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
西高院688334.SH
最近收盘价17.182026-07-17
最近交易日2026-07-17
成交量（股）1,968,706
成交额（元）34,136,210
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.205 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-08 | 2025-09-12 | cash_dividend | 0.231 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-09 | 2025-01-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-16 | 2024-11-22 | cash_dividend | 0.158 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.257 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 17.40 | 17.68 | 17.03 | 17.18 | 17.18 | qfq | 1,968,706 | 34,136,210 | -1.49% |
| 2026-07-16 | 17.63 | 17.69 | 17.33 | 17.44 | 17.44 | qfq | 1,474,136 | 25,788,661 | -1.08% |
| 2026-07-15 | 17.36 | 17.71 | 17.36 | 17.63 | 17.63 | qfq | 1,332,086 | 23,401,463 | 0.63% |
| 2026-07-14 | 17.41 | 17.54 | 17.06 | 17.52 | 17.52 | qfq | 1,802,312 | 31,225,377 | 0.63% |
| 2026-07-13 | 18.00 | 18.22 | 17.38 | 17.41 | 17.41 | qfq | 1,890,843 | 33,395,408 | -3.44% |
| 2026-07-10 | 17.88 | 18.43 | 17.73 | 18.03 | 18.03 | qfq | 1,570,223 | 28,441,080 | 1.07% |
| 2026-07-09 | 17.86 | 17.94 | 17.45 | 17.84 | 17.84 | qfq | 2,041,201 | 36,116,070 | -0.50% |
| 2026-07-08 | 18.06 | 18.12 | 17.86 | 17.93 | 17.93 | qfq | 1,199,131 | 21,539,913 | -0.99% |
| 2026-07-07 | 18.62 | 18.62 | 18.06 | 18.11 | 18.11 | qfq | 1,292,511 | 23,556,598 | -2.53% |
| 2026-07-06 | 18.92 | 18.95 | 18.45 | 18.58 | 18.58 | qfq | 1,949,484 | 36,338,019 | -1.59% |
| 2026-07-03 | 18.50 | 18.90 | 18.37 | 18.88 | 18.88 | qfq | 2,303,651 | 43,102,486 | 2.16% |
| 2026-07-02 | 18.45 | 18.68 | 18.33 | 18.48 | 18.48 | qfq | 2,150,242 | 39,847,344 | 0.11% |
| 2026-07-01 | 18.18 | 18.53 | 18.09 | 18.46 | 18.46 | qfq | 2,269,971 | 41,694,341 | 1.76% |
| 2026-06-30 | 18.04 | 18.27 | 17.68 | 18.14 | 18.14 | qfq | 2,028,271 | 36,663,977 | 0.89% |
| 2026-06-29 | 17.95 | 18.07 | 17.60 | 17.98 | 17.98 | qfq | 2,296,481 | 41,118,492 | -0.11% |
| 2026-06-26 | 18.50 | 18.70 | 17.98 | 18.00 | 18.00 | qfq | 2,522,827 | 46,072,921 | -2.28% |
| 2026-06-25 | 18.66 | 18.75 | 18.32 | 18.42 | 18.42 | qfq | 2,047,291 | 37,785,489 | -1.71% |
| 2026-06-24 | 18.91 | 19.06 | 18.46 | 18.74 | 18.74 | qfq | 2,547,816 | 47,639,774 | -0.95% |
| 2026-06-23 | 19.25 | 19.52 | 18.91 | 18.92 | 18.92 | qfq | 3,493,054 | 66,737,679 | -2.52% |
| 2026-06-22 | 18.76 | 19.42 | 18.10 | 19.41 | 19.41 | qfq | 6,567,383 | 123,679,849 | 3.96% |
| 2026-06-18 | 19.15 | 19.15 | 18.56 | 18.67 | 18.67 | qfq | 3,923,627 | 73,562,344 | -2.76% |
| 2026-06-17 | 19.95 | 19.95 | 18.90 | 19.20 | 19.20 | qfq | 7,468,506 | 143,031,036 | -5.65% |
| 2026-06-16 | 19.00 | 21.77 | 18.94 | 20.35 | 20.35 | qfq | 9,096,561 | 186,241,275 | 7.44% |
| 2026-06-15 | 18.45 | 19.05 | 18.45 | 18.94 | 18.94 | qfq | 2,548,699 | 47,948,320 | 2.71% |
| 2026-06-12 | 17.97 | 18.44 | 17.97 | 18.44 | 18.44 | qfq | 2,344,839 | 42,741,909 | 3.42% |
| 2026-06-11 | 17.80 | 18.03 | 17.70 | 17.83 | 17.83 | qfq | 1,039,600 | 18,568,893 | -0.61% |
| 2026-06-10 | 18.20 | 18.24 | 17.82 | 17.94 | 17.94 | qfq | 1,444,463 | 25,933,435 | -2.02% |
| 2026-06-09 | 18.25 | 18.34 | 18.06 | 18.31 | 18.31 | qfq | 1,107,811 | 20,175,069 | 1.16% |
| 2026-06-08 | 18.48 | 18.63 | 17.93 | 18.10 | 18.10 | qfq | 2,707,337 | 49,489,261 | -2.79% |
| 2026-06-05 | 18.69 | 18.94 | 18.39 | 18.62 | 18.62 | qfq | 1,450,571 | 27,101,283 | 0.49% |
| 2026-06-04 | 18.80 | 18.83 | 18.41 | 18.53 | 18.53 | qfq | 1,918,203 | 35,695,829 | -1.80% |
| 2026-06-03 | 19.23 | 19.23 | 18.72 | 18.87 | 18.87 | qfq | 2,450,327 | 46,401,085 | -2.02% |
| 2026-06-02 | 19.70 | 19.70 | 19.05 | 19.26 | 19.26 | qfq | 2,174,106 | 41,773,654 | -1.58% |
| 2026-06-01 | 19.19 | 19.77 | 19.19 | 19.57 | 19.57 | qfq | 1,822,553 | 35,707,749 | 1.35% |
| 2026-05-29 | 19.90 | 19.97 | 19.22 | 19.31 | 19.31 | qfq | 2,482,521 | 48,347,461 | -2.87% |
| 2026-05-28 | 19.95 | 20.07 | 19.50 | 19.88 | 19.88 | qfq | 2,541,012 | 50,317,848 | -0.35% |
| 2026-05-27 | 19.90 | 20.12 | 19.70 | 19.95 | 19.95 | qfq | 2,535,977 | 50,600,169 | 0.81% |
| 2026-05-26 | 20.48 | 20.48 | 19.58 | 19.79 | 19.79 | qfq | 2,909,073 | 57,750,859 | -4.35% |
| 2026-05-25 | 20.51 | 20.94 | 20.43 | 20.69 | 20.48 | qfq | 2,234,770 | 46,129,793 | 1.03% |
| 2026-05-22 | 20.14 | 20.58 | 19.83 | 20.48 | 20.28 | qfq | 3,758,497 | 75,725,438 | 1.94% |
| 2026-05-21 | 21.05 | 21.19 | 19.99 | 20.09 | 19.89 | qfq | 3,404,866 | 70,018,587 | -4.33% |
| 2026-05-20 | 21.46 | 21.46 | 20.77 | 21.00 | 20.79 | qfq | 2,518,869 | 52,916,097 | -1.41% |
| 2026-05-19 | 21.24 | 21.38 | 20.90 | 21.30 | 21.09 | qfq | 2,114,579 | 44,775,901 | 0.71% |
| 2026-05-18 | 20.70 | 21.30 | 20.48 | 21.15 | 20.94 | qfq | 3,544,145 | 74,723,759 | 3.07% |
| 2026-05-15 | 20.76 | 21.01 | 20.42 | 20.52 | 20.32 | qfq | 3,103,580 | 63,964,367 | -1.16% |
| 2026-05-14 | 22.09 | 22.09 | 20.75 | 20.76 | 20.55 | qfq | 5,971,258 | 126,780,521 | -5.38% |
| 2026-05-13 | 21.68 | 22.06 | 21.49 | 21.94 | 21.72 | qfq | 3,970,421 | 86,946,946 | 1.67% |
| 2026-05-12 | 21.80 | 22.10 | 21.57 | 21.58 | 21.37 | qfq | 4,627,521 | 100,861,171 | -0.42% |
| 2026-05-11 | 21.57 | 21.79 | 21.49 | 21.67 | 21.46 | qfq | 3,275,477 | 70,951,145 | 0.98% |
| 2026-05-08 | 21.38 | 21.58 | 21.13 | 21.46 | 21.25 | qfq | 2,788,959 | 59,473,241 | 0.37% |
| 2026-05-07 | 21.12 | 21.44 | 21.08 | 21.38 | 21.17 | qfq | 3,393,411 | 72,221,843 | 1.81% |
| 2026-05-06 | 20.98 | 21.17 | 20.89 | 21.00 | 20.79 | qfq | 3,110,777 | 65,416,242 | 0.57% |
| 2026-04-30 | 21.04 | 21.09 | 20.81 | 20.88 | 20.67 | qfq | 2,009,104 | 42,040,797 | -0.57% |
| 2026-04-29 | 20.61 | 21.08 | 20.61 | 21.00 | 20.79 | qfq | 2,285,688 | 47,867,813 | 1.40% |
| 2026-04-28 | 20.91 | 21.01 | 20.60 | 20.71 | 20.50 | qfq | 2,550,081 | 52,918,912 | -1.57% |
| 2026-04-27 | 21.09 | 21.23 | 20.74 | 21.04 | 20.83 | qfq | 1,918,831 | 40,060,562 | -0.24% |
| 2026-04-24 | 21.47 | 21.47 | 21.00 | 21.09 | 20.88 | qfq | 2,193,220 | 46,395,878 | -1.77% |
| 2026-04-23 | 21.77 | 21.95 | 21.24 | 21.47 | 21.26 | qfq | 2,919,970 | 62,814,861 | -1.38% |
| 2026-04-22 | 21.72 | 21.78 | 21.49 | 21.77 | 21.55 | qfq | 2,485,560 | 53,806,919 | 0.32% |
| 2026-04-21 | 22.06 | 22.08 | 21.66 | 21.70 | 21.48 | qfq | 2,377,316 | 51,674,589 | -1.68% |
| 2026-04-20 | 21.98 | 22.13 | 21.81 | 22.07 | 21.85 | qfq | 2,852,134 | 62,709,561 | 0.68% |
| 2026-04-17 | 22.27 | 22.27 | 21.81 | 21.92 | 21.70 | qfq | 3,068,598 | 67,288,149 | -1.08% |
| 2026-04-16 | 22.27 | 22.27 | 21.98 | 22.16 | 21.94 | qfq | 3,906,931 | 86,452,130 | -0.45% |
| 2026-04-15 | 21.89 | 22.89 | 21.78 | 22.26 | 22.04 | qfq | 6,914,914 | 155,113,831 | 2.30% |
| 2026-04-14 | 21.58 | 21.98 | 21.53 | 21.76 | 21.54 | qfq | 3,231,451 | 70,195,732 | 1.16% |
| 2026-04-13 | 21.36 | 21.67 | 21.01 | 21.51 | 21.30 | qfq | 3,750,995 | 80,139,577 | 0.56% |
| 2026-04-10 | 21.33 | 21.54 | 21.21 | 21.39 | 21.18 | qfq | 2,547,834 | 54,596,173 | 1.04% |
| 2026-04-09 | 21.45 | 21.45 | 21.05 | 21.17 | 20.96 | qfq | 2,185,738 | 46,466,854 | -1.85% |
| 2026-04-08 | 21.10 | 21.69 | 21.08 | 21.57 | 21.36 | qfq | 3,332,698 | 71,561,282 | 4.10% |
| 2026-04-07 | 21.00 | 21.04 | 20.62 | 20.72 | 20.51 | qfq | 1,365,786 | 28,453,991 | -0.58% |
| 2026-04-03 | 21.08 | 21.16 | 20.68 | 20.84 | 20.63 | qfq | 1,928,300 | 40,267,514 | -1.23% |
| 2026-04-02 | 21.43 | 21.64 | 20.92 | 21.10 | 20.89 | qfq | 2,604,295 | 55,343,399 | -1.40% |
| 2026-04-01 | 21.35 | 21.49 | 21.19 | 21.40 | 21.19 | qfq | 2,259,198 | 48,276,863 | 1.52% |
| 2026-03-31 | 21.39 | 21.53 | 21.00 | 21.08 | 20.87 | qfq | 2,110,758 | 44,882,940 | -1.03% |
| 2026-03-30 | 21.48 | 21.48 | 20.90 | 21.30 | 21.09 | qfq | 2,320,017 | 49,098,193 | -1.53% |
| 2026-03-27 | 21.09 | 21.67 | 21.00 | 21.63 | 21.42 | qfq | 2,423,461 | 51,852,598 | 1.36% |
| 2026-03-26 | 21.73 | 21.82 | 21.27 | 21.34 | 21.13 | qfq | 2,167,101 | 46,544,914 | -2.11% |
| 2026-03-25 | 21.41 | 21.98 | 21.18 | 21.80 | 21.58 | qfq | 3,374,317 | 73,494,559 | 1.96% |
| 2026-03-24 | 20.93 | 21.42 | 20.69 | 21.38 | 21.17 | qfq | 4,239,889 | 89,334,171 | 4.39% |
| 2026-03-23 | 21.10 | 21.54 | 20.42 | 20.48 | 20.28 | qfq | 5,417,796 | 113,338,675 | -4.66% |
| 2026-03-20 | 21.99 | 22.09 | 21.48 | 21.48 | 21.27 | qfq | 3,727,019 | 81,031,812 | -1.60% |
| 2026-03-19 | 22.20 | 22.30 | 21.70 | 21.83 | 21.61 | qfq | 3,504,750 | 77,215,195 | -2.89% |
| 2026-03-18 | 22.07 | 22.53 | 22.05 | 22.48 | 22.26 | qfq | 3,218,595 | 71,714,674 | 1.90% |
| 2026-03-17 | 22.78 | 22.89 | 22.04 | 22.06 | 21.84 | qfq | 4,273,605 | 95,810,869 | -2.90% |
| 2026-03-16 | 23.39 | 23.43 | 22.45 | 22.72 | 22.49 | qfq | 4,837,528 | 110,028,224 | -2.74% |
| 2026-03-13 | 24.33 | 24.37 | 23.23 | 23.36 | 23.13 | qfq | 5,982,219 | 141,621,298 | -3.95% |
