -0.64% |
| 2025-06-12 | 19.83 | 20.31 | 19.77 | 20.28 | 19.66 | qfq | 4,527,712 | 90,829,957 | 2.22% |
| 2025-06-11 | 19.75 | 20.15 | 19.75 | 19.84 | 19.23 | qfq | 3,545,896 | 70,768,424 | -0.65% |
| 2025-06-10 | 20.30 | 20.40 | 19.83 | 19.97 | 19.09 | qfq | 5,757,921 | 115,708,571 | -1.92% |
| 2025-06-09 | 20.16 | 20.41 | 19.96 | 20.36 | 19.47 | qfq | 5,429,316 | 109,884,789 | 1.04% |
| 2025-06-06 | 20.32 | 20.40 | 20.06 | 20.15 | 19.27 | qfq | 2,719,042 | 54,895,505 | -0.69% |
| 2025-06-05 | 20.51 | 20.58 | 20.20 | 20.29 | 19.40 | qfq | 3,746,346 | 76,037,195 | -0.93% |
| 2025-06-04 | 20.08 | 20.59 | 20.00 | 20.48 | 19.58 | qfq | 5,664,337 | 115,285,333 | 1.94% |
| 2025-06-03 | 19.82 | 20.16 | 19.80 | 20.09 | 19.21 | qfq | 4,382,112 | 87,730,093 | 0.50% |
| 2025-05-30 | 19.92 | 20.14 | 19.75 | 19.99 | 19.11 | qfq | 3,764,225 | 75,135,757 | 0.30% |
| 2025-05-29 | 19.50 | 19.98 | 19.45 | 19.93 | 19.06 | qfq | 4,327,272 | 85,790,307 | 2.05% |
| 2025-05-28 | 19.66 | 19.68 | 19.28 | 19.53 | 18.67 | qfq | 3,361,590 | 65,471,943 | -0.46% |
| 2025-05-27 | 19.67 | 19.67 | 19.44 | 19.62 | 18.76 | qfq | 2,863,595 | 56,034,690 | 0.26% |
| 2025-05-26 | 19.75 | 19.80 | 19.40 | 19.57 | 18.71 | qfq | 3,134,797 | 61,456,667 | -1.11% |
| 2025-05-23 | 19.65 | 20.08 | 19.65 | 19.79 | 18.92 | qfq | 4,128,756 | 82,066,620 | 0.66% |
| 2025-05-22 | 19.99 | 19.99 | 19.66 | 19.66 | 18.80 | qfq | 3,582,708 | 70,863,991 | -1.80% |
| 2025-05-21 | 20.19 | 20.20 | 20.01 | 20.02 | 19.14 | qfq | 3,307,982 | 66,397,945 | -0.84% |
| 2025-05-20 | 20.00 | 20.30 | 19.94 | 20.19 | 19.30 | qfq | 4,785,297 | 96,388,529 | 1.00% |
| 2025-05-19 | 19.85 | 20.00 | 19.61 | 19.99 | 19.11 | qfq | 3,621,111 | 71,738,900 | 1.06% |
| 2025-05-16 | 19.77 | 19.93 | 19.74 | 19.78 | 18.91 | qfq | 2,906,681 | 57,621,876 | 0.05% |
| 2025-05-15 | 19.91 | 19.99 | 19.70 | 19.77 | 18.90 | qfq | 2,593,187 | 51,321,794 | -0.80% |
| 2025-05-14 | 20.04 | 20.18 | 19.79 | 19.93 | 19.06 | qfq | 4,224,306 | 84,362,520 | -0.70% |
| 2025-05-13 | 20.27 | 20.34 | 20.03 | 20.07 | 19.19 | qfq | 5,227,013 | 105,335,137 | -0.20% |
| 2025-05-12 | 20.00 | 20.17 | 19.85 | 20.11 | 19.23 | qfq | 3,351,566 | 67,001,403 | 1.57% |
| 2025-05-09 | 20.26 | 20.30 | 19.76 | 19.80 | 18.93 | qfq | 5,193,881 | 103,753,863 | -2.03% |
| 2025-05-08 | 20.19 | 20.41 | 20.03 | 20.21 | 19.32 | qfq | 3,965,218 | 80,276,850 | 0.70% |
| 2025-05-07 | 20.49 | 20.63 | 19.96 | 20.07 | 19.19 | qfq | 5,095,739 | 103,177,437 | -0.59% |
| 2025-05-06 | 19.98 | 20.32 | 19.85 | 20.19 | 19.30 | qfq | 5,104,610 | 102,882,207 | 1.92% |
| 2025-04-30 | 19.90 | 20.14 | 19.80 | 19.81 | 18.94 | qfq | 5,337,515 | 106,436,984 | -0.40% |
| 2025-04-29 | 19.25 | 19.97 | 19.13 | 19.89 | 19.02 | qfq | 7,924,389 | 155,530,043 | 5.91% |
| 2025-04-28 | 19.15 | 19.15 | 18.68 | 18.78 | 17.96 | qfq | 3,789,250 | 71,410,348 | -1.93% |
| 2025-04-25 | 19.35 | 19.43 | 19.15 | 19.15 | 18.31 | qfq | 3,287,205 | 63,376,498 | -0.05% |
| 2025-04-24 | 19.50 | 19.53 | 19.04 | 19.16 | 18.32 | qfq | 3,070,051 | 58,998,761 | -1.14% |
| 2025-04-23 | 19.55 | 19.75 | 19.33 | 19.38 | 18.53 | qfq | 4,317,471 | 84,145,286 | -0.31% |
| 2025-04-22 | 19.49 | 19.66 | 19.30 | 19.44 | 18.59 | qfq | 3,318,854 | 64,574,414 | -0.56% |
| 2025-04-21 | 19.03 | 19.74 | 18.93 | 19.55 | 18.69 | qfq | 4,409,114 | 85,496,294 | 1.77% |
| 2025-04-18 | 19.13 | 19.40 | 18.97 | 19.21 | 18.37 | qfq | 2,886,384 | 55,182,317 | 0.26% |
| 2025-04-17 | 18.81 | 19.26 | 18.81 | 19.16 | 18.32 | qfq | 3,688,709 | 70,587,069 | 0.90% |
| 2025-04-16 | 19.39 | 19.45 | 18.60 | 18.99 | 18.16 | qfq | 8,419,525 | 159,852,877 | -2.67% |
| 2025-04-15 | 19.93 | 19.93 | 19.45 | 19.51 | 18.65 | qfq | 6,146,725 | 120,290,454 | -1.37% |
| 2025-04-14 | 19.88 | 20.10 | 19.70 | 19.78 | 18.91 | qfq | 5,823,414 | 115,803,069 | 0.05% |
| 2025-04-11 | 19.63 | 19.99 | 19.48 | 19.77 | 18.90 | qfq | 5,784,113 | 113,988,761 | 1.02% |
| 2025-04-10 | 19.68 | 20.18 | 19.47 | 19.57 | 18.71 | qfq | 9,688,296 | 191,895,035 | 1.14% |
| 2025-04-09 | 18.65 | 19.54 | 17.73 | 19.35 | 18.50 | qfq | 10,003,375 | 187,126,163 | 2.11% |
| 2025-04-08 | 19.00 | 19.75 | 18.54 | 18.95 | 18.12 | qfq | 11,448,580 | 218,742,296 | 2.21% |
| 2025-04-07 | 21.00 | 21.10 | 18.01 | 18.54 | 17.73 | qfq | 15,339,130 | 300,818,528 | -15.69% |
| 2025-04-03 | 22.05 | 22.60 | 21.80 | 21.99 | 21.03 | qfq | 5,676,224 | 125,629,691 | -1.70% |
| 2025-04-02 | 22.25 | 22.69 | 21.98 | 22.37 | 21.39 | qfq | 5,623,750 | 125,804,027 | 0.86% |
| 2025-04-01 | 21.88 | 22.43 | 21.88 | 22.18 | 21.21 | qfq | 8,529,689 | 189,456,658 | 2.12% |
| 2025-03-31 | 21.87 | 21.99 | 21.50 | 21.72 | 20.77 | qfq | 5,149,521 | 111,700,506 | -0.82% |
| 2025-03-28 | 22.05 | 22.43 | 21.83 | 21.90 | 20.94 | qfq | 5,479,364 | 121,067,668 | -1.08% |
| 2025-03-27 | 22.37 | 22.47 | 21.70 | 22.14 | 21.17 | qfq | 8,239,574 | 181,638,947 | -1.20% |
| 2025-03-26 | 22.58 | 22.72 | 22.40 | 22.41 | 21.43 | qfq | 4,549,755 | 102,500,387 | -0.18% |
| 2025-03-25 | 22.52 | 22.71 | 22.18 | 22.45 | 21.47 | qfq | 5,850,902 | 131,265,124 | -0.31% |
| 2025-03-24 | 22.77 | 22.88 | 22.00 | 22.52 | 21.53 | qfq | 8,293,239 | 186,176,430 | -1.05% |
| 2025-03-21 | 24.23 | 24.33 | 22.69 | 22.76 | 21.76 | qfq | 16,549,149 | 385,888,379 | -6.07% |
| 2025-03-20 | 24.72 | 24.85 | 24.10 | 24.23 | 23.17 | qfq | 6,927,371 | 168,453,107 | -1.62% |
| 2025-03-19 | 24.21 | 25.40 | 24.20 | 24.63 | 23.55 | qfq | 10,060,592 | 248,852,393 | 1.27% |
