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
腾达科技001379.SZ
最近收盘价14.952026-07-17
最近交易日2026-07-17
成交量（股）2,159,128
成交额（元）32,752,829
日线记录600
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-28 | 2025-11-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-30 | 2024-11-05 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | cash_dividend | 0.128 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 600 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.62 | 15.62 | 14.69 | 14.95 | 14.95 | qfq | 2,159,128 | 32,752,829 | -3.11% |
| 2026-07-16 | 15.31 | 15.72 | 15.00 | 15.43 | 15.43 | qfq | 1,958,200 | 30,330,187 | 0.85% |
| 2026-07-15 | 15.14 | 15.38 | 14.96 | 15.30 | 15.30 | qfq | 1,444,500 | 22,024,098 | 0.99% |
| 2026-07-14 | 14.80 | 15.15 | 14.54 | 15.15 | 15.15 | qfq | 2,315,114 | 34,364,911 | 1.95% |
| 2026-07-13 | 15.66 | 15.95 | 14.85 | 14.86 | 14.86 | qfq | 2,370,700 | 35,851,637 | -5.11% |
| 2026-07-10 | 15.15 | 16.16 | 14.95 | 15.66 | 15.66 | qfq | 2,991,705 | 46,789,422 | 3.09% |
| 2026-07-09 | 15.03 | 15.26 | 14.74 | 15.19 | 15.19 | qfq | 1,942,900 | 29,183,331 | 0.33% |
| 2026-07-08 | 15.40 | 15.41 | 15.06 | 15.14 | 15.14 | qfq | 1,598,328 | 24,341,172 | -1.75% |
| 2026-07-07 | 16.00 | 16.06 | 15.41 | 15.41 | 15.41 | qfq | 1,568,700 | 24,565,719 | -3.81% |
| 2026-07-06 | 16.38 | 16.69 | 16.02 | 16.02 | 16.02 | qfq | 2,343,271 | 38,043,415 | -2.08% |
| 2026-07-03 | 15.81 | 16.47 | 15.81 | 16.36 | 16.36 | qfq | 2,620,800 | 42,654,605 | 3.48% |
| 2026-07-02 | 16.00 | 16.25 | 15.73 | 15.81 | 15.81 | qfq | 1,729,400 | 27,691,133 | -1.19% |
| 2026-07-01 | 15.78 | 16.21 | 15.62 | 16.00 | 16.00 | qfq | 1,981,600 | 31,600,367 | 1.91% |
| 2026-06-30 | 15.69 | 15.89 | 15.46 | 15.70 | 15.70 | qfq | 1,860,400 | 29,086,576 | 0.06% |
| 2026-06-29 | 15.61 | 15.79 | 15.14 | 15.69 | 15.69 | qfq | 2,352,900 | 36,486,912 | 0.06% |
| 2026-06-26 | 16.04 | 16.04 | 15.60 | 15.68 | 15.68 | qfq | 2,079,100 | 32,880,848 | -2.37% |
| 2026-06-25 | 16.25 | 16.78 | 15.95 | 16.06 | 16.06 | qfq | 2,728,656 | 44,178,481 | -2.13% |
| 2026-06-24 | 17.04 | 17.04 | 16.26 | 16.41 | 16.41 | qfq | 1,775,900 | 29,281,641 | -3.64% |
| 2026-06-23 | 16.65 | 17.48 | 16.54 | 17.03 | 17.03 | qfq | 2,348,213 | 40,126,740 | 1.37% |
| 2026-06-22 | 16.81 | 16.91 | 16.09 | 16.80 | 16.80 | qfq | 2,627,006 | 43,156,501 | -0.83% |
| 2026-06-18 | 16.72 | 17.12 | 16.63 | 16.94 | 16.94 | qfq | 1,685,843 | 28,496,474 | 0.36% |
| 2026-06-17 | 17.20 | 17.40 | 16.74 | 16.88 | 16.88 | qfq | 1,592,766 | 27,051,993 | -2.37% |
| 2026-06-16 | 17.44 | 17.55 | 17.08 | 17.29 | 17.29 | qfq | 1,532,200 | 26,532,607 | -0.69% |
| 2026-06-15 | 17.48 | 17.65 | 17.17 | 17.41 | 17.41 | qfq | 1,928,000 | 33,614,737 | 1.04% |
| 2026-06-12 | 17.00 | 17.35 | 16.92 | 17.23 | 17.23 | qfq | 1,668,500 | 28,670,288 | 1.65% |
| 2026-06-11 | 16.82 | 17.05 | 16.62 | 16.95 | 16.95 | qfq | 1,560,200 | 26,184,013 | -0.76% |
| 2026-06-10 | 17.30 | 17.56 | 16.81 | 17.08 | 17.08 | qfq | 2,002,229 | 34,245,650 | -2.51% |
| 2026-06-09 | 17.73 | 17.79 | 17.41 | 17.52 | 17.52 | qfq | 1,701,500 | 29,895,226 | -0.62% |
| 2026-06-08 | 18.00 | 18.29 | 17.31 | 17.63 | 17.63 | qfq | 2,132,500 | 38,002,162 | -3.45% |
| 2026-06-05 | 17.83 | 18.49 | 17.63 | 18.26 | 18.26 | qfq | 1,993,608 | 36,003,037 | 0.55% |
| 2026-06-04 | 18.31 | 18.56 | 17.97 | 18.16 | 18.16 | qfq | 1,696,282 | 30,813,875 | -1.94% |
| 2026-06-03 | 18.60 | 18.92 | 18.39 | 18.52 | 18.42 | qfq | 1,979,000 | 36,902,770 | -1.02% |
| 2026-06-02 | 19.25 | 19.29 | 18.47 | 18.71 | 18.61 | qfq | 2,055,000 | 38,440,581 | -2.86% |
| 2026-06-01 | 18.80 | 19.47 | 18.65 | 19.26 | 19.16 | qfq | 2,043,300 | 39,309,158 | 1.96% |
| 2026-05-29 | 19.67 | 19.84 | 18.81 | 18.89 | 18.79 | qfq | 2,331,554 | 44,647,463 | -4.35% |
| 2026-05-28 | 19.41 | 19.85 | 19.20 | 19.75 | 19.64 | qfq | 2,082,103 | 40,663,969 | 1.86% |
| 2026-05-27 | 19.95 | 20.40 | 19.29 | 19.39 | 19.29 | qfq | 3,132,313 | 61,540,505 | -3.72% |
| 2026-05-26 | 20.57 | 20.98 | 19.95 | 20.14 | 20.03 | qfq | 4,150,500 | 84,457,437 | -2.85% |
| 2026-05-25 | 21.52 | 21.83 | 20.50 | 20.73 | 20.62 | qfq | 3,632,750 | 76,055,818 | -3.98% |
| 2026-05-22 | 20.83 | 21.83 | 20.76 | 21.59 | 21.47 | qfq | 3,829,693 | 81,675,319 | 3.70% |
| 2026-05-21 | 20.79 | 21.79 | 20.41 | 20.82 | 20.71 | qfq | 3,903,383 | 82,675,264 | 0.68% |
| 2026-05-20 | 21.00 | 21.10 | 20.38 | 20.68 | 20.57 | qfq | 2,240,474 | 46,183,636 | -2.41% |
| 2026-05-19 | 21.29 | 21.46 | 21.03 | 21.19 | 21.08 | qfq | 1,288,359 | 27,279,923 | -0.47% |
| 2026-05-18 | 21.38 | 21.65 | 21.12 | 21.29 | 21.18 | qfq | 1,778,504 | 38,006,344 | -0.88% |
| 2026-05-15 | 21.78 | 21.95 | 21.38 | 21.48 | 21.36 | qfq | 1,678,000 | 36,348,329 | -1.29% |
| 2026-05-14 | 22.06 | 22.13 | 21.62 | 21.76 | 21.64 | qfq | 2,267,226 | 49,574,905 | -1.36% |
| 2026-05-13 | 21.96 | 22.25 | 21.91 | 22.06 | 21.94 | qfq | 1,896,567 | 41,891,515 | 0.14% |
| 2026-05-12 | 22.58 | 22.58 | 21.93 | 22.03 | 21.91 | qfq | 1,864,207 | 41,341,603 | -2.22% |
| 2026-05-11 | 22.43 | 22.60 | 22.31 | 22.53 | 22.41 | qfq | 2,148,994 | 48,328,048 | 0.54% |
| 2026-05-08 | 22.12 | 22.60 | 21.91 | 22.41 | 22.29 | qfq | 2,909,200 | 64,988,560 | 1.04% |
| 2026-05-07 | 22.36 | 22.37 | 22.12 | 22.18 | 22.06 | qfq | 2,925,100 | 64,976,443 | -1.20% |
| 2026-05-06 | 21.90 | 23.09 | 21.89 | 22.45 | 22.33 | qfq | 4,552,200 | 102,080,057 | 2.18% |
| 2026-04-30 | 21.80 | 22.07 | 21.70 | 21.97 | 21.85 | qfq | 2,363,144 | 51,794,659 | 1.67% |
| 2026-04-29 | 21.19 | 21.70 | 21.18 | 21.61 | 21.49 | qfq | 2,281,989 | 49,206,914 | 1.50% |
| 2026-04-28 | 21.17 | 21.50 | 20.85 | 21.29 | 21.18 | qfq | 2,483,594 | 52,744,255 | 0.42% |
| 2026-04-27 | 20.69 | 21.31 | 20.44 | 21.20 | 21.09 | qfq | 2,393,100 | 50,139,995 | 2.51% |
| 2026-04-24 | 21.28 | 21.56 | 20.45 | 20.68 | 20.57 | qfq | 3,038,466 | 62,813,205 | -3.32% |
| 2026-04-23 | 21.75 | 21.86 | 21.31 | 21.39 | 21.27 | qfq | 1,768,898 | 38,030,838 | -1.66% |
| 2026-04-22 | 21.73 | 21.85 | 21.55 | 21.75 | 21.63 | qfq | 1,427,900 | 30,975,060 | -0.59% |