| 2026-03-12 | 25.01 | 25.04 | 24.22 | 24.32 | 24.08 | qfq | 6,135,607 | 150,596,349 | -3.22% |
| 2026-03-11 | 25.47 | 25.65 | 24.98 | 25.13 | 24.88 | qfq | 7,024,397 | 177,327,048 | -1.45% |
| 2026-03-10 | 25.78 | 26.02 | 25.38 | 25.50 | 25.25 | qfq | 8,140,116 | 208,627,995 | -0.93% |
| 2026-03-09 | 25.40 | 26.14 | 25.15 | 25.74 | 25.48 | qfq | 11,210,253 | 287,761,429 | 0.94% |
| 2026-03-06 | 25.01 | 25.93 | 25.01 | 25.50 | 25.25 | qfq | 9,149,283 | 234,231,164 | 1.07% |
| 2026-03-05 | 24.42 | 25.48 | 24.42 | 25.23 | 24.98 | qfq | 10,166,689 | 255,361,564 | 4.99% |
| 2026-03-04 | 23.30 | 24.48 | 23.30 | 24.03 | 23.79 | qfq | 6,291,443 | 151,531,159 | 1.82% |
| 2026-03-03 | 25.15 | 25.15 | 23.50 | 23.60 | 23.37 | qfq | 7,305,523 | 175,351,570 | -4.92% |
| 2026-03-02 | 24.51 | 25.48 | 24.45 | 24.82 | 24.57 | qfq | 6,304,378 | 157,659,802 | -0.80% |
| 2026-02-27 | 25.00 | 25.21 | 24.73 | 25.02 | 24.77 | qfq | 6,016,750 | 150,241,160 | -1.61% |
| 2026-02-26 | 24.68 | 25.70 | 24.60 | 25.43 | 25.18 | qfq | 8,645,600 | 218,921,638 | 2.33% |
| 2026-02-25 | 24.59 | 24.95 | 24.24 | 24.85 | 24.60 | qfq | 4,950,154 | 121,971,220 | 0.89% |
| 2026-02-24 | 24.41 | 25.00 | 24.35 | 24.63 | 24.39 | qfq | 5,168,228 | 127,699,816 | 2.11% |
| 2026-02-13 | 24.40 | 24.63 | 23.98 | 24.12 | 23.88 | qfq | 3,197,917 | 77,662,450 | -1.63% |
| 2026-02-12 | 23.99 | 24.87 | 23.89 | 24.52 | 24.28 | qfq | 5,197,805 | 127,282,140 | 2.77% |
| 2026-02-11 | 24.03 | 24.22 | 23.86 | 23.86 | 23.62 | qfq | 3,117,428 | 74,862,068 | -1.00% |
| 2026-02-10 | 24.38 | 24.41 | 23.90 | 24.10 | 23.86 | qfq | 3,041,932 | 73,378,804 | -0.54% |
| 2026-02-09 | 24.49 | 24.74 | 24.17 | 24.23 | 23.99 | qfq | 4,610,396 | 112,556,507 | 0.92% |
| 2026-02-06 | 23.51 | 24.37 | 23.30 | 24.01 | 23.77 | qfq | 5,905,920 | 141,699,059 | 1.05% |
| 2026-02-05 | 24.89 | 24.89 | 23.71 | 23.76 | 23.52 | qfq | 7,079,714 | 170,389,377 | -4.27% |
| 2026-02-04 | 25.22 | 25.57 | 24.42 | 24.82 | 24.57 | qfq | 8,001,906 | 199,691,200 | -1.31% |
| 2026-02-03 | 24.99 | 25.25 | 24.66 | 25.15 | 24.90 | qfq | 10,477,119 | 261,208,835 | 0.28% |
| 2026-02-02 | 24.78 | 26.10 | 24.75 | 25.08 | 24.83 | qfq | 13,522,758 | 343,794,227 | 2.96% |
| 2026-01-30 | 24.31 | 24.68 | 23.58 | 24.36 | 24.12 | qfq | 6,274,627 | 151,332,394 | -0.12% |
| 2026-01-29 | 25.32 | 25.33 | 24.29 | 24.39 | 24.15 | qfq | 6,936,514 | 171,259,020 | -3.67% |
| 2026-01-28 | 24.99 | 25.61 | 24.81 | 25.32 | 25.07 | qfq | 7,684,004 | 193,602,626 | 1.08% |
| 2026-01-27 | 24.61 | 25.14 | 24.01 | 25.05 | 24.80 | qfq | 8,657,066 | 213,877,129 | 1.21% |
| 2026-01-26 | 25.20 | 25.90 | 24.63 | 24.75 | 24.50 | qfq | 10,863,460 | 273,820,977 | -1.51% |
| 2026-01-23 | 24.99 | 25.65 | 24.80 | 25.13 | 24.88 | qfq | 11,159,296 | 281,461,509 | 1.00% |
| 2026-01-22 | 25.00 | 25.29 | 24.52 | 24.88 | 24.63 | qfq | 10,816,545 | 267,975,105 | -1.43% |
| 2026-01-21 | 26.22 | 26.22 | 25.03 | 25.24 | 24.99 | qfq | 13,130,622 | 333,881,436 | -2.89% |
| 2026-01-20 | 26.67 | 26.77 | 25.42 | 25.99 | 25.73 | qfq | 24,077,303 | 625,940,552 | -4.90% |
| 2026-01-19 | 24.05 | 28.73 | 23.99 | 27.33 | 27.06 | qfq | 33,167,788 | 879,914,771 | 9.06% |
| 2026-01-16 | 21.80 | 25.16 | 21.80 | 25.06 | 24.81 | qfq | 31,358,687 | 767,379,108 | 19.50% |
| 2026-01-15 | 20.73 | 21.09 | 20.58 | 20.97 | 20.76 | qfq | 4,795,247 | 100,178,460 | 1.60% |
| 2026-01-14 | 20.70 | 21.14 | 20.37 | 20.64 | 20.44 | qfq | 6,315,024 | 130,973,453 | 0.19% |
| 2026-01-13 | 20.68 | 20.99 | 20.31 | 20.60 | 20.40 | qfq | 5,914,287 | 122,103,800 | -0.15% |
| 2026-01-12 | 20.68 | 20.70 | 20.43 | 20.63 | 20.43 | qfq | 4,190,539 | 86,148,363 | 0.39% |
| 2026-01-09 | 20.34 | 20.70 | 20.34 | 20.55 | 20.35 | qfq | 4,158,328 | 85,427,920 | 1.03% |
| 2026-01-08 | 20.29 | 20.53 | 20.12 | 20.34 | 20.14 | qfq | 4,293,936 | 87,490,269 | 0.39% |
| 2026-01-07 | 19.84 | 20.55 | 19.78 | 20.26 | 20.06 | qfq | 6,533,442 | 132,149,700 | 2.43% |
| 2026-01-06 | 19.75 | 19.85 | 19.66 | 19.78 | 19.58 | qfq | 2,994,495 | 59,135,077 | 0.10% |
| 2026-01-05 | 19.50 | 19.96 | 19.47 | 19.76 | 19.56 | qfq | 4,177,435 | 82,353,659 | 2.07% |
| 2025-12-31 | 19.42 | 19.42 | 19.21 | 19.36 | 19.17 | qfq | 1,424,084 | 27,515,620 | 0.16% |
| 2025-12-30 | 19.45 | 19.50 | 19.32 | 19.33 | 19.14 | qfq | 1,661,533 | 32,191,755 | -0.26% |
| 2025-12-29 | 19.61 | 19.61 | 19.32 | 19.38 | 19.19 | qfq | 1,822,226 | 35,370,247 | -0.97% |
| 2025-12-26 | 19.65 | 19.65 | 19.34 | 19.57 | 19.38 | qfq | 2,140,102 | 41,770,077 | -0.10% |
| 2025-12-25 | 19.33 | 19.62 | 19.25 | 19.59 | 19.40 | qfq | 2,460,406 | 48,040,768 | 1.40% |
| 2025-12-24 | 19.12 | 19.35 | 19.00 | 19.32 | 19.13 | qfq | 1,702,534 | 32,745,044 | 1.05% |
| 2025-12-23 | 19.30 | 19.31 | 19.03 | 19.12 | 18.93 | qfq | 1,728,250 | 33,047,430 | -0.73% |
| 2025-12-22 | 19.13 | 19.30 | 19.12 | 19.26 | 19.07 | qfq | 1,740,477 | 33,485,032 | 0.47% |
| 2025-12-19 | 18.94 | 19.27 | 18.92 | 19.17 | 18.98 | qfq | 1,839,145 | 35,193,783 | 1.64% |
| 2025-12-18 | 18.97 | 18.99 | 18.78 | 18.86 | 18.67 | qfq | 1,415,284 | 26,757,270 | -0.74% |
| 2025-12-17 | 18.82 | 19.00 | 18.52 | 19.00 | 18.81 | qfq | 2,576,441 | 48,240,215 | 0.96% |
| 2025-12-16 | 19.25 | 19.25 | 18.70 | 18.82 | 18.63 | qfq | 2,173,114 | 40,958,962 | -1.72% |
| 2025-12-15 | 19.40 | 19.40 | 19.11 | 19.15 | 18.96 | qfq | 2,837,421 | 54,500,752 | -1.08% |
| 2025-12-12 | 18.80 | 19.44 | 18.80 | 19.36 | 19.17 | qfq | 3,721,182 | 71,392,565 | 3.03% |
| 2025-12-11 | 19.00 | 19.08 | 18.72 | 18.79 | 18.60 | qfq | 2,659,471 | 50,219,245 | -1.36% |
| 2025-12-10 | 19.28 | 19.28 | 18.86 | 19.05 | 18.86 | qfq | 2,160,069 | 41,032,380 | -0.68% |
| 2025-12-09 | 19.17 | 19.38 | 19.11 | 19.18 | 18.99 | qfq | 1,738,925 | 33,468,162 | 0.00% |
| 2025-12-08 | 19.06 | 19.35 | 18.97 | 19.18 | 18.99 | qfq | 2,664,435 | 51,012,759 | 0.68% |
| 2025-12-05 | 18.77 | 19.06 | 18.66 | 19.05 | 18.86 | qfq | 2,171,743 | 41,061,638 | 1.49% |
| 2025-12-04 | 18.86 | 18.93 | 18.69 | 18.77 | 18.58 | qfq | 1,202,419 | 22,606,425 | -0.16% |
| 2025-12-03 | 18.69 | 18.90 | 18.55 | 18.80 | 18.61 | qfq | 1,722,847 | 32,280,911 | 0.53% |
| 2025-12-02 | 18.90 | 18.91 | 18.65 | 18.70 | 18.51 | qfq | 1,385,296 | 25,947,076 | -1.22% |
| 2025-12-01 | 18.95 | 19.04 | 18.85 | 18.93 | 18.74 | qfq | 2,179,653 | 41,241,726 | 0.21% |
| 2025-11-28 | 18.84 | 18.90 | 18.66 | 18.89 | 18.70 | qfq | 1,516,302 | 28,530,355 | 0.43% |
| 2025-11-27 | 18.65 | 18.88 | 18.63 | 18.81 | 18.62 | qfq | 2,292,162 | 43,026,394 | 1.18% |
| 2025-11-26 | 18.81 | 18.81 | 18.51 | 18.59 | 18.41 | qfq | 2,175,824 | 40,637,551 | -1.01% |
| 2025-11-25 | 18.68 | 18.85 | 18.51 | 18.78 | 18.59 | qfq | 2,699,587 | 50,582,931 | 1.29% |
| 2025-11-24 | 18.64 | 18.65 | 18.33 | 18.54 | 18.36 | qfq | 2,737,281 | 50,564,781 | 0.87% |
| 2025-11-21 | 19.33 | 19.35 | 18.38 | 18.38 | 18.20 | qfq | 6,576,046 | 123,014,426 | -5.45% |
| 2025-11-20 | 19.80 | 19.80 | 19.37 | 19.44 | 19.25 | qfq | 2,367,605 | 46,188,469 | -1.02% |
| 2025-11-19 | 19.92 | 19.92 | 19.50 | 19.64 | 19.45 | qfq | 2,574,612 | 50,659,334 | -1.06% |
| 2025-11-18 | 20.18 | 20.18 | 19.84 | 19.85 | 19.65 | qfq | 2,595,210 | 51,777,761 | -1.29% |
| 2025-11-17 | 20.37 | 20.42 | 20.03 | 20.11 | 19.91 | qfq | 2,967,721 | 59,846,883 | -1.37% |
| 2025-11-14 | 20.83 | 20.84 | 20.38 | 20.39 | 20.19 | qfq | 4,040,073 | 82,986,470 | -2.63% |
| 2025-11-13 | 20.87 | 21.03 | 20.78 | 20.94 | 20.73 | qfq | 2,856,215 | 59,719,637 | 0.29% |
| 2025-11-12 | 21.10 | 21.14 | 20.58 | 20.88 | 20.67 | qfq | 4,832,602 | 100,388,373 | -0.67% |
| 2025-11-11 | 21.48 | 21.65 | 20.90 | 21.02 | 20.81 | qfq | 6,371,873 | 135,042,968 | -2.05% |
| 2025-11-10 | 21.67 | 21.89 | 21.38 | 21.46 | 21.25 | qfq | 5,691,232 | 122,752,512 | -1.11% |
| 2025-11-07 | 21.99 | 22.35 | 21.65 | 21.70 | 21.48 | qfq | 7,748,712 | 169,791,205 | -1.90% |
| 2025-11-06 | 21.10 | 22.95 | 21.10 | 22.12 | 21.90 | qfq | 13,459,068 | 297,601,357 | 4.49% |
| 2025-11-05 | 20.41 | 21.30 | 20.14 | 21.17 | 20.96 | qfq | 8,733,660 | 181,516,226 | 2.72% |
| 2025-11-04 | 20.80 | 21.48 | 20.52 | 20.61 | 20.41 | qfq | 6,212,111 | 129,675,948 | -0.58% |
| 2025-11-03 | 20.83 | 20.99 | 20.50 | 20.73 | 20.52 | qfq | 4,112,145 | 85,255,537 | -0.48% |
| 2025-10-31 | 20.91 | 21.05 | 20.73 | 20.83 | 20.62 | qfq | 2,956,926 | 61,718,732 | -0.24% |
| 2025-10-30 | 21.31 | 21.31 | 20.78 | 20.88 | 20.67 | qfq | 4,383,970 | 92,233,901 | -1.97% |
| 2025-10-29 | 20.61 | 21.58 | 20.48 | 21.30 | 21.09 | qfq | 6,423,322 | 135,823,264 | 3.75% |
| 2025-10-28 | 20.75 | 20.85 | 20.46 | 20.53 | 20.33 | qfq | 3,556,381 | 73,459,229 | -1.53% |
| 2025-10-27 | 20.57 | 21.18 | 20.50 | 20.85 | 20.64 | qfq | 5,436,392 | 113,059,530 | 1.76% |
