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
联科科技001207.SZ
最近收盘价15.292026-07-17
最近交易日2026-07-17
成交量（股）8,060,140
成交额（元）122,111,661
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | 2026-04-08 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-03-31 | 2026-04-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-25 | 2025-03-31 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-05 | 2024-11-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-03-30 | 2024-04-10 | cash_dividend | 0.5 | — | — | — | 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 | 14.80 | 15.48 | 14.65 | 15.29 | 15.29 | qfq | 8,060,140 | 122,111,661 | 3.24% |
| 2026-07-16 | 14.43 | 15.34 | 14.36 | 14.81 | 14.81 | qfq | 5,786,720 | 86,184,945 | -0.67% |
| 2026-07-15 | 14.54 | 14.96 | 14.35 | 14.91 | 14.91 | qfq | 5,276,320 | 77,548,216 | 2.12% |
| 2026-07-14 | 14.78 | 14.78 | 14.34 | 14.60 | 14.60 | qfq | 4,446,836 | 64,598,965 | -1.42% |
| 2026-07-13 | 15.39 | 15.40 | 14.60 | 14.81 | 14.81 | qfq | 5,923,815 | 88,443,870 | -4.39% |
| 2026-07-10 | 16.10 | 16.10 | 15.41 | 15.49 | 15.49 | qfq | 8,578,815 | 133,811,301 | -3.79% |
| 2026-07-09 | 16.07 | 16.56 | 15.69 | 16.10 | 16.10 | qfq | 11,408,965 | 183,661,042 | -1.11% |
| 2026-07-08 | 14.88 | 16.28 | 14.60 | 16.28 | 16.28 | qfq | 13,810,985 | 220,010,888 | 10.00% |
| 2026-07-07 | 14.85 | 15.12 | 14.46 | 14.80 | 14.80 | qfq | 4,081,153 | 59,831,165 | -0.34% |
| 2026-07-06 | 15.20 | 15.35 | 14.78 | 14.85 | 14.85 | qfq | 4,316,980 | 64,818,391 | -2.69% |
| 2026-07-03 | 15.51 | 15.61 | 15.18 | 15.26 | 15.26 | qfq | 4,402,620 | 67,574,818 | -1.04% |
| 2026-07-02 | 15.20 | 15.79 | 15.06 | 15.42 | 15.42 | qfq | 4,572,501 | 71,159,631 | 1.38% |
| 2026-07-01 | 14.81 | 15.45 | 14.76 | 15.21 | 15.21 | qfq | 4,158,800 | 62,922,617 | 1.94% |
| 2026-06-30 | 15.56 | 15.95 | 14.72 | 14.92 | 14.92 | qfq | 6,166,380 | 93,540,643 | -4.85% |
| 2026-06-29 | 14.85 | 16.00 | 14.39 | 15.68 | 15.68 | qfq | 9,218,759 | 140,401,699 | 4.67% |
| 2026-06-26 | 15.66 | 15.67 | 14.92 | 14.98 | 14.98 | qfq | 4,018,726 | 61,055,073 | -4.28% |
| 2026-06-25 | 16.33 | 16.38 | 15.43 | 15.65 | 15.65 | qfq | 6,136,439 | 96,184,337 | -4.28% |
| 2026-06-24 | 16.41 | 16.58 | 15.87 | 16.35 | 16.35 | qfq | 7,216,495 | 116,510,753 | -0.79% |
| 2026-06-23 | 16.31 | 16.93 | 16.31 | 16.48 | 16.48 | qfq | 4,125,898 | 68,631,903 | 0.06% |
| 2026-06-22 | 16.81 | 16.90 | 16.15 | 16.47 | 16.47 | qfq | 5,444,858 | 89,260,024 | -2.77% |
| 2026-06-18 | 17.37 | 17.37 | 16.91 | 16.94 | 16.94 | qfq | 4,037,860 | 68,810,864 | -2.36% |
| 2026-06-17 | 17.75 | 17.82 | 17.20 | 17.35 | 17.35 | qfq | 4,613,560 | 80,511,980 | -2.64% |
| 2026-06-16 | 17.91 | 18.07 | 17.63 | 17.82 | 17.82 | qfq | 4,216,267 | 75,352,625 | -0.67% |
| 2026-06-15 | 17.66 | 18.04 | 17.51 | 17.94 | 17.94 | qfq | 4,625,500 | 82,405,093 | 2.69% |
| 2026-06-12 | 17.39 | 17.65 | 17.29 | 17.47 | 17.47 | qfq | 3,400,860 | 59,328,805 | 1.81% |
| 2026-06-11 | 17.46 | 17.73 | 16.90 | 17.16 | 17.16 | qfq | 5,297,660 | 91,167,559 | -3.32% |
| 2026-06-10 | 18.32 | 18.62 | 17.64 | 17.75 | 17.75 | qfq | 4,909,480 | 88,354,500 | -4.42% |
| 2026-06-09 | 17.92 | 18.86 | 17.70 | 18.57 | 18.57 | qfq | 5,918,440 | 109,136,403 | 3.69% |
| 2026-06-08 | 18.11 | 18.28 | 17.50 | 17.91 | 17.91 | qfq | 6,654,840 | 119,365,841 | -3.97% |
| 2026-06-05 | 18.50 | 19.15 | 18.12 | 18.65 | 18.65 | qfq | 4,711,220 | 87,989,116 | -0.27% |
| 2026-06-04 | 18.70 | 18.93 | 18.54 | 18.70 | 18.70 | qfq | 3,769,320 | 70,436,386 | -1.06% |
| 2026-06-03 | 18.54 | 19.05 | 18.41 | 18.90 | 18.90 | qfq | 5,496,720 | 103,192,746 | 1.45% |
| 2026-06-02 | 18.20 | 18.78 | 17.51 | 18.63 | 18.63 | qfq | 7,706,120 | 140,896,820 | 1.47% |
| 2026-06-01 | 18.20 | 18.66 | 18.01 | 18.36 | 18.36 | qfq | 5,066,360 | 92,952,164 | 0.33% |
| 2026-05-29 | 18.82 | 19.01 | 18.23 | 18.30 | 18.30 | qfq | 7,636,084 | 141,475,332 | -3.68% |
| 2026-05-28 | 19.55 | 19.92 | 18.49 | 19.00 | 19.00 | qfq | 11,467,784 | 217,772,890 | -3.50% |
| 2026-05-27 | 20.23 | 20.42 | 19.53 | 19.69 | 19.69 | qfq | 8,531,850 | 169,623,145 | -3.10% |
| 2026-05-26 | 19.95 | 20.44 | 19.41 | 20.32 | 20.32 | qfq | 10,635,347 | 212,783,476 | 0.79% |
| 2026-05-25 | 19.67 | 20.95 | 19.67 | 20.16 | 20.16 | qfq | 12,314,267 | 252,259,720 | 3.17% |
| 2026-05-22 | 19.50 | 19.68 | 18.85 | 19.54 | 19.54 | qfq | 8,999,269 | 173,279,631 | 1.40% |
| 2026-05-21 | 20.84 | 21.10 | 19.25 | 19.27 | 19.27 | qfq | 18,807,889 | 379,156,585 | -7.93% |
| 2026-05-20 | 20.75 | 21.15 | 20.49 | 20.93 | 20.93 | qfq | 10,473,254 | 217,988,362 | 1.06% |
| 2026-05-19 | 21.16 | 21.80 | 20.36 | 20.71 | 20.71 | qfq | 13,223,017 | 276,042,653 | -3.00% |
| 2026-05-18 | 20.88 | 21.90 | 20.75 | 21.35 | 21.35 | qfq | 17,290,234 | 368,880,139 | 0.52% |
| 2026-05-15 | 20.50 | 21.24 | 20.50 | 21.24 | 21.24 | qfq | 14,114,150 | 294,511,090 | 1.97% |
| 2026-05-14 | 20.37 | 21.14 | 20.06 | 20.83 | 20.83 | qfq | 16,519,224 | 341,040,589 | 1.86% |
| 2026-05-13 | 20.14 | 20.66 | 19.69 | 20.45 | 20.45 | qfq | 15,408,590 | 311,582,263 | 1.54% |
| 2026-05-12 | 20.00 | 20.98 | 19.88 | 20.14 | 20.14 | qfq | 23,527,799 | 482,135,865 | 1.51% |
| 2026-05-11 | 18.07 | 19.84 | 18.03 | 19.84 | 19.84 | qfq | 16,812,124 | 318,224,584 | 9.98% |
| 2026-05-08 | 18.12 | 18.26 | 17.89 | 18.04 | 18.04 | qfq | 5,712,347 | 103,173,348 | -0.82% |
| 2026-05-07 | 18.85 | 18.85 | 18.15 | 18.19 | 18.19 | qfq | 7,831,620 | 143,674,849 | -1.20% |
| 2026-05-06 | 18.37 | 18.46 | 18.10 | 18.41 | 18.41 | qfq | 6,199,960 | 113,435,866 | 0.22% |
| 2026-04-30 | 18.17 | 18.46 | 18.09 | 18.37 | 18.37 | qfq | 3,872,874 | 70,904,813 | 1.10% |
| 2026-04-29 | 18.23 | 18.50 | 18.09 | 18.17 | 18.17 | qfq | 7,047,715 | 128,423,225 | -1.52% |
| 2026-04-28 | 18.00 | 19.10 | 17.62 | 18.45 | 18.45 | qfq | 10,569,700 | 194,771,875 | 4.12% |
| 2026-04-27 | 17.60 | 17.77 | 17.37 | 17.72 | 17.72 | qfq | 3,819,202 | 67,241,073 | 0.40% |
| 2026-04-24 | 17.48 | 17.79 | 17.27 | 17.65 | 17.65 | qfq | 4,882,008 | 85,691,637 | 0.51% |
| 2026-04-23 | 18.00 | 18.01 | 17.15 | 17.56 | 17.56 | qfq | 8,129,907 | 142,268,059 | -2.23% |
| 2026-04-22 | 17.90 | 17.96 | 17.62 | 17.96 | 17.96 | qfq | 6,401,429 | 113,635,376 | 0.34% |
| 2026-04-21 | 18.90 | 18.90 | 17.69 | 17.90 | 17.90 | qfq | 15,813,144 | 285,591,886 | -8.91% |
| 2026-04-20 | 19.51 | 19.67 | 19.21 | 19.65 | 19.65 | qfq | 4,170,564 | 81,279,107 | 0.05% |
| 2026-04-17 | 20.02 | 20.19 | 19.60 | 19.64 | 19.64 | qfq | 5,504,926 | 108,965,175 | -2.29% |
| 2026-04-16 | 19.73 | 20.15 | 19.53 | 20.10 | 20.10 | qfq | 6,513,509 | 129,053,183 | 1.88% |
| 2026-04-15 | 19.83 | 19.92 | 19.55 | 19.73 | 19.73 | qfq | 4,436,845 | 87,417,233 | -0.30% |
| 2026-04-14 | 20.38 | 20.50 | 19.35 | 19.79 | 19.79 | qfq | 11,192,516 | 221,256,220 | -2.75% |
| 2026-04-13 | 20.68 | 20.96 | 20.05 | 20.35 | 20.35 | qfq | 7,077,020 | 143,780,574 | -3.28% |
| 2026-04-10 | 21.21 | 21.62 | 21.01 | 21.04 | 21.04 | qfq | 5,744,621 | 122,236,792 | -0.80% |
| 2026-04-09 | 21.33 | 21.55 | 21.03 | 21.21 | 21.21 | qfq | 6,088,047 | 129,303,604 | -1.76% |
| 2026-04-08 | 21.01 | 21.59 | 20.81 | 21.59 | 21.59 | qfq | 9,964,324 | 211,202,288 | -27.06% |
| 2026-04-07 | 29.51 | 29.94 | 29.17 | 29.60 | 20.79 | qfq | 4,509,835 | 133,532,144 | -0.20% |
| 2026-04-03 | 29.95 | 30.15 | 29.50 | 29.66 | 20.83 | qfq | 3,670,750 | 109,355,429 | -1.46% |
| 2026-04-02 | 30.30 | 30.83 | 29.92 | 30.10 | 21.14 | qfq | 4,230,204 | 128,350,843 | -1.34% |
| 2026-04-01 | 30.50 | 30.69 | 29.88 | 30.51 | 21.42 | qfq | 5,092,300 | 154,493,800 | 2.90% |
| 2026-03-31 | 31.49 | 31.49 | 29.63 | 29.65 | 20.82 | qfq | 7,321,757 | 222,254,538 | -4.85% |
| 2026-03-30 | 30.28 | 31.20 | 29.75 | 31.16 | 21.88 | qfq | 6,248,502 | 190,077,563 | 0.97% |
| 2026-03-27 | 29.37 | 30.92 | 29.22 | 30.86 | 21.67 | qfq | 8,382,278 | 254,138,849 | 4.05% |
| 2026-03-26 | 29.33 | 29.88 | 29.05 | 29.66 | 20.83 | qfq | 6,099,238 | 180,518,177 | 1.13% |
| 2026-03-25 | 28.65 | 29.50 | 28.58 | 29.33 | 20.60 | qfq | 5,681,120 | 166,138,468 | 2.62% |
| 2026-03-24 | 28.23 | 28.67 | 28.08 | 28.58 | 20.07 | qfq | 5,457,298 | 154,938,019 | 3.25% |
| 2026-03-23 | 27.80 | 28.88 | 27.50 | 27.68 | 19.44 | qfq | 6,403,143 | 180,413,087 | -2.47% |
| 2026-03-20 | 30.01 | 30.02 | 28.34 | 28.38 | 19.93 | qfq | 8,076,797 | 235,641,080 | -5.49% |
| 2026-03-19 | 28.80 | 30.30 | 28.67 | 30.03 | 21.09 | qfq | 11,002,438 | 325,427,409 | 2.60% |
| 2026-03-18 | 28.55 | 29.28 | 28.38 | 29.27 | 20.55 | qfq | 6,659,699 | 192,531,141 | 2.81% |
| 2026-03-17 | 29.34 | 29.64 | 28.47 | 28.47 | 19.99 | qfq | 8,091,707 | 234,093,851 | -3.29% |
| 2026-03-16 | 31.20 | 31.25 | 29.11 | 29.44 | 20.67 | qfq | 14,364,971 | 425,286,156 | -4.85% |