| 2026-04-21 | 21.86 | 21.98 | 21.74 | 21.88 | 21.76 | qfq | 1,594,800 | 34,869,701 | -0.05% |
| 2026-04-20 | 21.59 | 21.99 | 21.56 | 21.89 | 21.77 | qfq | 1,559,800 | 34,062,996 | 1.06% |
| 2026-04-17 | 21.72 | 21.78 | 21.54 | 21.66 | 21.54 | qfq | 1,649,500 | 35,726,530 | -0.23% |
| 2026-04-16 | 21.43 | 21.80 | 21.35 | 21.71 | 21.59 | qfq | 1,676,600 | 36,283,614 | 1.26% |
| 2026-04-15 | 21.90 | 21.96 | 21.39 | 21.44 | 21.32 | qfq | 1,828,182 | 39,634,937 | -0.88% |
| 2026-04-14 | 21.45 | 21.64 | 21.36 | 21.63 | 21.51 | qfq | 1,798,500 | 38,646,582 | 1.07% |
| 2026-04-13 | 21.37 | 21.43 | 21.23 | 21.40 | 21.28 | qfq | 1,096,700 | 23,416,812 | 0.14% |
| 2026-04-10 | 21.28 | 21.57 | 21.21 | 21.37 | 21.25 | qfq | 1,605,118 | 34,400,981 | 1.62% |
| 2026-04-09 | 21.60 | 21.60 | 21.01 | 21.03 | 20.92 | qfq | 1,584,700 | 33,554,660 | -1.96% |
| 2026-04-08 | 21.10 | 21.45 | 21.10 | 21.45 | 21.33 | qfq | 2,151,500 | 45,945,765 | 3.57% |
| 2026-04-07 | 20.41 | 20.85 | 20.29 | 20.71 | 20.60 | qfq | 1,409,400 | 29,101,170 | 1.47% |
| 2026-04-03 | 20.90 | 21.11 | 20.30 | 20.41 | 20.30 | qfq | 1,648,794 | 33,846,302 | -2.58% |
| 2026-04-02 | 21.30 | 21.55 | 20.82 | 20.95 | 20.84 | qfq | 1,919,283 | 40,527,983 | -1.97% |
| 2026-04-01 | 21.65 | 21.79 | 21.24 | 21.37 | 21.25 | qfq | 1,798,100 | 38,535,582 | 0.90% |
| 2026-03-31 | 21.39 | 21.79 | 21.18 | 21.18 | 21.07 | qfq | 1,784,000 | 38,310,403 | -0.98% |
| 2026-03-30 | 21.20 | 21.45 | 20.83 | 21.39 | 21.27 | qfq | 2,119,928 | 45,037,932 | 0.90% |
| 2026-03-27 | 20.66 | 21.24 | 20.60 | 21.20 | 21.09 | qfq | 1,705,219 | 35,942,253 | 1.34% |
| 2026-03-26 | 21.46 | 21.55 | 20.77 | 20.92 | 20.81 | qfq | 1,843,700 | 38,861,735 | -2.24% |
| 2026-03-25 | 21.10 | 21.48 | 21.07 | 21.40 | 21.28 | qfq | 1,952,997 | 41,738,873 | 2.15% |
| 2026-03-24 | 20.80 | 20.96 | 20.36 | 20.95 | 20.84 | qfq | 2,677,500 | 55,351,279 | 3.35% |
| 2026-03-23 | 21.18 | 21.18 | 20.10 | 20.27 | 20.16 | qfq | 3,696,985 | 76,142,257 | -5.63% |
| 2026-03-20 | 22.41 | 22.48 | 21.48 | 21.48 | 21.36 | qfq | 2,539,600 | 55,499,209 | -3.50% |
| 2026-03-19 | 22.56 | 22.85 | 22.11 | 22.26 | 22.14 | qfq | 2,183,771 | 48,988,323 | -3.39% |
| 2026-03-18 | 22.53 | 23.06 | 22.32 | 23.04 | 22.92 | qfq | 2,232,630 | 50,643,288 | 2.67% |
| 2026-03-17 | 23.30 | 23.31 | 22.42 | 22.44 | 22.32 | qfq | 1,927,575 | 43,920,882 | -2.94% |
| 2026-03-16 | 22.90 | 23.23 | 22.77 | 23.12 | 23.00 | qfq | 1,922,319 | 44,293,972 | 0.65% |
| 2026-03-13 | 23.34 | 23.60 | 22.94 | 22.97 | 22.85 | qfq | 2,446,086 | 56,839,876 | -1.67% |
| 2026-03-12 | 24.12 | 24.12 | 23.23 | 23.36 | 23.23 | qfq | 3,607,700 | 85,061,727 | -3.71% |
| 2026-03-11 | 24.35 | 24.52 | 24.10 | 24.26 | 24.13 | qfq | 2,884,188 | 70,099,231 | -0.29% |
| 2026-03-10 | 24.09 | 24.42 | 24.00 | 24.33 | 24.20 | qfq | 3,369,965 | 81,726,762 | 1.04% |
| 2026-03-09 | 23.31 | 25.00 | 23.31 | 24.08 | 23.95 | qfq | 6,524,400 | 159,136,709 | 1.78% |
| 2026-03-06 | 23.32 | 23.81 | 23.21 | 23.66 | 23.53 | qfq | 2,804,980 | 66,274,625 | 1.20% |
| 2026-03-05 | 22.88 | 23.64 | 22.88 | 23.38 | 23.25 | qfq | 4,820,610 | 112,324,185 | 4.89% |
| 2026-03-04 | 22.04 | 22.70 | 21.86 | 22.29 | 22.17 | qfq | 3,404,340 | 76,046,895 | -0.67% |
| 2026-03-03 | 24.42 | 24.45 | 22.40 | 22.44 | 22.32 | qfq | 6,788,125 | 158,242,406 | -8.22% |
| 2026-03-02 | 24.60 | 24.88 | 24.34 | 24.45 | 24.32 | qfq | 4,876,410 | 119,770,676 | -1.65% |
| 2026-02-27 | 24.73 | 24.93 | 24.67 | 24.86 | 24.73 | qfq | 3,839,820 | 95,160,293 | 0.04% |
| 2026-02-26 | 24.58 | 24.86 | 24.50 | 24.85 | 24.72 | qfq | 4,864,578 | 120,472,420 | 0.81% |
| 2026-02-25 | 24.48 | 24.71 | 24.23 | 24.65 | 24.52 | qfq | 4,081,552 | 100,070,942 | 0.69% |
| 2026-02-24 | 24.09 | 24.49 | 24.00 | 24.48 | 24.35 | qfq | 4,047,100 | 98,411,447 | 2.60% |
| 2026-02-13 | 24.00 | 24.18 | 23.86 | 23.86 | 23.73 | qfq | 3,014,930 | 72,418,692 | -0.91% |
| 2026-02-12 | 23.94 | 24.45 | 23.66 | 24.08 | 23.95 | qfq | 3,720,796 | 89,791,175 | 0.63% |
| 2026-02-11 | 24.20 | 24.38 | 23.92 | 23.93 | 23.80 | qfq | 3,227,006 | 77,870,699 | -1.48% |
| 2026-02-10 | 24.51 | 24.59 | 24.28 | 24.29 | 24.16 | qfq | 3,477,200 | 84,870,774 | -1.34% |
| 2026-02-09 | 24.38 | 24.63 | 24.20 | 24.62 | 24.49 | qfq | 4,797,571 | 117,405,479 | 1.78% |
| 2026-02-06 | 23.90 | 24.46 | 23.74 | 24.19 | 24.06 | qfq | 3,705,149 | 89,577,757 | 0.62% |
| 2026-02-05 | 24.38 | 24.70 | 24.00 | 24.04 | 23.91 | qfq | 4,066,841 | 98,882,782 | -2.12% |
| 2026-02-04 | 24.18 | 24.77 | 24.05 | 24.56 | 24.43 | qfq | 5,655,000 | 138,284,572 | 1.15% |
| 2026-02-03 | 24.00 | 24.33 | 23.79 | 24.28 | 24.15 | qfq | 4,151,293 | 100,155,798 | 2.36% |
| 2026-02-02 | 24.18 | 24.50 | 23.72 | 23.72 | 23.59 | qfq | 5,069,700 | 122,175,157 | -2.31% |
| 2026-01-30 | 23.97 | 24.51 | 23.74 | 24.28 | 24.15 | qfq | 6,461,600 | 156,619,683 | 0.41% |
| 2026-01-29 | 24.90 | 24.90 | 23.97 | 24.18 | 24.05 | qfq | 8,300,006 | 202,785,536 | -2.97% |
| 2026-01-28 | 25.60 | 25.67 | 24.82 | 24.92 | 24.79 | qfq | 7,956,585 | 199,371,885 | -2.66% |
| 2026-01-27 | 25.37 | 25.93 | 25.24 | 25.60 | 25.46 | qfq | 10,168,478 | 260,229,020 | -0.66% |
| 2026-01-26 | 25.91 | 26.63 | 25.47 | 25.77 | 25.63 | qfq | 21,892,764 | 569,451,659 | 1.06% |
| 2026-01-23 | 26.12 | 26.70 | 25.20 | 25.50 | 25.36 | qfq | 30,254,340 | 778,208,038 | -0.39% |
| 2026-01-22 | 23.52 | 25.60 | 23.37 | 25.60 | 25.46 | qfq | 20,298,264 | 514,250,011 | 10.01% |
| 2026-01-21 | 23.00 | 23.29 | 22.81 | 23.27 | 23.14 | qfq | 2,763,843 | 64,055,546 | 0.30% |
| 2026-01-20 | 23.70 | 23.85 | 23.03 | 23.20 | 23.07 | qfq | 5,400,753 | 125,766,699 | -2.19% |
| 2026-01-19 | 23.79 | 23.99 | 23.70 | 23.72 | 23.59 | qfq | 4,389,168 | 104,503,237 | -1.17% |
| 2026-01-16 | 23.61 | 24.18 | 23.61 | 24.00 | 23.87 | qfq | 4,835,348 | 115,316,184 | 1.52% |
| 2026-01-15 | 23.69 | 23.92 | 23.41 | 23.64 | 23.51 | qfq | 4,960,709 | 116,872,408 | -1.21% |
| 2026-01-14 | 24.22 | 24.52 | 23.61 | 23.93 | 23.80 | qfq | 9,731,663 | 234,266,184 | -1.85% |