| 2025-10-24 | 20.50 | 20.59 | 20.24 | 20.49 | 20.29 | qfq | 3,627,814 | 74,047,345 | 0.59% |
| 2025-10-23 | 20.60 | 20.60 | 20.06 | 20.37 | 20.17 | qfq | 5,023,887 | 101,559,982 | -0.34% |
| 2025-10-22 | 21.36 | 21.41 | 20.36 | 20.44 | 20.24 | qfq | 6,281,315 | 129,193,417 | -3.40% |
| 2025-10-21 | 20.72 | 21.23 | 20.70 | 21.16 | 20.95 | qfq | 4,234,485 | 88,836,645 | 2.17% |
| 2025-10-20 | 20.95 | 21.41 | 20.54 | 20.71 | 20.50 | qfq | 5,630,732 | 117,572,996 | -0.38% |
| 2025-10-17 | 21.50 | 21.64 | 20.70 | 20.79 | 20.58 | qfq | 6,935,462 | 145,882,411 | -3.17% |
| 2025-10-16 | 21.69 | 22.19 | 21.30 | 21.47 | 21.26 | qfq | 7,049,042 | 152,197,972 | -1.29% |
| 2025-10-15 | 20.80 | 21.80 | 20.80 | 21.75 | 21.53 | qfq | 9,128,431 | 195,577,581 | 4.27% |
| 2025-10-14 | 21.24 | 21.76 | 20.80 | 20.86 | 20.65 | qfq | 9,400,777 | 199,627,813 | -1.56% |
| 2025-10-13 | 19.71 | 21.81 | 19.67 | 21.19 | 20.98 | qfq | 11,989,117 | 252,959,850 | 3.97% |
| 2025-10-10 | 19.60 | 20.48 | 19.58 | 20.38 | 20.18 | qfq | 6,839,808 | 137,893,646 | 3.19% |
| 2025-10-09 | 19.29 | 19.89 | 19.20 | 19.75 | 19.55 | qfq | 4,818,072 | 94,285,876 | 2.44% |
| 2025-09-30 | 19.55 | 19.55 | 19.14 | 19.28 | 19.09 | qfq | 3,271,831 | 63,176,833 | -0.72% |
| 2025-09-29 | 19.15 | 19.42 | 18.98 | 19.42 | 19.23 | qfq | 2,694,778 | 52,040,608 | 1.41% |
| 2025-09-26 | 19.20 | 19.43 | 19.06 | 19.15 | 18.96 | qfq | 2,682,818 | 51,727,963 | -0.10% |
| 2025-09-25 | 19.03 | 19.25 | 18.92 | 19.17 | 18.98 | qfq | 2,723,433 | 52,082,506 | 0.89% |
| 2025-09-24 | 18.55 | 19.01 | 18.50 | 19.00 | 18.81 | qfq | 2,464,158 | 46,337,342 | 2.15% |
| 2025-09-23 | 18.77 | 18.83 | 18.25 | 18.60 | 18.42 | qfq | 3,039,714 | 56,109,406 | -0.91% |
| 2025-09-22 | 18.76 | 18.86 | 18.56 | 18.77 | 18.58 | qfq | 2,044,386 | 38,214,502 | 0.11% |
| 2025-09-19 | 18.77 | 19.00 | 18.61 | 18.75 | 18.56 | qfq | 1,928,909 | 36,185,818 | -0.90% |
| 2025-09-18 | 19.23 | 19.24 | 18.70 | 18.92 | 18.73 | qfq | 2,763,715 | 52,595,477 | -1.46% |
| 2025-09-17 | 19.16 | 19.25 | 19.00 | 19.20 | 19.01 | qfq | 2,398,311 | 45,882,130 | 0.26% |
| 2025-09-16 | 19.29 | 19.29 | 18.96 | 19.15 | 18.96 | qfq | 2,274,200 | 43,399,617 | -0.52% |
| 2025-09-15 | 19.05 | 19.44 | 18.89 | 19.25 | 19.06 | qfq | 3,836,085 | 73,737,446 | 1.10% |
| 2025-09-12 | 19.15 | 19.17 | 18.85 | 19.04 | 18.85 | qfq | 3,384,363 | 64,260,926 | -1.09% |
| 2025-09-11 | 19.18 | 19.28 | 18.98 | 19.25 | 18.83 | qfq | 2,826,077 | 54,188,589 | 0.31% |
| 2025-09-10 | 19.30 | 19.32 | 19.03 | 19.19 | 18.77 | qfq | 2,405,392 | 46,074,399 | -0.67% |
| 2025-09-09 | 19.52 | 19.60 | 19.20 | 19.32 | 18.90 | qfq | 2,949,981 | 57,144,890 | -1.02% |
| 2025-09-08 | 18.83 | 19.55 | 18.83 | 19.52 | 19.09 | qfq | 5,033,122 | 97,130,572 | 3.72% |
| 2025-09-05 | 18.50 | 18.85 | 18.43 | 18.82 | 18.41 | qfq | 2,785,138 | 52,143,108 | 1.89% |
| 2025-09-04 | 18.55 | 18.82 | 18.27 | 18.47 | 18.07 | qfq | 3,021,318 | 56,144,146 | -0.54% |
| 2025-09-03 | 18.58 | 18.64 | 18.33 | 18.57 | 18.17 | qfq | 2,050,654 | 37,909,718 | 0.11% |
| 2025-09-02 | 18.95 | 18.97 | 18.33 | 18.55 | 18.15 | qfq | 3,314,920 | 61,613,915 | -1.80% |
| 2025-09-01 | 18.82 | 19.05 | 18.76 | 18.89 | 18.48 | qfq | 2,683,291 | 50,780,731 | 0.59% |
| 2025-08-29 | 18.73 | 19.02 | 18.60 | 18.78 | 18.37 | qfq | 3,728,686 | 70,205,146 | 0.43% |
| 2025-08-28 | 18.82 | 18.98 | 18.31 | 18.70 | 18.29 | qfq | 5,272,110 | 98,244,954 | -0.90% |
| 2025-08-27 | 19.10 | 19.40 | 18.87 | 18.87 | 18.46 | qfq | 5,173,091 | 99,085,315 | -1.41% |
| 2025-08-26 | 19.25 | 19.30 | 19.09 | 19.14 | 18.72 | qfq | 3,769,615 | 72,349,276 | -0.73% |
| 2025-08-25 | 19.20 | 19.58 | 19.17 | 19.28 | 18.86 | qfq | 5,745,732 | 111,011,055 | 0.84% |
| 2025-08-22 | 19.58 | 19.78 | 19.07 | 19.12 | 18.70 | qfq | 6,530,905 | 125,552,888 | -1.90% |
| 2025-08-21 | 19.98 | 20.50 | 19.33 | 19.49 | 19.07 | qfq | 10,439,826 | 206,899,843 | 1.72% |
| 2025-08-20 | 19.07 | 19.17 | 18.90 | 19.16 | 18.74 | qfq | 2,992,704 | 56,955,407 | 0.84% |
| 2025-08-19 | 19.19 | 19.21 | 18.93 | 19.00 | 18.59 | qfq | 3,245,721 | 61,810,851 | -0.58% |
| 2025-08-18 | 19.00 | 19.30 | 19.00 | 19.11 | 18.69 | qfq | 4,475,929 | 85,616,621 | 0.95% |
| 2025-08-15 | 18.66 | 18.94 | 18.55 | 18.93 | 18.52 | qfq | 3,658,266 | 68,767,732 | 1.61% |
| 2025-08-14 | 19.05 | 19.05 | 18.60 | 18.63 | 18.22 | qfq | 3,553,685 | 66,806,830 | -1.90% |
| 2025-08-13 | 19.01 | 19.08 | 18.86 | 18.99 | 18.58 | qfq | 2,649,393 | 50,209,871 | 0.26% |
| 2025-08-12 | 19.10 | 19.14 | 18.86 | 18.94 | 18.53 | qfq | 2,951,641 | 56,082,168 | -0.42% |
| 2025-08-11 | 18.75 | 19.10 | 18.75 | 19.02 | 18.61 | qfq | 3,560,549 | 67,599,039 | 0.90% |
| 2025-08-08 | 18.76 | 18.87 | 18.63 | 18.85 | 18.44 | qfq | 2,441,514 | 45,817,373 | 0.53% |
| 2025-08-07 | 18.85 | 18.90 | 18.69 | 18.75 | 18.34 | qfq | 2,644,719 | 49,638,109 | -0.16% |
| 2025-08-06 | 18.76 | 18.83 | 18.70 | 18.78 | 18.37 | qfq | 2,761,850 | 51,843,648 | 0.11% |
| 2025-08-05 | 18.78 | 18.84 | 18.64 | 18.76 | 18.35 | qfq | 2,650,544 | 49,621,028 | 0.37% |
| 2025-08-04 | 18.59 | 18.77 | 18.53 | 18.69 | 18.28 | qfq | 2,703,841 | 50,402,432 | 0.54% |
| 2025-08-01 | 18.47 | 18.66 | 18.40 | 18.59 | 18.18 | qfq | 2,854,991 | 52,894,052 | 0.49% |
| 2025-07-31 | 18.92 | 19.03 | 18.43 | 18.50 | 18.10 | qfq | 5,787,532 | 108,164,047 | -2.48% |
| 2025-07-30 | 19.01 | 19.19 | 18.86 | 18.97 | 18.56 | qfq | 3,638,556 | 69,214,941 | -0.32% |
| 2025-07-29 | 19.03 | 19.12 | 18.85 | 19.03 | 18.62 | qfq | 3,867,617 | 73,400,996 | 0.16% |
| 2025-07-28 | 19.09 | 19.13 | 18.80 | 19.00 | 18.59 | qfq | 3,204,641 | 60,823,665 | 0.37% |
| 2025-07-25 | 19.30 | 19.30 | 18.76 | 18.93 | 18.52 | qfq | 5,654,507 | 107,313,061 | -1.20% |
| 2025-07-24 | 19.11 | 19.47 | 18.89 | 19.16 | 18.74 | qfq | 7,285,011 | 139,542,225 | -0.73% |
| 2025-07-23 | 20.40 | 20.40 | 19.01 | 19.30 | 18.88 | qfq | 13,642,664 | 265,678,485 | -5.85% |
| 2025-07-22 | 19.05 | 20.59 | 18.67 | 20.50 | 20.05 | qfq | 15,658,458 | 306,775,002 | 7.22% |
| 2025-07-21 | 18.42 | 19.37 | 18.42 | 19.12 | 18.70 | qfq | 9,588,360 | 180,974,746 | 5.87% |
| 2025-07-18 | 17.88 | 18.08 | 17.78 | 18.06 | 17.67 | qfq | 2,358,582 | 42,307,926 | 0.89% |
| 2025-07-17 | 17.77 | 17.95 | 17.76 | 17.90 | 17.51 | qfq | 2,846,953 | 50,872,449 | 0.96% |
| 2025-07-16 | 17.70 | 17.84 | 17.55 | 17.73 | 17.34 | qfq | 2,767,236 | 48,994,249 | 0.45% |
| 2025-07-15 | 17.90 | 17.99 | 17.57 | 17.65 | 17.27 | qfq | 3,939,074 | 69,660,826 | -1.45% |
| 2025-07-14 | 17.51 | 18.33 | 17.46 | 17.91 | 17.52 | qfq | 5,734,932 | 103,372,464 | 2.46% |
| 2025-07-11 | 17.45 | 17.49 | 17.28 | 17.48 | 17.10 | qfq | 2,404,811 | 41,862,607 | 0.46% |
| 2025-07-10 | 17.38 | 17.45 | 17.28 | 17.40 | 17.02 | qfq | 1,761,206 | 30,558,855 | 0.17% |
| 2025-07-09 | 17.34 | 17.49 | 17.31 | 17.37 | 16.99 | qfq | 2,627,075 | 45,707,404 | 0.17% |
| 2025-07-08 | 17.32 | 17.38 | 17.22 | 17.34 | 16.96 | qfq | 2,181,440 | 37,760,430 | 0.17% |
| 2025-07-07 | 16.98 | 17.31 | 16.98 | 17.31 | 16.93 | qfq | 2,591,256 | 44,547,487 | 1.58% |
| 2025-07-04 | 17.20 | 17.20 | 17.00 | 17.04 | 16.67 | qfq | 2,147,472 | 36,705,947 | -0.81% |
| 2025-07-03 | 17.22 | 17.23 | 17.11 | 17.18 | 16.81 | qfq | 1,989,657 | 34,158,680 | -0.12% |
| 2025-07-02 | 17.18 | 17.26 | 17.10 | 17.20 | 16.83 | qfq | 2,270,562 | 39,027,333 | 0.00% |
| 2025-07-01 | 17.23 | 17.33 | 17.01 | 17.20 | 16.83 | qfq | 3,383,706 | 58,102,739 | 0.12% |
| 2025-06-30 | 17.01 | 17.28 | 16.97 | 17.18 | 16.81 | qfq | 3,545,374 | 60,915,929 | 1.30% |
| 2025-06-27 | 16.85 | 16.98 | 16.85 | 16.96 | 16.59 | qfq | 2,585,919 | 43,779,259 | 0.71% |
| 2025-06-26 | 16.99 | 17.01 | 16.78 | 16.84 | 16.47 | qfq | 2,239,784 | 37,837,109 | -0.53% |
| 2025-06-25 | 16.95 | 16.95 | 16.83 | 16.93 | 16.56 | qfq | 2,092,306 | 35,378,646 | 0.47% |
| 2025-06-24 | 16.58 | 16.88 | 16.56 | 16.85 | 16.48 | qfq | 2,442,846 | 41,021,110 | 1.69% |
| 2025-06-23 | 16.43 | 16.63 | 16.36 | 16.57 | 16.21 | qfq | 1,060,730 | 17,495,850 | 0.67% |
| 2025-06-20 | 16.48 | 16.66 | 16.39 | 16.46 | 16.10 | qfq | 1,727,961 | 28,509,511 | -0.12% |
| 2025-06-19 | 16.91 | 16.93 | 16.44 | 16.48 | 16.12 | qfq | 2,001,323 | 33,358,484 | -2.49% |
| 2025-06-18 | 16.85 | 16.92 | 16.72 | 16.90 | 16.53 | qfq | 1,690,427 | 28,449,932 | 0.36% |
| 2025-06-17 | 17.00 | 17.00 | 16.74 | 16.84 | 16.47 | qfq | 2,128,914 | 35,873,075 | -0.71% |
| 2025-06-16 | 16.98 | 17.06 | 16.82 | 16.96 | 16.59 | qfq | 2,809,583 | 47,508,974 | -0.12% |
| 2025-06-13 | 16.71 | 17.07 | 16.66 | 16.98 | 16.61 | qfq | 3,349,340 | 56,607,021 | 1.56% |
| 2025-06-12 | 16.84 | 16.90 | 16.70 | 16.72 | 16.36 | qfq | 1,642,873 | 27,517,165 | -0.59% |