| 2025-03-18 | 24.76 | 25.02 | 24.21 | 24.32 | 23.25 | qfq | 8,919,230 | 218,913,089 | -1.26% |
| 2025-03-17 | 26.00 | 26.06 | 24.53 | 24.63 | 23.55 | qfq | 13,278,715 | 331,679,056 | -4.76% |
| 2025-03-14 | 24.83 | 25.93 | 24.45 | 25.86 | 24.73 | qfq | 11,938,986 | 300,892,486 | 4.32% |
| 2025-03-13 | 24.86 | 25.10 | 24.52 | 24.79 | 23.70 | qfq | 7,670,768 | 189,883,259 | -0.84% |
| 2025-03-12 | 25.70 | 25.83 | 24.12 | 25.00 | 23.90 | qfq | 19,632,994 | 490,205,726 | -3.33% |
| 2025-03-11 | 25.38 | 25.90 | 25.32 | 25.86 | 24.73 | qfq | 9,213,916 | 236,817,470 | 0.54% |
| 2025-03-10 | 26.10 | 26.36 | 25.41 | 25.72 | 24.59 | qfq | 16,477,960 | 426,309,493 | 1.94% |
| 2025-03-07 | 24.91 | 26.09 | 24.67 | 25.23 | 24.12 | qfq | 20,348,156 | 519,047,214 | 1.04% |
| 2025-03-06 | 24.12 | 25.50 | 24.03 | 24.97 | 23.87 | qfq | 19,920,810 | 495,960,749 | 3.48% |
| 2025-03-05 | 24.10 | 24.89 | 23.70 | 24.13 | 23.07 | qfq | 19,814,088 | 479,330,407 | -1.83% |
| 2025-03-04 | 21.26 | 24.87 | 21.10 | 24.58 | 23.50 | qfq | 30,806,860 | 718,768,302 | 15.24% |
| 2025-03-03 | 21.35 | 21.80 | 21.31 | 21.33 | 20.39 | qfq | 5,414,722 | 116,666,784 | -0.09% |
| 2025-02-28 | 21.52 | 21.76 | 21.22 | 21.35 | 20.41 | qfq | 6,367,469 | 136,969,838 | -1.61% |
| 2025-02-27 | 22.25 | 22.25 | 21.43 | 21.70 | 20.75 | qfq | 7,012,160 | 152,488,557 | -2.25% |
| 2025-02-26 | 21.92 | 22.35 | 21.86 | 22.20 | 21.23 | qfq | 6,523,766 | 144,047,469 | 1.05% |
| 2025-02-25 | 22.20 | 22.32 | 21.92 | 21.97 | 21.01 | qfq | 7,001,252 | 154,615,158 | -2.01% |
| 2025-02-24 | 23.20 | 23.20 | 22.10 | 22.42 | 21.44 | qfq | 10,732,110 | 240,866,893 | -2.94% |
| 2025-02-21 | 22.58 | 23.35 | 22.54 | 23.10 | 22.09 | qfq | 10,215,129 | 235,879,732 | 2.08% |
| 2025-02-20 | 22.42 | 23.06 | 22.42 | 22.63 | 21.64 | qfq | 7,537,809 | 171,382,494 | 0.49% |
| 2025-02-19 | 22.19 | 22.84 | 22.10 | 22.52 | 21.53 | qfq | 7,631,024 | 171,961,006 | 0.99% |
| 2025-02-18 | 22.76 | 23.10 | 22.11 | 22.30 | 21.32 | qfq | 9,581,764 | 215,313,511 | -2.53% |
| 2025-02-17 | 23.10 | 24.18 | 22.75 | 22.88 | 21.88 | qfq | 13,461,718 | 314,372,210 | -0.44% |
| 2025-02-14 | 22.90 | 23.55 | 22.71 | 22.98 | 21.97 | qfq | 14,802,448 | 341,183,073 | 2.73% |
| 2025-02-13 | 22.10 | 23.13 | 21.87 | 22.37 | 21.39 | qfq | 14,356,140 | 324,999,032 | 2.33% |
| 2025-02-12 | 21.75 | 22.50 | 21.68 | 21.86 | 20.90 | qfq | 13,129,306 | 290,363,478 | 2.34% |
| 2025-02-11 | 22.22 | 22.22 | 21.30 | 21.36 | 20.42 | qfq | 6,227,945 | 134,211,342 | -2.73% |
| 2025-02-10 | 21.43 | 22.28 | 21.26 | 21.96 | 21.00 | qfq | 9,114,668 | 199,008,772 | 2.86% |
| 2025-02-07 | 20.70 | 21.80 | 20.51 | 21.35 | 20.41 | qfq | 10,965,677 | 233,240,184 | 3.09% |
| 2025-02-06 | 20.20 | 20.98 | 20.05 | 20.71 | 19.80 | qfq | 6,260,133 | 128,833,767 | 1.97% |
| 2025-02-05 | 20.55 | 20.58 | 20.10 | 20.31 | 19.42 | qfq | 4,269,161 | 86,979,673 | 0.64% |
| 2025-01-27 | 20.48 | 20.66 | 20.16 | 20.18 | 19.29 | qfq | 5,009,225 | 102,109,360 | -1.18% |
| 2025-01-24 | 19.86 | 20.56 | 19.80 | 20.42 | 19.52 | qfq | 6,533,342 | 132,363,348 | 2.66% |
| 2025-01-23 | 20.12 | 20.55 | 19.88 | 19.89 | 19.02 | qfq | 7,946,549 | 160,931,500 | -0.80% |
| 2025-01-22 | 19.97 | 20.35 | 19.85 | 20.05 | 19.17 | qfq | 5,509,602 | 110,678,220 | -0.15% |
| 2025-01-21 | 19.90 | 20.09 | 19.52 | 20.08 | 19.20 | qfq | 5,238,728 | 104,028,315 | 1.41% |
| 2025-01-20 | 19.90 | 20.14 | 19.75 | 19.80 | 18.93 | qfq | 5,153,323 | 102,586,350 | -0.25% |
| 2025-01-17 | 19.85 | 20.06 | 19.63 | 19.85 | 18.98 | qfq | 4,843,641 | 96,028,121 | -0.50% |
| 2025-01-16 | 19.90 | 20.43 | 19.75 | 19.95 | 19.08 | qfq | 6,089,299 | 122,272,201 | 0.20% |
| 2025-01-15 | 20.55 | 20.56 | 19.70 | 19.91 | 19.04 | qfq | 8,541,794 | 170,692,360 | -3.11% |
| 2025-01-14 | 20.52 | 20.72 | 20.00 | 20.55 | 19.65 | qfq | 10,551,450 | 215,124,186 | 1.18% |
| 2025-01-13 | 21.00 | 21.44 | 19.69 | 20.31 | 19.42 | qfq | 10,764,202 | 220,273,806 | 0.30% |
| 2025-01-10 | 20.80 | 20.98 | 20.21 | 20.25 | 19.36 | qfq | 4,964,003 | 102,032,833 | -2.64% |
| 2025-01-09 | 21.21 | 21.21 | 20.70 | 20.80 | 19.89 | qfq | 5,726,788 | 119,662,572 | -2.12% |
| 2025-01-08 | 21.88 | 22.04 | 20.58 | 21.25 | 20.32 | qfq | 9,233,743 | 195,415,901 | -3.37% |
| 2025-01-07 | 21.87 | 22.13 | 21.42 | 21.99 | 21.03 | qfq | 5,749,529 | 125,096,678 | 0.50% |
| 2025-01-06 | 21.09 | 21.98 | 21.06 | 21.88 | 20.92 | qfq | 10,807,977 | 234,414,725 | 4.79% |
| 2025-01-03 | 21.42 | 21.47 | 20.83 | 20.88 | 19.96 | qfq | 5,667,882 | 119,972,465 | -2.02% |
| 2025-01-02 | 22.71 | 22.79 | 21.05 | 21.31 | 20.38 | qfq | 9,062,062 | 197,410,041 | -6.12% |
| 2024-12-31 | 23.42 | 23.67 | 22.64 | 22.70 | 21.70 | qfq | 7,112,461 | 164,038,588 | -2.62% |
| 2024-12-30 | 23.75 | 24.16 | 23.25 | 23.31 | 22.29 | qfq | 7,365,044 | 174,340,309 | -2.06% |
| 2024-12-27 | 22.60 | 24.04 | 22.52 | 23.80 | 22.76 | qfq | 15,042,863 | 356,039,825 | 5.73% |
| 2024-12-26 | 21.96 | 22.59 | 21.80 | 22.51 | 21.52 | qfq | 6,063,509 | 135,176,225 | 2.55% |
| 2024-12-25 | 22.26 | 22.36 | 21.76 | 21.95 | 20.99 | qfq | 3,892,159 | 85,507,280 | -1.08% |
| 2024-12-24 | 21.65 | 22.25 | 21.42 | 22.19 | 21.22 | qfq | 8,021,636 | 175,829,615 | 2.49% |
| 2024-12-23 | 22.45 | 22.59 | 21.65 | 21.65 | 20.70 | qfq | 7,679,860 | 168,835,371 | -3.56% |
| 2024-12-20 | 22.31 | 22.75 | 22.31 | 22.45 | 21.47 | qfq | 6,283,283 | 141,510,153 | 0.63% |
| 2024-12-19 | 22.15 | 22.32 | 21.86 | 22.31 | 21.33 | qfq | 4,815,787 | 106,504,582 | 0.50% |
| 2024-12-18 | 22.48 | 22.57 | 22.03 | 22.20 | 21.23 | qfq | 7,478,760 | 166,492,782 | -0.80% |