| 2026-01-13 | 25.11 | 25.25 | 24.24 | 24.38 | 24.25 | qfq | 10,348,165 | 253,530,485 | -3.86% |
| 2026-01-12 | 24.94 | 25.36 | 24.77 | 25.36 | 25.22 | qfq | 13,309,591 | 334,655,784 | 1.85% |
| 2026-01-09 | 25.12 | 25.20 | 24.58 | 24.90 | 24.77 | qfq | 13,109,529 | 326,724,315 | -0.36% |
| 2026-01-08 | 23.94 | 25.00 | 23.88 | 24.99 | 24.86 | qfq | 14,050,714 | 346,213,054 | 3.91% |
| 2026-01-07 | 24.29 | 24.33 | 23.97 | 24.05 | 23.92 | qfq | 7,700,549 | 185,513,079 | -1.76% |
| 2026-01-06 | 23.74 | 24.50 | 23.70 | 24.48 | 24.35 | qfq | 12,078,006 | 293,257,720 | 2.56% |
| 2026-01-05 | 23.70 | 24.05 | 23.47 | 23.87 | 23.74 | qfq | 6,407,833 | 152,677,263 | 1.32% |
| 2025-12-31 | 23.72 | 23.94 | 23.11 | 23.56 | 23.43 | qfq | 8,041,690 | 189,632,694 | -1.59% |
| 2025-12-30 | 23.85 | 24.19 | 23.50 | 23.94 | 23.81 | qfq | 7,834,958 | 186,942,036 | -0.62% |
| 2025-12-29 | 24.30 | 24.40 | 23.90 | 24.09 | 23.96 | qfq | 8,338,137 | 201,022,939 | -0.82% |
| 2025-12-26 | 24.61 | 24.77 | 24.15 | 24.29 | 24.16 | qfq | 12,481,823 | 304,789,508 | -2.80% |
| 2025-12-25 | 24.42 | 24.99 | 24.15 | 24.99 | 24.86 | qfq | 19,589,239 | 482,495,267 | 3.91% |
| 2025-12-24 | 24.00 | 24.34 | 23.47 | 24.05 | 23.92 | qfq | 13,769,750 | 331,245,715 | 0.17% |
| 2025-12-23 | 24.65 | 24.79 | 23.85 | 24.01 | 23.88 | qfq | 14,458,423 | 350,537,794 | -3.19% |
| 2025-12-22 | 26.16 | 26.85 | 24.66 | 24.80 | 24.67 | qfq | 24,720,334 | 624,121,631 | -3.20% |
| 2025-12-19 | 23.29 | 25.62 | 23.29 | 25.62 | 25.48 | qfq | 13,207,744 | 332,680,448 | 10.00% |
| 2025-12-18 | 22.72 | 24.22 | 22.66 | 23.29 | 23.16 | qfq | 6,916,260 | 162,360,260 | 1.44% |
| 2025-12-17 | 23.11 | 23.18 | 22.28 | 22.96 | 22.84 | qfq | 5,085,100 | 115,041,418 | -0.56% |
| 2025-12-16 | 23.27 | 23.65 | 23.03 | 23.09 | 22.97 | qfq | 6,938,366 | 161,136,464 | -1.74% |
| 2025-12-15 | 22.88 | 24.50 | 22.60 | 23.50 | 23.37 | qfq | 9,498,021 | 222,850,852 | 2.35% |
| 2025-12-12 | 22.18 | 23.09 | 22.18 | 22.96 | 22.84 | qfq | 4,835,618 | 110,615,819 | 2.82% |
| 2025-12-11 | 22.67 | 22.86 | 22.26 | 22.33 | 22.21 | qfq | 2,896,426 | 65,301,800 | -1.46% |
| 2025-12-10 | 22.80 | 23.06 | 22.51 | 22.66 | 22.54 | qfq | 2,864,451 | 65,075,300 | -1.00% |
| 2025-12-09 | 22.82 | 23.33 | 22.75 | 22.89 | 22.77 | qfq | 4,309,055 | 99,069,970 | -0.13% |
| 2025-12-08 | 23.33 | 23.49 | 22.85 | 22.92 | 22.80 | qfq | 5,158,848 | 119,075,686 | -1.04% |
| 2025-12-05 | 22.59 | 23.32 | 22.49 | 23.16 | 23.03 | qfq | 7,041,014 | 161,611,193 | 2.52% |
| 2025-12-04 | 22.00 | 22.76 | 21.93 | 22.59 | 22.47 | qfq | 6,636,368 | 149,608,998 | 1.62% |
| 2025-12-03 | 22.48 | 22.64 | 21.92 | 22.23 | 22.11 | qfq | 4,632,800 | 102,964,708 | -1.11% |
| 2025-12-02 | 21.95 | 22.81 | 21.80 | 22.48 | 22.36 | qfq | 6,268,449 | 140,677,233 | 2.04% |
| 2025-12-01 | 22.10 | 22.47 | 21.97 | 22.03 | 21.91 | qfq | 3,689,888 | 81,900,865 | -0.27% |
| 2025-11-28 | 21.73 | 22.25 | 21.66 | 22.09 | 21.97 | qfq | 4,202,938 | 92,257,216 | 1.66% |
| 2025-11-27 | 21.38 | 22.08 | 21.30 | 21.73 | 21.61 | qfq | 4,067,677 | 88,348,313 | 1.26% |
| 2025-11-26 | 21.70 | 22.45 | 21.41 | 21.46 | 21.34 | qfq | 4,614,812 | 100,521,310 | -0.46% |
| 2025-11-25 | 21.24 | 21.76 | 20.82 | 21.56 | 21.44 | qfq | 4,571,986 | 97,878,964 | 1.94% |
| 2025-11-24 | 20.68 | 21.31 | 20.63 | 21.15 | 21.04 | qfq | 3,942,000 | 82,812,592 | 2.52% |
| 2025-11-21 | 21.46 | 21.60 | 20.60 | 20.63 | 20.52 | qfq | 4,445,164 | 92,974,418 | -4.58% |
| 2025-11-20 | 21.68 | 21.99 | 21.44 | 21.62 | 21.50 | qfq | 3,623,700 | 78,583,577 | -0.23% |
| 2025-11-19 | 22.20 | 22.40 | 21.62 | 21.67 | 21.55 | qfq | 4,123,012 | 90,103,192 | -2.74% |
| 2025-11-18 | 22.91 | 22.91 | 22.11 | 22.28 | 22.16 | qfq | 5,213,734 | 116,723,173 | -3.09% |
| 2025-11-17 | 22.70 | 23.14 | 22.62 | 22.99 | 22.87 | qfq | 5,603,240 | 128,279,876 | 1.55% |
| 2025-11-14 | 23.49 | 23.49 | 22.60 | 22.64 | 22.52 | qfq | 8,440,480 | 194,319,544 | -3.90% |
| 2025-11-13 | 23.92 | 24.25 | 23.53 | 23.56 | 23.43 | qfq | 8,142,246 | 194,192,789 | -1.71% |
| 2025-11-12 | 23.50 | 24.50 | 22.77 | 23.97 | 23.84 | qfq | 10,391,951 | 246,681,932 | 1.22% |
| 2025-11-11 | 23.74 | 24.68 | 23.49 | 23.68 | 23.55 | qfq | 8,535,400 | 204,566,533 | -0.04% |
| 2025-11-10 | 24.11 | 24.15 | 23.42 | 23.69 | 23.56 | qfq | 6,716,805 | 159,193,036 | -1.74% |
| 2025-11-07 | 24.30 | 24.75 | 24.00 | 24.11 | 23.98 | qfq | 9,319,319 | 226,444,498 | -1.63% |
| 2025-11-06 | 23.17 | 24.87 | 22.42 | 24.51 | 24.38 | qfq | 18,517,836 | 441,518,268 | 5.19% |
| 2025-11-05 | 23.03 | 23.48 | 22.97 | 23.30 | 23.17 | qfq | 4,733,266 | 110,023,717 | -0.81% |
| 2025-11-04 | 23.40 | 23.68 | 23.07 | 23.49 | 23.36 | qfq | 6,656,809 | 155,154,648 | -0.97% |
| 2025-11-03 | 23.51 | 23.81 | 23.21 | 23.72 | 23.49 | qfq | 7,793,770 | 183,392,654 | 1.85% |
| 2025-10-31 | 23.18 | 23.82 | 22.85 | 23.29 | 23.07 | qfq | 7,322,574 | 170,849,314 | -0.21% |
| 2025-10-30 | 24.00 | 24.14 | 23.20 | 23.34 | 23.12 | qfq | 8,375,864 | 197,799,692 | -1.89% |
| 2025-10-29 | 23.69 | 24.51 | 23.60 | 23.79 | 23.56 | qfq | 10,901,682 | 261,416,056 | -0.88% |
| 2025-10-28 | 22.71 | 25.00 | 22.61 | 24.00 | 23.77 | qfq | 21,062,336 | 505,208,956 | 4.62% |
| 2025-10-27 | 22.70 | 23.05 | 22.23 | 22.94 | 22.72 | qfq | 18,707,931 | 423,785,239 | -1.55% |
| 2025-10-24 | 24.42 | 25.20 | 23.23 | 23.30 | 23.08 | qfq | 25,461,185 | 624,881,616 | 1.70% |
| 2025-10-23 | 23.36 | 23.37 | 22.52 | 22.91 | 22.69 | qfq | 7,689,751 | 175,191,079 | -1.93% |
| 2025-10-22 | 23.01 | 23.56 | 22.82 | 23.36 | 23.14 | qfq | 11,907,960 | 276,271,964 | 0.30% |
| 2025-10-21 | 23.85 | 24.50 | 22.95 | 23.29 | 23.07 | qfq | 22,044,970 | 517,910,671 | -2.35% |
| 2025-10-20 | 22.51 | 23.85 | 21.81 | 23.85 | 23.62 | qfq | 16,064,656 | 373,104,968 | 10.01% |
| 2025-10-17 | 22.40 | 22.47 | 21.68 | 21.68 | 21.47 | qfq | 9,238,748 | 202,428,971 | -2.12% |
| 2025-10-16 | 22.65 | 23.28 | 21.75 | 22.15 | 21.94 | qfq | 18,763,434 | 417,721,221 | -3.78% |