| 2026-03-13 | 32.10 | 32.61 | 30.65 | 30.94 | 21.73 | qfq | 15,737,274 | 497,330,666 | -4.65% |
| 2026-03-12 | 31.70 | 34.33 | 31.65 | 32.45 | 22.79 | qfq | 19,158,541 | 624,707,796 | 3.77% |
| 2026-03-11 | 28.71 | 31.27 | 28.64 | 31.27 | 21.96 | qfq | 9,658,528 | 294,176,501 | 9.99% |
| 2026-03-10 | 28.18 | 28.62 | 27.80 | 28.43 | 19.96 | qfq | 5,868,182 | 166,177,838 | 1.79% |
| 2026-03-09 | 28.00 | 28.20 | 27.01 | 27.93 | 19.61 | qfq | 8,170,920 | 226,416,071 | 1.34% |
| 2026-03-06 | 27.60 | 28.28 | 27.41 | 27.56 | 19.35 | qfq | 4,700,800 | 130,195,639 | -0.51% |
| 2026-03-05 | 26.70 | 27.76 | 26.70 | 27.70 | 19.45 | qfq | 7,162,600 | 195,965,873 | 5.16% |
| 2026-03-04 | 26.41 | 26.86 | 26.03 | 26.34 | 18.50 | qfq | 4,802,300 | 127,187,951 | -1.27% |
| 2026-03-03 | 26.55 | 27.19 | 25.90 | 26.68 | 18.74 | qfq | 5,322,374 | 141,370,480 | 0.49% |
| 2026-03-02 | 27.50 | 27.70 | 26.49 | 26.55 | 18.64 | qfq | 5,294,485 | 142,507,453 | -4.29% |
| 2026-02-27 | 27.78 | 27.85 | 27.27 | 27.74 | 19.48 | qfq | 3,616,489 | 99,516,212 | -0.75% |
| 2026-02-26 | 27.61 | 27.98 | 27.30 | 27.95 | 19.63 | qfq | 3,107,700 | 85,837,944 | 1.19% |
| 2026-02-25 | 27.16 | 27.77 | 26.96 | 27.62 | 19.40 | qfq | 3,887,685 | 106,704,068 | 1.69% |
| 2026-02-24 | 26.87 | 27.20 | 26.65 | 27.16 | 19.07 | qfq | 3,380,974 | 91,381,059 | 1.42% |
| 2026-02-13 | 26.52 | 27.10 | 26.40 | 26.78 | 18.81 | qfq | 2,672,900 | 71,800,345 | 0.64% |
| 2026-02-12 | 26.75 | 26.94 | 26.30 | 26.61 | 18.69 | qfq | 2,386,700 | 63,650,835 | -0.45% |
| 2026-02-11 | 26.50 | 26.97 | 26.28 | 26.73 | 18.77 | qfq | 2,501,900 | 66,934,289 | 0.72% |
| 2026-02-10 | 27.10 | 27.66 | 26.45 | 26.54 | 18.64 | qfq | 5,161,314 | 138,673,052 | -1.99% |
| 2026-02-09 | 27.45 | 27.57 | 26.89 | 27.08 | 19.02 | qfq | 3,039,500 | 82,520,081 | 0.22% |
| 2026-02-06 | 27.00 | 27.63 | 26.86 | 27.02 | 18.97 | qfq | 3,264,576 | 89,077,064 | -0.73% |
| 2026-02-05 | 27.06 | 27.77 | 26.81 | 27.22 | 19.11 | qfq | 3,942,748 | 107,085,734 | 0.33% |
| 2026-02-04 | 26.89 | 27.63 | 26.85 | 27.13 | 19.05 | qfq | 4,113,748 | 111,939,092 | 1.16% |
| 2026-02-03 | 27.03 | 27.27 | 26.59 | 26.82 | 18.83 | qfq | 3,717,648 | 99,544,975 | 0.07% |
| 2026-02-02 | 27.75 | 27.86 | 26.80 | 26.80 | 18.82 | qfq | 3,857,225 | 105,400,041 | -3.42% |
| 2026-01-30 | 27.05 | 27.97 | 26.85 | 27.75 | 19.49 | qfq | 5,106,600 | 140,686,343 | 2.02% |
| 2026-01-29 | 27.82 | 28.07 | 27.17 | 27.20 | 19.10 | qfq | 5,043,289 | 139,138,238 | -2.40% |
| 2026-01-28 | 28.00 | 28.48 | 27.66 | 27.87 | 19.57 | qfq | 6,565,214 | 183,812,596 | -0.54% |
| 2026-01-27 | 28.39 | 28.39 | 27.00 | 28.02 | 19.68 | qfq | 7,538,730 | 209,533,944 | -2.54% |
| 2026-01-26 | 27.90 | 28.75 | 27.66 | 28.75 | 20.19 | qfq | 11,090,300 | 313,804,772 | 3.98% |
| 2026-01-23 | 27.57 | 28.34 | 27.22 | 27.65 | 19.42 | qfq | 7,273,100 | 201,549,070 | 0.11% |
| 2026-01-22 | 26.93 | 28.29 | 26.83 | 27.62 | 19.40 | qfq | 10,798,279 | 298,082,231 | 2.60% |
| 2026-01-21 | 26.69 | 27.09 | 26.24 | 26.92 | 18.90 | qfq | 6,446,800 | 172,411,521 | 0.64% |
| 2026-01-20 | 27.26 | 27.40 | 26.60 | 26.75 | 18.78 | qfq | 6,446,500 | 172,920,788 | -1.65% |
| 2026-01-19 | 27.15 | 27.33 | 26.66 | 27.20 | 19.10 | qfq | 14,333,194 | 386,608,503 | 0.18% |
| 2026-01-16 | 25.03 | 27.15 | 25.03 | 27.15 | 19.07 | qfq | 13,276,794 | 355,529,239 | 10.01% |
| 2026-01-15 | 24.22 | 24.95 | 24.13 | 24.68 | 17.33 | qfq | 3,195,100 | 78,822,084 | 1.06% |
| 2026-01-14 | 24.75 | 24.79 | 24.10 | 24.42 | 17.15 | qfq | 5,146,800 | 126,259,888 | -1.09% |
| 2026-01-13 | 24.48 | 25.10 | 24.09 | 24.69 | 17.34 | qfq | 7,047,352 | 173,602,055 | 1.19% |
| 2026-01-12 | 24.42 | 24.49 | 23.50 | 24.40 | 17.13 | qfq | 6,941,100 | 166,337,410 | -0.04% |
| 2026-01-09 | 24.68 | 24.86 | 24.37 | 24.41 | 17.14 | qfq | 4,437,774 | 108,961,780 | -1.09% |
| 2026-01-08 | 24.80 | 24.90 | 24.58 | 24.68 | 17.33 | qfq | 2,986,900 | 73,804,727 | -0.96% |
| 2026-01-07 | 25.26 | 25.28 | 24.73 | 24.92 | 17.50 | qfq | 4,324,900 | 107,878,004 | -1.42% |
| 2026-01-06 | 25.25 | 25.45 | 25.10 | 25.28 | 17.75 | qfq | 3,742,362 | 94,534,335 | 0.04% |
| 2026-01-05 | 25.39 | 26.24 | 25.18 | 25.27 | 17.75 | qfq | 6,164,800 | 157,780,750 | -0.39% |
| 2025-12-31 | 25.13 | 25.60 | 24.90 | 25.37 | 17.82 | qfq | 2,761,400 | 69,771,070 | 0.91% |
| 2025-12-30 | 24.92 | 25.29 | 24.70 | 25.14 | 17.65 | qfq | 3,729,852 | 93,443,753 | 1.49% |
| 2025-12-29 | 24.69 | 25.28 | 24.50 | 24.77 | 17.39 | qfq | 3,555,423 | 88,661,840 | 0.32% |
| 2025-12-26 | 25.05 | 25.27 | 24.64 | 24.69 | 17.34 | qfq | 3,439,300 | 85,399,113 | -1.44% |
| 2025-12-25 | 24.61 | 25.76 | 24.52 | 25.05 | 17.59 | qfq | 6,356,562 | 160,531,082 | 1.21% |
| 2025-12-24 | 24.84 | 24.84 | 24.61 | 24.75 | 17.38 | qfq | 2,074,600 | 51,313,838 | -0.36% |
| 2025-12-23 | 24.64 | 24.85 | 24.43 | 24.84 | 17.44 | qfq | 3,025,814 | 74,637,450 | 0.57% |
| 2025-12-22 | 24.49 | 24.94 | 24.49 | 24.70 | 17.34 | qfq | 3,643,500 | 90,269,047 | 0.37% |
| 2025-12-19 | 24.48 | 24.88 | 24.31 | 24.61 | 17.28 | qfq | 4,054,200 | 99,531,607 | 0.49% |
| 2025-12-18 | 23.66 | 24.68 | 23.50 | 24.49 | 17.20 | qfq | 7,796,523 | 190,245,423 | 2.94% |
| 2025-12-17 | 23.35 | 23.87 | 23.00 | 23.79 | 16.71 | qfq | 3,600,256 | 84,401,664 | 1.62% |
| 2025-12-16 | 23.65 | 23.71 | 23.35 | 23.41 | 16.44 | qfq | 1,893,900 | 44,445,955 | -1.06% |
| 2025-12-15 | 23.47 | 23.77 | 23.22 | 23.66 | 16.61 | qfq | 2,052,674 | 48,431,287 | 0.34% |
| 2025-12-12 | 23.64 | 23.70 | 23.34 | 23.58 | 16.56 | qfq | 2,547,100 | 60,044,067 | 0.38% |
| 2025-12-11 | 23.65 | 23.79 | 23.30 | 23.49 | 16.50 | qfq | 2,587,200 | 60,755,297 | -1.01% |
| 2025-12-10 | 22.70 | 23.88 | 22.54 | 23.73 | 16.66 | qfq | 6,069,811 | 141,382,753 | 4.77% |
| 2025-12-09 | 22.77 | 22.80 | 22.48 | 22.65 | 15.91 | qfq | 1,801,900 | 40,740,673 | -0.44% |
| 2025-12-08 | 22.41 | 22.90 | 22.39 | 22.75 | 15.98 | qfq | 2,461,900 | 55,843,890 | 1.52% |
| 2025-12-05 | 22.38 | 22.43 | 22.15 | 22.41 | 15.74 | qfq | 2,139,700 | 47,707,164 | 0.00% |
| 2025-12-04 | 22.57 | 22.59 | 22.23 | 22.41 | 15.74 | qfq | 1,489,600 | 33,329,932 | -0.62% |
| 2025-12-03 | 22.65 | 22.75 | 22.40 | 22.55 | 15.84 | qfq | 1,443,900 | 32,570,063 | -0.40% |
| 2025-12-02 | 22.77 | 22.83 | 22.61 | 22.64 | 15.90 | qfq | 1,198,200 | 27,197,094 | -1.05% |
| 2025-12-01 | 22.70 | 22.98 | 22.69 | 22.88 | 16.07 | qfq | 1,477,400 | 33,753,449 | 0.39% |
| 2025-11-28 | 22.85 | 22.92 | 22.60 | 22.79 | 16.00 | qfq | 2,015,300 | 45,785,568 | -0.39% |
| 2025-11-27 | 22.29 | 23.27 | 22.27 | 22.88 | 16.07 | qfq | 4,149,700 | 95,125,359 | 2.65% |
| 2025-11-26 | 22.65 | 22.66 | 22.22 | 22.29 | 15.65 | qfq | 2,034,738 | 45,573,734 | -1.15% |
| 2025-11-25 | 22.60 | 22.90 | 22.42 | 22.55 | 15.84 | qfq | 2,256,400 | 51,269,233 | 0.94% |
| 2025-11-24 | 22.32 | 22.47 | 22.11 | 22.34 | 15.69 | qfq | 2,093,600 | 46,721,270 | 0.45% |
| 2025-11-21 | 23.15 | 23.37 | 22.06 | 22.24 | 15.62 | qfq | 4,514,900 | 101,967,498 | -4.84% |
| 2025-11-20 | 23.70 | 23.99 | 23.29 | 23.37 | 16.41 | qfq | 3,091,100 | 72,938,259 | -1.10% |
| 2025-11-19 | 24.14 | 24.19 | 23.54 | 23.63 | 16.59 | qfq | 3,134,508 | 74,331,597 | -1.91% |
| 2025-11-18 | 24.47 | 24.70 | 23.98 | 24.09 | 16.92 | qfq | 4,410,500 | 106,555,467 | -2.51% |
| 2025-11-17 | 23.83 | 24.98 | 23.68 | 24.71 | 17.35 | qfq | 11,486,317 | 281,242,069 | 3.04% |
| 2025-11-14 | 22.84 | 24.55 | 22.82 | 23.98 | 16.84 | qfq | 12,455,182 | 298,120,511 | 4.13% |
| 2025-11-13 | 22.78 | 23.13 | 22.54 | 23.03 | 16.17 | qfq | 2,765,100 | 63,419,461 | 1.45% |
| 2025-11-12 | 22.81 | 22.91 | 22.54 | 22.70 | 15.94 | qfq | 1,635,339 | 37,127,603 | -0.48% |
| 2025-11-11 | 22.70 | 22.96 | 22.68 | 22.81 | 16.02 | qfq | 2,050,100 | 46,753,619 | 0.26% |
| 2025-11-10 | 22.64 | 22.82 | 22.60 | 22.75 | 15.98 | qfq | 2,003,000 | 45,474,658 | 0.49% |
| 2025-11-07 | 22.57 | 22.70 | 22.41 | 22.64 | 15.90 | qfq | 1,925,144 | 43,544,665 | 0.22% |
| 2025-11-06 | 22.49 | 22.68 | 22.40 | 22.59 | 15.86 | qfq | 2,254,448 | 50,914,471 | 0.53% |
| 2025-11-05 | 22.03 | 22.49 | 22.03 | 22.47 | 15.78 | qfq | 2,070,362 | 46,287,534 | 1.58% |
| 2025-11-04 | 22.33 | 22.35 | 22.07 | 22.12 | 15.53 | qfq | 1,727,562 | 38,318,967 | -0.85% |
| 2025-11-03 | 22.45 | 22.49 | 22.21 | 22.31 | 15.67 | qfq | 1,785,682 | 39,803,892 | -0.40% |
| 2025-10-31 | 22.18 | 22.56 | 22.18 | 22.40 | 15.73 | qfq | 1,699,499 | 38,107,643 | 0.81% |
| 2025-10-30 | 22.45 | 22.47 | 22.17 | 22.22 | 15.60 | qfq | 1,945,500 | 43,469,697 | -0.94% |
| 2025-10-29 | 22.49 | 22.59 | 22.28 | 22.43 | 15.75 | qfq | 2,052,162 | 45,891,794 | -0.18% |
| 2025-10-28 | 22.62 | 22.77 | 22.43 | 22.47 | 15.78 | qfq | 1,732,700 | 39,157,109 | -0.79% |