| 2025-06-11 | 16.80 | 16.91 | 16.72 | 16.82 | 16.45 | qfq | 1,983,204 | 33,385,986 | 0.60% |
| 2025-06-10 | 16.82 | 16.85 | 16.60 | 16.72 | 16.36 | qfq | 1,642,511 | 27,466,550 | -0.36% |
| 2025-06-09 | 16.81 | 16.81 | 16.60 | 16.78 | 16.41 | qfq | 1,579,142 | 26,471,855 | 0.78% |
| 2025-06-06 | 16.75 | 16.77 | 16.58 | 16.65 | 16.29 | qfq | 1,463,439 | 24,367,257 | -1.19% |
| 2025-06-05 | 16.90 | 16.99 | 16.85 | 16.85 | 16.35 | qfq | 1,486,172 | 25,138,121 | -0.30% |
| 2025-06-04 | 16.97 | 17.00 | 16.84 | 16.90 | 16.39 | qfq | 1,570,677 | 26,556,103 | -0.12% |
| 2025-06-03 | 16.89 | 16.92 | 16.78 | 16.92 | 16.41 | qfq | 1,583,060 | 26,680,140 | 0.12% |
| 2025-05-30 | 16.85 | 17.09 | 16.84 | 16.90 | 16.39 | qfq | 1,727,170 | 29,273,945 | -0.06% |
| 2025-05-29 | 16.60 | 16.94 | 16.54 | 16.91 | 16.40 | qfq | 2,251,983 | 37,819,606 | 2.18% |
| 2025-05-28 | 16.75 | 16.75 | 16.49 | 16.55 | 16.05 | qfq | 1,535,674 | 25,442,087 | -0.48% |
| 2025-05-27 | 16.76 | 16.76 | 16.56 | 16.63 | 16.13 | qfq | 1,230,370 | 20,468,511 | -0.72% |
| 2025-05-26 | 16.71 | 16.78 | 16.58 | 16.75 | 16.25 | qfq | 1,555,892 | 25,956,744 | 0.84% |
| 2025-05-23 | 16.76 | 16.89 | 16.58 | 16.61 | 16.11 | qfq | 1,820,946 | 30,487,368 | -1.01% |
| 2025-05-22 | 17.03 | 17.09 | 16.76 | 16.78 | 16.28 | qfq | 2,322,620 | 39,272,745 | -1.53% |
| 2025-05-21 | 16.84 | 17.39 | 16.84 | 17.04 | 16.53 | qfq | 3,241,612 | 55,610,749 | 0.83% |
| 2025-05-20 | 16.60 | 16.93 | 16.55 | 16.90 | 16.39 | qfq | 2,328,292 | 38,933,572 | 1.68% |
| 2025-05-19 | 16.51 | 16.64 | 16.46 | 16.62 | 16.12 | qfq | 1,808,535 | 29,935,911 | 0.54% |
| 2025-05-16 | 16.53 | 16.66 | 16.51 | 16.53 | 16.04 | qfq | 1,264,930 | 20,995,060 | -0.06% |
| 2025-05-15 | 16.60 | 16.73 | 16.50 | 16.54 | 16.05 | qfq | 2,079,980 | 34,496,917 | -0.66% |
| 2025-05-14 | 16.72 | 16.86 | 16.52 | 16.65 | 16.15 | qfq | 1,879,332 | 31,303,451 | -0.77% |
| 2025-05-13 | 16.96 | 16.99 | 16.75 | 16.78 | 16.28 | qfq | 1,766,692 | 29,772,577 | -0.53% |
| 2025-05-12 | 16.88 | 17.06 | 16.78 | 16.87 | 16.37 | qfq | 2,103,310 | 35,580,728 | 0.78% |
| 2025-05-09 | 16.88 | 16.91 | 16.67 | 16.74 | 16.24 | qfq | 1,759,719 | 29,569,138 | -0.77% |
| 2025-05-08 | 16.75 | 16.98 | 16.71 | 16.87 | 16.37 | qfq | 2,033,930 | 34,371,113 | 0.54% |
| 2025-05-07 | 16.99 | 17.08 | 16.76 | 16.78 | 16.28 | qfq | 2,593,969 | 43,821,166 | -1.00% |
| 2025-05-06 | 16.63 | 16.98 | 16.53 | 16.95 | 16.44 | qfq | 2,754,957 | 46,336,197 | 2.54% |
| 2025-04-30 | 16.60 | 16.63 | 16.40 | 16.53 | 16.04 | qfq | 2,048,834 | 33,873,566 | -0.12% |
| 2025-04-29 | 16.43 | 16.59 | 16.38 | 16.55 | 16.05 | qfq | 1,654,037 | 27,329,688 | 0.79% |
| 2025-04-28 | 16.42 | 16.52 | 16.28 | 16.42 | 15.93 | qfq | 1,972,679 | 32,380,039 | 0.00% |
| 2025-04-25 | 16.30 | 16.45 | 16.27 | 16.42 | 15.93 | qfq | 1,272,597 | 20,832,273 | 0.67% |
| 2025-04-24 | 16.30 | 16.42 | 16.15 | 16.31 | 15.82 | qfq | 1,919,587 | 31,312,713 | 0.18% |
| 2025-04-23 | 16.20 | 16.39 | 16.13 | 16.28 | 15.79 | qfq | 1,380,758 | 22,441,083 | 0.99% |
| 2025-04-22 | 16.04 | 16.18 | 16.01 | 16.12 | 15.64 | qfq | 1,121,625 | 18,056,609 | 0.31% |
| 2025-04-21 | 15.82 | 16.14 | 15.77 | 16.07 | 15.59 | qfq | 1,568,217 | 25,074,098 | 1.07% |
| 2025-04-18 | 15.84 | 15.96 | 15.72 | 15.90 | 15.42 | qfq | 1,114,206 | 17,675,744 | 0.13% |
| 2025-04-17 | 15.68 | 16.02 | 15.67 | 15.88 | 15.40 | qfq | 1,465,921 | 23,288,454 | 0.19% |
| 2025-04-16 | 15.96 | 15.99 | 15.64 | 15.85 | 15.38 | qfq | 1,718,113 | 27,148,324 | -0.69% |
| 2025-04-15 | 16.15 | 16.15 | 15.83 | 15.96 | 15.48 | qfq | 1,700,532 | 27,131,859 | -0.81% |
| 2025-04-14 | 15.95 | 16.17 | 15.95 | 16.09 | 15.61 | qfq | 2,945,660 | 47,340,423 | 1.07% |
| 2025-04-11 | 16.18 | 16.34 | 15.89 | 15.92 | 15.44 | qfq | 4,398,444 | 70,677,586 | -0.93% |
| 2025-04-10 | 15.71 | 16.24 | 15.71 | 16.07 | 15.59 | qfq | 3,465,401 | 55,586,831 | 3.81% |
| 2025-04-09 | 14.85 | 15.59 | 14.51 | 15.48 | 15.02 | qfq | 3,536,734 | 53,408,477 | 2.31% |
| 2025-04-08 | 15.25 | 15.43 | 14.79 | 15.13 | 14.68 | qfq | 5,203,305 | 78,808,450 | 0.20% |
| 2025-04-07 | 16.70 | 16.77 | 14.70 | 15.10 | 14.65 | qfq | 4,617,069 | 72,777,908 | -12.57% |
| 2025-04-03 | 17.38 | 17.44 | 17.05 | 17.27 | 16.75 | qfq | 1,309,852 | 22,572,161 | -0.52% |
| 2025-04-02 | 17.24 | 17.46 | 17.11 | 17.36 | 16.84 | qfq | 1,742,291 | 30,240,614 | 0.93% |
| 2025-04-01 | 16.96 | 17.30 | 16.90 | 17.20 | 16.69 | qfq | 1,532,074 | 26,306,122 | 1.53% |
| 2025-03-31 | 17.12 | 17.17 | 16.70 | 16.94 | 16.43 | qfq | 2,138,213 | 36,144,724 | -0.82% |
| 2025-03-28 | 16.96 | 17.28 | 16.96 | 17.08 | 16.57 | qfq | 2,243,360 | 38,430,801 | 0.77% |
| 2025-03-27 | 17.11 | 17.18 | 16.79 | 16.95 | 16.44 | qfq | 2,416,235 | 40,996,547 | -1.17% |
| 2025-03-26 | 17.03 | 17.18 | 16.81 | 17.15 | 16.64 | qfq | 3,298,132 | 56,107,403 | -1.55% |
| 2025-03-25 | 17.35 | 17.64 | 17.29 | 17.42 | 16.90 | qfq | 1,771,621 | 30,972,682 | -0.06% |
| 2025-03-24 | 17.40 | 17.60 | 17.18 | 17.43 | 16.91 | qfq | 2,688,556 | 46,796,554 | 0.17% |
| 2025-03-21 | 17.62 | 17.75 | 17.35 | 17.40 | 16.88 | qfq | 2,563,378 | 44,876,321 | -1.25% |
| 2025-03-20 | 17.89 | 17.89 | 17.61 | 17.62 | 17.09 | qfq | 2,367,120 | 41,927,356 | -1.45% |
| 2025-03-19 | 18.07 | 18.07 | 17.78 | 17.88 | 17.35 | qfq | 2,660,276 | 47,686,647 | 0.06% |
| 2025-03-18 | 17.67 | 17.87 | 17.60 | 17.87 | 17.34 | qfq | 2,226,387 | 39,545,162 | 1.48% |
| 2025-03-17 | 17.90 | 17.90 | 17.58 | 17.61 | 17.08 | qfq | 2,185,858 | 38,604,756 | -0.73% |
| 2025-03-14 | 17.77 | 17.85 | 17.50 | 17.74 | 17.21 | qfq | 3,192,470 | 56,387,702 | -0.28% |
| 2025-03-13 | 17.90 | 18.12 | 17.64 | 17.79 | 17.26 | qfq | 3,766,785 | 67,403,589 | -0.22% |
| 2025-03-12 | 17.61 | 18.12 | 17.44 | 17.83 | 17.30 | qfq | 4,277,448 | 75,884,995 | 2.35% |
| 2025-03-11 | 17.32 | 17.53 | 17.22 | 17.42 | 16.90 | qfq | 1,662,059 | 28,936,495 | 0.06% |
| 2025-03-10 | 17.36 | 17.60 | 17.31 | 17.41 | 16.89 | qfq | 2,440,951 | 42,633,971 | 0.40% |
| 2025-03-07 | 17.35 | 17.45 | 17.20 | 17.34 | 16.82 | qfq | 2,399,210 | 41,543,941 | 0.00% |
| 2025-03-06 | 17.25 | 17.41 | 17.10 | 17.34 | 16.82 | qfq | 2,998,516 | 51,863,429 | 0.93% |
| 2025-03-05 | 17.19 | 17.26 | 17.02 | 17.18 | 16.67 | qfq | 2,164,668 | 37,066,017 | 0.23% |
| 2025-03-04 | 16.86 | 17.18 | 16.85 | 17.14 | 16.63 | qfq | 2,307,114 | 39,447,725 | 1.18% |
| 2025-03-03 | 16.76 | 17.05 | 16.66 | 16.94 | 16.43 | qfq | 3,086,568 | 52,300,674 | 1.74% |
| 2025-02-28 | 16.95 | 16.98 | 16.60 | 16.65 | 16.15 | qfq | 2,652,196 | 44,467,562 | -1.94% |
| 2025-02-27 | 17.10 | 17.10 | 16.75 | 16.98 | 16.47 | qfq | 2,914,114 | 49,326,339 | -0.24% |
| 2025-02-26 | 17.01 | 17.22 | 16.96 | 17.02 | 16.51 | qfq | 3,796,417 | 64,911,434 | 0.06% |
| 2025-02-25 | 17.09 | 17.27 | 16.84 | 17.01 | 16.50 | qfq | 5,814,403 | 99,316,139 | 1.43% |
| 2025-02-24 | 16.90 | 16.90 | 16.54 | 16.77 | 16.27 | qfq | 2,672,451 | 44,706,117 | 0.18% |
| 2025-02-21 | 16.74 | 16.81 | 16.52 | 16.74 | 16.24 | qfq | 3,161,382 | 52,796,004 | 0.06% |
| 2025-02-20 | 16.81 | 16.81 | 16.61 | 16.73 | 16.23 | qfq | 2,095,008 | 35,045,286 | 0.06% |
| 2025-02-19 | 16.39 | 16.76 | 16.39 | 16.72 | 16.22 | qfq | 2,596,105 | 43,238,381 | 1.95% |
| 2025-02-18 | 16.69 | 16.91 | 16.37 | 16.40 | 15.91 | qfq | 2,661,508 | 44,439,776 | -1.74% |
| 2025-02-17 | 16.52 | 16.76 | 16.40 | 16.69 | 16.19 | qfq | 2,416,182 | 40,246,004 | 1.21% |
| 2025-02-14 | 16.46 | 16.60 | 16.40 | 16.49 | 16.00 | qfq | 1,423,757 | 23,477,221 | -0.12% |
| 2025-02-13 | 16.63 | 16.75 | 16.46 | 16.51 | 16.02 | qfq | 2,306,334 | 38,250,226 | -1.37% |
| 2025-02-12 | 16.55 | 16.88 | 16.50 | 16.74 | 16.24 | qfq | 3,139,642 | 52,467,550 | 1.27% |
| 2025-02-11 | 16.52 | 16.65 | 16.36 | 16.53 | 16.04 | qfq | 2,432,224 | 40,106,956 | 0.06% |
| 2025-02-10 | 16.55 | 16.58 | 16.38 | 16.52 | 16.03 | qfq | 1,857,396 | 30,559,292 | 0.49% |
| 2025-02-07 | 16.45 | 16.62 | 16.35 | 16.44 | 15.95 | qfq | 3,423,477 | 56,555,755 | 0.24% |
| 2025-02-06 | 16.40 | 16.49 | 16.22 | 16.40 | 15.91 | qfq | 1,690,726 | 27,702,848 | 0.49% |
| 2025-02-05 | 16.39 | 16.40 | 16.15 | 16.32 | 15.83 | qfq | 1,548,946 | 25,203,030 | 0.49% |
| 2025-01-27 | 16.40 | 16.45 | 16.20 | 16.24 | 15.75 | qfq | 1,158,990 | 18,908,615 | -0.49% |
| 2025-01-24 | 16.12 | 16.35 | 16.06 | 16.32 | 15.83 | qfq | 1,028,225 | 16,691,794 | 1.30% |
| 2025-01-23 | 16.28 | 16.41 | 16.11 | 16.11 | 15.63 | qfq | 1,442,138 | 23,529,313 | -0.98% |
| 2025-01-22 | 16.27 | 16.35 | 16.14 | 16.27 | 15.78 | qfq | 689,646 | 11,213,747 | -0.49% |
| 2025-01-21 | 16.37 | 16.38 | 16.21 | 16.35 | 15.86 | qfq | 1,048,807 | 17,096,642 | 0.55% |
| 2025-01-20 | 16.34 | 16.39 | 16.16 | 16.26 | 15.77 | qfq | 1,106,918 | 18,062,914 | 0.68% |