| 2025-10-15 | 20.90 | 23.02 | 20.74 | 23.02 | 22.80 | qfq | 17,564,338 | 398,621,259 | 9.99% |
| 2025-10-14 | 20.76 | 21.18 | 20.63 | 20.93 | 20.73 | qfq | 2,361,100 | 49,316,605 | 0.34% |
| 2025-10-13 | 20.09 | 21.15 | 19.82 | 20.86 | 20.66 | qfq | 2,713,886 | 56,185,945 | -0.76% |
| 2025-10-10 | 21.19 | 21.30 | 20.99 | 21.02 | 20.82 | qfq | 3,277,721 | 69,270,974 | -0.80% |
| 2025-10-09 | 20.97 | 21.40 | 20.41 | 21.19 | 20.99 | qfq | 6,685,116 | 141,344,107 | 4.95% |
| 2025-09-30 | 20.20 | 20.34 | 20.10 | 20.19 | 20.00 | qfq | 1,547,696 | 31,314,655 | -0.44% |
| 2025-09-29 | 20.39 | 20.53 | 19.84 | 20.28 | 20.09 | qfq | 2,767,941 | 55,796,409 | -1.31% |
| 2025-09-26 | 20.84 | 20.99 | 20.54 | 20.55 | 20.35 | qfq | 1,828,513 | 37,965,046 | -1.20% |
| 2025-09-25 | 21.08 | 21.26 | 20.80 | 20.80 | 20.60 | qfq | 2,131,000 | 44,708,502 | -1.79% |
| 2025-09-24 | 21.00 | 21.38 | 20.94 | 21.18 | 20.98 | qfq | 2,682,545 | 56,980,542 | 0.24% |
| 2025-09-23 | 20.71 | 21.14 | 20.41 | 21.13 | 20.93 | qfq | 3,171,597 | 65,855,633 | 1.49% |
| 2025-09-22 | 20.63 | 20.85 | 20.50 | 20.82 | 20.62 | qfq | 1,780,932 | 36,858,193 | 0.14% |
| 2025-09-19 | 20.73 | 20.88 | 20.53 | 20.79 | 20.59 | qfq | 1,760,473 | 36,396,990 | -0.10% |
| 2025-09-18 | 21.10 | 21.10 | 20.55 | 20.81 | 20.61 | qfq | 2,587,084 | 53,947,695 | -1.47% |
| 2025-09-17 | 21.10 | 21.18 | 20.99 | 21.12 | 20.92 | qfq | 1,740,024 | 36,724,520 | 0.09% |
| 2025-09-16 | 20.78 | 21.11 | 20.68 | 21.10 | 20.90 | qfq | 2,041,354 | 42,692,546 | 1.54% |
| 2025-09-15 | 20.79 | 20.89 | 20.68 | 20.78 | 20.58 | qfq | 1,461,938 | 30,364,153 | -0.81% |
| 2025-09-12 | 21.10 | 21.19 | 20.90 | 20.95 | 20.75 | qfq | 1,885,390 | 39,651,230 | -0.76% |
| 2025-09-11 | 20.93 | 21.12 | 20.70 | 21.11 | 20.91 | qfq | 1,883,645 | 39,481,263 | 0.67% |
| 2025-09-10 | 21.00 | 21.22 | 20.97 | 20.97 | 20.77 | qfq | 1,694,124 | 35,723,550 | -0.38% |
| 2025-09-09 | 21.40 | 21.45 | 20.99 | 21.05 | 20.85 | qfq | 2,505,464 | 53,036,958 | -1.73% |
| 2025-09-08 | 21.34 | 21.68 | 21.01 | 21.42 | 21.21 | qfq | 3,896,600 | 82,966,245 | 3.48% |
| 2025-09-05 | 20.38 | 20.71 | 20.33 | 20.70 | 20.50 | qfq | 1,952,316 | 40,184,002 | 1.62% |
| 2025-09-04 | 20.45 | 20.70 | 20.14 | 20.37 | 20.17 | qfq | 2,243,764 | 45,939,889 | -0.10% |
| 2025-09-03 | 21.02 | 21.14 | 20.37 | 20.39 | 20.19 | qfq | 2,962,200 | 61,347,343 | -3.27% |
| 2025-09-02 | 21.47 | 21.50 | 20.72 | 21.08 | 20.88 | qfq | 3,834,277 | 80,664,592 | -1.82% |
| 2025-09-01 | 21.31 | 21.60 | 21.22 | 21.47 | 21.26 | qfq | 3,079,992 | 66,084,749 | 0.23% |
| 2025-08-29 | 21.73 | 21.86 | 21.39 | 21.42 | 21.21 | qfq | 4,082,402 | 88,031,046 | -1.38% |
| 2025-08-28 | 21.86 | 22.53 | 21.20 | 21.72 | 21.51 | qfq | 5,238,936 | 114,094,860 | -0.69% |
| 2025-08-27 | 22.70 | 22.79 | 21.86 | 21.87 | 21.66 | qfq | 6,494,884 | 145,391,975 | -3.87% |
| 2025-08-26 | 22.40 | 23.05 | 22.31 | 22.75 | 22.53 | qfq | 8,283,599 | 188,958,024 | 0.18% |
| 2025-08-25 | 22.33 | 22.71 | 22.08 | 22.71 | 22.49 | qfq | 7,670,903 | 171,683,277 | 2.02% |
| 2025-08-22 | 22.30 | 22.40 | 22.12 | 22.26 | 22.05 | qfq | 3,821,317 | 84,925,981 | -1.11% |
| 2025-08-21 | 22.65 | 22.70 | 22.30 | 22.51 | 22.29 | qfq | 4,230,524 | 95,066,115 | -0.97% |
| 2025-08-20 | 22.50 | 22.88 | 22.37 | 22.73 | 22.51 | qfq | 6,028,660 | 136,520,780 | 1.34% |
| 2025-08-19 | 22.97 | 23.00 | 22.38 | 22.43 | 22.21 | qfq | 6,652,548 | 149,791,678 | -1.80% |
| 2025-08-18 | 22.82 | 23.40 | 22.42 | 22.84 | 22.62 | qfq | 11,376,596 | 258,629,756 | 1.33% |
| 2025-08-15 | 21.57 | 23.73 | 21.57 | 22.54 | 22.32 | qfq | 15,794,709 | 360,301,488 | 4.50% |
| 2025-08-14 | 22.24 | 22.38 | 21.55 | 21.57 | 21.36 | qfq | 5,611,870 | 122,734,044 | -2.57% |
| 2025-08-13 | 22.33 | 22.65 | 22.08 | 22.14 | 21.93 | qfq | 5,939,823 | 132,234,948 | -0.36% |
| 2025-08-12 | 22.58 | 22.77 | 22.09 | 22.22 | 22.01 | qfq | 7,382,977 | 164,888,071 | -1.77% |
| 2025-08-11 | 22.37 | 23.10 | 22.30 | 22.62 | 22.40 | qfq | 11,937,043 | 270,168,969 | -0.22% |
| 2025-08-08 | 21.51 | 23.89 | 21.49 | 22.67 | 22.45 | qfq | 18,727,903 | 430,465,734 | 4.37% |
| 2025-08-07 | 21.45 | 22.50 | 21.40 | 21.72 | 21.51 | qfq | 6,460,646 | 140,496,468 | 0.93% |
| 2025-08-06 | 21.35 | 21.82 | 21.32 | 21.52 | 21.31 | qfq | 5,073,500 | 109,498,836 | 0.80% |
| 2025-08-05 | 21.22 | 21.43 | 21.17 | 21.35 | 21.15 | qfq | 3,440,000 | 73,296,749 | 0.66% |
| 2025-08-04 | 20.46 | 21.63 | 20.46 | 21.21 | 21.01 | qfq | 4,782,653 | 101,001,572 | 2.96% |
| 2025-08-01 | 20.49 | 20.75 | 20.45 | 20.60 | 20.40 | qfq | 1,570,692 | 32,375,253 | 0.29% |
| 2025-07-31 | 20.67 | 21.00 | 20.41 | 20.54 | 20.34 | qfq | 2,926,888 | 60,813,764 | -0.15% |
| 2025-07-30 | 20.90 | 21.09 | 20.40 | 20.57 | 20.37 | qfq | 2,599,547 | 53,698,663 | -1.30% |
| 2025-07-29 | 21.14 | 21.15 | 20.78 | 20.84 | 20.64 | qfq | 1,891,000 | 39,540,927 | -1.14% |
| 2025-07-28 | 21.22 | 21.24 | 20.95 | 21.08 | 20.88 | qfq | 1,598,528 | 33,723,015 | 0.09% |
| 2025-07-25 | 21.00 | 21.07 | 20.85 | 21.06 | 20.86 | qfq | 1,829,191 | 38,374,808 | 0.19% |
| 2025-07-24 | 20.88 | 21.10 | 20.88 | 21.02 | 20.82 | qfq | 2,378,543 | 50,022,118 | 0.38% |
| 2025-07-23 | 21.24 | 21.24 | 20.89 | 20.94 | 20.74 | qfq | 2,235,500 | 46,993,599 | -1.13% |
| 2025-07-22 | 21.28 | 21.36 | 20.98 | 21.18 | 20.98 | qfq | 2,532,576 | 53,552,593 | -0.28% |
| 2025-07-21 | 21.00 | 21.29 | 20.93 | 21.24 | 21.04 | qfq | 3,808,219 | 80,484,157 | 1.82% |
| 2025-07-18 | 21.29 | 21.29 | 20.72 | 20.86 | 20.66 | qfq | 2,843,728 | 59,410,092 | 0.00% |
| 2025-07-17 | 20.74 | 20.88 | 20.56 | 20.86 | 20.66 | qfq | 1,757,100 | 36,567,483 | 0.48% |
| 2025-07-16 | 20.70 | 20.90 | 20.56 | 20.76 | 20.56 | qfq | 2,157,681 | 44,835,511 | 0.48% |
| 2025-07-15 | 20.96 | 21.05 | 20.44 | 20.66 | 20.46 | qfq | 2,083,413 | 42,991,818 | -1.24% |
| 2025-07-14 | 20.60 | 21.22 | 20.53 | 20.92 | 20.72 | qfq | 3,262,756 | 68,171,090 | 2.10% |
| 2025-07-11 | 20.59 | 20.67 | 20.31 | 20.49 | 20.29 | qfq | 2,478,228 | 50,742,677 | -0.49% |