| 2025-10-27 | 22.67 | 22.78 | 22.57 | 22.65 | 15.91 | qfq | 2,725,700 | 61,802,204 | 0.18% |
| 2025-10-24 | 22.35 | 22.89 | 22.30 | 22.61 | 15.88 | qfq | 2,493,533 | 56,145,579 | 0.04% |
| 2025-10-23 | 22.57 | 22.60 | 22.28 | 22.60 | 15.66 | qfq | 1,370,600 | 30,718,410 | 0.13% |
| 2025-10-22 | 22.75 | 22.82 | 22.51 | 22.57 | 15.64 | qfq | 1,601,800 | 36,287,751 | -0.75% |
| 2025-10-21 | 22.43 | 22.82 | 22.37 | 22.74 | 15.76 | qfq | 1,777,033 | 40,183,135 | 1.38% |
| 2025-10-20 | 22.35 | 22.53 | 22.20 | 22.43 | 15.54 | qfq | 1,455,500 | 32,516,562 | 1.08% |
| 2025-10-17 | 22.99 | 23.02 | 22.16 | 22.19 | 15.38 | qfq | 3,447,000 | 77,687,849 | -3.44% |
| 2025-10-16 | 23.09 | 23.37 | 22.75 | 22.98 | 15.93 | qfq | 5,658,633 | 130,034,563 | -3.12% |
| 2025-10-15 | 23.80 | 23.93 | 23.31 | 23.72 | 16.44 | qfq | 4,061,733 | 95,626,965 | -0.08% |
| 2025-10-14 | 23.93 | 24.04 | 23.54 | 23.74 | 16.45 | qfq | 4,843,750 | 115,181,395 | 0.81% |
| 2025-10-13 | 22.85 | 23.59 | 22.75 | 23.55 | 16.32 | qfq | 3,053,747 | 71,103,708 | -0.51% |
| 2025-10-10 | 23.30 | 23.72 | 23.11 | 23.67 | 16.40 | qfq | 4,127,300 | 97,184,138 | 1.50% |
| 2025-10-09 | 22.92 | 23.36 | 22.91 | 23.32 | 16.16 | qfq | 3,315,300 | 76,881,420 | 1.79% |
| 2025-09-30 | 22.76 | 23.04 | 22.75 | 22.91 | 15.88 | qfq | 2,403,120 | 55,005,506 | 0.66% |
| 2025-09-29 | 22.60 | 22.81 | 22.28 | 22.76 | 15.77 | qfq | 1,738,520 | 39,335,872 | 0.71% |
| 2025-09-26 | 22.59 | 22.90 | 22.55 | 22.60 | 15.66 | qfq | 2,089,937 | 47,519,505 | 0.00% |
| 2025-09-25 | 22.88 | 22.94 | 22.56 | 22.60 | 15.66 | qfq | 2,253,200 | 51,191,873 | -1.35% |
| 2025-09-24 | 22.70 | 22.97 | 22.61 | 22.91 | 15.88 | qfq | 1,993,535 | 45,557,899 | 0.31% |
| 2025-09-23 | 22.80 | 22.86 | 22.10 | 22.84 | 15.83 | qfq | 3,047,000 | 68,530,365 | -0.09% |
| 2025-09-22 | 23.07 | 23.09 | 22.66 | 22.86 | 15.84 | qfq | 2,040,000 | 46,561,319 | -1.00% |
| 2025-09-19 | 23.14 | 23.22 | 22.91 | 23.09 | 16.00 | qfq | 2,228,300 | 51,357,572 | 0.00% |
| 2025-09-18 | 23.28 | 23.45 | 22.95 | 23.09 | 16.00 | qfq | 3,639,200 | 84,511,087 | -0.90% |
| 2025-09-17 | 23.22 | 23.41 | 23.21 | 23.30 | 16.15 | qfq | 2,481,720 | 57,816,606 | 0.13% |
| 2025-09-16 | 23.37 | 23.39 | 22.94 | 23.27 | 16.13 | qfq | 3,130,153 | 72,499,619 | -0.17% |
| 2025-09-15 | 23.77 | 23.86 | 23.30 | 23.31 | 16.15 | qfq | 3,230,774 | 75,890,640 | -1.73% |
| 2025-09-12 | 23.66 | 24.00 | 23.53 | 23.72 | 16.44 | qfq | 3,697,000 | 87,946,275 | 0.30% |
| 2025-09-11 | 23.29 | 23.65 | 23.06 | 23.65 | 16.39 | qfq | 4,114,320 | 96,411,910 | 1.50% |
| 2025-09-10 | 23.08 | 23.43 | 23.03 | 23.30 | 16.15 | qfq | 3,351,522 | 77,984,430 | 1.22% |
| 2025-09-09 | 23.20 | 23.30 | 22.79 | 23.02 | 15.95 | qfq | 3,538,374 | 81,628,511 | -1.33% |
| 2025-09-08 | 23.13 | 23.33 | 22.92 | 23.33 | 16.17 | qfq | 3,926,322 | 90,854,739 | 0.95% |
| 2025-09-05 | 22.37 | 23.14 | 22.37 | 23.11 | 16.02 | qfq | 5,930,384 | 135,920,833 | 3.49% |
| 2025-09-04 | 22.45 | 22.78 | 22.09 | 22.33 | 15.47 | qfq | 5,558,220 | 125,048,644 | -0.53% |
| 2025-09-03 | 23.05 | 23.14 | 22.38 | 22.45 | 15.56 | qfq | 4,715,100 | 107,195,307 | -2.65% |
| 2025-09-02 | 23.69 | 23.70 | 22.80 | 23.06 | 15.98 | qfq | 8,126,870 | 187,775,923 | -2.78% |
| 2025-09-01 | 24.00 | 24.19 | 23.66 | 23.72 | 16.44 | qfq | 7,650,530 | 182,500,943 | -1.21% |
| 2025-08-29 | 25.66 | 25.66 | 24.00 | 24.01 | 16.64 | qfq | 19,920,735 | 486,152,298 | -9.97% |
| 2025-08-28 | 26.14 | 26.67 | 25.70 | 26.67 | 18.48 | qfq | 7,753,148 | 203,735,534 | 2.22% |
| 2025-08-27 | 25.82 | 26.95 | 25.77 | 26.09 | 18.08 | qfq | 8,021,335 | 212,101,595 | 1.12% |
| 2025-08-26 | 25.60 | 26.07 | 25.52 | 25.80 | 17.88 | qfq | 3,563,400 | 92,218,828 | 0.16% |
| 2025-08-25 | 25.75 | 25.99 | 25.42 | 25.76 | 17.85 | qfq | 6,159,462 | 158,127,465 | 0.00% |
| 2025-08-22 | 25.89 | 26.00 | 25.37 | 25.76 | 17.85 | qfq | 3,941,997 | 101,348,392 | -0.50% |
| 2025-08-21 | 26.22 | 26.26 | 25.70 | 25.89 | 17.94 | qfq | 3,906,161 | 101,366,316 | -1.30% |
| 2025-08-20 | 26.04 | 26.29 | 25.83 | 26.23 | 18.18 | qfq | 3,363,635 | 87,787,952 | 0.88% |
| 2025-08-19 | 26.06 | 26.18 | 25.83 | 26.00 | 18.02 | qfq | 4,571,242 | 118,816,547 | -0.57% |
| 2025-08-18 | 26.51 | 26.65 | 25.88 | 26.15 | 18.12 | qfq | 4,858,731 | 126,985,952 | -0.57% |
| 2025-08-15 | 25.60 | 26.45 | 25.55 | 26.30 | 18.23 | qfq | 4,259,933 | 111,496,412 | 2.94% |
| 2025-08-14 | 26.68 | 26.80 | 25.55 | 25.55 | 17.71 | qfq | 6,631,240 | 172,759,661 | -4.66% |
| 2025-08-13 | 26.51 | 26.85 | 26.35 | 26.80 | 18.57 | qfq | 4,471,339 | 118,919,682 | 1.09% |
| 2025-08-12 | 26.61 | 26.77 | 26.27 | 26.51 | 18.37 | qfq | 4,610,962 | 121,996,406 | -1.08% |
| 2025-08-11 | 27.23 | 28.11 | 26.67 | 26.80 | 18.57 | qfq | 8,908,146 | 242,787,793 | -0.26% |
| 2025-08-08 | 26.10 | 27.15 | 25.92 | 26.87 | 18.62 | qfq | 7,223,050 | 193,908,936 | 2.87% |
| 2025-08-07 | 26.32 | 26.49 | 25.91 | 26.12 | 18.10 | qfq | 4,777,702 | 124,862,324 | -1.77% |
| 2025-08-06 | 26.43 | 26.80 | 26.04 | 26.59 | 18.43 | qfq | 4,742,913 | 125,446,333 | 1.37% |
| 2025-08-05 | 26.50 | 26.82 | 26.01 | 26.23 | 18.18 | qfq | 7,285,074 | 191,522,391 | -0.57% |
| 2025-08-04 | 25.14 | 26.45 | 25.14 | 26.38 | 18.28 | qfq | 10,197,400 | 263,913,740 | 4.93% |
| 2025-08-01 | 24.18 | 25.25 | 24.14 | 25.14 | 17.42 | qfq | 10,746,692 | 268,684,174 | 4.01% |
| 2025-07-31 | 23.92 | 24.63 | 23.89 | 24.17 | 16.75 | qfq | 5,191,300 | 126,007,282 | 0.58% |
| 2025-07-30 | 24.40 | 24.40 | 23.86 | 24.03 | 16.65 | qfq | 4,150,900 | 100,044,648 | -1.64% |
| 2025-07-29 | 24.25 | 24.60 | 24.11 | 24.43 | 16.93 | qfq | 4,713,909 | 114,629,195 | 0.74% |
| 2025-07-28 | 24.29 | 24.48 | 24.12 | 24.25 | 16.81 | qfq | 3,767,235 | 91,297,591 | -0.08% |
| 2025-07-25 | 24.27 | 24.35 | 24.06 | 24.27 | 16.82 | qfq | 3,672,039 | 88,863,145 | 0.00% |
| 2025-07-24 | 24.62 | 24.62 | 24.08 | 24.27 | 16.82 | qfq | 6,959,372 | 168,757,873 | -1.66% |
| 2025-07-23 | 25.49 | 25.49 | 24.59 | 24.68 | 17.10 | qfq | 6,724,300 | 166,383,875 | -2.37% |
| 2025-07-22 | 23.84 | 25.28 | 23.50 | 25.28 | 17.52 | qfq | 11,442,555 | 281,406,432 | 6.31% |
| 2025-07-21 | 23.75 | 23.83 | 23.60 | 23.78 | 16.48 | qfq | 3,197,000 | 75,828,990 | 0.13% |
| 2025-07-18 | 24.23 | 24.28 | 23.51 | 23.75 | 16.46 | qfq | 4,631,622 | 110,080,245 | -1.78% |
| 2025-07-17 | 23.88 | 24.44 | 23.77 | 24.18 | 16.76 | qfq | 3,661,355 | 88,285,953 | 1.04% |
| 2025-07-16 | 23.66 | 24.09 | 23.62 | 23.93 | 16.58 | qfq | 3,004,000 | 71,797,281 | 1.14% |
| 2025-07-15 | 23.58 | 23.91 | 23.52 | 23.66 | 16.40 | qfq | 3,326,800 | 78,833,866 | 0.08% |
| 2025-07-14 | 23.66 | 23.79 | 23.54 | 23.64 | 16.38 | qfq | 2,753,422 | 65,144,407 | 0.04% |
| 2025-07-11 | 23.72 | 23.94 | 23.51 | 23.63 | 16.38 | qfq | 4,739,455 | 112,149,187 | -0.34% |
| 2025-07-10 | 23.69 | 24.98 | 23.44 | 23.71 | 16.43 | qfq | 8,492,100 | 204,063,936 | 0.08% |
| 2025-07-09 | 24.41 | 24.49 | 23.63 | 23.69 | 16.42 | qfq | 5,008,955 | 119,790,860 | -2.99% |
| 2025-07-08 | 23.56 | 24.98 | 23.53 | 24.42 | 16.92 | qfq | 5,731,000 | 138,992,310 | 3.65% |
| 2025-07-07 | 23.70 | 23.88 | 23.41 | 23.56 | 16.33 | qfq | 3,402,400 | 80,188,949 | -0.67% |
| 2025-07-04 | 24.67 | 24.78 | 23.67 | 23.72 | 16.44 | qfq | 5,644,773 | 135,652,708 | -4.12% |
| 2025-07-03 | 24.44 | 24.99 | 24.43 | 24.74 | 17.14 | qfq | 2,633,900 | 65,138,621 | 1.06% |
| 2025-07-02 | 24.75 | 24.97 | 24.28 | 24.48 | 16.96 | qfq | 2,749,900 | 67,356,920 | -1.65% |
| 2025-07-01 | 24.49 | 25.03 | 24.49 | 24.89 | 17.25 | qfq | 3,348,200 | 83,038,237 | 1.43% |
| 2025-06-30 | 24.74 | 25.03 | 24.28 | 24.54 | 17.01 | qfq | 4,765,300 | 116,706,961 | -1.45% |
| 2025-06-27 | 25.05 | 25.24 | 24.75 | 24.90 | 17.26 | qfq | 4,632,305 | 115,628,557 | -0.68% |
| 2025-06-26 | 24.68 | 26.06 | 24.45 | 25.07 | 17.37 | qfq | 9,282,500 | 234,170,136 | 2.66% |
| 2025-06-25 | 23.84 | 24.69 | 23.84 | 24.42 | 16.92 | qfq | 4,524,100 | 110,054,074 | 2.43% |
| 2025-06-24 | 23.28 | 23.86 | 23.20 | 23.84 | 16.52 | qfq | 3,137,500 | 73,956,406 | 2.32% |
| 2025-06-23 | 23.01 | 23.31 | 22.73 | 23.30 | 16.15 | qfq | 2,564,200 | 59,081,265 | 2.10% |
| 2025-06-20 | 22.98 | 23.35 | 22.77 | 22.82 | 15.81 | qfq | 2,582,600 | 59,331,954 | -0.44% |
| 2025-06-19 | 23.37 | 23.55 | 22.86 | 22.92 | 15.88 | qfq | 3,201,058 | 74,171,919 | -2.47% |
| 2025-06-18 | 23.94 | 23.94 | 23.27 | 23.50 | 16.29 | qfq | 5,449,000 | 127,947,925 | -2.41% |
| 2025-06-17 | 24.25 | 24.84 | 23.87 | 24.08 | 16.69 | qfq | 3,973,000 | 96,440,832 | -0.54% |
| 2025-06-16 | 23.88 | 24.92 | 23.81 | 24.21 | 16.78 | qfq | 5,486,200 | 134,069,486 | 1.30% |
| 2025-06-13 | 24.31 | 24.65 | 23.76 | 23.90 | 16.56 | qfq | 3,880,100 | 93,293,922 | -1.93% |