| 2024-12-17 | 22.73 | 22.94 | 22.30 | 22.38 | 21.40 | qfq | 5,595,321 | 126,524,659 | -1.41% |
| 2024-12-16 | 23.27 | 23.44 | 22.54 | 22.70 | 21.70 | qfq | 7,864,783 | 179,239,513 | -2.32% |
| 2024-12-13 | 24.71 | 25.09 | 23.22 | 23.24 | 22.22 | qfq | 18,800,185 | 449,873,805 | -6.25% |
| 2024-12-12 | 25.00 | 25.50 | 24.72 | 24.79 | 23.70 | qfq | 11,964,397 | 297,980,665 | -1.35% |
| 2024-12-11 | 23.39 | 25.43 | 23.36 | 25.13 | 24.03 | qfq | 21,933,034 | 543,276,051 | 7.49% |
| 2024-12-10 | 24.00 | 24.18 | 23.37 | 23.38 | 22.35 | qfq | 7,620,885 | 181,296,591 | 0.34% |
| 2024-12-09 | 23.84 | 24.06 | 23.25 | 23.30 | 22.28 | qfq | 7,690,707 | 181,333,416 | -1.65% |
| 2024-12-06 | 23.57 | 24.07 | 23.35 | 23.69 | 22.65 | qfq | 7,824,483 | 185,371,594 | 0.55% |
| 2024-12-05 | 23.34 | 23.88 | 23.10 | 23.56 | 22.53 | qfq | 5,901,436 | 138,981,913 | 0.73% |
| 2024-12-04 | 24.08 | 24.19 | 23.28 | 23.39 | 22.36 | qfq | 8,143,432 | 193,060,394 | -2.83% |
| 2024-12-03 | 23.78 | 24.18 | 23.50 | 24.07 | 23.01 | qfq | 10,234,407 | 244,907,051 | 1.39% |
| 2024-12-02 | 22.52 | 24.19 | 22.49 | 23.74 | 22.70 | qfq | 19,461,789 | 460,132,932 | 8.20% |
| 2024-11-29 | 21.71 | 22.41 | 21.64 | 21.94 | 20.98 | qfq | 6,866,490 | 151,178,422 | 0.83% |
| 2024-11-28 | 21.92 | 22.30 | 21.64 | 21.76 | 20.81 | qfq | 6,995,661 | 153,576,266 | -0.73% |
| 2024-11-27 | 21.87 | 22.17 | 21.25 | 21.92 | 20.96 | qfq | 8,653,240 | 186,715,056 | -0.36% |
| 2024-11-26 | 22.28 | 22.67 | 21.86 | 22.00 | 21.04 | qfq | 6,865,849 | 152,355,562 | -1.26% |
| 2024-11-25 | 22.39 | 22.79 | 21.95 | 22.28 | 21.30 | qfq | 6,290,522 | 140,664,050 | -0.76% |
| 2024-11-22 | 23.63 | 24.28 | 22.41 | 22.45 | 21.47 | qfq | 10,310,802 | 239,578,991 | -4.75% |
| 2024-11-21 | 23.90 | 24.06 | 23.43 | 23.57 | 22.54 | qfq | 8,726,071 | 207,094,600 | -2.32% |
| 2024-11-20 | 22.78 | 24.24 | 22.76 | 24.13 | 23.07 | qfq | 16,258,878 | 387,084,506 | 5.42% |
| 2024-11-19 | 22.17 | 23.00 | 21.93 | 22.89 | 21.89 | qfq | 7,921,477 | 177,310,324 | 4.05% |
| 2024-11-18 | 22.51 | 23.23 | 21.80 | 22.00 | 21.04 | qfq | 8,203,649 | 184,768,198 | -2.27% |
| 2024-11-15 | 22.92 | 23.38 | 22.51 | 22.51 | 21.52 | qfq | 8,489,919 | 194,264,980 | -1.96% |
| 2024-11-14 | 23.54 | 23.71 | 22.88 | 22.96 | 21.95 | qfq | 6,923,212 | 160,740,533 | -2.59% |
| 2024-11-13 | 23.80 | 24.37 | 23.30 | 23.57 | 22.54 | qfq | 8,023,068 | 190,348,727 | -1.17% |
| 2024-11-12 | 23.92 | 24.57 | 23.61 | 23.85 | 22.80 | qfq | 16,352,516 | 394,973,443 | 0.29% |
| 2024-11-11 | 23.58 | 23.84 | 23.02 | 23.78 | 22.74 | qfq | 12,135,033 | 285,294,220 | 0.81% |
| 2024-11-08 | 24.56 | 24.68 | 23.44 | 23.59 | 22.56 | qfq | 13,632,972 | 326,707,683 | -3.04% |
| 2024-11-07 | 22.68 | 24.57 | 22.65 | 24.33 | 23.26 | qfq | 16,559,711 | 394,121,282 | 6.71% |
| 2024-11-06 | 23.33 | 23.88 | 22.68 | 22.80 | 21.80 | qfq | 13,434,977 | 311,628,295 | -2.98% |
| 2024-11-05 | 23.10 | 23.60 | 22.85 | 23.50 | 22.47 | qfq | 11,659,887 | 271,639,641 | 1.82% |
| 2024-11-04 | 23.31 | 23.35 | 22.60 | 23.08 | 22.07 | qfq | 8,971,032 | 206,571,317 | -0.94% |
| 2024-11-01 | 22.21 | 24.45 | 22.21 | 23.30 | 22.28 | qfq | 19,814,049 | 461,698,353 | 3.74% |
| 2024-10-31 | 22.68 | 22.78 | 22.01 | 22.46 | 21.47 | qfq | 11,687,955 | 260,933,796 | -0.40% |
| 2024-10-30 | 23.72 | 23.72 | 22.41 | 22.55 | 21.56 | qfq | 16,846,494 | 387,021,962 | -4.89% |
| 2024-10-29 | 24.01 | 24.49 | 23.61 | 23.71 | 22.67 | qfq | 14,247,914 | 341,541,196 | -2.07% |
| 2024-10-28 | 23.20 | 24.38 | 22.87 | 24.21 | 23.15 | qfq | 18,134,995 | 427,931,913 | 4.08% |
| 2024-10-25 | 22.34 | 23.73 | 22.01 | 23.26 | 22.24 | qfq | 15,904,233 | 364,252,437 | 3.52% |
| 2024-10-24 | 21.99 | 22.76 | 21.66 | 22.47 | 21.48 | qfq | 16,076,986 | 357,210,646 | 1.26% |
| 2024-10-23 | 20.99 | 22.58 | 20.99 | 22.19 | 21.22 | qfq | 18,523,664 | 406,029,142 | 5.92% |
| 2024-10-22 | 20.65 | 21.20 | 20.08 | 20.95 | 20.03 | qfq | 10,447,028 | 215,929,545 | 1.45% |
| 2024-10-21 | 20.89 | 21.09 | 20.53 | 20.65 | 19.74 | qfq | 10,192,425 | 211,857,889 | -1.53% |
| 2024-10-18 | 19.58 | 21.72 | 19.39 | 20.97 | 20.05 | qfq | 11,789,999 | 241,788,346 | 7.48% |
| 2024-10-17 | 19.75 | 20.03 | 19.50 | 19.51 | 18.65 | qfq | 4,859,608 | 95,896,561 | -1.01% |
| 2024-10-16 | 19.48 | 19.99 | 19.40 | 19.71 | 18.85 | qfq | 5,382,192 | 105,791,944 | 0.46% |
| 2024-10-15 | 20.23 | 20.32 | 19.62 | 19.62 | 18.76 | qfq | 6,029,527 | 120,297,959 | -3.02% |
| 2024-10-14 | 20.25 | 20.30 | 19.45 | 20.23 | 19.34 | qfq | 6,618,091 | 131,672,461 | 1.10% |
| 2024-10-11 | 21.57 | 21.76 | 19.77 | 20.01 | 19.13 | qfq | 8,181,204 | 166,728,822 | -7.23% |
| 2024-10-10 | 22.30 | 22.70 | 21.48 | 21.57 | 20.62 | qfq | 10,262,699 | 226,078,656 | -0.37% |
| 2024-10-09 | 23.74 | 23.74 | 21.60 | 21.65 | 20.70 | qfq | 14,224,744 | 323,706,842 | -9.22% |
| 2024-10-08 | 25.58 | 25.58 | 23.10 | 23.85 | 22.80 | qfq | 22,732,025 | 547,851,965 | 10.93% |
| 2024-09-30 | 19.49 | 21.67 | 19.45 | 21.50 | 20.56 | qfq | 15,549,911 | 320,885,273 | 15.03% |
| 2024-09-27 | 18.12 | 18.96 | 17.96 | 18.69 | 17.87 | qfq | 4,273,418 | 78,872,426 | 5.24% |
| 2024-09-26 | 16.96 | 17.79 | 16.78 | 17.76 | 16.98 | qfq | 4,754,378 | 81,672,934 | 3.74% |
| 2024-09-25 | 17.21 | 17.64 | 17.09 | 17.12 | 16.13 | qfq | 5,797,092 | 100,526,894 | 0.35% |
| 2024-09-24 | 16.59 | 17.08 | 16.53 | 17.06 | 16.08 | qfq | 5,684,321 | 95,659,966 | 3.52% |
| 2024-09-23 | 16.95 | 17.12 | 16.44 | 16.48 | 15.53 | qfq | 3,488,686 | 58,099,046 | -3.23% |