| 2025-07-10 | 20.56 | 20.67 | 20.37 | 20.59 | 20.39 | qfq | 1,605,799 | 32,962,147 | -0.34% |
| 2025-07-09 | 20.77 | 20.88 | 20.57 | 20.66 | 20.46 | qfq | 1,684,923 | 34,952,923 | -0.43% |
| 2025-07-08 | 20.45 | 20.78 | 20.37 | 20.75 | 20.55 | qfq | 1,777,507 | 36,717,059 | 1.27% |
| 2025-07-07 | 20.34 | 20.51 | 20.21 | 20.49 | 20.29 | qfq | 1,395,191 | 28,500,701 | 0.59% |
| 2025-07-04 | 20.55 | 20.69 | 20.31 | 20.37 | 20.17 | qfq | 1,974,900 | 40,337,970 | -1.64% |
| 2025-07-03 | 20.46 | 20.88 | 20.37 | 20.71 | 20.51 | qfq | 2,785,600 | 57,699,577 | 1.22% |
| 2025-07-02 | 20.61 | 20.71 | 20.33 | 20.46 | 20.26 | qfq | 1,756,407 | 35,910,704 | -0.92% |
| 2025-07-01 | 20.79 | 20.90 | 20.50 | 20.65 | 20.45 | qfq | 2,147,100 | 44,447,843 | -0.34% |
| 2025-06-30 | 20.46 | 20.82 | 20.36 | 20.72 | 20.52 | qfq | 2,993,405 | 61,689,495 | 1.77% |
| 2025-06-27 | 20.33 | 20.42 | 20.20 | 20.36 | 20.16 | qfq | 1,936,931 | 39,392,743 | 0.69% |
| 2025-06-26 | 20.32 | 20.51 | 20.12 | 20.22 | 20.03 | qfq | 2,136,600 | 43,394,195 | -0.49% |
| 2025-06-25 | 20.30 | 20.43 | 20.15 | 20.32 | 20.13 | qfq | 2,026,300 | 41,123,614 | 0.15% |
| 2025-06-24 | 19.91 | 20.37 | 19.91 | 20.29 | 20.10 | qfq | 2,308,426 | 46,642,855 | 2.32% |
| 2025-06-23 | 19.50 | 19.88 | 19.31 | 19.83 | 19.64 | qfq | 1,478,700 | 29,164,600 | 1.38% |
| 2025-06-20 | 19.57 | 19.90 | 19.48 | 19.56 | 19.37 | qfq | 1,731,600 | 34,014,749 | -0.66% |
| 2025-06-19 | 20.30 | 20.36 | 19.67 | 19.69 | 19.50 | qfq | 2,927,213 | 58,334,282 | -3.15% |
| 2025-06-18 | 20.42 | 20.44 | 20.12 | 20.33 | 20.13 | qfq | 2,311,085 | 46,857,117 | -0.44% |
| 2025-06-17 | 20.82 | 20.98 | 20.28 | 20.42 | 20.22 | qfq | 4,032,661 | 82,563,777 | -2.30% |
| 2025-06-16 | 20.78 | 21.11 | 20.52 | 20.90 | 20.70 | qfq | 3,331,100 | 69,594,434 | 0.58% |
| 2025-06-13 | 21.50 | 21.70 | 20.68 | 20.78 | 20.58 | qfq | 5,485,300 | 115,385,479 | -4.15% |
| 2025-06-12 | 21.32 | 21.85 | 21.00 | 21.68 | 21.47 | qfq | 6,232,219 | 134,036,945 | 1.50% |
| 2025-06-11 | 21.44 | 21.85 | 21.30 | 21.36 | 21.16 | qfq | 6,251,800 | 134,215,770 | -1.34% |
| 2025-06-10 | 21.90 | 22.70 | 21.58 | 21.65 | 21.44 | qfq | 9,880,400 | 217,445,822 | -2.39% |
| 2025-06-09 | 21.83 | 22.18 | 21.49 | 22.18 | 21.97 | qfq | 10,299,527 | 224,989,393 | 1.42% |
| 2025-06-06 | 22.43 | 23.00 | 21.70 | 21.87 | 21.66 | qfq | 15,091,570 | 334,037,334 | -3.44% |
| 2025-06-05 | 20.85 | 22.65 | 20.58 | 22.65 | 22.43 | qfq | 12,251,200 | 272,807,143 | 10.00% |
| 2025-06-04 | 20.71 | 21.19 | 20.51 | 20.59 | 20.39 | qfq | 3,001,200 | 62,443,135 | -0.39% |
| 2025-06-03 | 20.03 | 20.80 | 20.00 | 20.67 | 20.47 | qfq | 2,997,633 | 61,491,043 | 2.43% |
| 2025-05-30 | 20.56 | 20.75 | 20.07 | 20.18 | 19.89 | qfq | 1,478,500 | 29,941,513 | -1.90% |
| 2025-05-29 | 20.10 | 20.77 | 19.93 | 20.57 | 20.27 | qfq | 1,974,544 | 40,475,475 | 2.34% |
| 2025-05-28 | 20.18 | 20.46 | 20.02 | 20.10 | 19.81 | qfq | 1,492,500 | 30,167,062 | -0.64% |
| 2025-05-27 | 20.39 | 20.65 | 20.12 | 20.23 | 19.94 | qfq | 1,456,600 | 29,598,024 | -1.03% |
| 2025-05-26 | 19.95 | 20.86 | 19.94 | 20.44 | 20.14 | qfq | 2,336,800 | 47,627,037 | 2.00% |
| 2025-05-23 | 20.10 | 20.44 | 19.93 | 20.04 | 19.75 | qfq | 1,840,600 | 37,112,004 | -0.50% |
| 2025-05-22 | 20.27 | 20.57 | 20.12 | 20.14 | 19.85 | qfq | 1,438,768 | 29,245,996 | -0.64% |
| 2025-05-21 | 20.51 | 20.61 | 20.18 | 20.27 | 19.98 | qfq | 1,668,800 | 33,981,437 | -1.12% |
| 2025-05-20 | 20.42 | 20.60 | 20.26 | 20.50 | 20.20 | qfq | 1,457,275 | 29,808,388 | 0.05% |
| 2025-05-19 | 20.35 | 20.49 | 20.11 | 20.49 | 20.19 | qfq | 1,176,739 | 23,913,095 | 0.64% |
| 2025-05-16 | 20.20 | 20.66 | 20.20 | 20.36 | 20.06 | qfq | 1,518,400 | 31,119,953 | 0.34% |
| 2025-05-15 | 20.37 | 20.68 | 20.03 | 20.29 | 20.00 | qfq | 2,053,500 | 41,675,062 | -0.34% |
| 2025-05-14 | 20.65 | 20.76 | 20.29 | 20.36 | 20.06 | qfq | 2,430,900 | 49,697,453 | -1.55% |
| 2025-05-13 | 21.01 | 21.19 | 20.66 | 20.68 | 20.38 | qfq | 3,465,032 | 72,527,003 | -0.96% |
| 2025-05-12 | 20.36 | 20.96 | 20.29 | 20.88 | 20.58 | qfq | 3,944,452 | 81,733,041 | 3.83% |
| 2025-05-09 | 20.35 | 20.87 | 20.11 | 20.11 | 19.82 | qfq | 2,636,913 | 53,566,839 | -1.47% |
| 2025-05-08 | 19.68 | 20.49 | 19.66 | 20.41 | 20.11 | qfq | 3,500,279 | 70,803,511 | 2.77% |
| 2025-05-07 | 19.80 | 20.49 | 19.69 | 19.86 | 19.57 | qfq | 4,141,985 | 82,744,982 | 0.86% |
| 2025-05-06 | 19.25 | 19.73 | 19.25 | 19.69 | 19.40 | qfq | 2,394,013 | 46,777,408 | 2.98% |
| 2025-04-30 | 18.88 | 19.24 | 18.88 | 19.12 | 18.84 | qfq | 1,727,400 | 33,016,103 | 1.16% |
| 2025-04-29 | 18.56 | 19.19 | 18.56 | 18.90 | 18.63 | qfq | 1,752,100 | 33,291,107 | 0.91% |
| 2025-04-28 | 19.12 | 19.48 | 18.71 | 18.73 | 18.46 | qfq | 1,916,000 | 36,272,631 | -1.06% |
| 2025-04-25 | 19.08 | 19.12 | 18.83 | 18.93 | 18.66 | qfq | 1,805,600 | 34,268,782 | -0.37% |
| 2025-04-24 | 19.11 | 19.45 | 18.77 | 19.00 | 18.72 | qfq | 2,593,055 | 49,441,940 | -1.20% |
| 2025-04-23 | 18.90 | 19.32 | 18.90 | 19.23 | 18.95 | qfq | 2,839,600 | 54,418,570 | 1.64% |
| 2025-04-22 | 19.55 | 19.65 | 18.70 | 18.92 | 18.65 | qfq | 2,929,500 | 55,520,375 | 0.37% |
| 2025-04-21 | 18.59 | 19.07 | 18.35 | 18.85 | 18.58 | qfq | 2,930,519 | 54,922,709 | 2.22% |
| 2025-04-18 | 18.32 | 18.69 | 18.08 | 18.44 | 18.17 | qfq | 2,518,719 | 46,258,614 | 0.71% |
| 2025-04-17 | 18.00 | 18.54 | 17.97 | 18.31 | 18.04 | qfq | 1,672,213 | 30,765,369 | 0.49% |
| 2025-04-16 | 18.56 | 18.77 | 17.90 | 18.22 | 17.96 | qfq | 2,249,636 | 41,081,067 | -2.67% |
| 2025-04-15 | 18.69 | 18.79 | 18.39 | 18.72 | 18.45 | qfq | 2,078,308 | 38,650,517 | 0.54% |
| 2025-04-14 | 18.36 | 18.81 | 18.36 | 18.62 | 18.35 | qfq | 2,347,046 | 43,710,787 | 2.93% |
| 2025-04-11 | 17.89 | 18.35 | 17.81 | 18.09 | 17.83 | qfq | 2,368,900 | 43,122,921 | 0.39% |
| 2025-04-10 | 17.77 | 18.31 | 17.77 | 18.02 | 17.76 | qfq | 3,451,988 | 62,518,738 | 3.33% |
| 2025-04-09 | 16.49 | 17.66 | 15.47 | 17.44 | 17.19 | qfq | 4,965,488 | 83,610,113 | 2.95% |
| 2025-04-08 | 18.36 | 18.36 | 16.84 | 16.94 | 16.69 | qfq | 6,189,777 | 107,253,015 | -9.46% |