| 2025-06-12 | 24.32 | 25.14 | 24.23 | 24.37 | 16.89 | qfq | 4,929,700 | 120,979,309 | 0.04% |
| 2025-06-11 | 24.30 | 24.68 | 23.83 | 24.36 | 16.88 | qfq | 6,040,508 | 146,393,351 | 0.50% |
| 2025-06-10 | 23.95 | 24.35 | 23.69 | 24.24 | 16.80 | qfq | 5,769,358 | 138,826,644 | 1.51% |
| 2025-06-09 | 23.76 | 24.06 | 23.65 | 23.88 | 16.55 | qfq | 4,083,300 | 97,326,512 | 0.21% |
| 2025-06-06 | 23.22 | 24.06 | 23.05 | 23.83 | 16.51 | qfq | 5,908,900 | 139,616,256 | 2.49% |
| 2025-06-05 | 23.86 | 23.92 | 23.17 | 23.25 | 16.11 | qfq | 5,631,221 | 131,848,776 | -2.56% |
| 2025-06-04 | 23.83 | 24.40 | 23.60 | 23.86 | 16.54 | qfq | 4,918,300 | 117,546,495 | 0.21% |
| 2025-06-03 | 23.54 | 24.22 | 23.50 | 23.81 | 16.50 | qfq | 5,330,400 | 126,844,514 | -0.79% |
| 2025-05-30 | 24.41 | 24.62 | 23.63 | 24.00 | 16.63 | qfq | 6,683,521 | 160,659,478 | -2.52% |
| 2025-05-29 | 23.56 | 25.15 | 23.36 | 24.62 | 17.06 | qfq | 11,365,574 | 277,388,929 | 5.53% |
| 2025-05-28 | 23.29 | 24.19 | 23.23 | 23.33 | 16.17 | qfq | 7,570,068 | 178,560,475 | -0.72% |
| 2025-05-27 | 23.11 | 23.64 | 22.50 | 23.50 | 16.29 | qfq | 9,696,767 | 224,289,118 | 1.82% |
| 2025-05-26 | 23.60 | 24.65 | 22.66 | 23.08 | 15.99 | qfq | 16,817,560 | 391,222,758 | -4.03% |
| 2025-05-23 | 22.80 | 24.67 | 22.80 | 24.05 | 16.67 | qfq | 23,064,829 | 560,563,666 | 7.22% |
| 2025-05-22 | 22.06 | 22.55 | 21.90 | 22.43 | 15.54 | qfq | 7,580,201 | 168,889,595 | 1.17% |
| 2025-05-21 | 21.16 | 22.50 | 20.87 | 22.17 | 15.36 | qfq | 10,208,881 | 223,464,107 | 4.82% |
| 2025-05-20 | 20.76 | 21.27 | 20.64 | 21.15 | 14.66 | qfq | 2,323,750 | 48,922,500 | 1.88% |
| 2025-05-19 | 20.94 | 20.97 | 20.55 | 20.76 | 14.39 | qfq | 1,747,800 | 36,208,668 | -0.86% |
| 2025-05-16 | 20.73 | 21.19 | 20.73 | 20.94 | 14.51 | qfq | 1,753,500 | 36,802,523 | 0.53% |
| 2025-05-15 | 21.09 | 21.09 | 20.76 | 20.83 | 14.44 | qfq | 1,435,600 | 29,964,633 | -1.19% |
| 2025-05-14 | 21.38 | 21.47 | 20.94 | 21.08 | 14.61 | qfq | 2,669,500 | 56,331,779 | -1.17% |
| 2025-05-13 | 21.49 | 21.72 | 21.26 | 21.33 | 14.78 | qfq | 3,251,900 | 69,782,305 | 0.05% |
| 2025-05-12 | 21.36 | 21.74 | 21.17 | 21.32 | 14.77 | qfq | 2,393,400 | 51,143,641 | 0.47% |
| 2025-05-09 | 21.30 | 21.55 | 21.03 | 21.22 | 14.71 | qfq | 2,269,600 | 48,233,732 | -0.38% |
| 2025-05-08 | 21.17 | 21.33 | 21.01 | 21.30 | 14.76 | qfq | 1,845,100 | 39,171,723 | 0.47% |
| 2025-05-07 | 21.49 | 21.69 | 20.97 | 21.20 | 14.69 | qfq | 3,040,314 | 64,583,531 | -0.89% |
| 2025-05-06 | 21.08 | 21.58 | 20.81 | 21.39 | 14.82 | qfq | 3,275,400 | 69,809,625 | 2.05% |
| 2025-04-30 | 21.02 | 21.23 | 20.62 | 20.96 | 14.53 | qfq | 4,092,234 | 85,748,421 | -1.78% |
| 2025-04-29 | 21.12 | 21.60 | 20.96 | 21.34 | 14.79 | qfq | 2,785,201 | 59,566,319 | 1.14% |
| 2025-04-28 | 20.90 | 21.23 | 20.72 | 21.10 | 14.62 | qfq | 2,604,634 | 54,775,648 | 0.09% |
| 2025-04-25 | 20.78 | 21.16 | 20.60 | 21.08 | 14.61 | qfq | 2,629,034 | 54,890,078 | 0.91% |
| 2025-04-24 | 20.85 | 21.29 | 20.66 | 20.89 | 14.48 | qfq | 3,312,500 | 69,558,152 | 0.24% |
| 2025-04-23 | 20.25 | 21.06 | 20.20 | 20.84 | 14.44 | qfq | 3,463,834 | 71,689,925 | 3.22% |
| 2025-04-22 | 20.02 | 20.36 | 19.92 | 20.19 | 13.99 | qfq | 2,064,800 | 41,685,886 | 0.00% |
| 2025-04-21 | 19.52 | 20.23 | 19.39 | 20.19 | 13.99 | qfq | 3,090,700 | 61,725,461 | 3.43% |
| 2025-04-18 | 19.44 | 19.75 | 19.13 | 19.52 | 13.53 | qfq | 2,577,800 | 50,092,199 | -0.66% |
| 2025-04-17 | 19.12 | 19.65 | 19.12 | 19.65 | 13.62 | qfq | 2,216,900 | 43,222,565 | 1.97% |
| 2025-04-16 | 19.53 | 19.87 | 19.09 | 19.27 | 13.35 | qfq | 3,488,000 | 67,558,332 | -2.08% |
| 2025-04-15 | 19.40 | 19.80 | 19.36 | 19.68 | 13.64 | qfq | 2,200,800 | 43,101,686 | 1.08% |
| 2025-04-14 | 19.61 | 19.80 | 19.40 | 19.47 | 13.49 | qfq | 2,752,300 | 53,914,813 | 0.31% |
| 2025-04-11 | 19.02 | 19.72 | 19.00 | 19.41 | 13.45 | qfq | 3,210,911 | 62,398,607 | 0.83% |
| 2025-04-10 | 19.19 | 19.91 | 19.18 | 19.25 | 13.34 | qfq | 6,136,224 | 119,509,477 | 3.44% |
| 2025-04-09 | 17.70 | 18.80 | 16.81 | 18.61 | 12.90 | qfq | 6,092,052 | 108,922,263 | 0.81% |
| 2025-04-08 | 19.28 | 19.59 | 17.82 | 18.46 | 12.79 | qfq | 7,212,510 | 134,479,178 | 0.54% |
| 2025-04-07 | 18.70 | 18.70 | 18.36 | 18.36 | 12.72 | qfq | 3,085,649 | 56,840,938 | -10.00% |
| 2025-04-03 | 21.61 | 21.70 | 20.33 | 20.40 | 14.14 | qfq | 6,835,604 | 142,229,062 | -6.29% |
| 2025-04-02 | 21.80 | 22.13 | 21.60 | 21.77 | 15.09 | qfq | 2,477,700 | 54,183,284 | 0.18% |
| 2025-04-01 | 22.15 | 22.18 | 21.65 | 21.73 | 15.06 | qfq | 2,268,127 | 49,665,073 | -1.27% |
| 2025-03-31 | 22.05 | 22.14 | 21.50 | 22.01 | 15.25 | qfq | 2,607,100 | 56,848,500 | -1.78% |
| 2025-03-28 | 23.10 | 23.18 | 22.32 | 22.41 | 15.32 | qfq | 4,122,800 | 92,989,856 | -3.15% |
| 2025-03-27 | 22.88 | 23.72 | 22.31 | 23.14 | 15.82 | qfq | 5,300,298 | 122,582,677 | 1.80% |
| 2025-03-26 | 22.29 | 23.29 | 22.15 | 22.73 | 15.54 | qfq | 4,780,248 | 109,035,125 | 1.97% |
| 2025-03-25 | 22.83 | 22.92 | 22.13 | 22.29 | 15.24 | qfq | 3,255,781 | 73,109,611 | -2.37% |
| 2025-03-24 | 23.03 | 23.29 | 22.19 | 22.83 | 15.61 | qfq | 4,033,900 | 91,598,078 | -0.39% |
| 2025-03-21 | 23.30 | 23.57 | 22.80 | 22.92 | 15.67 | qfq | 4,384,500 | 101,215,577 | -2.80% |
| 2025-03-20 | 23.60 | 24.18 | 23.10 | 23.58 | 16.12 | qfq | 6,093,777 | 143,799,447 | -0.38% |
| 2025-03-19 | 23.53 | 24.52 | 23.41 | 23.67 | 16.19 | qfq | 6,718,999 | 160,088,217 | 0.85% |
| 2025-03-18 | 23.00 | 23.55 | 22.88 | 23.47 | 16.05 | qfq | 5,091,999 | 117,933,855 | 2.04% |
| 2025-03-17 | 22.45 | 23.29 | 22.43 | 23.00 | 15.73 | qfq | 6,535,674 | 149,854,265 | 2.45% |
| 2025-03-14 | 22.33 | 22.78 | 22.06 | 22.45 | 15.35 | qfq | 5,827,774 | 130,120,811 | 0.22% |
| 2025-03-13 | 22.36 | 23.87 | 22.10 | 22.40 | 15.32 | qfq | 7,991,400 | 180,802,811 | 3.08% |
| 2025-03-12 | 22.09 | 22.10 | 21.60 | 21.73 | 14.86 | qfq | 2,802,300 | 60,996,773 | -1.63% |
| 2025-03-11 | 21.99 | 22.26 | 21.77 | 22.09 | 15.11 | qfq | 2,544,961 | 56,025,839 | 0.00% |
| 2025-03-10 | 21.61 | 22.39 | 21.61 | 22.09 | 15.11 | qfq | 3,711,800 | 81,981,441 | 1.80% |
| 2025-03-07 | 21.80 | 21.96 | 21.57 | 21.70 | 14.84 | qfq | 2,598,700 | 56,402,266 | -0.73% |
| 2025-03-06 | 22.14 | 22.18 | 21.62 | 21.86 | 14.95 | qfq | 4,711,359 | 102,769,425 | -0.86% |
| 2025-03-05 | 21.04 | 22.05 | 21.03 | 22.05 | 15.08 | qfq | 5,562,001 | 120,345,414 | 4.40% |
| 2025-03-04 | 20.81 | 21.47 | 20.61 | 21.12 | 14.44 | qfq | 3,865,030 | 81,942,495 | 0.81% |
| 2025-03-03 | 20.80 | 21.13 | 20.41 | 20.95 | 14.33 | qfq | 6,164,982 | 128,086,420 | 0.38% |
| 2025-02-28 | 22.09 | 22.11 | 20.87 | 20.87 | 14.27 | qfq | 9,149,700 | 193,089,893 | -10.00% |
| 2025-02-27 | 23.68 | 23.70 | 22.75 | 23.19 | 15.86 | qfq | 4,648,500 | 107,490,970 | -2.11% |
| 2025-02-26 | 23.43 | 24.29 | 23.30 | 23.69 | 16.20 | qfq | 7,646,075 | 181,133,628 | 1.15% |
| 2025-02-25 | 22.33 | 23.90 | 22.27 | 23.42 | 16.02 | qfq | 9,009,491 | 209,844,281 | 4.14% |
| 2025-02-24 | 22.18 | 23.00 | 21.77 | 22.49 | 15.38 | qfq | 5,311,322 | 119,085,061 | 1.86% |
| 2025-02-21 | 22.65 | 22.83 | 21.94 | 22.08 | 15.10 | qfq | 7,025,627 | 155,702,780 | -2.86% |
| 2025-02-20 | 21.30 | 22.98 | 21.30 | 22.73 | 15.54 | qfq | 10,216,256 | 227,817,422 | 7.67% |
| 2025-02-19 | 20.14 | 21.31 | 20.11 | 21.11 | 14.44 | qfq | 4,790,000 | 100,199,367 | 4.82% |
| 2025-02-18 | 20.17 | 20.55 | 20.08 | 20.14 | 13.77 | qfq | 2,398,600 | 48,586,220 | -0.69% |
| 2025-02-17 | 19.98 | 20.30 | 19.98 | 20.28 | 13.87 | qfq | 2,209,032 | 44,403,560 | 0.95% |
| 2025-02-14 | 20.48 | 20.48 | 19.90 | 20.09 | 13.74 | qfq | 2,975,805 | 59,942,711 | -1.42% |
| 2025-02-13 | 21.08 | 21.08 | 20.32 | 20.38 | 13.94 | qfq | 3,390,135 | 69,890,899 | -3.37% |
| 2025-02-12 | 20.85 | 21.09 | 20.78 | 21.09 | 14.42 | qfq | 2,675,216 | 56,005,613 | 0.38% |
| 2025-02-11 | 21.19 | 21.19 | 20.89 | 21.01 | 14.37 | qfq | 2,858,474 | 59,972,881 | -0.85% |
| 2025-02-10 | 21.52 | 21.79 | 20.90 | 21.19 | 14.49 | qfq | 3,666,773 | 77,502,030 | -1.40% |
| 2025-02-07 | 21.49 | 22.10 | 21.21 | 21.49 | 14.70 | qfq | 4,360,108 | 94,155,078 | -0.37% |
| 2025-02-06 | 20.52 | 21.68 | 20.50 | 21.57 | 14.75 | qfq | 3,766,471 | 80,197,426 | 4.71% |
| 2025-02-05 | 20.87 | 21.06 | 20.47 | 20.60 | 14.09 | qfq | 3,362,428 | 69,620,494 | -1.76% |
| 2025-01-27 | 20.81 | 21.98 | 20.67 | 20.97 | 14.34 | qfq | 4,697,942 | 99,992,342 | 0.72% |
| 2025-01-24 | 20.88 | 21.20 | 20.53 | 20.82 | 14.24 | qfq | 3,632,806 | 75,946,180 | -0.67% |
| 2025-01-23 | 21.14 | 21.30 | 20.81 | 20.96 | 14.33 | qfq | 3,069,910 | 64,487,276 | 0.05% |
| 2025-01-22 | 21.63 | 21.68 | 20.65 | 20.95 | 14.33 | qfq | 2,895,630 | 61,011,485 | -2.69% |
| 2025-01-21 | 21.52 | 21.76 | 21.22 | 21.53 | 14.72 | qfq | 2,638,329 | 56,696,268 | 0.23% |