| 2024-09-20 | 16.99 | 17.10 | 16.78 | 17.03 | 16.05 | qfq | 2,926,428 | 49,644,475 | 0.41% |
| 2024-09-19 | 17.00 | 17.36 | 16.70 | 16.96 | 15.98 | qfq | 2,285,878 | 38,877,071 | 0.65% |
| 2024-09-18 | 17.07 | 17.19 | 16.67 | 16.85 | 15.88 | qfq | 1,645,772 | 27,686,844 | -1.29% |
| 2024-09-13 | 17.06 | 17.25 | 16.96 | 17.07 | 16.09 | qfq | 1,674,719 | 28,705,600 | 0.23% |
| 2024-09-12 | 17.22 | 17.55 | 17.03 | 17.03 | 16.05 | qfq | 1,977,241 | 34,163,661 | -0.87% |
| 2024-09-11 | 17.00 | 17.23 | 16.90 | 17.18 | 16.19 | qfq | 2,244,529 | 38,332,488 | 0.59% |
| 2024-09-10 | 17.35 | 17.42 | 16.70 | 17.08 | 16.10 | qfq | 2,410,691 | 40,883,953 | -0.70% |
| 2024-09-09 | 17.19 | 17.48 | 17.15 | 17.20 | 16.21 | qfq | 1,553,299 | 26,860,531 | -0.06% |
| 2024-09-06 | 17.89 | 17.89 | 17.21 | 17.21 | 16.22 | qfq | 1,781,068 | 30,994,989 | -3.21% |
| 2024-09-05 | 17.58 | 17.94 | 17.52 | 17.78 | 16.76 | qfq | 1,677,949 | 29,857,165 | 1.54% |
| 2024-09-04 | 17.50 | 17.75 | 17.41 | 17.51 | 16.50 | qfq | 1,428,646 | 25,131,081 | -0.28% |
| 2024-09-03 | 17.74 | 17.86 | 17.33 | 17.56 | 16.55 | qfq | 3,458,841 | 60,712,855 | -1.35% |
| 2024-09-02 | 18.50 | 18.57 | 17.77 | 17.80 | 16.77 | qfq | 4,140,216 | 74,450,144 | -3.78% |
| 2024-08-30 | 18.30 | 18.73 | 18.26 | 18.50 | 17.43 | qfq | 2,645,220 | 49,226,815 | 0.65% |
| 2024-08-29 | 18.01 | 18.45 | 17.95 | 18.38 | 17.32 | qfq | 1,788,381 | 32,574,914 | 1.38% |
| 2024-08-28 | 18.02 | 18.30 | 17.95 | 18.13 | 17.09 | qfq | 1,283,047 | 23,261,748 | 0.28% |
| 2024-08-27 | 18.13 | 18.23 | 18.00 | 18.08 | 17.04 | qfq | 2,288,629 | 41,409,970 | 0.11% |
| 2024-08-26 | 18.21 | 18.42 | 18.04 | 18.06 | 17.02 | qfq | 2,255,410 | 41,002,764 | -1.20% |
| 2024-08-23 | 18.31 | 18.51 | 18.22 | 18.28 | 17.23 | qfq | 2,253,351 | 41,372,360 | -0.16% |
| 2024-08-22 | 18.44 | 18.50 | 18.18 | 18.31 | 17.26 | qfq | 2,477,137 | 45,333,018 | -0.87% |
| 2024-08-21 | 18.53 | 18.78 | 18.29 | 18.47 | 17.41 | qfq | 2,892,682 | 53,383,354 | -0.43% |
| 2024-08-20 | 19.25 | 19.32 | 18.47 | 18.55 | 17.48 | qfq | 4,576,564 | 85,965,403 | -3.94% |
| 2024-08-19 | 19.89 | 19.89 | 19.27 | 19.31 | 18.20 | qfq | 4,098,444 | 79,932,156 | -1.13% |
| 2024-08-16 | 19.07 | 19.63 | 18.89 | 19.53 | 18.41 | qfq | 5,073,156 | 98,177,569 | 2.30% |
| 2024-08-15 | 19.48 | 19.58 | 19.01 | 19.09 | 17.99 | qfq | 4,238,204 | 81,747,225 | -0.16% |
| 2024-08-14 | 19.18 | 19.30 | 18.86 | 19.12 | 18.02 | qfq | 2,939,136 | 56,090,568 | -0.42% |
| 2024-08-13 | 19.17 | 19.32 | 18.80 | 19.20 | 18.09 | qfq | 5,879,441 | 111,882,773 | 0.16% |
| 2024-08-12 | 20.22 | 21.08 | 19.09 | 19.17 | 18.07 | qfq | 12,687,981 | 253,179,506 | -1.19% |
| 2024-08-09 | 19.09 | 19.66 | 18.92 | 19.40 | 18.28 | qfq | 4,972,622 | 96,076,664 | 1.68% |
| 2024-08-08 | 18.87 | 19.17 | 18.74 | 19.08 | 17.98 | qfq | 2,035,362 | 38,672,379 | 0.79% |
| 2024-08-07 | 18.87 | 18.95 | 18.61 | 18.93 | 17.84 | qfq | 1,988,319 | 37,422,630 | 0.05% |
| 2024-08-06 | 18.88 | 19.07 | 18.69 | 18.92 | 17.83 | qfq | 2,496,052 | 47,015,126 | 1.56% |
| 2024-08-05 | 18.98 | 19.23 | 18.61 | 18.63 | 17.56 | qfq | 3,108,062 | 58,622,438 | -2.15% |
| 2024-08-02 | 19.10 | 19.39 | 18.96 | 19.04 | 17.94 | qfq | 3,417,153 | 65,353,224 | -0.78% |
| 2024-08-01 | 19.49 | 19.72 | 19.10 | 19.19 | 18.08 | qfq | 3,353,083 | 64,757,482 | -1.18% |
| 2024-07-31 | 18.70 | 19.49 | 18.46 | 19.42 | 18.30 | qfq | 4,754,164 | 91,066,294 | 3.74% |
| 2024-07-30 | 18.66 | 18.86 | 18.60 | 18.72 | 17.64 | qfq | 2,297,503 | 42,985,641 | 0.00% |
| 2024-07-29 | 18.93 | 19.14 | 18.66 | 18.72 | 17.64 | qfq | 2,409,583 | 45,514,811 | -1.84% |
| 2024-07-26 | 19.24 | 19.39 | 18.90 | 19.07 | 17.97 | qfq | 3,242,793 | 62,182,723 | -1.04% |
| 2024-07-25 | 18.92 | 19.44 | 18.89 | 19.27 | 18.16 | qfq | 4,054,332 | 78,152,914 | 1.74% |
| 2024-07-24 | 18.98 | 19.14 | 18.89 | 18.94 | 17.85 | qfq | 3,172,991 | 60,355,850 | -0.37% |
| 2024-07-23 | 19.34 | 19.39 | 19.01 | 19.01 | 17.92 | qfq | 3,997,356 | 76,705,503 | -1.86% |
| 2024-07-22 | 18.87 | 19.39 | 18.72 | 19.37 | 18.25 | qfq | 5,368,714 | 103,203,664 | 2.98% |
| 2024-07-19 | 18.37 | 18.94 | 18.20 | 18.81 | 17.73 | qfq | 5,445,488 | 101,580,397 | 2.40% |
| 2024-07-18 | 17.55 | 18.49 | 17.55 | 18.37 | 17.31 | qfq | 5,613,902 | 101,963,673 | 4.14% |
| 2024-07-17 | 17.32 | 17.73 | 17.19 | 17.64 | 16.62 | qfq | 3,160,442 | 55,405,159 | 1.85% |
| 2024-07-16 | 17.29 | 17.45 | 17.18 | 17.32 | 16.32 | qfq | 2,171,256 | 37,576,468 | -0.29% |
| 2024-07-15 | 17.61 | 17.62 | 17.27 | 17.37 | 16.37 | qfq | 1,898,954 | 33,013,302 | -1.47% |
| 2024-07-12 | 17.61 | 17.76 | 17.41 | 17.63 | 16.61 | qfq | 1,713,085 | 30,125,715 | -0.23% |
| 2024-07-11 | 17.51 | 17.85 | 17.43 | 17.67 | 16.65 | qfq | 2,831,488 | 49,981,663 | 2.49% |
| 2024-07-10 | 17.07 | 17.39 | 17.01 | 17.24 | 16.25 | qfq | 2,570,690 | 44,271,625 | 0.41% |
| 2024-07-09 | 17.11 | 17.31 | 16.80 | 17.17 | 16.18 | qfq | 3,352,681 | 57,289,955 | -0.52% |
| 2024-07-08 | 17.77 | 17.87 | 17.11 | 17.26 | 16.27 | qfq | 3,151,558 | 54,852,156 | -3.36% |
| 2024-07-05 | 17.17 | 17.95 | 17.12 | 17.86 | 16.83 | qfq | 4,989,913 | 87,558,428 | 3.96% |
| 2024-07-04 | 17.50 | 17.69 | 17.00 | 17.18 | 16.19 | qfq | 5,555,343 | 95,901,736 | 1.72% |
| 2024-07-03 | 16.92 | 17.05 | 16.73 | 16.89 | 15.92 | qfq | 1,805,143 | 30,507,501 | -0.24% |
| 2024-07-02 | 17.05 | 17.08 | 16.82 | 16.93 | 15.95 | qfq | 2,240,737 | 37,945,903 | -0.18% |
| 2024-07-01 | 17.52 | 17.64 | 16.83 | 16.96 | 15.98 | qfq | 4,803,546 | 81,914,523 | -3.53% |