| 2025-04-07 | 19.30 | 19.50 | 18.71 | 18.71 | 18.44 | qfq | 2,147,500 | 40,522,175 | -10.00% |
| 2025-04-03 | 20.71 | 21.14 | 20.49 | 20.79 | 20.49 | qfq | 2,498,165 | 51,940,354 | -1.38% |
| 2025-04-02 | 21.01 | 21.37 | 20.95 | 21.08 | 20.77 | qfq | 1,967,530 | 41,616,283 | -0.28% |
| 2025-04-01 | 21.00 | 21.43 | 20.92 | 21.14 | 20.83 | qfq | 3,151,325 | 66,833,227 | 1.10% |
| 2025-03-31 | 21.20 | 21.40 | 20.42 | 20.91 | 20.61 | qfq | 4,758,438 | 98,888,059 | -2.97% |
| 2025-03-28 | 22.51 | 22.72 | 21.55 | 21.55 | 21.24 | qfq | 5,361,892 | 118,374,178 | -4.22% |
| 2025-03-27 | 23.40 | 23.41 | 22.11 | 22.50 | 22.17 | qfq | 6,908,317 | 156,265,576 | -4.82% |
| 2025-03-26 | 23.84 | 24.59 | 23.41 | 23.64 | 23.30 | qfq | 7,935,402 | 189,625,396 | -2.52% |
| 2025-03-25 | 23.78 | 24.90 | 23.11 | 24.25 | 23.90 | qfq | 9,444,005 | 226,719,899 | 2.67% |
| 2025-03-24 | 24.60 | 25.63 | 23.20 | 23.62 | 23.28 | qfq | 13,610,008 | 333,247,325 | -5.06% |
| 2025-03-21 | 23.51 | 26.31 | 23.39 | 24.88 | 24.52 | qfq | 18,080,189 | 452,289,688 | 4.01% |
| 2025-03-20 | 23.10 | 24.82 | 22.78 | 23.92 | 23.57 | qfq | 12,876,123 | 303,680,861 | 3.73% |
| 2025-03-19 | 23.03 | 23.45 | 22.75 | 23.06 | 22.73 | qfq | 5,095,295 | 117,810,598 | 0.13% |
| 2025-03-18 | 22.55 | 23.04 | 22.50 | 23.03 | 22.70 | qfq | 4,772,395 | 108,833,960 | 2.17% |
| 2025-03-17 | 22.30 | 22.64 | 22.12 | 22.54 | 22.21 | qfq | 3,872,513 | 86,710,946 | 1.53% |
| 2025-03-14 | 21.98 | 22.30 | 21.68 | 22.20 | 21.88 | qfq | 2,511,973 | 55,358,797 | 1.28% |
| 2025-03-13 | 22.34 | 22.39 | 21.64 | 21.92 | 21.60 | qfq | 2,733,400 | 59,961,662 | -1.84% |
| 2025-03-12 | 22.17 | 22.40 | 22.01 | 22.33 | 22.01 | qfq | 2,954,600 | 65,712,804 | 0.77% |
| 2025-03-11 | 22.03 | 22.46 | 21.88 | 22.16 | 21.84 | qfq | 2,737,119 | 60,578,648 | -0.40% |
| 2025-03-10 | 21.89 | 22.32 | 21.80 | 22.25 | 21.93 | qfq | 2,410,313 | 53,483,252 | 1.64% |
| 2025-03-07 | 22.13 | 22.30 | 21.77 | 21.89 | 21.57 | qfq | 2,772,400 | 61,130,548 | -2.06% |
| 2025-03-06 | 22.12 | 22.42 | 22.02 | 22.35 | 22.03 | qfq | 3,623,993 | 80,614,809 | 0.54% |
| 2025-03-05 | 21.52 | 22.41 | 21.21 | 22.23 | 21.91 | qfq | 4,416,438 | 96,758,598 | 3.16% |
| 2025-03-04 | 21.20 | 21.55 | 21.01 | 21.55 | 21.24 | qfq | 2,117,700 | 45,312,760 | 1.75% |
| 2025-03-03 | 21.41 | 21.70 | 21.04 | 21.18 | 20.87 | qfq | 2,900,500 | 62,116,205 | -0.52% |
| 2025-02-28 | 22.59 | 22.59 | 21.20 | 21.29 | 20.98 | qfq | 4,821,916 | 105,171,263 | -5.75% |
| 2025-02-27 | 22.24 | 23.48 | 22.15 | 22.59 | 22.26 | qfq | 7,418,138 | 168,678,028 | 1.76% |
| 2025-02-26 | 22.29 | 22.38 | 21.99 | 22.20 | 21.88 | qfq | 2,690,255 | 59,678,152 | 0.77% |
| 2025-02-25 | 22.20 | 22.44 | 21.91 | 22.03 | 21.71 | qfq | 3,492,055 | 77,467,200 | -0.77% |
| 2025-02-24 | 22.00 | 22.55 | 21.71 | 22.20 | 21.88 | qfq | 4,330,226 | 95,953,873 | 1.32% |
| 2025-02-21 | 21.91 | 21.97 | 21.41 | 21.91 | 21.59 | qfq | 2,942,917 | 64,052,494 | 0.41% |
| 2025-02-20 | 21.95 | 21.98 | 21.59 | 21.82 | 21.50 | qfq | 2,383,713 | 51,896,424 | 0.14% |
| 2025-02-19 | 21.16 | 21.82 | 21.16 | 21.79 | 21.47 | qfq | 2,746,313 | 59,300,434 | 3.03% |
| 2025-02-18 | 21.99 | 22.02 | 21.10 | 21.15 | 20.84 | qfq | 2,687,191 | 58,055,620 | -3.73% |
| 2025-02-17 | 21.50 | 22.06 | 21.48 | 21.97 | 21.65 | qfq | 2,330,900 | 51,030,469 | 1.48% |
| 2025-02-14 | 21.83 | 21.92 | 21.51 | 21.65 | 21.34 | qfq | 2,385,500 | 51,711,189 | -0.87% |
| 2025-02-13 | 22.15 | 22.35 | 21.84 | 21.84 | 21.52 | qfq | 2,978,082 | 65,692,511 | -1.40% |
| 2025-02-12 | 21.88 | 22.16 | 21.87 | 22.15 | 21.83 | qfq | 2,468,215 | 54,440,571 | 0.68% |
| 2025-02-11 | 22.35 | 22.35 | 21.90 | 22.00 | 21.68 | qfq | 2,565,900 | 56,520,795 | -1.61% |
| 2025-02-10 | 22.12 | 22.37 | 22.07 | 22.36 | 22.04 | qfq | 2,838,613 | 63,184,110 | 1.18% |
| 2025-02-07 | 21.89 | 22.34 | 21.80 | 22.10 | 21.78 | qfq | 4,291,499 | 95,019,634 | 0.96% |
| 2025-02-06 | 21.42 | 21.93 | 21.26 | 21.89 | 21.57 | qfq | 3,327,799 | 72,094,761 | 1.77% |
| 2025-02-05 | 21.29 | 21.58 | 21.29 | 21.51 | 21.20 | qfq | 2,228,100 | 47,785,564 | 2.04% |
| 2025-01-27 | 21.60 | 21.99 | 21.08 | 21.08 | 20.77 | qfq | 3,304,513 | 71,387,266 | -1.40% |
| 2025-01-24 | 21.36 | 21.45 | 21.02 | 21.38 | 21.07 | qfq | 2,947,500 | 62,818,810 | 0.47% |
| 2025-01-23 | 21.50 | 21.76 | 21.28 | 21.28 | 20.97 | qfq | 2,982,600 | 64,187,738 | 0.00% |
| 2025-01-22 | 22.00 | 22.00 | 21.21 | 21.28 | 20.97 | qfq | 4,541,586 | 97,355,206 | -3.40% |
| 2025-01-21 | 22.28 | 22.56 | 21.63 | 22.03 | 21.71 | qfq | 7,478,516 | 164,341,468 | -0.68% |
| 2025-01-20 | 20.26 | 22.18 | 20.12 | 22.18 | 21.86 | qfq | 6,976,642 | 148,861,399 | 10.02% |
| 2025-01-17 | 20.16 | 20.30 | 19.83 | 20.16 | 19.87 | qfq | 1,909,900 | 38,390,737 | 0.00% |
| 2025-01-16 | 20.34 | 20.54 | 19.92 | 20.16 | 19.87 | qfq | 2,454,286 | 49,729,653 | 0.15% |
| 2025-01-15 | 20.32 | 20.50 | 20.07 | 20.13 | 19.84 | qfq | 2,070,963 | 41,956,849 | -0.84% |
| 2025-01-14 | 19.60 | 20.30 | 19.50 | 20.30 | 20.01 | qfq | 2,914,513 | 58,301,756 | 4.75% |
| 2025-01-13 | 19.48 | 19.65 | 19.02 | 19.38 | 19.10 | qfq | 1,742,324 | 33,679,735 | -1.12% |
| 2025-01-10 | 20.36 | 20.48 | 19.60 | 19.60 | 19.32 | qfq | 2,199,160 | 44,067,580 | -3.73% |
| 2025-01-09 | 20.38 | 20.58 | 20.30 | 20.36 | 20.06 | qfq | 2,192,975 | 44,831,037 | -0.05% |
| 2025-01-08 | 20.20 | 20.51 | 19.73 | 20.37 | 20.07 | qfq | 2,436,175 | 49,220,105 | 0.25% |
| 2025-01-07 | 19.78 | 20.33 | 19.69 | 20.32 | 20.03 | qfq | 2,536,428 | 50,795,142 | 2.26% |
| 2025-01-06 | 20.28 | 20.45 | 19.59 | 19.87 | 19.58 | qfq | 2,477,545 | 49,554,304 | -2.65% |
| 2025-01-03 | 21.93 | 21.98 | 20.40 | 20.41 | 20.11 | qfq | 3,540,096 | 74,892,241 | -6.59% |
| 2025-01-02 | 22.83 | 23.02 | 21.61 | 21.85 | 21.53 | qfq | 3,586,700 | 80,006,667 | -4.38% |
| 2024-12-31 | 23.43 | 23.75 | 22.79 | 22.85 | 22.52 | qfq | 2,793,856 | 64,892,579 | -2.52% |
| 2024-12-30 | 24.16 | 24.32 | 23.40 | 23.44 | 23.10 | qfq | 4,209,388 | 100,078,601 | -3.90% |