| 2025-01-20 | 21.19 | 21.62 | 20.97 | 21.48 | 14.69 | qfq | 3,486,057 | 74,188,276 | 2.19% |
| 2025-01-17 | 20.35 | 21.15 | 20.30 | 21.02 | 14.37 | qfq | 3,608,002 | 75,234,006 | 2.74% |
| 2025-01-16 | 20.70 | 20.92 | 20.25 | 20.46 | 13.99 | qfq | 2,236,468 | 45,964,636 | -0.68% |
| 2025-01-15 | 20.71 | 21.13 | 20.51 | 20.60 | 14.09 | qfq | 2,735,221 | 56,810,494 | -0.53% |
| 2025-01-14 | 19.59 | 20.78 | 19.59 | 20.71 | 14.16 | qfq | 3,340,511 | 67,885,663 | 5.83% |
| 2025-01-13 | 19.50 | 19.82 | 19.13 | 19.57 | 13.38 | qfq | 1,998,899 | 38,905,978 | -0.15% |
| 2025-01-10 | 20.05 | 20.31 | 19.51 | 19.60 | 13.40 | qfq | 2,452,116 | 48,956,285 | -2.54% |
| 2025-01-09 | 19.63 | 20.54 | 19.54 | 20.11 | 13.75 | qfq | 3,443,672 | 69,204,831 | 2.81% |
| 2025-01-08 | 19.45 | 19.67 | 18.77 | 19.56 | 13.38 | qfq | 2,650,795 | 51,079,814 | -0.15% |
| 2025-01-07 | 18.80 | 19.59 | 18.76 | 19.59 | 13.40 | qfq | 2,412,900 | 46,443,211 | 3.87% |
| 2025-01-06 | 18.51 | 19.35 | 18.37 | 18.86 | 12.90 | qfq | 2,674,311 | 50,468,943 | -0.21% |
| 2025-01-03 | 19.65 | 20.08 | 18.85 | 18.90 | 12.92 | qfq | 3,837,800 | 75,062,093 | -3.82% |
| 2025-01-02 | 19.61 | 20.36 | 19.38 | 19.65 | 13.44 | qfq | 4,864,788 | 96,979,966 | 1.34% |
| 2024-12-31 | 20.27 | 20.33 | 19.35 | 19.39 | 13.26 | qfq | 3,106,719 | 61,139,684 | -4.25% |
| 2024-12-30 | 20.43 | 20.54 | 19.96 | 20.25 | 13.85 | qfq | 1,684,888 | 34,049,068 | -1.51% |
| 2024-12-27 | 20.42 | 20.96 | 20.35 | 20.56 | 14.06 | qfq | 2,680,410 | 55,591,870 | 0.54% |
| 2024-12-26 | 19.72 | 20.70 | 19.60 | 20.45 | 13.98 | qfq | 3,117,229 | 63,317,355 | 3.70% |
| 2024-12-25 | 20.08 | 20.13 | 19.50 | 19.72 | 13.49 | qfq | 1,830,499 | 36,107,902 | -1.79% |
| 2024-12-24 | 19.77 | 20.12 | 19.56 | 20.08 | 13.73 | qfq | 1,846,832 | 36,754,361 | 1.72% |
| 2024-12-23 | 20.33 | 20.80 | 19.60 | 19.74 | 13.50 | qfq | 2,897,979 | 58,635,184 | -2.90% |
| 2024-12-20 | 19.60 | 20.50 | 19.54 | 20.33 | 13.90 | qfq | 2,812,123 | 56,538,209 | 3.57% |
| 2024-12-19 | 19.67 | 19.69 | 19.22 | 19.63 | 13.42 | qfq | 2,238,225 | 43,626,105 | -0.25% |
| 2024-12-18 | 19.63 | 19.96 | 19.47 | 19.68 | 13.46 | qfq | 1,796,449 | 35,362,171 | -0.10% |
| 2024-12-17 | 20.27 | 20.36 | 19.60 | 19.70 | 13.47 | qfq | 2,850,930 | 56,775,888 | -2.81% |
| 2024-12-16 | 20.89 | 21.06 | 20.10 | 20.27 | 13.86 | qfq | 3,779,265 | 77,394,782 | -3.15% |
| 2024-12-13 | 21.52 | 21.80 | 20.90 | 20.93 | 14.31 | qfq | 3,254,051 | 69,490,723 | -1.88% |
| 2024-12-12 | 21.14 | 21.36 | 20.80 | 21.33 | 14.59 | qfq | 3,420,908 | 72,437,595 | 0.95% |
| 2024-12-11 | 21.10 | 21.39 | 20.75 | 21.13 | 14.45 | qfq | 3,637,400 | 76,469,123 | -0.24% |
| 2024-12-10 | 22.06 | 22.07 | 21.03 | 21.18 | 14.48 | qfq | 5,845,271 | 125,288,577 | -1.21% |
| 2024-12-09 | 20.53 | 22.12 | 20.36 | 21.44 | 14.66 | qfq | 8,401,761 | 180,529,268 | 4.33% |
| 2024-12-06 | 20.12 | 20.65 | 19.91 | 20.55 | 14.05 | qfq | 3,499,575 | 70,706,870 | 1.68% |
| 2024-12-05 | 20.06 | 20.40 | 20.00 | 20.21 | 13.82 | qfq | 3,296,352 | 66,630,909 | -0.44% |
| 2024-12-04 | 21.15 | 21.30 | 20.06 | 20.30 | 13.88 | qfq | 6,719,041 | 139,070,089 | 0.25% |
| 2024-12-03 | 19.89 | 21.05 | 19.76 | 20.25 | 13.85 | qfq | 4,847,264 | 98,871,008 | 2.22% |
| 2024-12-02 | 19.41 | 19.92 | 19.32 | 19.81 | 13.55 | qfq | 3,522,267 | 69,327,905 | 1.59% |
| 2024-11-29 | 18.90 | 19.66 | 18.71 | 19.50 | 13.33 | qfq | 3,826,512 | 73,942,640 | 3.45% |
| 2024-11-28 | 19.01 | 19.16 | 18.70 | 18.85 | 12.89 | qfq | 2,363,264 | 44,777,203 | -0.79% |
| 2024-11-27 | 18.72 | 19.00 | 18.20 | 19.00 | 12.99 | qfq | 3,623,480 | 67,367,298 | 0.58% |
| 2024-11-26 | 19.10 | 19.22 | 18.82 | 18.89 | 12.92 | qfq | 1,850,754 | 35,128,215 | -1.82% |
| 2024-11-25 | 18.82 | 19.29 | 18.76 | 19.24 | 13.16 | qfq | 3,251,364 | 61,931,017 | 2.39% |
| 2024-11-22 | 19.83 | 19.94 | 18.60 | 18.79 | 12.85 | qfq | 4,664,050 | 90,146,770 | -5.81% |
| 2024-11-21 | 19.78 | 20.20 | 19.62 | 19.95 | 13.64 | qfq | 4,117,837 | 81,928,181 | 0.40% |
| 2024-11-20 | 19.80 | 19.96 | 19.50 | 19.87 | 13.59 | qfq | 4,909,185 | 96,786,361 | -0.55% |
| 2024-11-19 | 19.39 | 19.98 | 19.29 | 19.98 | 13.66 | qfq | 4,769,561 | 93,665,371 | 2.94% |
| 2024-11-18 | 19.42 | 20.02 | 19.22 | 19.41 | 13.27 | qfq | 5,749,486 | 112,599,743 | 0.52% |
| 2024-11-15 | 20.23 | 20.60 | 19.26 | 19.31 | 13.20 | qfq | 6,202,549 | 123,223,197 | -5.06% |
| 2024-11-14 | 21.00 | 21.24 | 20.31 | 20.34 | 13.91 | qfq | 3,922,850 | 81,468,271 | -3.83% |
| 2024-11-13 | 21.27 | 21.47 | 20.36 | 21.15 | 14.46 | qfq | 6,709,365 | 139,868,111 | -0.47% |
| 2024-11-12 | 22.30 | 22.59 | 20.90 | 21.25 | 14.53 | qfq | 7,576,946 | 164,470,211 | -5.13% |
| 2024-11-11 | 21.80 | 22.46 | 21.68 | 22.40 | 15.25 | qfq | 6,573,202 | 145,109,581 | 2.10% |
| 2024-11-08 | 23.18 | 23.38 | 21.87 | 21.94 | 14.94 | qfq | 8,995,284 | 202,574,500 | -5.19% |
| 2024-11-07 | 20.66 | 23.14 | 20.66 | 23.14 | 15.75 | qfq | 11,324,354 | 250,743,565 | 9.98% |
| 2024-11-06 | 21.89 | 22.17 | 20.80 | 21.04 | 14.32 | qfq | 10,063,695 | 214,491,111 | -3.88% |
| 2024-11-05 | 22.18 | 22.38 | 21.52 | 21.89 | 14.90 | qfq | 11,015,779 | 241,631,783 | 2.24% |
| 2024-11-04 | 19.49 | 21.41 | 19.47 | 21.41 | 14.58 | qfq | 10,707,452 | 223,387,812 | 10.02% |
| 2024-11-01 | 20.00 | 20.71 | 19.37 | 19.46 | 13.25 | qfq | 8,342,385 | 166,855,984 | -2.70% |
| 2024-10-31 | 18.70 | 20.48 | 18.50 | 20.00 | 13.62 | qfq | 8,917,047 | 175,188,671 | 6.89% |
| 2024-10-30 | 19.01 | 19.35 | 18.49 | 18.71 | 12.74 | qfq | 5,901,867 | 111,196,309 | -2.35% |
| 2024-10-29 | 19.90 | 20.32 | 19.13 | 19.16 | 13.04 | qfq | 7,036,660 | 138,342,480 | -4.34% |
| 2024-10-28 | 19.76 | 20.28 | 18.96 | 20.03 | 13.64 | qfq | 8,809,552 | 172,900,813 | 2.72% |
| 2024-10-25 | 18.38 | 19.53 | 18.15 | 19.50 | 13.28 | qfq | 9,261,079 | 176,699,498 | 5.81% |
| 2024-10-24 | 17.85 | 18.82 | 17.85 | 18.43 | 12.55 | qfq | 7,336,287 | 134,355,356 | 2.45% |
| 2024-10-23 | 17.23 | 18.33 | 17.12 | 17.99 | 12.25 | qfq | 8,244,652 | 147,451,511 | 4.35% |
| 2024-10-22 | 17.20 | 17.28 | 16.87 | 17.24 | 11.74 | qfq | 3,991,263 | 68,150,523 | 1.17% |
| 2024-10-21 | 16.49 | 17.37 | 16.49 | 17.04 | 11.60 | qfq | 7,175,637 | 121,663,689 | 4.35% |
| 2024-10-18 | 15.88 | 16.54 | 15.81 | 16.33 | 11.12 | qfq | 4,441,275 | 72,176,171 | 2.19% |
| 2024-10-17 | 16.17 | 16.45 | 15.98 | 15.98 | 10.88 | qfq | 3,507,228 | 56,875,729 | -0.25% |
| 2024-10-16 | 16.60 | 16.61 | 15.90 | 16.02 | 10.91 | qfq | 5,517,655 | 89,312,768 | -2.02% |
| 2024-10-15 | 16.00 | 16.56 | 15.95 | 16.35 | 11.13 | qfq | 4,219,003 | 69,010,250 | 1.18% |
| 2024-10-14 | 15.68 | 16.16 | 15.61 | 16.16 | 11.00 | qfq | 3,569,599 | 56,842,281 | 3.06% |
| 2024-10-11 | 16.06 | 16.19 | 15.56 | 15.68 | 10.68 | qfq | 3,972,109 | 62,848,512 | -3.15% |
| 2024-10-10 | 16.01 | 16.52 | 15.87 | 16.19 | 11.02 | qfq | 5,071,100 | 82,444,163 | 1.12% |
| 2024-10-09 | 16.37 | 16.66 | 15.77 | 16.01 | 10.90 | qfq | 6,464,289 | 105,441,001 | -4.70% |
| 2024-10-08 | 17.14 | 17.14 | 15.72 | 16.80 | 11.44 | qfq | 8,501,200 | 140,136,253 | 7.62% |
| 2024-09-30 | 15.10 | 15.80 | 14.58 | 15.61 | 10.63 | qfq | 7,898,328 | 120,845,358 | 6.48% |
| 2024-09-27 | 14.52 | 14.85 | 14.22 | 14.66 | 9.98 | qfq | 3,733,502 | 54,138,897 | 3.82% |
| 2024-09-26 | 13.79 | 14.12 | 13.79 | 14.12 | 9.61 | qfq | 2,517,152 | 35,152,828 | 1.88% |
| 2024-09-25 | 13.70 | 14.11 | 13.63 | 13.86 | 9.44 | qfq | 3,204,851 | 44,561,069 | 2.67% |
| 2024-09-24 | 12.90 | 13.50 | 12.90 | 13.50 | 9.19 | qfq | 2,602,200 | 34,541,602 | 4.73% |
| 2024-09-23 | 12.92 | 12.94 | 12.73 | 12.89 | 8.78 | qfq | 999,700 | 12,863,412 | 0.62% |
| 2024-09-20 | 12.97 | 12.97 | 12.76 | 12.81 | 8.72 | qfq | 1,433,900 | 18,377,873 | -1.16% |
| 2024-09-19 | 12.72 | 13.02 | 12.62 | 12.96 | 8.82 | qfq | 1,561,900 | 20,076,689 | 2.78% |
| 2024-09-18 | 12.90 | 12.90 | 12.39 | 12.61 | 8.59 | qfq | 1,718,808 | 21,582,662 | -1.41% |
| 2024-09-13 | 13.02 | 13.16 | 12.79 | 12.79 | 8.71 | qfq | 1,037,974 | 13,388,199 | -1.77% |
| 2024-09-12 | 13.14 | 13.28 | 13.01 | 13.02 | 8.86 | qfq | 820,600 | 10,793,322 | -0.91% |
| 2024-09-11 | 13.14 | 13.28 | 13.03 | 13.14 | 8.95 | qfq | 1,114,100 | 14,664,648 | -0.08% |
| 2024-09-10 | 13.04 | 13.17 | 12.90 | 13.15 | 8.95 | qfq | 951,923 | 12,404,528 | 0.92% |
| 2024-09-09 | 12.80 | 13.30 | 12.80 | 13.03 | 8.87 | qfq | 1,287,900 | 16,756,173 | -0.91% |
| 2024-09-06 | 13.50 | 13.55 | 13.14 | 13.15 | 8.95 | qfq | 1,722,640 | 22,864,535 | -2.95% |
| 2024-09-05 | 13.40 | 13.62 | 13.40 | 13.55 | 9.23 | qfq | 1,331,200 | 17,987,255 | 0.44% |
| 2024-09-04 | 13.40 | 13.60 | 13.34 | 13.49 | 9.18 | qfq | 1,456,500 | 19,647,316 | 0.07% |