| 2024-06-28 | 17.55 | 18.00 | 17.42 | 17.58 | 16.57 | qfq | 2,470,530 | 43,856,528 | 0.11% |
| 2024-06-27 | 17.71 | 17.80 | 17.43 | 17.56 | 16.55 | qfq | 3,093,797 | 54,439,762 | -0.85% |
| 2024-06-26 | 17.06 | 17.82 | 16.95 | 17.71 | 16.69 | qfq | 2,832,045 | 49,256,998 | 3.21% |
| 2024-06-25 | 17.25 | 17.49 | 17.00 | 17.16 | 16.17 | qfq | 3,811,134 | 65,558,616 | -0.23% |
| 2024-06-24 | 18.18 | 18.18 | 17.17 | 17.20 | 16.21 | qfq | 4,856,567 | 85,149,714 | -6.11% |
| 2024-06-21 | 17.90 | 18.33 | 17.90 | 18.32 | 17.26 | qfq | 3,522,029 | 64,157,630 | 0.99% |
| 2024-06-20 | 17.95 | 18.28 | 17.95 | 18.14 | 17.10 | qfq | 3,770,297 | 68,312,976 | 0.06% |
| 2024-06-19 | 18.53 | 18.69 | 18.09 | 18.13 | 17.09 | qfq | 2,415,191 | 44,182,219 | -2.16% |
| 2024-06-18 | 18.46 | 18.78 | 18.42 | 18.53 | 17.46 | qfq | 2,553,314 | 47,459,770 | 0.54% |
| 2024-06-17 | 18.15 | 18.53 | 18.00 | 18.43 | 17.37 | qfq | 2,412,675 | 44,343,331 | 1.54% |
| 2024-06-14 | 18.38 | 18.65 | 18.11 | 18.15 | 17.10 | qfq | 4,501,147 | 82,337,935 | -1.84% |
| 2024-06-13 | 18.38 | 18.72 | 18.23 | 18.49 | 17.43 | qfq | 2,460,850 | 45,515,007 | -0.70% |
| 2024-06-12 | 18.55 | 18.87 | 18.54 | 18.62 | 17.55 | qfq | 2,593,543 | 48,505,855 | 0.16% |
| 2024-06-11 | 18.11 | 18.66 | 17.88 | 18.59 | 17.52 | qfq | 3,081,127 | 56,388,227 | 1.58% |
| 2024-06-07 | 18.55 | 18.81 | 18.28 | 18.30 | 17.06 | qfq | 2,996,156 | 55,226,824 | -1.29% |
| 2024-06-06 | 18.72 | 18.94 | 18.48 | 18.54 | 17.29 | qfq | 3,181,952 | 59,409,697 | -1.33% |
| 2024-06-05 | 19.05 | 19.19 | 18.71 | 18.79 | 17.52 | qfq | 3,253,494 | 61,704,267 | -1.67% |
| 2024-06-04 | 19.12 | 19.26 | 18.99 | 19.11 | 17.82 | qfq | 2,842,313 | 54,326,039 | 0.05% |
| 2024-06-03 | 20.05 | 20.09 | 19.05 | 19.10 | 17.81 | qfq | 6,192,957 | 120,190,788 | -5.21% |
| 2024-05-31 | 19.92 | 20.18 | 19.73 | 20.15 | 18.79 | qfq | 2,644,675 | 52,971,413 | 2.08% |
| 2024-05-30 | 19.75 | 19.98 | 19.60 | 19.74 | 18.41 | qfq | 1,744,663 | 34,493,172 | -0.30% |
| 2024-05-29 | 19.50 | 19.95 | 19.50 | 19.80 | 18.46 | qfq | 1,420,346 | 28,145,979 | 0.30% |
| 2024-05-28 | 19.87 | 19.90 | 19.68 | 19.74 | 18.41 | qfq | 1,721,450 | 34,013,787 | -0.20% |
| 2024-05-27 | 19.70 | 19.86 | 19.41 | 19.78 | 18.44 | qfq | 1,758,767 | 34,468,851 | 0.92% |
| 2024-05-24 | 19.91 | 19.97 | 19.58 | 19.60 | 18.27 | qfq | 1,860,936 | 36,744,587 | -1.21% |
| 2024-05-23 | 20.38 | 20.38 | 19.76 | 19.84 | 18.50 | qfq | 2,477,452 | 49,477,650 | -2.31% |
| 2024-05-22 | 20.30 | 20.45 | 20.11 | 20.31 | 18.94 | qfq | 1,979,594 | 40,080,458 | 0.05% |
| 2024-05-21 | 20.31 | 20.56 | 20.03 | 20.30 | 18.93 | qfq | 2,479,542 | 50,466,266 | -0.05% |
| 2024-05-20 | 20.20 | 20.47 | 20.19 | 20.31 | 18.94 | qfq | 2,610,400 | 53,098,261 | 0.84% |
| 2024-05-17 | 19.90 | 20.21 | 19.84 | 20.14 | 18.78 | qfq | 2,207,567 | 44,110,397 | 1.00% |
| 2024-05-16 | 19.98 | 20.19 | 19.90 | 19.94 | 18.59 | qfq | 2,337,208 | 46,726,755 | -0.20% |
| 2024-05-15 | 20.15 | 20.38 | 19.97 | 19.98 | 18.63 | qfq | 1,805,449 | 36,235,493 | -1.62% |
| 2024-05-14 | 20.24 | 20.50 | 20.24 | 20.31 | 18.94 | qfq | 3,105,974 | 63,274,595 | 0.84% |
| 2024-05-13 | 20.66 | 20.70 | 20.11 | 20.14 | 18.78 | qfq | 3,409,882 | 69,242,752 | -2.23% |
| 2024-05-10 | 20.95 | 21.00 | 20.44 | 20.60 | 19.21 | qfq | 3,759,985 | 77,666,456 | -1.01% |
| 2024-05-09 | 20.79 | 21.04 | 20.59 | 20.81 | 19.40 | qfq | 3,734,903 | 77,911,043 | 0.53% |
| 2024-05-08 | 20.79 | 20.98 | 20.59 | 20.70 | 19.30 | qfq | 4,413,393 | 91,729,446 | 0.15% |
| 2024-05-07 | 20.90 | 21.05 | 20.53 | 20.67 | 19.27 | qfq | 4,990,030 | 103,480,837 | -0.72% |
| 2024-05-06 | 20.77 | 20.98 | 20.61 | 20.82 | 19.41 | qfq | 5,473,575 | 113,980,509 | 1.76% |
| 2024-04-30 | 20.21 | 20.67 | 20.02 | 20.46 | 19.08 | qfq | 6,087,060 | 124,555,914 | 1.49% |
| 2024-04-29 | 19.25 | 20.17 | 19.15 | 20.16 | 18.80 | qfq | 5,752,609 | 114,060,825 | 5.72% |
| 2024-04-26 | 18.78 | 19.13 | 18.74 | 19.07 | 17.78 | qfq | 3,634,305 | 68,890,766 | 1.44% |
| 2024-04-25 | 18.63 | 18.88 | 18.59 | 18.80 | 17.53 | qfq | 2,832,740 | 53,160,658 | 0.53% |
| 2024-04-24 | 18.50 | 18.74 | 18.36 | 18.70 | 17.44 | qfq | 2,807,105 | 51,987,662 | 1.08% |
| 2024-04-23 | 18.33 | 18.64 | 18.20 | 18.50 | 17.25 | qfq | 3,582,192 | 66,038,168 | 0.93% |
| 2024-04-22 | 18.39 | 18.60 | 18.04 | 18.33 | 17.09 | qfq | 3,164,371 | 57,924,862 | -0.33% |
| 2024-04-19 | 18.24 | 18.59 | 18.21 | 18.39 | 17.15 | qfq | 2,524,284 | 46,383,001 | 0.33% |
| 2024-04-18 | 18.18 | 18.62 | 18.01 | 18.33 | 17.09 | qfq | 4,066,461 | 74,683,737 | 0.44% |
| 2024-04-17 | 18.37 | 18.60 | 17.93 | 18.25 | 17.02 | qfq | 5,440,224 | 98,951,213 | 0.33% |
| 2024-04-16 | 18.52 | 19.03 | 18.11 | 18.19 | 16.96 | qfq | 6,076,596 | 113,020,147 | -2.10% |
| 2024-04-15 | 18.55 | 19.05 | 18.37 | 18.58 | 17.32 | qfq | 7,226,723 | 134,899,062 | 2.65% |
| 2024-04-12 | 18.42 | 18.57 | 18.04 | 18.10 | 16.88 | qfq | 3,311,602 | 60,299,443 | -1.42% |
| 2024-04-11 | 18.75 | 18.84 | 18.33 | 18.36 | 17.12 | qfq | 2,368,975 | 43,990,830 | -1.02% |
| 2024-04-10 | 19.14 | 19.27 | 18.50 | 18.55 | 17.30 | qfq | 2,833,349 | 53,023,455 | -3.08% |
| 2024-04-09 | 18.90 | 19.15 | 18.71 | 19.14 | 17.85 | qfq | 2,122,150 | 40,222,326 | 1.65% |
| 2024-04-08 | 19.16 | 19.20 | 18.80 | 18.83 | 17.56 | qfq | 2,212,714 | 41,991,679 | -2.38% |
| 2024-04-03 | 19.10 | 19.37 | 19.05 | 19.29 | 17.99 | qfq | 2,135,652 | 41,030,070 | 0.21% |
| 2024-04-02 | 19.45 | 19.45 | 19.03 | 19.25 | 17.95 | qfq | 2,160,336 | 41,485,710 | -0.57% |