| 2024-12-27 | 23.97 | 24.75 | 23.82 | 24.39 | 24.04 | qfq | 5,659,764 | 137,758,495 | 1.16% |
| 2024-12-26 | 24.00 | 24.55 | 23.71 | 24.11 | 23.76 | qfq | 5,113,986 | 123,292,427 | -0.70% |
| 2024-12-25 | 23.34 | 24.69 | 22.44 | 24.28 | 23.93 | qfq | 7,690,061 | 184,231,101 | 4.12% |
| 2024-12-24 | 23.28 | 23.94 | 23.03 | 23.32 | 22.98 | qfq | 2,896,589 | 67,738,343 | -0.60% |
| 2024-12-23 | 23.21 | 24.20 | 22.81 | 23.46 | 23.12 | qfq | 4,379,785 | 103,114,637 | 0.69% |
| 2024-12-20 | 23.10 | 23.56 | 22.98 | 23.30 | 22.96 | qfq | 2,405,651 | 56,149,938 | 0.87% |
| 2024-12-19 | 22.45 | 23.10 | 22.40 | 23.10 | 22.77 | qfq | 2,263,475 | 51,504,682 | 1.14% |
| 2024-12-18 | 22.92 | 23.09 | 22.51 | 22.84 | 22.51 | qfq | 2,518,700 | 57,556,985 | -0.17% |
| 2024-12-17 | 23.80 | 23.87 | 22.80 | 22.88 | 22.55 | qfq | 3,844,415 | 89,236,583 | -4.51% |
| 2024-12-16 | 24.50 | 24.60 | 23.80 | 23.96 | 23.61 | qfq | 3,227,663 | 77,649,803 | -2.24% |
| 2024-12-13 | 25.23 | 25.23 | 24.50 | 24.51 | 24.15 | qfq | 4,689,208 | 116,237,133 | -3.24% |
| 2024-12-12 | 24.85 | 25.49 | 24.61 | 25.33 | 24.96 | qfq | 5,708,901 | 143,296,346 | 1.40% |
| 2024-12-11 | 25.00 | 25.00 | 24.56 | 24.98 | 24.62 | qfq | 4,438,998 | 110,057,156 | 0.24% |
| 2024-12-10 | 26.21 | 26.21 | 24.91 | 24.92 | 24.56 | qfq | 8,221,800 | 208,703,291 | -1.46% |
| 2024-12-09 | 23.80 | 25.66 | 23.77 | 25.29 | 24.92 | qfq | 10,142,058 | 251,559,797 | 5.46% |
| 2024-12-06 | 23.93 | 24.11 | 23.42 | 23.98 | 23.63 | qfq | 4,479,087 | 106,526,826 | 0.21% |
| 2024-12-05 | 23.64 | 23.99 | 23.45 | 23.93 | 23.58 | qfq | 3,088,300 | 73,454,796 | 1.10% |
| 2024-12-04 | 24.30 | 24.30 | 23.53 | 23.67 | 23.33 | qfq | 4,159,983 | 99,322,206 | -2.39% |
| 2024-12-03 | 24.47 | 24.65 | 24.00 | 24.25 | 23.90 | qfq | 4,742,081 | 115,326,273 | -0.53% |
| 2024-12-02 | 23.82 | 24.42 | 23.82 | 24.38 | 24.03 | qfq | 4,972,047 | 120,418,878 | 2.35% |
| 2024-11-29 | 23.60 | 24.16 | 23.38 | 23.82 | 23.47 | qfq | 5,457,277 | 129,862,226 | -0.04% |
| 2024-11-28 | 24.61 | 24.70 | 23.79 | 23.83 | 23.48 | qfq | 6,277,379 | 151,902,716 | -3.91% |
| 2024-11-27 | 23.80 | 25.00 | 23.04 | 24.80 | 24.44 | qfq | 7,584,881 | 181,594,843 | 2.90% |
| 2024-11-26 | 25.15 | 25.24 | 24.06 | 24.10 | 23.75 | qfq | 6,561,240 | 160,811,967 | -4.17% |
| 2024-11-25 | 25.58 | 25.95 | 24.38 | 25.15 | 24.79 | qfq | 7,296,800 | 181,746,909 | -1.57% |
| 2024-11-22 | 27.69 | 28.00 | 25.53 | 25.55 | 25.18 | qfq | 8,738,916 | 237,080,057 | -7.66% |
| 2024-11-21 | 28.53 | 28.75 | 26.80 | 27.67 | 27.27 | qfq | 11,896,358 | 330,110,564 | -4.26% |
| 2024-11-20 | 28.68 | 29.30 | 27.80 | 28.90 | 28.48 | qfq | 13,121,018 | 373,760,024 | -1.37% |
| 2024-11-19 | 27.50 | 29.30 | 27.20 | 29.30 | 28.88 | qfq | 18,935,520 | 541,034,367 | 5.47% |
| 2024-11-18 | 26.37 | 28.00 | 25.33 | 27.78 | 27.38 | qfq | 13,733,096 | 373,337,023 | 4.36% |
| 2024-11-15 | 25.90 | 27.54 | 25.61 | 26.62 | 26.23 | qfq | 10,733,204 | 285,166,899 | 2.66% |
| 2024-11-14 | 27.38 | 27.40 | 25.90 | 25.93 | 25.55 | qfq | 9,311,369 | 246,630,583 | -5.61% |
| 2024-11-13 | 27.39 | 27.69 | 26.66 | 27.47 | 27.07 | qfq | 11,179,361 | 304,583,535 | 1.33% |
| 2024-11-12 | 28.55 | 29.40 | 26.70 | 27.11 | 26.72 | qfq | 20,334,759 | 567,324,687 | -8.10% |
| 2024-11-11 | 30.58 | 33.11 | 28.55 | 29.50 | 29.07 | qfq | 29,015,606 | 878,640,101 | -2.32% |
| 2024-11-08 | 28.51 | 30.20 | 28.30 | 30.20 | 29.76 | qfq | 21,545,851 | 643,110,576 | 10.02% |
| 2024-11-07 | 24.86 | 27.45 | 24.35 | 27.45 | 27.05 | qfq | 17,215,226 | 452,137,825 | 10.02% |
| 2024-11-06 | 25.52 | 25.85 | 24.80 | 24.95 | 24.59 | qfq | 11,621,081 | 294,370,949 | -1.96% |
| 2024-11-05 | 24.80 | 25.65 | 24.60 | 25.45 | 25.08 | qfq | 10,645,302 | 267,927,340 | 1.72% |
| 2024-11-04 | 24.50 | 25.24 | 23.67 | 25.02 | 24.61 | qfq | 8,677,855 | 214,203,504 | 0.36% |
| 2024-11-01 | 25.89 | 26.68 | 24.75 | 24.93 | 24.52 | qfq | 14,965,892 | 384,506,968 | -3.48% |
| 2024-10-31 | 24.60 | 26.76 | 24.35 | 25.83 | 25.40 | qfq | 19,047,563 | 486,380,912 | 5.00% |
| 2024-10-30 | 23.85 | 24.62 | 23.10 | 24.60 | 24.19 | qfq | 14,027,122 | 338,318,850 | 3.49% |
| 2024-10-29 | 24.60 | 24.65 | 23.68 | 23.77 | 23.38 | qfq | 10,318,881 | 248,166,615 | -2.42% |
| 2024-10-28 | 23.47 | 24.58 | 23.35 | 24.36 | 23.96 | qfq | 11,419,067 | 275,541,784 | 4.10% |
| 2024-10-25 | 22.76 | 23.45 | 22.76 | 23.40 | 23.01 | qfq | 6,679,247 | 155,673,311 | 1.52% |
| 2024-10-24 | 23.10 | 23.35 | 22.81 | 23.05 | 22.67 | qfq | 6,179,769 | 142,169,463 | -1.71% |
| 2024-10-23 | 23.35 | 23.96 | 23.29 | 23.45 | 23.06 | qfq | 10,267,493 | 242,478,682 | -0.76% |
| 2024-10-22 | 24.65 | 24.85 | 23.36 | 23.63 | 23.24 | qfq | 14,520,361 | 345,134,667 | -2.15% |
| 2024-10-21 | 22.75 | 24.28 | 22.73 | 24.15 | 23.75 | qfq | 15,732,913 | 369,785,542 | 6.11% |
| 2024-10-18 | 22.14 | 23.13 | 21.85 | 22.76 | 22.38 | qfq | 12,413,789 | 281,752,537 | 2.85% |
| 2024-10-17 | 21.80 | 23.22 | 21.75 | 22.13 | 21.76 | qfq | 11,058,566 | 247,496,285 | 2.45% |
| 2024-10-16 | 21.37 | 21.87 | 21.21 | 21.60 | 21.24 | qfq | 5,329,935 | 114,867,882 | -0.96% |
| 2024-10-15 | 22.34 | 22.58 | 21.70 | 21.81 | 21.45 | qfq | 6,581,725 | 145,874,439 | -2.15% |
| 2024-10-14 | 21.18 | 22.33 | 20.98 | 22.29 | 21.92 | qfq | 9,636,580 | 209,032,012 | 5.54% |
| 2024-10-11 | 22.50 | 22.50 | 20.64 | 21.12 | 20.77 | qfq | 9,854,718 | 211,582,380 | -7.65% |
| 2024-10-10 | 24.37 | 24.37 | 22.45 | 22.87 | 22.49 | qfq | 13,065,758 | 303,313,342 | -7.93% |
| 2024-10-09 | 26.80 | 26.80 | 24.84 | 24.84 | 24.43 | qfq | 11,694,374 | 294,221,166 | -10.00% |
| 2024-10-08 | 28.55 | 28.55 | 25.40 | 27.60 | 27.14 | qfq | 20,542,857 | 556,991,204 | 6.36% |
| 2024-09-30 | 24.59 | 26.03 | 23.70 | 25.95 | 25.52 | qfq | 20,372,530 | 508,100,224 | 9.59% |
| 2024-09-27 | 22.95 | 23.96 | 22.82 | 23.68 | 23.29 | qfq | 14,144,518 | 330,099,554 | 4.32% |
| 2024-09-26 | 22.40 | 22.73 | 21.91 | 22.70 | 22.32 | qfq | 10,233,365 | 229,144,637 | 0.75% |