| 2025-01-17 | 15.87 | 16.21 | 15.87 | 16.15 | 15.67 | qfq | 1,112,942 | 17,894,352 | 1.19% |
| 2025-01-16 | 15.89 | 16.09 | 15.78 | 15.96 | 15.48 | qfq | 1,062,415 | 16,944,513 | 0.63% |
| 2025-01-15 | 16.08 | 16.15 | 15.83 | 15.86 | 15.39 | qfq | 1,000,971 | 15,967,913 | -1.98% |
| 2025-01-14 | 15.85 | 16.19 | 15.77 | 16.18 | 15.60 | qfq | 2,160,765 | 34,719,431 | 2.15% |
| 2025-01-13 | 15.86 | 15.92 | 15.60 | 15.84 | 15.27 | qfq | 892,309 | 14,061,509 | 0.32% |
| 2025-01-10 | 15.89 | 15.98 | 15.73 | 15.79 | 15.22 | qfq | 806,582 | 12,799,399 | -0.69% |
| 2025-01-09 | 15.87 | 16.04 | 15.83 | 15.90 | 15.33 | qfq | 670,060 | 10,692,004 | -0.19% |
| 2025-01-08 | 16.15 | 16.15 | 15.71 | 15.93 | 15.36 | qfq | 1,533,291 | 24,417,237 | -1.42% |
| 2025-01-07 | 16.29 | 16.29 | 15.87 | 16.16 | 15.58 | qfq | 1,134,173 | 18,222,017 | 0.12% |
| 2025-01-06 | 16.00 | 16.22 | 15.71 | 16.14 | 15.56 | qfq | 1,534,079 | 24,644,118 | 1.38% |
| 2025-01-03 | 15.95 | 16.25 | 15.84 | 15.92 | 15.35 | qfq | 1,990,729 | 31,928,499 | -0.69% |
| 2025-01-02 | 16.33 | 16.40 | 15.90 | 16.03 | 15.45 | qfq | 2,063,289 | 33,258,439 | -1.84% |
| 2024-12-31 | 16.66 | 16.78 | 16.29 | 16.33 | 15.74 | qfq | 1,907,910 | 31,539,718 | -1.86% |
| 2024-12-30 | 16.88 | 16.90 | 16.58 | 16.64 | 16.04 | qfq | 1,490,092 | 24,955,389 | -0.78% |
| 2024-12-27 | 16.59 | 16.92 | 16.52 | 16.77 | 16.17 | qfq | 1,725,116 | 28,927,321 | 1.08% |
| 2024-12-26 | 16.40 | 16.79 | 16.33 | 16.59 | 15.99 | qfq | 2,079,945 | 34,567,128 | 1.22% |
| 2024-12-25 | 16.79 | 16.79 | 16.28 | 16.39 | 15.80 | qfq | 2,507,541 | 41,241,576 | -2.27% |
| 2024-12-24 | 16.75 | 16.97 | 16.62 | 16.77 | 16.17 | qfq | 2,021,655 | 33,901,664 | 0.96% |
| 2024-12-23 | 17.03 | 17.10 | 16.54 | 16.61 | 16.01 | qfq | 2,571,187 | 43,174,111 | -2.47% |
| 2024-12-20 | 16.81 | 17.18 | 16.81 | 17.03 | 16.42 | qfq | 2,602,088 | 44,263,306 | 0.59% |
| 2024-12-19 | 16.65 | 17.04 | 16.52 | 16.93 | 16.32 | qfq | 1,951,178 | 32,863,252 | 1.07% |
| 2024-12-18 | 16.60 | 16.82 | 16.43 | 16.75 | 16.15 | qfq | 1,788,430 | 29,825,503 | 1.58% |
| 2024-12-17 | 16.91 | 16.95 | 16.39 | 16.49 | 15.90 | qfq | 2,054,493 | 34,281,917 | -2.08% |
| 2024-12-16 | 16.83 | 17.10 | 16.73 | 16.84 | 16.24 | qfq | 1,894,556 | 32,044,228 | 0.06% |
| 2024-12-13 | 17.27 | 17.27 | 16.81 | 16.83 | 16.23 | qfq | 2,418,694 | 41,124,502 | -1.92% |
| 2024-12-12 | 17.00 | 17.25 | 16.91 | 17.16 | 16.54 | qfq | 3,259,845 | 55,864,954 | 1.18% |
| 2024-12-11 | 16.74 | 16.98 | 16.73 | 16.96 | 16.35 | qfq | 2,413,034 | 40,765,560 | 1.44% |
| 2024-12-10 | 17.18 | 17.27 | 16.66 | 16.72 | 16.12 | qfq | 3,517,830 | 59,475,087 | -0.18% |
| 2024-12-09 | 16.76 | 16.86 | 16.61 | 16.75 | 16.15 | qfq | 1,669,708 | 27,983,213 | -0.06% |
| 2024-12-06 | 16.84 | 16.86 | 16.64 | 16.76 | 16.16 | qfq | 2,473,308 | 41,433,652 | 0.00% |
| 2024-12-05 | 16.58 | 16.79 | 16.55 | 16.76 | 16.16 | qfq | 1,319,871 | 22,044,141 | 0.66% |
| 2024-12-04 | 16.88 | 16.89 | 16.47 | 16.65 | 16.05 | qfq | 1,987,424 | 33,179,495 | -1.48% |
| 2024-12-03 | 16.96 | 17.00 | 16.76 | 16.90 | 16.29 | qfq | 1,912,776 | 32,302,012 | -0.41% |
| 2024-12-02 | 16.69 | 16.97 | 16.68 | 16.97 | 16.36 | qfq | 2,275,128 | 38,291,902 | 1.68% |
| 2024-11-29 | 16.48 | 16.83 | 16.40 | 16.69 | 16.09 | qfq | 1,771,357 | 29,510,693 | 1.27% |
| 2024-11-28 | 16.53 | 16.67 | 16.41 | 16.48 | 15.89 | qfq | 1,661,232 | 27,502,467 | -0.18% |
| 2024-11-27 | 16.30 | 16.51 | 15.92 | 16.51 | 15.92 | qfq | 2,282,228 | 37,012,219 | 1.23% |
| 2024-11-26 | 16.60 | 16.69 | 16.26 | 16.31 | 15.72 | qfq | 1,334,581 | 21,975,752 | -1.15% |
| 2024-11-25 | 16.50 | 16.54 | 16.27 | 16.50 | 15.91 | qfq | 1,591,894 | 26,096,748 | 0.49% |
| 2024-11-22 | 17.05 | 17.11 | 16.38 | 16.42 | 15.83 | qfq | 2,295,719 | 38,488,893 | -4.48% |
| 2024-11-21 | 17.15 | 17.38 | 17.03 | 17.19 | 16.42 | qfq | 2,338,724 | 40,157,675 | -0.58% |
| 2024-11-20 | 17.04 | 17.43 | 16.98 | 17.29 | 16.52 | qfq | 2,686,995 | 46,264,893 | 1.23% |
| 2024-11-19 | 16.89 | 17.15 | 16.72 | 17.08 | 16.32 | qfq | 2,397,054 | 40,636,501 | 2.15% |
| 2024-11-18 | 17.20 | 17.20 | 16.58 | 16.72 | 15.97 | qfq | 2,583,418 | 43,489,815 | -2.28% |
| 2024-11-15 | 17.41 | 17.68 | 17.05 | 17.11 | 16.34 | qfq | 2,763,490 | 48,019,262 | -2.23% |
| 2024-11-14 | 18.09 | 18.32 | 17.49 | 17.50 | 16.72 | qfq | 3,884,798 | 69,415,463 | -2.78% |
| 2024-11-13 | 18.06 | 18.17 | 17.68 | 18.00 | 17.19 | qfq | 2,887,279 | 51,778,384 | 0.22% |
| 2024-11-12 | 18.39 | 18.50 | 17.79 | 17.96 | 17.16 | qfq | 5,308,447 | 96,066,880 | -2.02% |
| 2024-11-11 | 17.46 | 18.65 | 17.41 | 18.33 | 17.51 | qfq | 6,443,399 | 116,603,387 | 4.80% |
| 2024-11-08 | 17.47 | 17.87 | 17.40 | 17.49 | 16.71 | qfq | 4,828,837 | 85,091,224 | 0.98% |
| 2024-11-07 | 17.00 | 17.35 | 16.78 | 17.32 | 16.54 | qfq | 3,772,244 | 64,718,675 | 1.88% |
| 2024-11-06 | 17.20 | 17.29 | 16.80 | 17.00 | 16.24 | qfq | 4,565,178 | 77,939,795 | -0.99% |
| 2024-11-05 | 16.80 | 17.18 | 16.77 | 17.17 | 16.40 | qfq | 4,504,398 | 76,584,918 | 2.32% |
| 2024-11-04 | 16.58 | 16.94 | 16.50 | 16.78 | 16.03 | qfq | 2,683,390 | 44,973,856 | 1.02% |
| 2024-11-01 | 17.22 | 17.29 | 16.55 | 16.61 | 15.87 | qfq | 3,865,102 | 64,911,389 | -3.49% |
| 2024-10-31 | 17.14 | 17.50 | 17.00 | 17.21 | 16.44 | qfq | 4,018,611 | 69,424,550 | 0.94% |
| 2024-10-30 | 17.70 | 17.74 | 16.80 | 17.05 | 16.29 | qfq | 5,539,037 | 95,644,395 | -4.70% |
| 2024-10-29 | 17.98 | 18.02 | 17.68 | 17.89 | 17.09 | qfq | 3,408,329 | 60,810,267 | 0.00% |
| 2024-10-28 | 17.92 | 18.02 | 17.77 | 17.89 | 17.09 | qfq | 3,422,165 | 61,197,129 | -0.22% |
| 2024-10-25 | 17.71 | 18.01 | 17.68 | 17.93 | 17.13 | qfq | 3,156,773 | 56,335,513 | 1.24% |
| 2024-10-24 | 17.71 | 17.99 | 17.57 | 17.71 | 16.92 | qfq | 2,751,121 | 48,764,285 | -1.72% |
| 2024-10-23 | 18.00 | 18.43 | 17.78 | 18.02 | 17.21 | qfq | 4,462,056 | 80,802,535 | -0.88% |
| 2024-10-22 | 17.62 | 18.30 | 17.45 | 18.18 | 17.37 | qfq | 5,419,890 | 97,466,273 | 2.42% |
| 2024-10-21 | 17.51 | 17.85 | 17.36 | 17.75 | 16.96 | qfq | 5,675,803 | 99,752,482 | 1.84% |
| 2024-10-18 | 16.89 | 17.64 | 16.82 | 17.43 | 16.65 | qfq | 4,616,774 | 80,188,325 | 2.53% |
| 2024-10-17 | 17.17 | 17.36 | 16.90 | 17.00 | 16.24 | qfq | 2,460,506 | 41,997,028 | -0.70% |
| 2024-10-16 | 16.43 | 17.59 | 16.32 | 17.12 | 16.35 | qfq | 3,905,163 | 66,803,216 | 3.19% |
| 2024-10-15 | 16.83 | 17.30 | 16.55 | 16.59 | 15.85 | qfq | 3,849,225 | 65,145,289 | -1.37% |
| 2024-10-14 | 16.90 | 16.93 | 16.46 | 16.82 | 16.07 | qfq | 3,354,814 | 56,030,967 | 0.96% |
| 2024-10-11 | 17.82 | 17.82 | 16.50 | 16.66 | 15.91 | qfq | 4,612,505 | 78,045,134 | -5.98% |
| 2024-10-10 | 17.55 | 18.27 | 17.20 | 17.72 | 16.93 | qfq | 4,971,326 | 88,330,205 | 3.02% |
| 2024-10-09 | 18.50 | 18.79 | 17.20 | 17.20 | 16.43 | qfq | 7,056,259 | 127,291,449 | -9.76% |
| 2024-10-08 | 20.73 | 20.87 | 17.77 | 19.06 | 18.21 | qfq | 13,607,470 | 260,370,448 | 7.93% |
| 2024-09-30 | 16.57 | 17.88 | 16.23 | 17.66 | 16.87 | qfq | 11,158,956 | 190,977,247 | 11.00% |
| 2024-09-27 | 15.39 | 16.10 | 15.31 | 15.91 | 15.20 | qfq | 3,399,626 | 53,335,581 | 3.92% |
| 2024-09-26 | 14.95 | 15.33 | 14.84 | 15.31 | 14.62 | qfq | 3,073,863 | 46,517,323 | 2.48% |
| 2024-09-25 | 15.10 | 15.31 | 14.92 | 14.94 | 14.27 | qfq | 2,961,326 | 44,723,643 | -0.20% |
| 2024-09-24 | 14.72 | 15.00 | 14.52 | 14.97 | 14.30 | qfq | 2,540,487 | 37,572,990 | 2.11% |
| 2024-09-23 | 14.65 | 14.83 | 14.56 | 14.66 | 14.00 | qfq | 1,200,026 | 17,640,047 | -0.34% |
| 2024-09-20 | 14.70 | 14.96 | 14.54 | 14.71 | 14.05 | qfq | 2,915,628 | 43,090,638 | 0.48% |
| 2024-09-19 | 14.30 | 14.75 | 14.23 | 14.64 | 13.98 | qfq | 2,660,083 | 38,800,895 | 2.66% |
| 2024-09-18 | 14.20 | 14.34 | 13.96 | 14.26 | 13.62 | qfq | 829,718 | 11,737,013 | 0.42% |
| 2024-09-13 | 14.39 | 14.47 | 14.11 | 14.20 | 13.56 | qfq | 1,002,991 | 14,323,221 | -1.11% |
| 2024-09-12 | 14.21 | 14.50 | 14.20 | 14.36 | 13.72 | qfq | 1,147,705 | 16,539,816 | 1.06% |
| 2024-09-11 | 14.25 | 14.46 | 14.08 | 14.21 | 13.57 | qfq | 532,438 | 7,598,702 | 0.14% |
| 2024-09-10 | 14.12 | 14.26 | 13.98 | 14.19 | 13.55 | qfq | 566,156 | 7,987,066 | 0.57% |
| 2024-09-09 | 13.95 | 14.11 | 13.85 | 14.11 | 13.48 | qfq | 541,638 | 7,583,346 | 1.15% |
| 2024-09-06 | 14.29 | 14.29 | 13.94 | 13.95 | 13.33 | qfq | 819,556 | 11,546,103 | -2.31% |
| 2024-09-05 | 14.31 | 14.38 | 14.19 | 14.28 | 13.64 | qfq | 631,863 | 9,021,591 | 0.21% |
| 2024-09-04 | 14.19 | 14.44 | 14.02 | 14.25 | 13.61 | qfq | 882,110 | 12,494,117 | 0.14% |
| 2024-09-03 | 14.15 | 14.34 | 14.13 | 14.23 | 13.59 | qfq | 764,002 | 10,870,929 | 0.57% |
| 2024-09-02 | 14.35 | 14.55 | 14.15 | 14.15 | 13.52 | qfq | 835,567 | 11,976,818 | -2.08% |