| 2024-04-01 | 19.40 | 19.59 | 19.25 | 19.36 | 18.05 | qfq | 2,975,538 | 57,716,214 | 0.31% |
| 2024-03-29 | 19.15 | 19.35 | 18.80 | 19.30 | 17.99 | qfq | 3,900,127 | 74,115,215 | 1.05% |
| 2024-03-28 | 19.18 | 19.44 | 18.92 | 19.10 | 17.81 | qfq | 4,060,658 | 78,057,354 | -0.16% |
| 2024-03-27 | 19.40 | 19.48 | 19.10 | 19.13 | 17.84 | qfq | 4,326,717 | 83,392,643 | -1.90% |
| 2024-03-26 | 20.26 | 20.48 | 19.35 | 19.50 | 18.18 | qfq | 6,600,894 | 129,674,148 | -3.66% |
| 2024-03-25 | 20.61 | 20.85 | 20.24 | 20.24 | 18.87 | qfq | 2,469,791 | 50,863,503 | -2.22% |
| 2024-03-22 | 20.60 | 20.90 | 20.32 | 20.70 | 19.30 | qfq | 2,776,825 | 57,262,515 | 0.10% |
| 2024-03-21 | 21.16 | 21.21 | 20.63 | 20.68 | 19.28 | qfq | 3,354,730 | 69,918,279 | -2.13% |
| 2024-03-20 | 21.20 | 21.35 | 20.92 | 21.13 | 19.70 | qfq | 2,712,272 | 57,230,669 | -0.56% |
| 2024-03-19 | 21.60 | 21.73 | 21.22 | 21.25 | 19.81 | qfq | 2,986,699 | 63,927,941 | -1.98% |
| 2024-03-18 | 20.79 | 21.78 | 20.70 | 21.68 | 20.21 | qfq | 6,865,903 | 146,428,574 | 4.53% |
| 2024-03-15 | 20.36 | 20.89 | 20.26 | 20.74 | 19.34 | qfq | 5,319,047 | 109,378,239 | 1.47% |
| 2024-03-14 | 20.49 | 20.68 | 20.26 | 20.44 | 19.06 | qfq | 4,123,573 | 84,263,193 | 0.69% |
| 2024-03-13 | 20.43 | 20.59 | 20.26 | 20.30 | 18.93 | qfq | 4,150,687 | 84,500,536 | -0.64% |
| 2024-03-12 | 20.60 | 20.75 | 20.01 | 20.43 | 19.05 | qfq | 6,122,483 | 124,620,682 | -0.83% |
| 2024-03-11 | 20.21 | 20.65 | 19.66 | 20.60 | 19.21 | qfq | 7,992,931 | 160,777,818 | 2.90% |
| 2024-03-08 | 20.30 | 20.50 | 19.91 | 20.02 | 18.67 | qfq | 4,025,384 | 81,056,839 | -1.14% |
| 2024-03-07 | 20.71 | 20.88 | 20.18 | 20.25 | 18.88 | qfq | 4,369,175 | 89,348,067 | -2.03% |
| 2024-03-06 | 21.15 | 21.26 | 20.53 | 20.67 | 19.27 | qfq | 4,859,537 | 101,342,089 | -3.00% |
| 2024-03-05 | 21.51 | 21.89 | 20.94 | 21.31 | 19.87 | qfq | 5,102,991 | 108,703,125 | -1.48% |
| 2024-03-04 | 21.62 | 21.82 | 21.40 | 21.63 | 20.17 | qfq | 3,548,000 | 76,616,360 | 0.05% |
| 2024-03-01 | 21.77 | 22.00 | 21.53 | 21.62 | 20.16 | qfq | 4,408,278 | 95,744,442 | -0.87% |
| 2024-02-29 | 20.63 | 21.94 | 20.50 | 21.81 | 20.34 | qfq | 6,751,122 | 145,193,707 | 4.81% |
| 2024-02-28 | 21.49 | 21.61 | 20.75 | 20.81 | 19.40 | qfq | 7,668,194 | 162,933,277 | -1.98% |
| 2024-02-27 | 20.44 | 21.25 | 20.21 | 21.23 | 19.79 | qfq | 7,080,976 | 147,891,029 | 4.07% |
| 2024-02-26 | 20.25 | 20.57 | 20.00 | 20.40 | 19.02 | qfq | 5,700,834 | 116,011,282 | 0.44% |
| 2024-02-23 | 20.05 | 20.33 | 19.92 | 20.31 | 18.94 | qfq | 3,562,200 | 71,733,921 | 1.40% |
| 2024-02-22 | 19.98 | 20.29 | 19.75 | 20.03 | 18.68 | qfq | 4,317,788 | 86,243,793 | 0.55% |
| 2024-02-21 | 20.11 | 20.46 | 19.92 | 19.92 | 18.57 | qfq | 3,992,441 | 80,793,868 | -1.63% |
| 2024-02-20 | 20.06 | 20.87 | 19.92 | 20.25 | 18.88 | qfq | 7,166,561 | 145,942,128 | 0.70% |
| 2024-02-19 | 20.46 | 20.66 | 19.72 | 20.11 | 18.75 | qfq | 5,568,347 | 112,399,316 | -0.89% |
| 2024-02-08 | 20.00 | 20.93 | 19.71 | 20.29 | 18.92 | qfq | 8,722,011 | 179,398,786 | 3.05% |
| 2024-02-07 | 19.27 | 20.08 | 19.00 | 19.69 | 18.36 | qfq | 7,143,645 | 141,304,262 | 2.18% |
| 2024-02-06 | 17.83 | 19.48 | 17.38 | 19.27 | 17.97 | qfq | 6,571,507 | 123,346,303 | 7.53% |
| 2024-02-05 | 17.35 | 18.62 | 16.08 | 17.92 | 16.71 | qfq | 7,446,986 | 130,704,867 | 2.99% |
| 2024-02-02 | 17.30 | 18.00 | 16.68 | 17.40 | 16.22 | qfq | 4,830,096 | 84,641,192 | 0.00% |
| 2024-02-01 | 17.73 | 18.48 | 17.33 | 17.40 | 16.22 | qfq | 4,200,848 | 74,568,981 | -3.33% |
| 2024-01-31 | 18.66 | 18.83 | 17.85 | 18.00 | 16.78 | qfq | 3,013,897 | 55,129,725 | -4.15% |
| 2024-01-30 | 19.27 | 19.55 | 18.75 | 18.78 | 17.51 | qfq | 3,352,627 | 63,872,955 | -3.20% |
| 2024-01-29 | 19.28 | 20.00 | 19.18 | 19.40 | 18.09 | qfq | 5,373,861 | 105,581,547 | 0.83% |
| 2024-01-26 | 19.33 | 19.76 | 19.08 | 19.24 | 17.94 | qfq | 4,195,234 | 81,599,373 | -0.05% |
| 2024-01-25 | 17.99 | 19.29 | 17.62 | 19.25 | 17.95 | qfq | 5,204,018 | 98,031,904 | 7.78% |
| 2024-01-24 | 17.97 | 18.11 | 17.29 | 17.86 | 16.65 | qfq | 2,238,663 | 39,665,714 | -0.28% |
| 2024-01-23 | 17.55 | 18.13 | 17.20 | 17.91 | 16.70 | qfq | 4,127,271 | 72,963,851 | 1.59% |
| 2024-01-22 | 18.71 | 18.89 | 17.47 | 17.63 | 16.44 | qfq | 3,526,213 | 64,132,937 | -5.62% |
| 2024-01-19 | 18.44 | 18.84 | 18.28 | 18.68 | 17.42 | qfq | 3,477,187 | 64,631,727 | 0.97% |
| 2024-01-18 | 18.28 | 18.60 | 17.84 | 18.50 | 17.25 | qfq | 4,834,055 | 87,758,347 | -1.39% |
| 2024-01-17 | 18.86 | 19.43 | 18.76 | 18.76 | 17.49 | qfq | 2,687,899 | 51,258,228 | -1.11% |
| 2024-01-16 | 19.59 | 19.60 | 18.82 | 18.97 | 17.69 | qfq | 3,186,707 | 60,915,274 | -3.02% |
| 2024-01-15 | 19.09 | 19.65 | 18.82 | 19.56 | 18.24 | qfq | 5,229,842 | 101,097,486 | 2.41% |
| 2024-01-12 | 18.96 | 19.79 | 18.92 | 19.10 | 17.81 | qfq | 5,129,562 | 99,194,222 | 0.47% |
| 2024-01-11 | 18.62 | 19.29 | 18.52 | 19.01 | 17.72 | qfq | 2,885,155 | 54,770,763 | 2.37% |
| 2024-01-10 | 18.81 | 19.06 | 18.40 | 18.57 | 17.31 | qfq | 5,129,916 | 95,616,049 | -1.64% |
| 2024-01-09 | 19.18 | 20.13 | 18.80 | 18.88 | 17.60 | qfq | 8,174,432 | 159,147,201 | -0.58% |
| 2024-01-08 | 19.28 | 19.37 | 18.86 | 18.99 | 17.71 | qfq | 3,753,031 | 71,664,916 | -1.50% |
| 2024-01-05 | 19.57 | 19.70 | 19.18 | 19.28 | 17.98 | qfq | 4,114,079 | 80,010,378 | -1.43% |
| 2024-01-04 | 19.49 | 19.82 | 19.32 | 19.56 | 18.24 | qfq | 3,206,442 | 62,691,410 | 0.15% |