| 2024-09-03 | 13.18 | 13.65 | 13.15 | 13.48 | 9.18 | qfq | 2,857,400 | 38,391,537 | 2.28% |
| 2024-09-02 | 13.50 | 13.57 | 13.17 | 13.18 | 8.97 | qfq | 2,339,000 | 31,264,016 | -2.37% |
| 2024-08-30 | 13.37 | 13.70 | 13.31 | 13.50 | 9.19 | qfq | 2,734,300 | 37,075,160 | 1.28% |
| 2024-08-29 | 13.02 | 13.39 | 12.94 | 13.33 | 9.08 | qfq | 2,491,400 | 32,888,806 | 2.38% |
| 2024-08-28 | 13.25 | 13.39 | 12.59 | 13.02 | 8.86 | qfq | 3,411,200 | 44,090,164 | -3.20% |
| 2024-08-27 | 13.20 | 13.53 | 13.15 | 13.45 | 9.16 | qfq | 1,777,600 | 23,860,021 | 1.43% |
| 2024-08-26 | 12.86 | 13.28 | 12.86 | 13.26 | 9.03 | qfq | 1,427,600 | 18,742,803 | 3.03% |
| 2024-08-23 | 12.75 | 13.02 | 12.70 | 12.87 | 8.76 | qfq | 1,441,500 | 18,552,219 | 0.31% |
| 2024-08-22 | 13.04 | 13.04 | 12.83 | 12.83 | 8.73 | qfq | 883,600 | 11,404,045 | -1.00% |
| 2024-08-21 | 12.85 | 13.06 | 12.82 | 12.96 | 8.82 | qfq | 1,043,966 | 13,538,074 | 0.39% |
| 2024-08-20 | 13.13 | 13.21 | 12.79 | 12.91 | 8.79 | qfq | 1,506,900 | 19,547,380 | -2.12% |
| 2024-08-19 | 13.26 | 13.39 | 13.15 | 13.19 | 8.98 | qfq | 1,231,500 | 16,349,284 | -0.53% |
| 2024-08-16 | 13.35 | 13.43 | 13.22 | 13.26 | 9.03 | qfq | 1,324,900 | 17,649,729 | -0.45% |
| 2024-08-15 | 13.37 | 13.48 | 13.15 | 13.32 | 9.07 | qfq | 1,616,400 | 21,543,025 | -0.37% |
| 2024-08-14 | 13.52 | 13.60 | 13.35 | 13.37 | 9.10 | qfq | 1,049,500 | 14,139,231 | -0.89% |
| 2024-08-13 | 13.31 | 13.49 | 13.31 | 13.49 | 9.18 | qfq | 917,400 | 12,288,857 | 0.82% |
| 2024-08-12 | 13.41 | 13.52 | 13.31 | 13.38 | 9.11 | qfq | 1,229,600 | 16,478,610 | -0.37% |
| 2024-08-09 | 13.65 | 13.72 | 13.43 | 13.43 | 9.14 | qfq | 1,036,500 | 14,038,969 | -0.67% |
| 2024-08-08 | 13.61 | 13.64 | 13.32 | 13.52 | 9.20 | qfq | 1,194,700 | 16,111,201 | -0.66% |
| 2024-08-07 | 13.56 | 13.72 | 13.48 | 13.61 | 9.27 | qfq | 1,080,200 | 14,699,220 | 0.44% |
| 2024-08-06 | 13.52 | 13.68 | 13.46 | 13.55 | 9.23 | qfq | 1,615,600 | 21,886,853 | 1.42% |
| 2024-08-05 | 13.69 | 13.88 | 13.36 | 13.36 | 9.10 | qfq | 2,321,700 | 31,577,041 | -2.98% |
| 2024-08-02 | 14.03 | 14.07 | 13.76 | 13.77 | 9.37 | qfq | 1,562,200 | 21,754,577 | -2.13% |
| 2024-08-01 | 14.15 | 14.29 | 14.03 | 14.07 | 9.58 | qfq | 1,912,300 | 27,039,368 | -0.64% |
| 2024-07-31 | 13.66 | 14.17 | 13.50 | 14.16 | 9.64 | qfq | 2,289,450 | 31,887,058 | 3.89% |
| 2024-07-30 | 13.46 | 13.68 | 13.35 | 13.63 | 9.28 | qfq | 1,502,800 | 20,322,044 | 0.66% |
| 2024-07-29 | 13.86 | 13.86 | 13.51 | 13.54 | 9.22 | qfq | 1,428,600 | 19,440,320 | -1.96% |
| 2024-07-26 | 13.57 | 13.99 | 13.55 | 13.81 | 9.40 | qfq | 3,079,600 | 42,735,276 | 2.14% |
| 2024-07-25 | 13.22 | 13.63 | 13.22 | 13.52 | 9.20 | qfq | 1,573,796 | 21,163,041 | 0.75% |
| 2024-07-24 | 13.42 | 13.68 | 13.35 | 13.42 | 9.14 | qfq | 1,703,100 | 22,993,901 | -1.03% |
| 2024-07-23 | 14.02 | 14.03 | 13.55 | 13.56 | 9.23 | qfq | 2,188,346 | 30,193,092 | -2.87% |
| 2024-07-22 | 14.20 | 14.26 | 13.93 | 13.96 | 9.50 | qfq | 3,027,500 | 42,628,111 | -1.90% |
| 2024-07-19 | 13.97 | 14.32 | 13.88 | 14.23 | 9.69 | qfq | 2,489,817 | 35,180,780 | 1.86% |
| 2024-07-18 | 14.01 | 14.04 | 13.65 | 13.97 | 9.51 | qfq | 2,845,096 | 39,339,326 | -1.20% |
| 2024-07-17 | 14.69 | 14.71 | 14.12 | 14.14 | 9.63 | qfq | 3,352,950 | 47,885,378 | -3.28% |
| 2024-07-16 | 15.01 | 15.10 | 14.43 | 14.62 | 9.95 | qfq | 6,106,750 | 89,602,908 | -3.37% |
| 2024-07-15 | 15.00 | 15.49 | 14.80 | 15.13 | 10.30 | qfq | 8,236,996 | 124,029,863 | 5.00% |
| 2024-07-12 | 14.40 | 14.50 | 14.25 | 14.41 | 9.81 | qfq | 1,450,517 | 20,899,103 | -0.48% |
| 2024-07-11 | 14.10 | 14.53 | 14.10 | 14.48 | 9.86 | qfq | 2,348,100 | 33,632,172 | 3.95% |
| 2024-07-10 | 14.00 | 14.17 | 13.87 | 13.93 | 9.48 | qfq | 1,817,624 | 25,444,705 | -0.85% |
| 2024-07-09 | 13.50 | 14.08 | 13.32 | 14.05 | 9.57 | qfq | 2,241,700 | 30,724,101 | 3.31% |
| 2024-07-08 | 13.95 | 14.17 | 13.56 | 13.60 | 9.26 | qfq | 1,960,200 | 26,973,103 | -2.23% |
| 2024-07-05 | 13.68 | 14.02 | 13.59 | 13.91 | 9.47 | qfq | 1,544,400 | 21,299,176 | 1.09% |
| 2024-07-04 | 14.14 | 14.28 | 13.66 | 13.76 | 9.37 | qfq | 1,866,900 | 25,961,882 | -2.69% |
| 2024-07-03 | 14.58 | 14.64 | 14.07 | 14.14 | 9.63 | qfq | 1,904,100 | 27,164,312 | -3.02% |
| 2024-07-02 | 14.65 | 14.81 | 14.45 | 14.58 | 9.93 | qfq | 2,194,900 | 32,036,100 | -0.34% |
| 2024-07-01 | 14.38 | 14.75 | 14.29 | 14.63 | 9.96 | qfq | 2,413,000 | 34,995,633 | 0.76% |
| 2024-06-28 | 14.48 | 14.72 | 14.30 | 14.52 | 9.89 | qfq | 2,400,200 | 34,972,557 | 0.28% |
| 2024-06-27 | 15.03 | 15.10 | 14.42 | 14.48 | 9.86 | qfq | 2,661,600 | 39,283,176 | -2.69% |
| 2024-06-26 | 14.25 | 15.00 | 14.15 | 14.88 | 10.13 | qfq | 2,954,000 | 43,179,603 | 4.94% |
| 2024-06-25 | 13.99 | 14.44 | 13.86 | 14.18 | 9.65 | qfq | 3,195,800 | 45,367,372 | 2.38% |
| 2024-06-24 | 14.40 | 14.41 | 13.84 | 13.85 | 9.43 | qfq | 2,945,946 | 41,440,436 | -4.75% |
| 2024-06-21 | 14.46 | 14.69 | 14.36 | 14.54 | 9.90 | qfq | 1,448,500 | 21,050,134 | -0.27% |
| 2024-06-20 | 14.90 | 15.07 | 14.58 | 14.58 | 9.93 | qfq | 1,684,100 | 24,839,468 | -2.15% |
| 2024-06-19 | 14.90 | 15.20 | 14.90 | 14.90 | 10.14 | qfq | 1,969,300 | 29,624,910 | -0.27% |
| 2024-06-18 | 14.57 | 14.96 | 14.56 | 14.94 | 10.17 | qfq | 2,243,550 | 33,210,554 | 2.26% |
| 2024-06-17 | 14.71 | 14.85 | 14.52 | 14.61 | 9.95 | qfq | 1,967,700 | 28,800,810 | -0.88% |
| 2024-06-14 | 14.87 | 14.95 | 14.61 | 14.74 | 10.04 | qfq | 1,993,100 | 29,407,214 | -0.94% |
| 2024-06-13 | 14.90 | 15.12 | 14.80 | 14.88 | 10.13 | qfq | 2,040,300 | 30,476,035 | -0.67% |
| 2024-06-12 | 14.90 | 15.30 | 14.90 | 14.98 | 10.20 | qfq | 3,241,800 | 48,836,068 | -0.73% |
| 2024-06-11 | 14.72 | 15.15 | 14.38 | 15.09 | 10.27 | qfq | 4,568,849 | 67,399,819 | 1.82% |
| 2024-06-07 | 14.29 | 14.96 | 14.28 | 14.82 | 10.09 | qfq | 4,576,897 | 67,129,559 | 4.59% |
| 2024-06-06 | 15.05 | 15.27 | 13.99 | 14.17 | 9.65 | qfq | 5,791,067 | 83,534,131 | -6.10% |
| 2024-06-05 | 15.90 | 15.91 | 15.03 | 15.09 | 10.27 | qfq | 3,530,100 | 54,314,963 | -5.21% |
| 2024-06-04 | 16.13 | 16.23 | 15.60 | 15.92 | 10.84 | qfq | 3,631,000 | 57,417,283 | -1.42% |
| 2024-06-03 | 16.37 | 16.46 | 16.03 | 16.15 | 11.00 | qfq | 2,349,287 | 38,123,188 | -1.76% |
| 2024-05-31 | 16.37 | 16.52 | 16.26 | 16.44 | 11.19 | qfq | 2,101,996 | 34,445,876 | 0.43% |
| 2024-05-30 | 16.61 | 16.86 | 16.35 | 16.37 | 11.15 | qfq | 2,714,400 | 44,950,702 | -1.39% |
| 2024-05-29 | 16.57 | 16.77 | 16.48 | 16.60 | 11.30 | qfq | 2,402,574 | 39,897,280 | -0.48% |
| 2024-05-28 | 16.80 | 17.20 | 16.55 | 16.68 | 11.36 | qfq | 3,628,350 | 61,146,772 | -0.71% |
| 2024-05-27 | 16.40 | 16.80 | 16.35 | 16.80 | 11.44 | qfq | 3,643,300 | 60,371,355 | 1.20% |
| 2024-05-24 | 16.79 | 17.12 | 16.51 | 16.60 | 11.30 | qfq | 2,515,900 | 42,248,061 | -0.60% |
| 2024-05-23 | 16.63 | 16.79 | 16.43 | 16.70 | 11.37 | qfq | 3,286,500 | 54,771,773 | 0.42% |
| 2024-05-22 | 16.81 | 16.86 | 16.54 | 16.63 | 11.32 | qfq | 2,159,390 | 35,957,743 | -1.60% |
| 2024-05-21 | 16.79 | 17.05 | 16.66 | 16.90 | 11.51 | qfq | 2,041,000 | 34,393,572 | 0.54% |
| 2024-05-20 | 16.87 | 17.01 | 16.71 | 16.81 | 11.44 | qfq | 2,218,600 | 37,297,150 | -1.00% |
| 2024-05-17 | 16.68 | 16.99 | 16.47 | 16.98 | 11.56 | qfq | 2,894,304 | 48,306,971 | 1.98% |
| 2024-05-16 | 16.75 | 17.06 | 16.62 | 16.65 | 11.34 | qfq | 2,905,700 | 48,860,355 | -0.89% |
| 2024-05-15 | 17.29 | 17.29 | 16.72 | 16.80 | 11.44 | qfq | 4,298,312 | 72,767,213 | -2.83% |
| 2024-05-14 | 16.78 | 17.29 | 16.66 | 17.29 | 11.77 | qfq | 5,025,429 | 85,794,847 | 3.53% |
| 2024-05-13 | 16.58 | 16.89 | 16.33 | 16.70 | 11.37 | qfq | 3,301,271 | 55,065,789 | -0.06% |
| 2024-05-10 | 16.68 | 16.95 | 16.58 | 16.71 | 11.38 | qfq | 2,870,714 | 48,028,412 | -0.54% |
| 2024-05-09 | 16.81 | 17.08 | 16.77 | 16.80 | 11.44 | qfq | 3,300,956 | 55,813,770 | -0.47% |
| 2024-05-08 | 16.98 | 17.24 | 16.77 | 16.88 | 11.49 | qfq | 4,897,397 | 82,808,954 | -1.00% |
| 2024-05-07 | 16.76 | 17.16 | 16.56 | 17.05 | 11.61 | qfq | 6,392,140 | 107,371,641 | 2.10% |
| 2024-05-06 | 16.02 | 16.76 | 16.02 | 16.70 | 11.37 | qfq | 8,804,137 | 144,403,558 | 5.16% |
| 2024-04-30 | 15.80 | 15.92 | 15.61 | 15.88 | 10.81 | qfq | 4,040,512 | 63,871,253 | 0.89% |
| 2024-04-29 | 15.62 | 15.75 | 15.38 | 15.74 | 10.72 | qfq | 4,647,600 | 72,684,976 | 0.58% |
| 2024-04-26 | 15.47 | 16.00 | 15.25 | 15.65 | 10.65 | qfq | 5,735,400 | 89,870,328 | 0.51% |
| 2024-04-25 | 15.30 | 15.67 | 15.26 | 15.57 | 10.60 | qfq | 4,229,953 | 65,589,425 | 2.03% |
| 2024-04-24 | 15.06 | 15.33 | 14.93 | 15.26 | 10.39 | qfq | 4,384,324 | 66,438,035 | 1.40% |
| 2024-04-23 | 15.16 | 15.31 | 14.80 | 15.05 | 10.25 | qfq | 4,831,594 | 72,446,116 | -1.51% |
| 2024-04-22 | 15.58 | 15.79 | 15.00 | 15.28 | 10.40 | qfq | 7,060,483 | 108,519,020 | -3.66% |