| 2024-08-30 | 14.26 | 14.59 | 14.17 | 14.45 | 13.80 | qfq | 1,312,533 | 18,985,885 | 1.40% |
| 2024-08-29 | 14.02 | 14.33 | 13.90 | 14.25 | 13.61 | qfq | 901,109 | 12,772,019 | 2.00% |
| 2024-08-28 | 13.94 | 14.07 | 13.85 | 13.97 | 13.34 | qfq | 622,102 | 8,693,594 | 0.79% |
| 2024-08-27 | 14.00 | 14.18 | 13.82 | 13.86 | 13.24 | qfq | 337,480 | 4,694,409 | -0.72% |
| 2024-08-26 | 13.85 | 14.13 | 13.85 | 13.96 | 13.33 | qfq | 465,440 | 6,519,572 | 0.65% |
| 2024-08-23 | 14.00 | 14.08 | 13.80 | 13.87 | 13.25 | qfq | 726,554 | 10,093,150 | -0.93% |
| 2024-08-22 | 14.33 | 14.33 | 14.00 | 14.00 | 13.37 | qfq | 1,215,183 | 17,157,037 | -2.17% |
| 2024-08-21 | 14.29 | 14.37 | 14.18 | 14.31 | 13.67 | qfq | 387,705 | 5,531,551 | 0.07% |
| 2024-08-20 | 14.46 | 14.46 | 14.25 | 14.30 | 13.66 | qfq | 708,039 | 10,129,234 | -0.56% |
| 2024-08-19 | 14.33 | 14.46 | 14.30 | 14.38 | 13.74 | qfq | 427,649 | 6,148,661 | 0.28% |
| 2024-08-16 | 14.51 | 14.53 | 14.26 | 14.34 | 13.70 | qfq | 911,018 | 13,123,965 | -1.51% |
| 2024-08-15 | 14.47 | 14.63 | 14.39 | 14.56 | 13.91 | qfq | 812,815 | 11,788,884 | 0.62% |
| 2024-08-14 | 14.51 | 14.57 | 14.42 | 14.47 | 13.82 | qfq | 410,200 | 5,943,060 | -0.55% |
| 2024-08-13 | 14.63 | 14.63 | 14.39 | 14.55 | 13.90 | qfq | 567,892 | 8,226,193 | 0.41% |
| 2024-08-12 | 14.68 | 14.68 | 14.42 | 14.49 | 13.84 | qfq | 1,490,828 | 21,700,069 | 0.98% |
| 2024-08-09 | 14.38 | 14.52 | 14.34 | 14.35 | 13.71 | qfq | 524,759 | 7,566,925 | -0.21% |
| 2024-08-08 | 14.57 | 14.57 | 14.27 | 14.38 | 13.74 | qfq | 596,065 | 8,571,538 | -1.24% |
| 2024-08-07 | 14.44 | 14.70 | 14.38 | 14.56 | 13.91 | qfq | 1,196,398 | 17,428,706 | 0.97% |
| 2024-08-06 | 14.25 | 14.47 | 14.25 | 14.42 | 13.77 | qfq | 586,969 | 8,424,097 | 1.34% |
| 2024-08-05 | 14.40 | 14.63 | 14.22 | 14.23 | 13.59 | qfq | 1,050,655 | 15,121,989 | -2.33% |
| 2024-08-02 | 14.65 | 14.70 | 14.51 | 14.57 | 13.92 | qfq | 879,477 | 12,857,425 | -1.22% |
| 2024-08-01 | 14.89 | 14.95 | 14.73 | 14.75 | 14.09 | qfq | 1,325,651 | 19,620,149 | -0.74% |
| 2024-07-31 | 14.55 | 14.88 | 14.41 | 14.86 | 14.19 | qfq | 1,505,981 | 22,220,208 | 2.34% |
| 2024-07-30 | 14.43 | 14.61 | 14.35 | 14.52 | 13.87 | qfq | 962,007 | 13,969,647 | 0.41% |
| 2024-07-29 | 14.50 | 14.53 | 14.35 | 14.46 | 13.81 | qfq | 937,041 | 13,500,253 | 0.00% |
| 2024-07-26 | 14.32 | 14.51 | 14.20 | 14.46 | 13.81 | qfq | 731,498 | 10,565,352 | 1.12% |
| 2024-07-25 | 14.24 | 14.46 | 14.12 | 14.30 | 13.66 | qfq | 1,110,277 | 15,846,264 | 0.14% |
| 2024-07-24 | 14.40 | 14.47 | 14.23 | 14.28 | 13.64 | qfq | 853,061 | 12,221,239 | -0.90% |
| 2024-07-23 | 14.70 | 14.81 | 14.40 | 14.41 | 13.76 | qfq | 1,356,745 | 19,797,304 | -2.24% |
| 2024-07-22 | 14.77 | 14.79 | 14.63 | 14.74 | 14.08 | qfq | 829,940 | 12,226,521 | 0.20% |
| 2024-07-19 | 14.66 | 14.81 | 14.55 | 14.71 | 14.05 | qfq | 967,080 | 14,225,332 | 0.20% |
| 2024-07-18 | 14.69 | 14.71 | 14.42 | 14.68 | 14.02 | qfq | 1,041,787 | 15,185,266 | 0.75% |
| 2024-07-17 | 14.65 | 14.76 | 14.50 | 14.57 | 13.92 | qfq | 1,130,459 | 16,484,733 | -1.29% |
| 2024-07-16 | 14.82 | 14.82 | 14.55 | 14.76 | 14.10 | qfq | 1,029,092 | 15,089,966 | 0.07% |
| 2024-07-15 | 15.15 | 15.15 | 14.73 | 14.75 | 14.09 | qfq | 1,181,456 | 17,511,506 | -2.38% |
| 2024-07-12 | 15.23 | 15.27 | 15.01 | 15.11 | 14.43 | qfq | 1,063,748 | 16,050,887 | -0.53% |
| 2024-07-11 | 15.20 | 15.30 | 15.10 | 15.19 | 14.51 | qfq | 1,626,723 | 24,730,233 | 1.54% |
| 2024-07-10 | 15.00 | 15.19 | 14.89 | 14.96 | 14.29 | qfq | 1,676,888 | 25,203,468 | -0.60% |
| 2024-07-09 | 14.60 | 15.15 | 14.50 | 15.05 | 14.38 | qfq | 1,675,794 | 24,909,493 | 3.08% |
| 2024-07-08 | 15.00 | 15.01 | 14.56 | 14.60 | 13.95 | qfq | 1,450,431 | 21,395,410 | -2.67% |
| 2024-07-05 | 14.92 | 15.16 | 14.78 | 15.00 | 14.33 | qfq | 1,249,736 | 18,695,937 | 1.01% |
| 2024-07-04 | 15.26 | 15.34 | 14.81 | 14.85 | 14.19 | qfq | 1,879,514 | 28,298,626 | -2.69% |
| 2024-07-03 | 15.91 | 15.92 | 15.11 | 15.26 | 14.58 | qfq | 3,338,331 | 51,428,902 | -3.72% |
| 2024-07-02 | 15.98 | 16.16 | 15.76 | 15.85 | 15.14 | qfq | 2,143,888 | 34,121,618 | -1.49% |
| 2024-07-01 | 16.09 | 16.22 | 15.82 | 16.09 | 15.37 | qfq | 2,506,664 | 40,091,652 | -0.06% |
| 2024-06-28 | 15.47 | 16.30 | 15.47 | 16.10 | 15.38 | qfq | 3,724,463 | 59,736,566 | 3.21% |
| 2024-06-27 | 15.80 | 15.87 | 15.55 | 15.60 | 14.90 | qfq | 1,513,044 | 23,743,420 | -1.70% |
| 2024-06-26 | 15.44 | 15.89 | 15.35 | 15.87 | 15.16 | qfq | 2,052,156 | 32,247,367 | 2.78% |
| 2024-06-25 | 15.68 | 15.68 | 15.34 | 15.44 | 14.75 | qfq | 2,022,332 | 31,327,591 | -1.03% |
| 2024-06-24 | 16.18 | 16.36 | 15.50 | 15.60 | 14.90 | qfq | 3,841,258 | 61,006,139 | -3.58% |
| 2024-06-21 | 16.05 | 16.48 | 15.95 | 16.18 | 15.46 | qfq | 3,440,059 | 55,694,232 | 0.00% |
| 2024-06-20 | 15.91 | 16.47 | 15.91 | 16.18 | 15.46 | qfq | 4,875,837 | 79,341,932 | 1.06% |
| 2024-06-19 | 16.23 | 16.28 | 16.00 | 16.01 | 15.29 | qfq | 2,853,399 | 45,900,925 | -1.29% |
| 2024-06-18 | 16.13 | 16.28 | 15.88 | 16.22 | 15.49 | qfq | 4,427,992 | 71,293,937 | 0.50% |
| 2024-06-17 | 15.85 | 16.38 | 15.79 | 16.14 | 15.42 | qfq | 6,164,786 | 99,209,362 | 1.32% |
| 2024-06-14 | 15.66 | 16.59 | 15.66 | 15.93 | 15.22 | qfq | 7,704,213 | 124,844,727 | 0.25% |
| 2024-06-13 | 14.99 | 16.05 | 14.99 | 15.89 | 15.18 | qfq | 6,036,579 | 94,520,744 | 5.65% |
| 2024-06-12 | 15.00 | 15.14 | 14.96 | 15.04 | 14.37 | qfq | 1,082,609 | 16,298,886 | 0.13% |
| 2024-06-11 | 14.96 | 15.24 | 14.78 | 15.02 | 14.35 | qfq | 1,279,074 | 19,105,514 | 0.00% |
| 2024-06-07 | 14.93 | 15.17 | 14.86 | 15.02 | 14.35 | qfq | 1,729,193 | 25,984,464 | 0.81% |
| 2024-06-06 | 15.28 | 15.39 | 14.60 | 14.90 | 14.23 | qfq | 3,839,739 | 57,474,772 | -2.99% |
| 2024-06-05 | 15.92 | 16.08 | 15.36 | 15.36 | 14.67 | qfq | 3,179,820 | 50,038,102 | -3.46% |
| 2024-06-04 | 15.65 | 15.93 | 15.33 | 15.91 | 15.20 | qfq | 2,915,431 | 45,688,347 | 2.45% |
| 2024-06-03 | 15.60 | 15.74 | 15.41 | 15.53 | 14.83 | qfq | 1,592,297 | 24,711,114 | -0.64% |
| 2024-05-31 | 15.60 | 15.75 | 15.48 | 15.63 | 14.93 | qfq | 1,847,368 | 28,855,902 | -0.95% |
| 2024-05-30 | 15.88 | 15.99 | 15.73 | 15.78 | 14.83 | qfq | 2,303,696 | 36,430,202 | -1.25% |
| 2024-05-29 | 16.00 | 16.18 | 15.90 | 15.98 | 15.02 | qfq | 2,992,583 | 47,938,848 | -1.54% |
| 2024-05-28 | 15.94 | 16.38 | 15.89 | 16.23 | 15.25 | qfq | 4,787,954 | 77,607,794 | 1.31% |
| 2024-05-27 | 15.60 | 16.28 | 15.45 | 16.02 | 15.05 | qfq | 4,599,339 | 73,504,883 | 3.22% |
| 2024-05-24 | 15.45 | 15.95 | 15.41 | 15.52 | 14.58 | qfq | 2,131,425 | 33,450,865 | -0.13% |
| 2024-05-23 | 15.93 | 15.96 | 15.52 | 15.54 | 14.60 | qfq | 2,093,900 | 32,855,790 | -1.83% |
| 2024-05-22 | 15.78 | 15.94 | 15.71 | 15.83 | 14.87 | qfq | 1,264,107 | 20,009,587 | 0.19% |
| 2024-05-21 | 16.09 | 16.09 | 15.75 | 15.80 | 14.85 | qfq | 2,221,890 | 35,269,873 | -2.11% |
| 2024-05-20 | 15.77 | 16.20 | 15.70 | 16.14 | 15.17 | qfq | 4,338,941 | 69,308,261 | 2.54% |
| 2024-05-17 | 15.68 | 15.77 | 15.57 | 15.74 | 14.79 | qfq | 1,986,972 | 31,125,882 | 0.90% |
| 2024-05-16 | 15.62 | 15.81 | 15.47 | 15.60 | 14.66 | qfq | 2,040,950 | 31,958,375 | 0.00% |
| 2024-05-15 | 15.83 | 15.94 | 15.56 | 15.60 | 14.66 | qfq | 2,823,913 | 44,531,612 | -1.83% |
| 2024-05-14 | 15.93 | 16.12 | 15.85 | 15.89 | 14.93 | qfq | 2,871,302 | 45,775,189 | -1.12% |
| 2024-05-13 | 16.12 | 16.46 | 15.82 | 16.07 | 15.10 | qfq | 4,817,950 | 77,474,322 | -0.80% |
| 2024-05-10 | 15.99 | 16.49 | 15.85 | 16.20 | 15.22 | qfq | 5,445,915 | 88,428,121 | 1.50% |
| 2024-05-09 | 15.81 | 16.01 | 15.72 | 15.96 | 15.00 | qfq | 2,340,212 | 37,179,911 | 0.76% |
| 2024-05-08 | 15.83 | 16.25 | 15.74 | 15.84 | 14.88 | qfq | 4,241,385 | 67,947,989 | 0.19% |
| 2024-05-07 | 15.81 | 15.98 | 15.71 | 15.81 | 14.86 | qfq | 2,189,367 | 34,652,359 | 0.25% |
| 2024-05-06 | 15.80 | 15.87 | 15.67 | 15.77 | 14.82 | qfq | 3,464,031 | 54,644,526 | 1.28% |
| 2024-04-30 | 15.83 | 15.90 | 15.51 | 15.57 | 14.63 | qfq | 3,765,510 | 58,844,217 | -0.06% |
| 2024-04-29 | 15.32 | 15.61 | 15.32 | 15.58 | 14.64 | qfq | 3,160,343 | 48,926,888 | 1.83% |
| 2024-04-26 | 15.11 | 15.35 | 15.06 | 15.30 | 14.38 | qfq | 2,914,252 | 44,421,814 | 0.46% |
| 2024-04-25 | 15.20 | 15.30 | 15.10 | 15.23 | 14.31 | qfq | 1,737,032 | 26,418,747 | -0.07% |
| 2024-04-24 | 15.18 | 15.25 | 15.01 | 15.24 | 14.32 | qfq | 1,784,859 | 27,033,224 | 1.06% |
| 2024-04-23 | 15.14 | 15.37 | 15.00 | 15.08 | 14.17 | qfq | 1,984,755 | 30,031,120 | -0.98% |
| 2024-04-22 | 15.27 | 15.80 | 15.22 | 15.23 | 14.31 | qfq | 2,468,913 | 38,042,587 | -1.36% |
| 2024-04-19 | 15.54 | 15.73 | 15.18 | 15.44 | 14.51 | qfq | 4,041,229 | 62,309,448 | -1.78% |