| 2024-01-03 | 19.19 | 19.67 | 19.04 | 19.53 | 18.21 | qfq | 7,334,051 | 142,126,323 | 1.61% |
| 2024-01-02 | 19.56 | 19.61 | 19.18 | 19.22 | 17.92 | qfq | 5,434,451 | 105,332,549 | -1.69% |
| 2023-12-29 | 18.69 | 19.77 | 18.58 | 19.55 | 18.23 | qfq | 9,155,997 | 176,349,280 | 4.60% |
| 2023-12-28 | 18.27 | 18.90 | 18.27 | 18.69 | 17.43 | qfq | 5,528,068 | 103,081,578 | 1.52% |
| 2023-12-27 | 18.58 | 18.58 | 18.15 | 18.41 | 17.16 | qfq | 3,006,813 | 55,080,524 | -0.65% |
| 2023-12-26 | 18.99 | 19.02 | 18.38 | 18.53 | 17.28 | qfq | 3,476,660 | 64,510,173 | -1.85% |
| 2023-12-25 | 18.74 | 19.18 | 18.55 | 18.88 | 17.60 | qfq | 4,885,454 | 92,327,221 | 1.72% |
| 2023-12-22 | 18.85 | 18.96 | 18.46 | 18.56 | 17.30 | qfq | 4,201,759 | 78,635,103 | -1.49% |
| 2023-12-21 | 18.81 | 18.90 | 18.41 | 18.84 | 17.57 | qfq | 4,233,161 | 78,955,591 | 0.75% |
| 2023-12-20 | 18.53 | 18.93 | 18.44 | 18.70 | 17.44 | qfq | 5,993,259 | 112,399,052 | 0.97% |
| 2023-12-19 | 18.20 | 18.75 | 18.08 | 18.52 | 17.27 | qfq | 7,112,983 | 131,833,453 | 2.04% |
| 2023-12-18 | 18.44 | 18.63 | 18.10 | 18.15 | 16.92 | qfq | 3,243,150 | 59,502,014 | -1.52% |
| 2023-12-15 | 18.70 | 18.76 | 18.27 | 18.43 | 17.18 | qfq | 4,056,407 | 74,982,729 | -0.81% |
| 2023-12-14 | 18.64 | 18.88 | 18.55 | 18.58 | 17.32 | qfq | 4,261,876 | 79,646,173 | 0.05% |
| 2023-12-13 | 18.25 | 18.78 | 18.21 | 18.57 | 17.31 | qfq | 5,278,038 | 98,260,956 | 1.03% |
| 2023-12-12 | 18.63 | 18.69 | 17.96 | 18.38 | 17.14 | qfq | 6,925,788 | 126,239,283 | -1.45% |
| 2023-12-11 | 18.88 | 18.88 | 18.26 | 18.65 | 17.39 | qfq | 8,604,286 | 159,738,586 | -2.76% |
| 2023-12-08 | 18.20 | 19.33 | 17.75 | 19.18 | 17.65 | qfq | 15,814,080 | 294,865,639 | 5.33% |
| 2023-12-07 | 18.29 | 18.40 | 17.96 | 18.21 | 16.75 | qfq | 5,493,970 | 99,714,483 | -0.44% |
| 2023-12-06 | 18.40 | 18.56 | 18.09 | 18.29 | 16.83 | qfq | 5,880,708 | 107,664,061 | -0.27% |
| 2023-12-05 | 19.00 | 19.00 | 18.30 | 18.34 | 16.87 | qfq | 4,653,943 | 86,377,311 | -3.47% |
| 2023-12-04 | 18.97 | 19.58 | 18.66 | 19.00 | 17.48 | qfq | 8,959,269 | 171,991,245 | 1.66% |
| 2023-12-01 | 18.52 | 18.75 | 18.30 | 18.69 | 17.19 | qfq | 4,184,028 | 77,417,811 | 0.48% |
| 2023-11-30 | 18.30 | 18.64 | 18.20 | 18.60 | 17.11 | qfq | 5,121,753 | 94,123,375 | 1.03% |
| 2023-11-29 | 18.64 | 18.90 | 18.27 | 18.41 | 16.94 | qfq | 5,776,633 | 106,976,403 | -1.97% |
| 2023-11-28 | 18.97 | 19.07 | 18.61 | 18.78 | 17.28 | qfq | 5,542,907 | 104,313,601 | 0.00% |
| 2023-11-27 | 18.23 | 19.27 | 18.23 | 18.78 | 17.28 | qfq | 12,925,934 | 245,441,842 | 3.36% |
| 2023-11-24 | 18.12 | 18.27 | 17.88 | 18.17 | 16.72 | qfq | 5,701,395 | 103,194,142 | 1.28% |
| 2023-11-23 | 17.75 | 18.03 | 17.72 | 17.94 | 16.50 | qfq | 2,838,032 | 50,697,608 | 1.24% |
| 2023-11-22 | 17.74 | 17.93 | 17.72 | 17.72 | 16.30 | qfq | 3,004,284 | 53,547,869 | -0.67% |
| 2023-11-21 | 17.98 | 18.13 | 17.80 | 17.84 | 16.41 | qfq | 3,108,913 | 55,695,983 | -0.67% |
| 2023-11-20 | 17.77 | 18.03 | 17.71 | 17.96 | 16.52 | qfq | 3,580,665 | 64,065,498 | 0.45% |
| 2023-11-17 | 17.71 | 17.95 | 17.65 | 17.88 | 16.45 | qfq | 2,167,815 | 38,558,276 | 0.73% |
| 2023-11-16 | 17.98 | 18.05 | 17.69 | 17.75 | 16.33 | qfq | 3,377,102 | 60,371,407 | -1.28% |
| 2023-11-15 | 17.95 | 18.09 | 17.90 | 17.98 | 16.54 | qfq | 4,103,306 | 73,810,174 | 1.01% |
| 2023-11-14 | 17.49 | 18.08 | 17.42 | 17.80 | 16.38 | qfq | 5,720,721 | 101,724,086 | 1.66% |
| 2023-11-13 | 17.48 | 17.54 | 17.19 | 17.51 | 16.11 | qfq | 3,257,116 | 56,596,385 | 0.86% |
| 2023-11-10 | 17.26 | 17.49 | 17.11 | 17.36 | 15.97 | qfq | 3,140,074 | 54,511,356 | 0.17% |
| 2023-11-09 | 17.38 | 17.58 | 17.21 | 17.33 | 15.94 | qfq | 3,591,733 | 62,307,989 | -0.17% |
| 2023-11-08 | 16.77 | 17.65 | 16.72 | 17.36 | 15.97 | qfq | 6,436,905 | 111,253,927 | 3.77% |
| 2023-11-07 | 16.82 | 16.89 | 16.71 | 16.73 | 15.39 | qfq | 2,426,671 | 40,739,045 | -0.89% |
| 2023-11-06 | 16.60 | 16.96 | 16.58 | 16.88 | 15.53 | qfq | 3,958,614 | 66,732,918 | 2.12% |
| 2023-11-03 | 16.53 | 16.73 | 16.45 | 16.53 | 15.21 | qfq | 2,419,163 | 40,163,464 | 0.00% |
| 2023-11-02 | 16.63 | 16.76 | 16.50 | 16.53 | 15.21 | qfq | 3,356,793 | 55,765,278 | -1.02% |
| 2023-11-01 | 16.77 | 16.86 | 16.45 | 16.70 | 15.36 | qfq | 3,998,127 | 66,418,076 | -0.12% |
| 2023-10-31 | 16.23 | 16.85 | 16.19 | 16.72 | 15.38 | qfq | 6,813,703 | 113,603,351 | 3.79% |
| 2023-10-30 | 15.63 | 16.25 | 15.58 | 16.11 | 14.82 | qfq | 4,733,446 | 76,171,792 | 2.29% |
| 2023-10-27 | 15.32 | 15.85 | 15.11 | 15.75 | 14.49 | qfq | 4,707,036 | 73,052,101 | 2.94% |
| 2023-10-26 | 15.40 | 15.43 | 15.17 | 15.30 | 14.08 | qfq | 2,379,616 | 36,318,940 | -1.10% |
| 2023-10-25 | 15.12 | 15.66 | 15.12 | 15.47 | 14.23 | qfq | 4,789,167 | 73,969,959 | 2.65% |
| 2023-10-24 | 14.91 | 15.18 | 14.72 | 15.07 | 13.86 | qfq | 2,827,667 | 42,412,305 | 1.34% |
| 2023-10-23 | 15.31 | 15.39 | 14.80 | 14.87 | 13.68 | qfq | 3,136,249 | 47,174,594 | -3.44% |
| 2023-10-20 | 15.53 | 15.70 | 15.37 | 15.40 | 14.17 | qfq | 2,292,372 | 35,557,535 | -0.84% |
| 2023-10-19 | 15.71 | 15.79 | 15.39 | 15.53 | 14.29 | qfq | 2,499,822 | 39,072,428 | -1.33% |
| 2023-10-18 | 16.17 | 16.17 | 15.70 | 15.74 | 14.48 | qfq | 3,216,664 | 50,925,647 | -2.54% |
| 2023-10-17 | 16.30 | 16.41 | 15.93 | 16.15 | 14.86 | qfq | 3,903,837 | 62,802,093 | -0.86% |
| 2023-10-16 | 16.75 | 16.84 | 16.25 | 16.29 | 14.99 | qfq | 3,090,829 | 50,780,557 | -2.75% |
| 2023-10-13 | 16.57 | 16.88 | 16.49 | 16.75 | 15.41 | qfq | 3,378,946 | 56,616,518 | 0.90% |