| 2024-04-19 | 15.45 | 15.95 | 15.35 | 15.86 | 10.80 | qfq | 8,793,073 | 138,230,360 | 4.48% |
| 2024-04-18 | 15.54 | 15.66 | 15.14 | 15.18 | 10.33 | qfq | 7,087,351 | 108,624,763 | -3.31% |
| 2024-04-17 | 15.30 | 15.92 | 15.10 | 15.70 | 10.69 | qfq | 9,330,896 | 144,975,079 | 6.73% |
| 2024-04-16 | 15.50 | 15.54 | 14.48 | 14.71 | 10.01 | qfq | 9,696,143 | 145,192,501 | -6.78% |
| 2024-04-15 | 15.69 | 16.63 | 15.18 | 15.78 | 10.74 | qfq | 15,992,653 | 254,155,695 | 4.37% |
| 2024-04-12 | 14.56 | 15.18 | 14.52 | 15.12 | 10.29 | qfq | 3,685,000 | 54,733,309 | 3.85% |
| 2024-04-11 | 14.39 | 14.76 | 14.25 | 14.56 | 9.91 | qfq | 2,125,930 | 31,010,351 | 0.76% |
| 2024-04-10 | 14.87 | 14.90 | 14.20 | 14.45 | 9.84 | qfq | 3,158,338 | 45,755,443 | -5.86% |
| 2024-04-09 | 14.82 | 15.35 | 14.82 | 15.35 | 10.11 | qfq | 2,932,400 | 44,390,982 | 3.51% |
| 2024-04-08 | 15.16 | 15.34 | 14.82 | 14.83 | 9.77 | qfq | 2,168,300 | 32,609,365 | -2.88% |
| 2024-04-03 | 15.16 | 15.52 | 14.93 | 15.27 | 10.06 | qfq | 2,572,658 | 38,993,218 | 0.07% |
| 2024-04-02 | 15.00 | 15.31 | 14.94 | 15.26 | 10.06 | qfq | 2,900,918 | 44,051,964 | 0.99% |
| 2024-04-01 | 14.63 | 15.11 | 14.51 | 15.11 | 9.96 | qfq | 4,117,175 | 61,300,688 | 6.11% |
| 2024-03-29 | 14.12 | 14.35 | 14.11 | 14.24 | 9.38 | qfq | 1,108,600 | 15,769,877 | 0.85% |
| 2024-03-28 | 13.90 | 14.36 | 13.88 | 14.12 | 9.30 | qfq | 1,639,255 | 23,148,373 | 1.51% |
| 2024-03-27 | 14.23 | 14.35 | 13.90 | 13.91 | 9.17 | qfq | 1,472,400 | 20,805,157 | -2.73% |
| 2024-03-26 | 14.21 | 14.38 | 14.02 | 14.30 | 9.42 | qfq | 1,613,343 | 22,907,675 | 0.21% |
| 2024-03-25 | 14.52 | 14.60 | 14.26 | 14.27 | 9.40 | qfq | 2,060,130 | 29,739,381 | -2.33% |
| 2024-03-22 | 14.74 | 14.89 | 14.51 | 14.61 | 9.63 | qfq | 1,685,900 | 24,715,220 | -1.35% |
| 2024-03-21 | 14.79 | 14.87 | 14.50 | 14.81 | 9.76 | qfq | 1,633,840 | 23,989,376 | 0.34% |
| 2024-03-20 | 14.71 | 14.87 | 14.61 | 14.76 | 9.73 | qfq | 1,590,890 | 23,439,386 | 0.27% |
| 2024-03-19 | 14.74 | 14.89 | 14.61 | 14.72 | 9.70 | qfq | 2,444,818 | 36,004,363 | 0.68% |
| 2024-03-18 | 14.50 | 14.72 | 14.35 | 14.62 | 9.63 | qfq | 3,553,330 | 51,643,847 | 2.89% |
| 2024-03-15 | 14.02 | 14.23 | 13.92 | 14.21 | 9.36 | qfq | 2,192,327 | 30,807,636 | 0.85% |
| 2024-03-14 | 14.36 | 14.40 | 13.97 | 14.09 | 9.28 | qfq | 2,203,300 | 31,278,842 | -1.19% |
| 2024-03-13 | 14.09 | 14.45 | 13.93 | 14.26 | 9.40 | qfq | 2,767,800 | 39,175,018 | 1.93% |
| 2024-03-12 | 13.78 | 14.00 | 13.70 | 13.99 | 9.22 | qfq | 3,231,881 | 44,753,826 | 0.58% |
| 2024-03-11 | 13.62 | 13.98 | 13.45 | 13.91 | 9.17 | qfq | 4,289,200 | 58,853,971 | 1.68% |
| 2024-03-08 | 13.69 | 13.77 | 13.41 | 13.68 | 9.01 | qfq | 4,051,643 | 54,992,893 | -1.87% |
| 2024-03-07 | 13.87 | 14.03 | 13.61 | 13.94 | 9.19 | qfq | 2,646,800 | 36,680,271 | 0.94% |
| 2024-03-06 | 13.57 | 13.98 | 13.43 | 13.81 | 9.10 | qfq | 2,412,900 | 33,084,412 | 1.84% |
| 2024-03-05 | 13.58 | 13.75 | 13.40 | 13.56 | 8.93 | qfq | 2,372,736 | 32,140,098 | -0.73% |
| 2024-03-04 | 13.49 | 13.67 | 13.26 | 13.66 | 9.00 | qfq | 2,519,466 | 34,049,580 | 1.41% |
| 2024-03-01 | 13.37 | 13.53 | 13.17 | 13.47 | 8.88 | qfq | 2,615,943 | 35,046,576 | 1.66% |
| 2024-02-29 | 12.72 | 13.25 | 12.45 | 13.25 | 8.73 | qfq | 3,672,700 | 47,800,034 | 3.92% |
| 2024-02-28 | 14.13 | 14.52 | 12.74 | 12.75 | 8.40 | qfq | 5,653,900 | 76,315,773 | -9.89% |
| 2024-02-27 | 13.46 | 14.15 | 13.27 | 14.15 | 9.32 | qfq | 2,637,700 | 36,596,793 | 4.58% |
| 2024-02-26 | 13.78 | 13.78 | 13.39 | 13.53 | 8.92 | qfq | 2,993,125 | 40,721,487 | -0.29% |
| 2024-02-23 | 12.93 | 13.62 | 12.88 | 13.57 | 8.94 | qfq | 3,156,205 | 41,902,823 | 5.03% |
| 2024-02-22 | 12.56 | 12.94 | 12.54 | 12.92 | 8.51 | qfq | 2,531,796 | 32,390,518 | 2.13% |
| 2024-02-21 | 12.40 | 13.17 | 12.40 | 12.65 | 8.34 | qfq | 3,067,828 | 39,172,939 | 0.72% |
| 2024-02-20 | 12.55 | 12.88 | 12.24 | 12.56 | 8.28 | qfq | 3,401,280 | 42,649,140 | 0.08% |
| 2024-02-19 | 11.79 | 12.55 | 11.61 | 12.55 | 8.27 | qfq | 6,459,093 | 79,771,590 | 9.99% |
| 2024-02-08 | 10.54 | 11.41 | 10.38 | 11.41 | 7.52 | qfq | 6,114,058 | 66,644,227 | 10.03% |
| 2024-02-07 | 10.99 | 11.03 | 10.12 | 10.37 | 6.83 | qfq | 5,698,119 | 59,979,359 | -6.41% |
| 2024-02-06 | 11.00 | 11.46 | 10.17 | 11.08 | 7.30 | qfq | 5,519,805 | 58,334,075 | -1.95% |
| 2024-02-05 | 12.20 | 12.56 | 11.30 | 11.30 | 7.45 | qfq | 4,154,048 | 47,880,482 | -10.03% |
| 2024-02-02 | 13.30 | 13.43 | 12.21 | 12.56 | 8.28 | qfq | 2,954,252 | 37,909,277 | -4.49% |
| 2024-02-01 | 13.44 | 13.65 | 12.91 | 13.15 | 8.66 | qfq | 3,951,869 | 52,091,373 | -2.16% |
| 2024-01-31 | 14.00 | 14.12 | 13.32 | 13.44 | 8.86 | qfq | 3,440,443 | 46,948,235 | -4.00% |
| 2024-01-30 | 14.54 | 14.58 | 13.97 | 14.00 | 9.22 | qfq | 2,691,253 | 38,401,088 | -3.98% |
| 2024-01-29 | 14.98 | 15.07 | 14.56 | 14.58 | 9.61 | qfq | 2,529,099 | 37,224,663 | -1.88% |
| 2024-01-26 | 14.71 | 15.18 | 14.68 | 14.86 | 9.79 | qfq | 3,140,208 | 46,942,836 | 0.88% |
| 2024-01-25 | 14.53 | 14.77 | 14.30 | 14.73 | 9.71 | qfq | 3,768,898 | 54,879,300 | 1.45% |
| 2024-01-24 | 14.70 | 15.00 | 14.08 | 14.52 | 9.57 | qfq | 3,518,417 | 50,734,637 | 0.76% |
| 2024-01-23 | 14.51 | 14.75 | 14.12 | 14.41 | 9.49 | qfq | 2,785,500 | 40,000,212 | -1.10% |
| 2024-01-22 | 15.44 | 15.52 | 14.44 | 14.57 | 9.60 | qfq | 2,319,100 | 34,815,989 | -5.88% |
| 2024-01-19 | 15.72 | 15.81 | 15.40 | 15.48 | 10.20 | qfq | 1,812,197 | 28,220,821 | -0.90% |
| 2024-01-18 | 15.77 | 15.91 | 15.26 | 15.62 | 10.29 | qfq | 2,608,407 | 40,474,320 | -0.83% |
| 2024-01-17 | 16.26 | 16.28 | 15.74 | 15.75 | 10.38 | qfq | 1,491,210 | 23,872,038 | -2.36% |
| 2024-01-16 | 16.06 | 16.22 | 15.96 | 16.13 | 10.63 | qfq | 2,513,525 | 40,406,457 | 0.12% |
| 2024-01-15 | 16.18 | 16.49 | 16.03 | 16.11 | 10.62 | qfq | 1,585,128 | 25,560,637 | -0.92% |
| 2024-01-12 | 16.16 | 16.45 | 16.05 | 16.26 | 10.71 | qfq | 2,978,192 | 48,627,717 | 0.49% |
| 2024-01-11 | 16.00 | 16.23 | 15.88 | 16.18 | 10.66 | qfq | 3,120,832 | 50,264,783 | 1.89% |
| 2024-01-10 | 16.48 | 16.50 | 15.65 | 15.88 | 10.46 | qfq | 5,344,471 | 85,481,589 | -4.62% |
| 2024-01-09 | 16.79 | 16.92 | 16.48 | 16.65 | 10.97 | qfq | 1,745,000 | 29,136,686 | 0.30% |
| 2024-01-08 | 17.17 | 17.17 | 16.60 | 16.60 | 10.94 | qfq | 1,554,382 | 26,134,389 | -2.87% |
| 2024-01-05 | 17.24 | 17.33 | 17.00 | 17.09 | 11.26 | qfq | 1,391,700 | 23,887,749 | -1.04% |
| 2024-01-04 | 17.32 | 17.37 | 17.19 | 17.27 | 11.38 | qfq | 1,510,448 | 26,081,945 | -0.29% |
| 2024-01-03 | 17.23 | 17.38 | 17.15 | 17.32 | 11.41 | qfq | 1,880,625 | 32,494,423 | 0.52% |
| 2024-01-02 | 17.10 | 17.31 | 17.03 | 17.23 | 11.35 | qfq | 1,948,825 | 33,551,752 | 1.06% |
| 2023-12-29 | 16.98 | 17.11 | 16.88 | 17.05 | 11.23 | qfq | 1,429,700 | 24,319,787 | 0.83% |
| 2023-12-28 | 16.54 | 16.96 | 16.32 | 16.91 | 11.14 | qfq | 1,564,700 | 26,193,590 | 2.55% |
| 2023-12-27 | 16.39 | 16.56 | 16.27 | 16.49 | 10.87 | qfq | 1,097,700 | 18,004,733 | 0.49% |
| 2023-12-26 | 16.62 | 16.62 | 16.33 | 16.41 | 10.81 | qfq | 1,568,282 | 25,743,358 | -0.73% |
| 2023-12-25 | 16.60 | 16.61 | 16.20 | 16.53 | 10.89 | qfq | 1,966,982 | 32,293,457 | -0.36% |
| 2023-12-22 | 16.81 | 16.88 | 16.50 | 16.59 | 10.93 | qfq | 1,528,100 | 25,446,276 | -1.43% |
| 2023-12-21 | 16.50 | 16.85 | 16.27 | 16.83 | 11.09 | qfq | 1,566,800 | 25,953,367 | 0.84% |
| 2023-12-20 | 16.79 | 16.94 | 16.64 | 16.69 | 11.00 | qfq | 891,900 | 14,986,741 | -0.18% |
| 2023-12-19 | 16.56 | 16.76 | 16.46 | 16.72 | 11.02 | qfq | 1,240,329 | 20,620,123 | 0.84% |
| 2023-12-18 | 16.77 | 16.85 | 16.51 | 16.58 | 10.92 | qfq | 1,628,107 | 27,144,017 | -0.84% |
| 2023-12-15 | 16.77 | 17.04 | 16.69 | 16.72 | 11.02 | qfq | 1,307,425 | 21,987,793 | -0.24% |
| 2023-12-14 | 16.67 | 16.95 | 16.66 | 16.76 | 11.04 | qfq | 1,349,325 | 22,679,113 | 1.02% |
| 2023-12-13 | 16.74 | 16.84 | 16.54 | 16.59 | 10.93 | qfq | 981,000 | 16,316,188 | -0.90% |
| 2023-12-12 | 16.79 | 16.90 | 16.61 | 16.74 | 11.03 | qfq | 1,067,100 | 17,839,296 | 0.24% |
| 2023-12-11 | 16.40 | 16.82 | 16.40 | 16.70 | 11.00 | qfq | 2,036,600 | 33,877,372 | 1.40% |
| 2023-12-08 | 16.80 | 16.99 | 16.47 | 16.47 | 10.85 | qfq | 1,600,900 | 26,573,530 | -1.91% |
| 2023-12-07 | 17.00 | 17.21 | 16.70 | 16.79 | 11.06 | qfq | 1,627,584 | 27,358,624 | -1.12% |
| 2023-12-06 | 16.92 | 17.33 | 16.87 | 16.98 | 11.19 | qfq | 1,922,900 | 32,969,452 | 0.35% |
| 2023-12-05 | 17.45 | 17.45 | 16.83 | 16.92 | 11.15 | qfq | 1,746,482 | 29,661,680 | -0.29% |
| 2023-12-04 | 17.02 | 17.21 | 16.92 | 16.97 | 11.18 | qfq | 1,731,966 | 29,570,463 | -0.24% |
| 2023-12-01 | 17.17 | 17.17 | 16.88 | 17.01 | 11.21 | qfq | 1,612,200 | 27,451,896 | -0.87% |