| 2024-04-18 | 15.35 | 16.06 | 15.35 | 15.72 | 14.77 | qfq | 4,713,923 | 73,756,696 | 1.42% |
| 2024-04-17 | 14.91 | 15.50 | 14.91 | 15.50 | 14.56 | qfq | 4,261,504 | 65,359,256 | 4.17% |
| 2024-04-16 | 15.20 | 15.24 | 14.63 | 14.88 | 13.98 | qfq | 3,590,372 | 53,541,077 | -3.06% |
| 2024-04-15 | 14.90 | 15.77 | 14.90 | 15.35 | 14.42 | qfq | 6,001,803 | 92,152,449 | 2.13% |
| 2024-04-12 | 15.09 | 15.30 | 15.00 | 15.03 | 14.12 | qfq | 4,130,545 | 62,364,740 | -0.40% |
| 2024-04-11 | 14.57 | 15.45 | 14.52 | 15.09 | 14.18 | qfq | 5,337,172 | 80,684,560 | 3.21% |
| 2024-04-10 | 14.73 | 14.75 | 14.40 | 14.62 | 13.74 | qfq | 1,456,984 | 21,221,804 | -0.81% |
| 2024-04-09 | 14.59 | 14.75 | 14.48 | 14.74 | 13.85 | qfq | 973,275 | 14,249,517 | 1.80% |
| 2024-04-08 | 14.60 | 14.75 | 14.47 | 14.48 | 13.61 | qfq | 1,483,500 | 21,648,565 | -1.16% |
| 2024-04-03 | 14.71 | 14.73 | 14.47 | 14.65 | 13.77 | qfq | 1,409,630 | 20,609,515 | -0.14% |
| 2024-04-02 | 14.89 | 14.89 | 14.57 | 14.67 | 13.78 | qfq | 1,766,502 | 25,979,601 | -1.08% |
| 2024-04-01 | 14.89 | 15.02 | 14.77 | 14.83 | 13.94 | qfq | 2,645,022 | 39,263,347 | 0.20% |
| 2024-03-29 | 14.40 | 14.82 | 14.38 | 14.80 | 13.91 | qfq | 2,319,603 | 33,956,011 | 2.78% |
| 2024-03-28 | 14.20 | 14.55 | 14.10 | 14.40 | 13.53 | qfq | 2,778,269 | 39,990,959 | 2.56% |
| 2024-03-27 | 15.18 | 15.22 | 14.04 | 14.04 | 13.19 | qfq | 4,407,109 | 64,050,560 | -6.71% |
| 2024-03-26 | 15.45 | 15.63 | 14.90 | 15.05 | 14.14 | qfq | 2,790,711 | 42,351,044 | -2.59% |
| 2024-03-25 | 15.88 | 15.88 | 15.45 | 15.45 | 14.52 | qfq | 2,974,671 | 46,422,376 | -2.77% |
| 2024-03-22 | 15.99 | 15.99 | 15.62 | 15.89 | 14.93 | qfq | 2,075,971 | 32,779,458 | -0.69% |
| 2024-03-21 | 16.04 | 16.07 | 15.87 | 16.00 | 15.03 | qfq | 2,203,195 | 35,099,454 | -0.06% |
| 2024-03-20 | 16.03 | 16.03 | 15.88 | 16.01 | 15.04 | qfq | 2,601,529 | 41,492,674 | 0.00% |
| 2024-03-19 | 16.18 | 16.32 | 15.91 | 16.01 | 15.04 | qfq | 2,934,514 | 47,096,839 | -1.05% |
| 2024-03-18 | 15.94 | 16.21 | 15.87 | 16.18 | 15.20 | qfq | 2,593,021 | 41,664,623 | 2.15% |
| 2024-03-15 | 15.60 | 15.85 | 15.60 | 15.84 | 14.88 | qfq | 1,290,768 | 20,315,707 | 0.89% |
| 2024-03-14 | 15.88 | 16.05 | 15.45 | 15.70 | 14.75 | qfq | 2,263,055 | 35,686,764 | -1.32% |
| 2024-03-13 | 15.70 | 16.22 | 15.67 | 15.91 | 14.95 | qfq | 3,319,800 | 52,847,813 | 1.66% |
| 2024-03-12 | 15.63 | 15.69 | 15.35 | 15.65 | 14.71 | qfq | 1,604,478 | 24,994,275 | 0.32% |
| 2024-03-11 | 15.18 | 15.68 | 15.16 | 15.60 | 14.66 | qfq | 2,041,805 | 31,541,273 | 2.90% |
| 2024-03-08 | 14.93 | 15.17 | 14.93 | 15.16 | 14.25 | qfq | 1,116,866 | 16,819,867 | 0.93% |
| 2024-03-07 | 15.32 | 15.50 | 15.02 | 15.02 | 14.11 | qfq | 2,214,349 | 33,819,523 | -1.96% |
| 2024-03-06 | 15.19 | 15.50 | 15.09 | 15.32 | 14.40 | qfq | 1,850,917 | 28,335,044 | 0.99% |
| 2024-03-05 | 15.55 | 15.65 | 15.16 | 15.17 | 14.25 | qfq | 1,802,666 | 27,629,540 | -3.07% |
| 2024-03-04 | 15.58 | 15.88 | 15.44 | 15.65 | 14.71 | qfq | 2,728,859 | 42,737,700 | 1.23% |
| 2024-03-01 | 15.31 | 15.53 | 15.26 | 15.46 | 14.53 | qfq | 1,783,504 | 27,451,837 | 1.18% |
| 2024-02-29 | 14.77 | 15.28 | 14.68 | 15.28 | 14.36 | qfq | 1,865,366 | 28,091,999 | 3.03% |
| 2024-02-28 | 15.60 | 15.80 | 14.77 | 14.83 | 13.94 | qfq | 3,029,295 | 46,333,539 | -4.81% |
| 2024-02-27 | 15.29 | 15.60 | 15.23 | 15.58 | 14.64 | qfq | 1,991,825 | 30,740,915 | 1.83% |
| 2024-02-26 | 15.35 | 15.58 | 15.21 | 15.30 | 14.38 | qfq | 2,295,473 | 35,330,191 | 0.66% |
| 2024-02-23 | 15.11 | 15.26 | 15.00 | 15.20 | 14.28 | qfq | 1,918,146 | 29,032,163 | 0.60% |
| 2024-02-22 | 14.95 | 15.11 | 14.83 | 15.11 | 14.20 | qfq | 1,628,767 | 24,435,809 | 1.21% |
| 2024-02-21 | 14.70 | 15.22 | 14.54 | 14.93 | 14.03 | qfq | 2,186,764 | 32,762,128 | 0.95% |
| 2024-02-20 | 14.72 | 14.82 | 14.57 | 14.79 | 13.90 | qfq | 1,332,693 | 19,580,854 | -0.54% |
| 2024-02-19 | 14.86 | 15.00 | 14.60 | 14.87 | 13.97 | qfq | 1,966,565 | 29,141,836 | 0.81% |
| 2024-02-08 | 13.96 | 14.78 | 13.96 | 14.75 | 13.86 | qfq | 2,306,958 | 33,450,730 | 5.66% |
| 2024-02-07 | 14.22 | 14.48 | 13.77 | 13.96 | 13.12 | qfq | 1,718,939 | 24,350,798 | -1.69% |
| 2024-02-06 | 13.22 | 14.51 | 13.07 | 14.20 | 13.34 | qfq | 1,781,308 | 24,639,055 | 5.34% |
| 2024-02-05 | 13.80 | 14.13 | 13.02 | 13.48 | 12.67 | qfq | 1,918,224 | 25,957,708 | -4.60% |
| 2024-02-02 | 14.75 | 14.95 | 13.60 | 14.13 | 13.28 | qfq | 2,787,955 | 39,803,859 | -3.88% |
| 2024-02-01 | 14.76 | 15.12 | 14.52 | 14.70 | 13.81 | qfq | 1,503,477 | 22,278,012 | -0.41% |
| 2024-01-31 | 14.98 | 15.39 | 14.63 | 14.76 | 13.87 | qfq | 2,068,316 | 30,898,336 | -1.80% |
| 2024-01-30 | 15.48 | 15.62 | 15.03 | 15.03 | 14.12 | qfq | 1,978,733 | 30,186,898 | -3.96% |
| 2024-01-29 | 16.03 | 16.24 | 15.57 | 15.65 | 14.71 | qfq | 3,094,351 | 49,128,829 | 0.77% |
| 2024-01-26 | 15.80 | 16.04 | 15.50 | 15.53 | 14.59 | qfq | 1,982,647 | 31,077,434 | -1.33% |
| 2024-01-25 | 15.00 | 15.92 | 14.86 | 15.74 | 14.79 | qfq | 2,773,375 | 43,011,838 | 4.45% |
| 2024-01-24 | 14.48 | 15.14 | 14.28 | 15.07 | 14.16 | qfq | 2,447,850 | 35,944,882 | 4.00% |
| 2024-01-23 | 14.52 | 14.58 | 14.15 | 14.49 | 13.62 | qfq | 1,220,964 | 17,578,357 | 0.35% |
| 2024-01-22 | 15.27 | 15.27 | 14.30 | 14.44 | 13.57 | qfq | 1,962,178 | 29,037,719 | -5.68% |
| 2024-01-19 | 15.42 | 15.54 | 15.18 | 15.31 | 14.39 | qfq | 1,282,568 | 19,634,226 | -0.71% |
| 2024-01-18 | 15.67 | 15.69 | 15.00 | 15.42 | 14.49 | qfq | 2,346,503 | 35,996,503 | -1.78% |
| 2024-01-17 | 15.99 | 16.03 | 15.70 | 15.70 | 14.75 | qfq | 1,671,069 | 26,466,954 | -1.38% |
| 2024-01-16 | 15.90 | 16.05 | 15.72 | 15.92 | 14.96 | qfq | 1,285,062 | 20,380,591 | -0.19% |
| 2024-01-15 | 15.96 | 16.02 | 15.74 | 15.95 | 14.99 | qfq | 1,297,608 | 20,614,989 | -0.37% |
| 2024-01-12 | 16.10 | 16.32 | 15.97 | 16.01 | 15.04 | qfq | 2,071,527 | 33,446,470 | -0.56% |
| 2024-01-11 | 15.97 | 16.20 | 15.88 | 16.10 | 15.13 | qfq | 2,110,688 | 33,960,609 | 1.13% |
| 2024-01-10 | 16.02 | 16.14 | 15.73 | 15.92 | 14.96 | qfq | 1,940,179 | 30,910,349 | -1.36% |
| 2024-01-09 | 16.45 | 16.61 | 15.97 | 16.14 | 15.17 | qfq | 3,294,999 | 53,597,247 | -1.88% |
| 2024-01-08 | 16.90 | 16.93 | 16.42 | 16.45 | 15.46 | qfq | 1,583,239 | 26,275,988 | -2.66% |
| 2024-01-05 | 17.22 | 17.27 | 16.79 | 16.90 | 15.88 | qfq | 1,620,309 | 27,541,762 | -1.86% |
| 2024-01-04 | 17.18 | 17.30 | 17.05 | 17.22 | 16.18 | qfq | 1,315,040 | 22,603,780 | 0.41% |
| 2024-01-03 | 17.43 | 17.43 | 17.05 | 17.15 | 16.12 | qfq | 2,073,596 | 35,621,881 | -0.87% |
| 2024-01-02 | 17.32 | 17.47 | 17.22 | 17.30 | 16.26 | qfq | 2,467,958 | 42,778,331 | -0.17% |
| 2023-12-29 | 16.85 | 17.37 | 16.78 | 17.33 | 16.28 | qfq | 3,785,917 | 65,221,568 | 2.61% |
| 2023-12-28 | 16.41 | 17.00 | 16.26 | 16.89 | 15.87 | qfq | 3,017,913 | 50,591,340 | 2.67% |
| 2023-12-27 | 16.30 | 16.59 | 16.21 | 16.45 | 15.46 | qfq | 1,201,524 | 19,705,433 | 0.98% |
| 2023-12-26 | 16.20 | 16.38 | 16.18 | 16.29 | 15.31 | qfq | 1,551,613 | 25,266,002 | 0.06% |
| 2023-12-25 | 16.23 | 16.38 | 16.12 | 16.28 | 15.30 | qfq | 1,639,180 | 26,599,238 | -0.73% |
| 2023-12-22 | 16.73 | 16.78 | 16.26 | 16.40 | 15.41 | qfq | 1,676,153 | 27,617,311 | -1.97% |
| 2023-12-21 | 16.41 | 16.81 | 16.12 | 16.73 | 15.72 | qfq | 2,580,136 | 42,454,319 | 1.46% |
| 2023-12-20 | 16.47 | 16.90 | 16.30 | 16.49 | 15.50 | qfq | 3,233,974 | 53,995,993 | 0.06% |
| 2023-12-19 | 16.48 | 16.58 | 16.07 | 16.48 | 15.49 | qfq | 4,353,768 | 70,996,267 | 1.48% |
| 2023-12-18 | 16.67 | 16.77 | 16.19 | 16.24 | 15.26 | qfq | 1,813,049 | 29,725,220 | -2.58% |
| 2023-12-15 | 17.04 | 17.06 | 16.65 | 16.67 | 15.66 | qfq | 1,774,264 | 29,770,929 | -1.83% |
| 2023-12-14 | 16.90 | 17.09 | 16.83 | 16.98 | 15.96 | qfq | 1,411,110 | 23,948,720 | 0.24% |
| 2023-12-13 | 16.77 | 17.47 | 16.70 | 16.94 | 15.92 | qfq | 3,044,058 | 51,973,233 | 1.01% |
| 2023-12-12 | 16.91 | 16.94 | 16.67 | 16.77 | 15.76 | qfq | 1,333,062 | 22,327,452 | -0.83% |
| 2023-12-11 | 16.67 | 16.94 | 16.54 | 16.91 | 15.89 | qfq | 1,313,101 | 22,008,554 | 1.20% |
| 2023-12-08 | 16.80 | 17.02 | 16.70 | 16.71 | 15.70 | qfq | 1,670,156 | 28,119,721 | -0.77% |
| 2023-12-07 | 16.93 | 17.02 | 16.83 | 16.84 | 15.82 | qfq | 1,428,429 | 24,185,424 | -0.94% |
| 2023-12-06 | 17.11 | 17.21 | 16.93 | 17.00 | 15.97 | qfq | 1,878,086 | 32,038,551 | -0.70% |
| 2023-12-05 | 17.35 | 17.44 | 17.10 | 17.12 | 16.09 | qfq | 1,967,305 | 33,937,447 | -1.78% |
| 2023-12-04 | 17.15 | 17.58 | 17.15 | 17.43 | 16.38 | qfq | 2,592,883 | 45,245,350 | 1.63% |
| 2023-12-01 | 17.19 | 17.22 | 16.89 | 17.15 | 16.12 | qfq | 2,094,649 | 35,659,036 | -0.29% |
| 2023-11-30 | 17.10 | 17.24 | 17.01 | 17.20 | 16.16 | qfq | 2,196,037 | 37,587,915 | 0.58% |