| 2023-10-12 | 16.62 | 16.82 | 16.40 | 16.60 | 15.27 | qfq | 2,935,532 | 48,727,720 | 0.36% |
| 2023-10-11 | 16.07 | 16.92 | 16.07 | 16.54 | 15.22 | qfq | 6,677,960 | 110,915,802 | 2.86% |
| 2023-10-10 | 16.30 | 16.38 | 16.02 | 16.08 | 14.79 | qfq | 2,732,372 | 44,095,751 | -1.29% |
| 2023-10-09 | 16.67 | 16.68 | 16.23 | 16.29 | 14.99 | qfq | 3,910,819 | 64,025,516 | -2.28% |
| 2023-09-28 | 17.07 | 17.07 | 16.64 | 16.67 | 15.34 | qfq | 3,088,343 | 51,712,038 | -1.77% |
| 2023-09-27 | 16.64 | 17.07 | 16.58 | 16.97 | 15.61 | qfq | 4,247,661 | 71,838,163 | 1.92% |
| 2023-09-26 | 16.73 | 16.86 | 16.63 | 16.65 | 15.32 | qfq | 1,956,448 | 32,735,052 | -1.25% |
| 2023-09-25 | 16.70 | 16.89 | 16.65 | 16.86 | 15.51 | qfq | 3,409,629 | 57,308,458 | 0.42% |
| 2023-09-22 | 16.65 | 16.80 | 16.38 | 16.79 | 15.45 | qfq | 3,411,610 | 56,516,882 | 1.08% |
| 2023-09-21 | 16.71 | 16.81 | 16.59 | 16.61 | 15.28 | qfq | 2,241,595 | 37,351,004 | -0.54% |
| 2023-09-20 | 16.96 | 17.07 | 16.70 | 16.70 | 15.36 | qfq | 1,663,203 | 28,026,286 | -1.59% |
| 2023-09-19 | 17.15 | 17.22 | 16.90 | 16.97 | 15.61 | qfq | 1,900,335 | 32,305,267 | -0.70% |
| 2023-09-18 | 16.95 | 17.19 | 16.86 | 17.09 | 15.72 | qfq | 3,247,329 | 55,342,458 | 1.06% |
| 2023-09-15 | 16.78 | 17.05 | 16.47 | 16.91 | 15.56 | qfq | 3,089,496 | 51,965,340 | 1.20% |
| 2023-09-14 | 16.96 | 16.96 | 16.69 | 16.71 | 15.37 | qfq | 1,641,119 | 27,516,332 | -1.01% |
| 2023-09-13 | 16.98 | 17.03 | 16.70 | 16.88 | 15.53 | qfq | 2,298,028 | 38,726,629 | -0.76% |
| 2023-09-12 | 16.98 | 17.09 | 16.86 | 17.01 | 15.65 | qfq | 2,182,342 | 37,057,079 | 0.35% |
| 2023-09-11 | 16.51 | 17.08 | 16.41 | 16.95 | 15.59 | qfq | 3,951,641 | 66,735,417 | 3.35% |
| 2023-09-08 | 16.41 | 16.63 | 16.36 | 16.40 | 15.09 | qfq | 1,444,045 | 23,806,653 | -0.43% |
| 2023-09-07 | 16.70 | 16.84 | 16.43 | 16.47 | 15.15 | qfq | 2,004,697 | 33,251,941 | -1.26% |
| 2023-09-06 | 16.69 | 16.80 | 16.60 | 16.68 | 15.35 | qfq | 1,469,734 | 24,544,607 | -0.06% |
| 2023-09-05 | 16.81 | 16.88 | 16.63 | 16.69 | 15.35 | qfq | 1,643,624 | 27,468,784 | -1.01% |
| 2023-09-04 | 16.93 | 16.99 | 16.75 | 16.86 | 15.51 | qfq | 2,315,994 | 39,038,234 | 0.12% |
| 2023-09-01 | 16.81 | 17.00 | 16.78 | 16.84 | 15.49 | qfq | 987,158 | 16,650,032 | -0.30% |
| 2023-08-31 | 16.88 | 17.00 | 16.57 | 16.89 | 15.54 | qfq | 1,998,703 | 33,550,631 | -0.12% |
| 2023-08-30 | 16.88 | 17.25 | 16.85 | 16.91 | 15.56 | qfq | 2,825,365 | 48,104,336 | 0.36% |
| 2023-08-29 | 16.16 | 16.96 | 16.04 | 16.85 | 15.50 | qfq | 4,053,414 | 67,480,735 | 4.79% |
| 2023-08-28 | 16.60 | 16.72 | 16.02 | 16.08 | 14.79 | qfq | 3,622,634 | 59,595,654 | 1.26% |
| 2023-08-25 | 16.16 | 16.43 | 15.80 | 15.88 | 14.61 | qfq | 4,121,533 | 66,216,589 | -1.73% |
| 2023-08-24 | 16.37 | 16.47 | 16.08 | 16.16 | 14.87 | qfq | 4,130,513 | 67,107,768 | -1.28% |
| 2023-08-23 | 16.47 | 16.60 | 16.31 | 16.37 | 15.06 | qfq | 2,389,066 | 39,202,677 | -1.03% |
| 2023-08-22 | 16.87 | 16.99 | 16.26 | 16.54 | 15.22 | qfq | 5,205,893 | 85,981,391 | -1.96% |
| 2023-08-21 | 17.12 | 17.48 | 16.84 | 16.87 | 15.52 | qfq | 2,862,757 | 49,010,512 | -0.76% |
| 2023-08-18 | 17.30 | 17.41 | 17.00 | 17.00 | 15.64 | qfq | 2,025,030 | 34,808,551 | -1.90% |
| 2023-08-17 | 17.20 | 17.43 | 16.90 | 17.33 | 15.94 | qfq | 2,853,600 | 48,973,465 | -0.46% |
| 2023-08-16 | 17.38 | 18.14 | 17.31 | 17.41 | 16.02 | qfq | 3,859,420 | 68,580,736 | 0.23% |
| 2023-08-15 | 17.53 | 17.53 | 17.11 | 17.37 | 15.98 | qfq | 1,555,709 | 26,834,236 | -0.23% |
| 2023-08-14 | 17.46 | 17.67 | 17.20 | 17.41 | 16.02 | qfq | 1,791,570 | 31,086,725 | -0.85% |
| 2023-08-11 | 17.72 | 18.05 | 17.55 | 17.56 | 16.15 | qfq | 1,904,675 | 33,893,943 | -0.90% |
| 2023-08-10 | 18.03 | 18.03 | 17.68 | 17.72 | 16.30 | qfq | 1,610,489 | 28,656,287 | -1.66% |
| 2023-08-09 | 17.91 | 18.19 | 17.85 | 18.02 | 16.58 | qfq | 2,643,761 | 47,722,492 | 1.07% |
| 2023-08-08 | 17.84 | 18.00 | 17.71 | 17.83 | 16.40 | qfq | 1,454,152 | 25,959,242 | -0.45% |
| 2023-08-07 | 17.85 | 17.93 | 17.56 | 17.91 | 16.48 | qfq | 1,823,836 | 32,402,086 | -0.17% |
| 2023-08-04 | 17.99 | 18.12 | 17.88 | 17.94 | 16.50 | qfq | 1,245,434 | 22,342,450 | 0.39% |
| 2023-08-03 | 17.70 | 17.93 | 17.70 | 17.87 | 16.44 | qfq | 1,239,032 | 22,105,479 | 0.68% |
| 2023-08-02 | 17.94 | 17.98 | 17.67 | 17.75 | 16.33 | qfq | 1,447,738 | 25,743,255 | -0.89% |
| 2023-08-01 | 18.19 | 18.21 | 17.85 | 17.91 | 16.48 | qfq | 2,073,485 | 37,300,623 | -0.83% |
| 2023-07-31 | 18.13 | 18.23 | 17.90 | 18.06 | 16.61 | qfq | 2,343,752 | 42,397,494 | -0.39% |
| 2023-07-28 | 18.19 | 18.26 | 18.01 | 18.13 | 16.68 | qfq | 1,936,993 | 35,192,643 | -0.38% |
| 2023-07-27 | 18.16 | 18.29 | 18.05 | 18.20 | 16.74 | qfq | 1,681,980 | 30,584,358 | 0.22% |
| 2023-07-26 | 17.85 | 18.19 | 17.85 | 18.16 | 16.71 | qfq | 1,902,770 | 34,485,284 | 1.11% |
| 2023-07-25 | 18.00 | 18.07 | 17.78 | 17.96 | 16.52 | qfq | 1,701,187 | 30,456,986 | 0.28% |
| 2023-07-24 | 17.71 | 17.99 | 17.58 | 17.91 | 16.48 | qfq | 2,052,858 | 36,746,747 | 1.59% |
| 2023-07-21 | 17.46 | 17.72 | 17.45 | 17.63 | 16.22 | qfq | 1,626,304 | 28,650,346 | 0.97% |
| 2023-07-20 | 17.54 | 17.70 | 17.45 | 17.46 | 16.06 | qfq | 1,796,306 | 31,579,880 | -0.29% |
| 2023-07-19 | 17.47 | 17.55 | 17.41 | 17.51 | 16.11 | qfq | 1,321,543 | 23,103,892 | 0.00% |
| 2023-07-18 | 17.43 | 17.56 | 17.36 | 17.51 | 16.11 | qfq | 1,341,742 | 23,485,187 | 0.40% |
| 2023-07-17 | 17.43 | 17.49 | 17.28 | 17.44 | 16.04 | qfq | 1,501,390 | 26,134,192 | 0.06% |