| 2023-11-30 | 17.59 | 17.59 | 16.88 | 17.16 | 11.31 | qfq | 2,756,774 | 47,166,779 | -2.67% |
| 2023-11-29 | 17.47 | 17.77 | 17.47 | 17.63 | 11.62 | qfq | 2,037,800 | 35,958,262 | 0.80% |
| 2023-11-28 | 17.30 | 17.56 | 17.18 | 17.49 | 11.52 | qfq | 1,866,256 | 32,582,719 | 0.75% |
| 2023-11-27 | 17.13 | 17.44 | 17.03 | 17.36 | 11.44 | qfq | 1,853,400 | 32,108,875 | 1.40% |
| 2023-11-24 | 17.32 | 17.40 | 17.05 | 17.12 | 11.28 | qfq | 1,331,800 | 22,883,432 | -1.15% |
| 2023-11-23 | 17.22 | 17.43 | 17.18 | 17.32 | 11.41 | qfq | 910,500 | 15,777,058 | 0.46% |
| 2023-11-22 | 17.36 | 17.52 | 17.24 | 17.24 | 11.36 | qfq | 1,531,400 | 26,589,049 | -1.09% |
| 2023-11-21 | 17.51 | 17.64 | 17.36 | 17.43 | 11.48 | qfq | 1,520,011 | 26,612,957 | -0.40% |
| 2023-11-20 | 17.65 | 17.75 | 17.49 | 17.50 | 11.53 | qfq | 2,149,300 | 37,801,157 | -0.62% |
| 2023-11-17 | 17.33 | 17.65 | 17.20 | 17.61 | 11.60 | qfq | 2,101,280 | 36,777,056 | 1.62% |
| 2023-11-16 | 17.43 | 17.47 | 17.30 | 17.33 | 11.42 | qfq | 1,308,800 | 22,742,594 | -0.86% |
| 2023-11-15 | 17.26 | 17.50 | 17.22 | 17.48 | 11.52 | qfq | 1,908,300 | 33,212,846 | 1.27% |
| 2023-11-14 | 17.34 | 17.39 | 17.15 | 17.26 | 11.37 | qfq | 1,352,800 | 23,330,051 | -0.46% |
| 2023-11-13 | 17.42 | 17.42 | 17.21 | 17.34 | 11.43 | qfq | 1,805,900 | 31,231,797 | -0.06% |
| 2023-11-10 | 17.00 | 17.35 | 16.90 | 17.35 | 11.43 | qfq | 2,007,700 | 34,562,746 | 1.46% |
| 2023-11-09 | 17.10 | 17.29 | 17.01 | 17.10 | 11.27 | qfq | 1,682,000 | 28,798,501 | 0.00% |
| 2023-11-08 | 17.22 | 17.25 | 17.00 | 17.10 | 11.27 | qfq | 1,942,900 | 33,255,194 | -0.70% |
| 2023-11-07 | 17.33 | 17.37 | 17.09 | 17.22 | 11.35 | qfq | 1,550,174 | 26,689,569 | -0.92% |
| 2023-11-06 | 17.11 | 17.38 | 17.00 | 17.38 | 11.45 | qfq | 2,275,760 | 39,198,134 | 1.82% |
| 2023-11-03 | 17.03 | 17.30 | 17.03 | 17.07 | 11.25 | qfq | 1,857,200 | 31,847,126 | 0.00% |
| 2023-11-02 | 17.30 | 17.46 | 17.05 | 17.07 | 11.25 | qfq | 2,251,000 | 38,713,665 | -1.50% |
| 2023-11-01 | 17.31 | 17.40 | 17.06 | 17.33 | 11.42 | qfq | 2,840,000 | 49,086,475 | 0.00% |
| 2023-10-31 | 17.41 | 17.47 | 17.11 | 17.33 | 11.42 | qfq | 3,185,063 | 54,933,498 | -0.46% |
| 2023-10-30 | 17.04 | 17.41 | 16.99 | 17.41 | 11.47 | qfq | 3,826,160 | 66,051,656 | 1.28% |
| 2023-10-27 | 17.04 | 17.22 | 16.87 | 17.19 | 11.33 | qfq | 3,487,800 | 59,655,689 | 0.35% |
| 2023-10-26 | 16.99 | 17.17 | 16.74 | 17.13 | 11.29 | qfq | 4,518,200 | 76,795,558 | 1.18% |
| 2023-10-25 | 17.19 | 17.33 | 16.85 | 16.93 | 11.16 | qfq | 4,126,552 | 69,964,005 | -1.28% |
| 2023-10-24 | 16.23 | 17.35 | 16.23 | 17.15 | 11.30 | qfq | 7,153,950 | 122,079,506 | 4.57% |
| 2023-10-23 | 16.15 | 17.10 | 16.15 | 16.40 | 10.81 | qfq | 6,329,482 | 105,660,540 | 0.49% |
| 2023-10-20 | 15.81 | 16.46 | 15.56 | 16.32 | 10.75 | qfq | 4,894,587 | 79,389,403 | 1.24% |
| 2023-10-19 | 16.93 | 16.93 | 15.89 | 16.12 | 10.62 | qfq | 8,121,634 | 132,335,060 | -6.71% |
| 2023-10-18 | 16.90 | 17.62 | 16.84 | 17.28 | 11.39 | qfq | 11,277,135 | 194,392,593 | 5.82% |
| 2023-10-17 | 16.33 | 16.49 | 16.18 | 16.33 | 10.76 | qfq | 1,601,300 | 26,087,654 | 0.06% |
| 2023-10-16 | 16.25 | 16.45 | 16.04 | 16.32 | 10.75 | qfq | 1,602,274 | 26,118,379 | 0.12% |
| 2023-10-13 | 16.68 | 16.74 | 16.21 | 16.30 | 10.74 | qfq | 2,004,748 | 32,726,248 | -2.22% |
| 2023-10-12 | 16.22 | 16.70 | 16.19 | 16.67 | 10.98 | qfq | 2,147,848 | 35,501,942 | 2.96% |
| 2023-10-11 | 16.42 | 16.42 | 16.10 | 16.19 | 10.67 | qfq | 1,400,774 | 22,719,139 | -0.74% |
| 2023-10-10 | 16.48 | 16.56 | 16.23 | 16.31 | 10.75 | qfq | 1,134,000 | 18,542,566 | -1.03% |
| 2023-10-09 | 16.45 | 16.57 | 16.35 | 16.48 | 10.86 | qfq | 1,386,200 | 22,830,692 | 0.30% |
| 2023-09-28 | 16.31 | 16.48 | 16.23 | 16.43 | 10.83 | qfq | 946,203 | 15,504,228 | 0.92% |
| 2023-09-27 | 16.08 | 16.43 | 16.00 | 16.28 | 10.73 | qfq | 1,207,800 | 19,637,227 | 1.24% |
| 2023-09-26 | 16.40 | 16.40 | 16.07 | 16.08 | 10.60 | qfq | 804,022 | 12,993,847 | -1.23% |
| 2023-09-25 | 16.35 | 16.57 | 16.23 | 16.28 | 10.73 | qfq | 659,100 | 10,749,059 | -0.49% |
| 2023-09-22 | 16.32 | 16.38 | 16.03 | 16.36 | 10.78 | qfq | 1,084,300 | 17,615,866 | 0.93% |
| 2023-09-21 | 16.35 | 16.38 | 16.11 | 16.21 | 10.68 | qfq | 1,116,700 | 18,128,442 | -0.80% |
| 2023-09-20 | 16.56 | 16.60 | 16.30 | 16.34 | 10.77 | qfq | 1,158,000 | 19,055,425 | -1.27% |
| 2023-09-19 | 16.69 | 16.81 | 16.45 | 16.55 | 10.91 | qfq | 1,313,600 | 21,785,600 | -1.08% |
| 2023-09-18 | 16.41 | 16.83 | 16.32 | 16.73 | 11.02 | qfq | 1,791,674 | 29,901,110 | 1.95% |
| 2023-09-15 | 16.43 | 16.55 | 16.31 | 16.41 | 10.81 | qfq | 1,114,400 | 18,311,294 | -0.12% |
| 2023-09-14 | 16.50 | 16.52 | 16.25 | 16.43 | 10.83 | qfq | 1,083,200 | 17,730,750 | -0.06% |
| 2023-09-13 | 16.68 | 16.68 | 16.27 | 16.44 | 10.83 | qfq | 1,236,600 | 20,304,388 | -1.50% |
| 2023-09-12 | 16.48 | 16.72 | 16.39 | 16.69 | 11.00 | qfq | 1,760,400 | 29,239,310 | 1.27% |
| 2023-09-11 | 16.41 | 16.58 | 16.32 | 16.48 | 10.86 | qfq | 1,131,800 | 18,647,404 | 0.73% |
| 2023-09-08 | 16.36 | 16.48 | 16.30 | 16.36 | 10.78 | qfq | 1,069,600 | 17,512,644 | 0.49% |
| 2023-09-07 | 16.45 | 16.54 | 16.21 | 16.28 | 10.73 | qfq | 1,193,300 | 19,528,068 | -0.97% |
| 2023-09-06 | 16.33 | 16.44 | 16.11 | 16.44 | 10.83 | qfq | 1,381,300 | 22,595,050 | 1.23% |
| 2023-09-05 | 16.49 | 16.49 | 16.15 | 16.24 | 10.70 | qfq | 943,200 | 15,317,268 | -0.73% |
| 2023-09-04 | 16.08 | 16.36 | 16.08 | 16.36 | 10.78 | qfq | 1,700,600 | 27,704,749 | 1.68% |
| 2023-09-01 | 16.10 | 16.34 | 16.00 | 16.09 | 10.60 | qfq | 887,200 | 14,273,751 | 0.00% |
| 2023-08-31 | 16.09 | 16.37 | 16.02 | 16.09 | 10.60 | qfq | 1,467,874 | 23,703,382 | 0.00% |
| 2023-08-30 | 15.58 | 16.30 | 15.55 | 16.09 | 10.60 | qfq | 4,009,234 | 64,662,622 | 3.81% |
| 2023-08-29 | 15.01 | 15.52 | 15.01 | 15.50 | 10.21 | qfq | 1,485,004 | 22,899,764 | 3.20% |
| 2023-08-28 | 15.45 | 15.56 | 15.00 | 15.02 | 9.90 | qfq | 1,558,674 | 23,827,797 | 1.49% |
| 2023-08-25 | 14.95 | 15.38 | 14.75 | 14.80 | 9.75 | qfq | 1,146,700 | 17,225,513 | -1.07% |
| 2023-08-24 | 15.05 | 15.13 | 14.81 | 14.96 | 9.86 | qfq | 453,900 | 6,796,658 | -0.07% |
| 2023-08-23 | 15.28 | 15.30 | 14.94 | 14.97 | 9.86 | qfq | 945,200 | 14,226,805 | -2.09% |
| 2023-08-22 | 15.86 | 15.86 | 14.98 | 15.29 | 10.07 | qfq | 1,736,900 | 26,585,371 | -2.74% |
| 2023-08-21 | 15.86 | 16.05 | 15.70 | 15.72 | 10.36 | qfq | 814,400 | 12,949,440 | -0.95% |
| 2023-08-18 | 15.75 | 16.15 | 15.73 | 15.87 | 10.46 | qfq | 1,190,400 | 19,007,180 | 0.76% |
| 2023-08-17 | 15.77 | 15.77 | 15.41 | 15.75 | 10.38 | qfq | 674,282 | 10,558,898 | 1.16% |
| 2023-08-16 | 15.60 | 15.75 | 15.57 | 15.57 | 10.26 | qfq | 594,900 | 9,296,548 | -0.45% |
| 2023-08-15 | 15.76 | 15.83 | 15.59 | 15.64 | 10.31 | qfq | 662,556 | 10,410,353 | -0.82% |
| 2023-08-14 | 15.53 | 15.77 | 15.53 | 15.77 | 10.39 | qfq | 717,974 | 11,245,155 | 0.45% |
| 2023-08-11 | 15.96 | 15.99 | 15.65 | 15.70 | 10.34 | qfq | 880,600 | 13,904,566 | -1.32% |
| 2023-08-10 | 16.02 | 16.07 | 15.71 | 15.91 | 10.48 | qfq | 1,314,574 | 20,840,043 | -0.69% |
| 2023-08-09 | 16.13 | 16.26 | 15.91 | 16.02 | 10.56 | qfq | 1,358,282 | 21,875,599 | -1.42% |
| 2023-08-08 | 15.90 | 16.36 | 15.70 | 16.25 | 10.71 | qfq | 2,991,900 | 48,101,248 | 3.83% |
| 2023-08-07 | 15.93 | 15.97 | 15.62 | 15.65 | 10.31 | qfq | 1,844,400 | 28,989,214 | -1.76% |
| 2023-08-04 | 16.00 | 16.04 | 15.86 | 15.93 | 10.50 | qfq | 1,073,800 | 17,097,468 | 0.31% |
| 2023-08-03 | 15.88 | 16.04 | 15.80 | 15.88 | 10.46 | qfq | 1,147,800 | 18,223,236 | 0.06% |
| 2023-08-02 | 15.94 | 16.04 | 15.82 | 15.87 | 10.46 | qfq | 914,900 | 14,517,202 | -0.38% |
| 2023-08-01 | 16.17 | 16.20 | 15.90 | 15.93 | 10.50 | qfq | 1,433,800 | 22,925,286 | -1.73% |
| 2023-07-31 | 16.17 | 16.32 | 16.12 | 16.21 | 10.68 | qfq | 1,317,650 | 21,333,272 | 0.37% |
| 2023-07-28 | 16.28 | 16.28 | 15.92 | 16.15 | 10.64 | qfq | 1,398,274 | 22,546,161 | 0.06% |
| 2023-07-27 | 16.40 | 16.65 | 16.12 | 16.14 | 10.63 | qfq | 1,519,400 | 24,837,679 | -1.59% |
| 2023-07-26 | 16.73 | 16.90 | 16.36 | 16.40 | 10.81 | qfq | 2,245,160 | 37,019,668 | -2.15% |
| 2023-07-25 | 16.90 | 17.02 | 16.57 | 16.76 | 11.04 | qfq | 2,437,120 | 40,818,139 | 0.06% |
| 2023-07-24 | 17.22 | 17.39 | 16.63 | 16.75 | 11.04 | qfq | 3,286,060 | 55,485,584 | -3.18% |
| 2023-07-21 | 17.32 | 17.59 | 17.21 | 17.30 | 11.40 | qfq | 1,990,100 | 34,602,790 | -0.23% |
| 2023-07-20 | 17.77 | 17.77 | 17.30 | 17.34 | 11.43 | qfq | 2,295,170 | 40,115,376 | -1.53% |
| 2023-07-19 | 17.69 | 18.11 | 17.45 | 17.61 | 11.60 | qfq | 3,841,406 | 67,905,665 | -0.68% |
| 2023-07-18 | 17.21 | 17.96 | 17.03 | 17.73 | 11.68 | qfq | 5,468,549 | 96,087,555 | 3.02% |