| 2023-11-29 | 17.50 | 17.62 | 17.09 | 17.10 | 16.07 | qfq | 2,946,200 | 50,940,539 | -2.06% |
| 2023-11-28 | 17.31 | 17.65 | 17.22 | 17.46 | 16.41 | qfq | 4,363,789 | 76,285,517 | 0.75% |
| 2023-11-27 | 16.79 | 17.41 | 16.74 | 17.33 | 16.28 | qfq | 5,809,951 | 100,140,855 | 3.77% |
| 2023-11-24 | 17.03 | 17.03 | 16.62 | 16.70 | 15.69 | qfq | 1,786,777 | 29,916,487 | -1.82% |
| 2023-11-23 | 16.81 | 17.04 | 16.70 | 17.01 | 15.98 | qfq | 1,393,022 | 23,527,468 | 1.19% |
| 2023-11-22 | 17.09 | 17.15 | 16.81 | 16.81 | 15.80 | qfq | 2,024,344 | 34,258,173 | -1.64% |
| 2023-11-21 | 17.23 | 17.27 | 17.08 | 17.09 | 16.06 | qfq | 2,255,234 | 38,766,931 | -0.81% |
| 2023-11-20 | 17.18 | 17.33 | 17.16 | 17.23 | 16.19 | qfq | 1,804,311 | 31,109,767 | -0.12% |
| 2023-11-17 | 17.19 | 17.29 | 17.11 | 17.25 | 16.21 | qfq | 1,435,614 | 24,717,030 | 0.35% |
| 2023-11-16 | 17.39 | 17.39 | 17.12 | 17.19 | 16.15 | qfq | 2,085,005 | 35,893,598 | -1.21% |
| 2023-11-15 | 17.44 | 17.65 | 17.27 | 17.40 | 16.35 | qfq | 2,937,150 | 51,154,098 | 0.29% |
| 2023-11-14 | 17.26 | 17.42 | 17.17 | 17.35 | 16.30 | qfq | 2,333,830 | 40,325,954 | 0.52% |
| 2023-11-13 | 17.23 | 17.38 | 17.06 | 17.26 | 16.22 | qfq | 2,676,351 | 46,030,455 | 0.06% |
| 2023-11-10 | 16.85 | 17.55 | 16.68 | 17.25 | 16.21 | qfq | 4,190,995 | 71,793,590 | 2.07% |
| 2023-11-09 | 16.87 | 17.04 | 16.79 | 16.90 | 15.88 | qfq | 1,663,594 | 28,109,877 | -0.18% |
| 2023-11-08 | 17.04 | 17.08 | 16.76 | 16.93 | 15.91 | qfq | 2,934,618 | 49,600,905 | -0.94% |
| 2023-11-07 | 17.02 | 17.14 | 16.86 | 17.09 | 16.06 | qfq | 3,050,311 | 51,809,548 | 0.18% |
| 2023-11-06 | 17.09 | 17.27 | 17.01 | 17.06 | 16.03 | qfq | 2,367,370 | 40,489,631 | 0.35% |
| 2023-11-03 | 16.89 | 17.08 | 16.86 | 17.00 | 15.97 | qfq | 1,612,202 | 27,379,699 | 0.83% |
| 2023-11-02 | 17.04 | 17.09 | 16.80 | 16.86 | 15.84 | qfq | 1,384,112 | 23,383,164 | -0.77% |
| 2023-11-01 | 17.11 | 17.24 | 16.91 | 16.99 | 15.96 | qfq | 1,677,346 | 28,507,652 | -1.11% |
| 2023-10-31 | 16.93 | 17.33 | 16.93 | 17.18 | 16.14 | qfq | 1,850,147 | 31,711,868 | 0.76% |
| 2023-10-30 | 16.69 | 17.11 | 16.65 | 17.05 | 16.02 | qfq | 2,216,483 | 37,602,491 | 1.79% |
| 2023-10-27 | 16.40 | 16.82 | 16.20 | 16.75 | 15.74 | qfq | 2,224,361 | 36,885,170 | 2.01% |
| 2023-10-26 | 16.40 | 16.47 | 16.16 | 16.42 | 15.43 | qfq | 1,251,345 | 20,428,244 | 0.00% |
| 2023-10-25 | 16.47 | 16.58 | 16.31 | 16.42 | 15.43 | qfq | 1,656,200 | 27,209,132 | -0.30% |
| 2023-10-24 | 15.85 | 16.55 | 15.68 | 16.47 | 15.48 | qfq | 2,927,192 | 47,490,046 | 4.64% |
| 2023-10-23 | 16.61 | 16.63 | 15.70 | 15.74 | 14.79 | qfq | 3,118,210 | 49,479,630 | -5.24% |
| 2023-10-20 | 16.68 | 16.95 | 16.59 | 16.61 | 15.61 | qfq | 1,948,966 | 32,672,459 | -1.01% |
| 2023-10-19 | 16.67 | 17.20 | 16.65 | 16.78 | 15.77 | qfq | 2,000,837 | 33,845,881 | -0.06% |
| 2023-10-18 | 17.02 | 17.08 | 16.63 | 16.79 | 15.78 | qfq | 2,232,590 | 37,578,405 | -1.87% |
| 2023-10-17 | 16.63 | 17.24 | 16.60 | 17.11 | 16.08 | qfq | 2,950,583 | 50,300,519 | 2.58% |
| 2023-10-16 | 16.92 | 16.93 | 16.52 | 16.68 | 15.67 | qfq | 2,330,341 | 38,873,720 | -1.42% |
| 2023-10-13 | 17.30 | 17.30 | 16.88 | 16.92 | 15.90 | qfq | 2,328,825 | 39,661,377 | -2.20% |
| 2023-10-12 | 17.42 | 17.43 | 17.19 | 17.30 | 16.26 | qfq | 1,598,142 | 27,640,090 | -0.35% |
| 2023-10-11 | 17.25 | 17.51 | 17.25 | 17.36 | 16.31 | qfq | 2,587,518 | 45,052,039 | 0.70% |
| 2023-10-10 | 17.15 | 17.29 | 16.98 | 17.24 | 16.20 | qfq | 1,876,440 | 32,180,586 | 0.52% |
| 2023-10-09 | 17.09 | 17.29 | 17.03 | 17.15 | 16.12 | qfq | 2,261,014 | 38,806,571 | 0.12% |
| 2023-09-28 | 16.78 | 17.23 | 16.72 | 17.13 | 16.10 | qfq | 3,090,468 | 52,849,974 | 1.78% |
| 2023-09-27 | 16.58 | 16.94 | 16.50 | 16.83 | 15.81 | qfq | 2,282,413 | 38,312,158 | 1.20% |
| 2023-09-26 | 16.47 | 16.87 | 16.30 | 16.63 | 15.63 | qfq | 2,316,821 | 38,525,319 | 0.85% |
| 2023-09-25 | 16.58 | 16.68 | 16.45 | 16.49 | 15.50 | qfq | 1,812,232 | 29,945,151 | -0.48% |
| 2023-09-22 | 16.20 | 16.63 | 16.10 | 16.57 | 15.57 | qfq | 2,018,894 | 33,186,703 | 2.03% |
| 2023-09-21 | 16.18 | 16.33 | 16.09 | 16.24 | 15.26 | qfq | 1,434,477 | 23,233,063 | 0.37% |
| 2023-09-20 | 16.29 | 16.40 | 16.17 | 16.18 | 15.20 | qfq | 1,254,294 | 20,405,964 | -0.80% |
| 2023-09-19 | 16.80 | 16.80 | 16.27 | 16.31 | 15.33 | qfq | 2,470,345 | 40,401,481 | -1.98% |
| 2023-09-18 | 16.53 | 16.83 | 16.41 | 16.64 | 15.64 | qfq | 1,632,901 | 27,170,124 | 0.67% |
| 2023-09-15 | 16.65 | 16.83 | 16.46 | 16.53 | 15.53 | qfq | 1,590,500 | 26,419,127 | -0.12% |
| 2023-09-14 | 16.88 | 16.95 | 16.40 | 16.55 | 15.55 | qfq | 2,375,726 | 39,410,306 | -2.07% |
| 2023-09-13 | 17.19 | 17.28 | 16.74 | 16.90 | 15.88 | qfq | 2,326,593 | 39,428,253 | -2.26% |
| 2023-09-12 | 17.35 | 17.49 | 17.19 | 17.29 | 16.25 | qfq | 1,795,639 | 31,109,140 | -0.75% |
| 2023-09-11 | 17.03 | 17.49 | 16.99 | 17.42 | 16.37 | qfq | 3,063,378 | 52,987,920 | 2.35% |
| 2023-09-08 | 16.93 | 17.12 | 16.75 | 17.02 | 15.99 | qfq | 2,167,220 | 36,702,146 | 0.35% |
| 2023-09-07 | 17.61 | 17.69 | 16.92 | 16.96 | 15.94 | qfq | 3,867,585 | 66,737,764 | -4.13% |
| 2023-09-06 | 17.63 | 17.76 | 17.44 | 17.69 | 16.62 | qfq | 2,634,656 | 46,405,840 | 0.28% |
| 2023-09-05 | 17.73 | 18.06 | 17.60 | 17.64 | 16.58 | qfq | 3,811,349 | 67,952,764 | -1.07% |
| 2023-09-04 | 17.65 | 17.99 | 17.54 | 17.83 | 16.75 | qfq | 4,913,417 | 87,008,721 | -0.28% |
| 2023-09-01 | 17.90 | 18.24 | 17.80 | 17.88 | 16.80 | qfq | 5,159,604 | 92,844,616 | 0.17% |
| 2023-08-31 | 17.66 | 18.46 | 17.62 | 17.85 | 16.77 | qfq | 9,744,556 | 176,457,526 | 0.11% |
| 2023-08-30 | 17.40 | 17.96 | 17.35 | 17.83 | 16.75 | qfq | 7,816,841 | 138,572,217 | 3.18% |
| 2023-08-29 | 16.15 | 17.31 | 16.00 | 17.28 | 16.24 | qfq | 7,273,485 | 122,763,375 | 7.60% |
| 2023-08-28 | 16.61 | 16.84 | 15.93 | 16.06 | 15.09 | qfq | 5,820,980 | 95,490,113 | 1.90% |
| 2023-08-25 | 16.56 | 16.58 | 15.68 | 15.76 | 14.81 | qfq | 5,766,555 | 92,842,503 | -6.41% |
| 2023-08-24 | 16.80 | 17.10 | 15.82 | 16.84 | 15.82 | qfq | 7,799,042 | 128,278,395 | 0.60% |
| 2023-08-23 | 17.33 | 17.45 | 16.68 | 16.74 | 15.73 | qfq | 5,607,572 | 95,347,773 | -4.18% |
| 2023-08-22 | 17.77 | 17.88 | 16.95 | 17.47 | 16.42 | qfq | 7,040,944 | 122,531,482 | -1.58% |
| 2023-08-21 | 17.99 | 18.24 | 17.72 | 17.75 | 16.68 | qfq | 6,843,366 | 122,924,348 | -1.11% |
| 2023-08-18 | 17.58 | 18.42 | 17.56 | 17.95 | 16.87 | qfq | 12,909,428 | 233,195,178 | 3.10% |
| 2023-08-17 | 17.03 | 17.41 | 16.83 | 17.41 | 16.36 | qfq | 3,919,120 | 67,404,877 | 1.63% |
| 2023-08-16 | 16.83 | 17.37 | 16.75 | 17.13 | 16.10 | qfq | 3,754,240 | 64,377,611 | 1.06% |
| 2023-08-15 | 16.99 | 17.42 | 16.78 | 16.95 | 15.93 | qfq | 2,567,529 | 43,598,111 | -0.76% |
| 2023-08-14 | 17.01 | 17.11 | 16.71 | 17.08 | 16.05 | qfq | 3,400,638 | 57,323,239 | -0.23% |
| 2023-08-11 | 17.54 | 17.64 | 17.11 | 17.12 | 16.09 | qfq | 4,044,077 | 70,201,446 | -2.45% |
| 2023-08-10 | 17.36 | 17.59 | 17.25 | 17.55 | 16.49 | qfq | 5,315,065 | 92,941,054 | 1.09% |
| 2023-08-09 | 17.01 | 17.46 | 17.00 | 17.36 | 16.31 | qfq | 5,562,887 | 96,002,033 | 2.06% |
| 2023-08-08 | 16.90 | 17.09 | 16.87 | 17.01 | 15.98 | qfq | 1,999,984 | 33,931,690 | 0.65% |
| 2023-08-07 | 17.15 | 17.20 | 16.89 | 16.90 | 15.88 | qfq | 3,356,745 | 57,148,618 | -1.63% |
| 2023-08-04 | 17.14 | 17.19 | 17.01 | 17.18 | 16.14 | qfq | 2,398,364 | 41,067,619 | 0.53% |
| 2023-08-03 | 17.20 | 17.23 | 17.08 | 17.09 | 16.06 | qfq | 3,569,438 | 61,110,500 | -1.67% |
| 2023-08-02 | 17.25 | 17.50 | 17.19 | 17.38 | 16.33 | qfq | 6,608,489 | 114,749,911 | 1.82% |
| 2023-08-01 | 17.16 | 17.19 | 17.01 | 17.07 | 16.04 | qfq | 1,932,497 | 33,007,292 | -0.47% |
| 2023-07-31 | 17.06 | 17.24 | 17.06 | 17.15 | 16.12 | qfq | 2,507,352 | 43,001,439 | 0.18% |
| 2023-07-28 | 17.20 | 17.24 | 16.62 | 17.12 | 16.09 | qfq | 6,111,876 | 103,372,726 | -0.64% |
| 2023-07-27 | 17.23 | 17.29 | 17.05 | 17.23 | 16.19 | qfq | 3,048,642 | 52,348,373 | -0.06% |
| 2023-07-26 | 17.45 | 17.45 | 17.14 | 17.24 | 16.20 | qfq | 2,889,927 | 49,879,889 | -1.37% |
| 2023-07-25 | 17.21 | 17.66 | 17.09 | 17.48 | 16.43 | qfq | 4,180,996 | 72,669,307 | 2.58% |
| 2023-07-24 | 17.18 | 17.24 | 17.00 | 17.04 | 16.01 | qfq | 2,358,941 | 40,321,079 | -0.81% |
| 2023-07-21 | 17.43 | 17.56 | 17.16 | 17.18 | 16.14 | qfq | 3,965,685 | 68,730,264 | -1.83% |
| 2023-07-20 | 17.84 | 17.93 | 17.50 | 17.50 | 16.44 | qfq | 3,862,128 | 68,431,937 | -2.02% |
| 2023-07-19 | 17.78 | 17.91 | 17.61 | 17.86 | 16.78 | qfq | 3,506,954 | 62,319,969 | 0.28% |
| 2023-07-18 | 18.18 | 18.21 | 17.80 | 17.81 | 16.74 | qfq | 6,039,722 | 108,270,765 | -1.87% |