| 2024-09-25 | 22.20 | 22.92 | 22.11 | 22.53 | 22.16 | qfq | 12,526,676 | 281,918,456 | 1.30% |
| 2024-09-24 | 21.85 | 22.25 | 21.47 | 22.24 | 21.87 | qfq | 8,157,585 | 179,327,451 | 1.78% |
| 2024-09-23 | 21.80 | 22.15 | 21.66 | 21.85 | 21.49 | qfq | 5,547,657 | 121,360,570 | 0.51% |
| 2024-09-20 | 21.87 | 22.04 | 21.52 | 21.74 | 21.38 | qfq | 5,477,847 | 118,982,642 | -0.55% |
| 2024-09-19 | 21.65 | 21.96 | 21.44 | 21.86 | 21.50 | qfq | 7,685,918 | 167,110,784 | 1.44% |
| 2024-09-18 | 21.82 | 22.18 | 21.41 | 21.55 | 21.19 | qfq | 5,665,851 | 122,745,633 | -1.24% |
| 2024-09-13 | 22.48 | 22.65 | 21.82 | 21.82 | 21.46 | qfq | 9,065,885 | 201,384,696 | -3.79% |
| 2024-09-12 | 23.58 | 23.87 | 22.58 | 22.68 | 22.30 | qfq | 12,079,043 | 278,247,240 | -4.59% |
| 2024-09-11 | 24.12 | 24.30 | 23.18 | 23.77 | 23.38 | qfq | 10,141,238 | 239,388,296 | 0.93% |
| 2024-09-10 | 23.56 | 24.35 | 23.15 | 23.55 | 23.16 | qfq | 10,194,908 | 240,793,605 | -0.67% |
| 2024-09-09 | 23.56 | 24.10 | 22.64 | 23.71 | 23.32 | qfq | 12,974,099 | 303,919,655 | 0.81% |
| 2024-09-06 | 24.19 | 24.65 | 23.46 | 23.52 | 23.13 | qfq | 16,542,027 | 396,924,381 | -1.34% |
| 2024-09-05 | 22.80 | 23.98 | 22.70 | 23.84 | 23.45 | qfq | 16,301,429 | 382,911,872 | 4.47% |
| 2024-09-04 | 23.39 | 23.93 | 22.77 | 22.82 | 22.44 | qfq | 12,306,799 | 284,937,017 | -3.06% |
| 2024-09-03 | 23.43 | 23.77 | 23.16 | 23.54 | 23.15 | qfq | 8,400,385 | 197,251,376 | 0.47% |
| 2024-09-02 | 24.10 | 24.49 | 23.37 | 23.43 | 23.04 | qfq | 12,763,525 | 305,289,601 | -3.30% |
| 2024-08-30 | 23.97 | 24.80 | 23.75 | 24.23 | 23.83 | qfq | 17,606,368 | 429,260,067 | 0.25% |
| 2024-08-29 | 23.54 | 24.68 | 23.01 | 24.17 | 23.77 | qfq | 17,436,401 | 420,496,553 | 0.75% |
| 2024-08-28 | 23.27 | 24.50 | 23.16 | 23.99 | 23.59 | qfq | 15,572,089 | 373,315,876 | 1.95% |
| 2024-08-27 | 23.99 | 24.69 | 23.25 | 23.53 | 23.14 | qfq | 15,133,644 | 363,289,298 | -2.37% |
| 2024-08-26 | 24.29 | 24.42 | 23.45 | 24.10 | 23.70 | qfq | 13,333,189 | 318,476,768 | -0.12% |
| 2024-08-23 | 24.89 | 25.18 | 23.88 | 24.13 | 23.73 | qfq | 20,135,317 | 490,519,645 | -6.22% |
| 2024-08-22 | 26.70 | 27.88 | 25.73 | 25.73 | 25.30 | qfq | 23,956,346 | 635,670,155 | -10.00% |
| 2024-08-21 | 29.00 | 29.97 | 28.59 | 28.59 | 28.12 | qfq | 27,747,875 | 806,656,874 | -10.01% |
| 2024-08-20 | 29.66 | 31.77 | 28.91 | 31.77 | 31.24 | qfq | 38,653,350 | 1,173,649,547 | 10.01% |
| 2024-08-19 | 24.79 | 28.88 | 24.35 | 28.88 | 28.40 | qfq | 34,983,258 | 931,713,269 | 10.02% |
| 2024-08-16 | 28.33 | 28.83 | 26.25 | 26.25 | 25.82 | qfq | 25,168,172 | 698,415,376 | -5.61% |
| 2024-08-15 | 26.40 | 27.97 | 25.40 | 27.81 | 27.35 | qfq | 25,864,365 | 690,091,906 | 3.38% |
| 2024-08-14 | 27.54 | 28.88 | 26.90 | 26.90 | 26.45 | qfq | 23,534,117 | 655,638,638 | -3.93% |
| 2024-08-13 | 26.60 | 28.00 | 26.03 | 28.00 | 27.54 | qfq | 22,362,330 | 601,661,692 | 1.41% |
| 2024-08-12 | 26.37 | 27.90 | 26.01 | 27.61 | 27.15 | qfq | 23,496,013 | 638,300,352 | 4.19% |
| 2024-08-09 | 26.69 | 27.36 | 25.97 | 26.50 | 26.06 | qfq | 20,724,385 | 549,604,367 | -2.21% |
| 2024-08-08 | 29.23 | 30.49 | 26.81 | 27.10 | 26.65 | qfq | 30,229,285 | 862,196,096 | -9.03% |
| 2024-08-07 | 29.20 | 31.96 | 29.20 | 29.79 | 29.30 | qfq | 33,924,780 | 1,013,702,891 | -8.17% |
| 2024-08-06 | 37.45 | 39.64 | 32.44 | 32.44 | 31.90 | qfq | 43,127,364 | 1,518,650,145 | -9.99% |
| 2024-08-05 | 36.04 | 36.04 | 35.00 | 36.04 | 35.44 | qfq | 12,172,876 | 438,363,737 | 10.01% |
| 2024-08-02 | 31.00 | 32.76 | 27.89 | 32.76 | 32.22 | qfq | 26,594,912 | 830,150,276 | 10.01% |
| 2024-08-01 | 29.78 | 29.78 | 25.18 | 29.78 | 29.29 | qfq | 38,583,733 | 1,114,134,580 | 10.01% |
| 2024-07-31 | 27.07 | 27.07 | 22.25 | 27.07 | 26.62 | qfq | 27,883,716 | 717,034,806 | 10.00% |
| 2024-07-30 | 22.40 | 24.61 | 22.40 | 24.61 | 24.20 | qfq | 8,952,082 | 211,165,933 | 10.01% |
| 2024-07-29 | 22.37 | 22.37 | 22.37 | 22.37 | 22.00 | qfq | 3,044,852 | 68,113,339 | 9.98% |
| 2024-07-26 | 19.50 | 20.34 | 16.83 | 20.34 | 20.00 | qfq | 15,919,656 | 303,718,704 | 10.01% |
| 2024-07-25 | 18.49 | 18.49 | 17.65 | 18.49 | 18.18 | qfq | 24,292,473 | 447,461,479 | 9.99% |
| 2024-07-24 | 14.36 | 16.81 | 14.30 | 16.81 | 16.53 | qfq | 19,836,267 | 325,544,152 | 10.01% |
| 2024-07-23 | 13.97 | 15.28 | 13.90 | 15.28 | 15.03 | qfq | 12,721,355 | 189,219,362 | 10.01% |
| 2024-07-22 | 12.63 | 13.89 | 12.60 | 13.89 | 13.66 | qfq | 7,191,196 | 96,983,945 | 9.98% |
| 2024-07-19 | 12.44 | 12.71 | 12.36 | 12.63 | 12.42 | qfq | 2,100,293 | 26,419,250 | 0.48% |
| 2024-07-18 | 12.55 | 12.68 | 12.22 | 12.57 | 12.36 | qfq | 2,044,428 | 25,434,667 | 0.08% |
| 2024-07-17 | 12.75 | 12.80 | 12.56 | 12.56 | 12.35 | qfq | 2,383,254 | 30,088,373 | -2.26% |
| 2024-07-16 | 13.50 | 13.60 | 12.71 | 12.85 | 12.64 | qfq | 5,420,725 | 69,763,737 | -4.81% |
| 2024-07-15 | 14.20 | 14.38 | 13.50 | 13.50 | 13.28 | qfq | 7,797,520 | 108,458,318 | 2.35% |
| 2024-07-12 | 13.27 | 13.57 | 13.17 | 13.19 | 12.97 | qfq | 1,959,900 | 26,139,264 | -1.35% |
| 2024-07-11 | 12.79 | 13.70 | 12.75 | 13.37 | 13.15 | qfq | 4,389,340 | 57,987,590 | 6.28% |
| 2024-07-10 | 12.70 | 12.80 | 12.56 | 12.58 | 12.37 | qfq | 1,475,030 | 18,703,952 | -1.41% |
| 2024-07-09 | 12.65 | 12.82 | 12.20 | 12.76 | 12.55 | qfq | 2,376,839 | 29,796,082 | 0.47% |
| 2024-07-08 | 13.28 | 13.28 | 12.65 | 12.70 | 12.49 | qfq | 1,923,500 | 24,675,603 | -3.93% |
| 2024-07-05 | 13.18 | 13.35 | 12.96 | 13.22 | 13.00 | qfq | 1,099,221 | 14,467,747 | 0.53% |
| 2024-07-04 | 13.44 | 13.57 | 13.14 | 13.15 | 12.93 | qfq | 1,651,900 | 21,921,725 | -2.30% |
| 2024-07-03 | 13.84 | 13.84 | 13.43 | 13.46 | 13.24 | qfq | 1,640,015 | 22,240,968 | -2.18% |
| 2024-07-02 | 13.88 | 13.96 | 13.66 | 13.76 | 13.53 | qfq | 1,627,499 | 22,444,360 | -1.01% |
| 2024-07-01 | 13.67 | 13.93 | 13.56 | 13.90 | 13.67 | qfq | 2,093,802 | 28,803,763 | 1.16% |
| 2024-06-28 | 13.68 | 14.03 | 13.58 | 13.74 | 13.51 | qfq | 2,051,345 | 28,402,927 | 0.15% |
| 2024-06-27 | 13.87 | 14.26 | 13.71 | 13.72 | 13.49 | qfq | 2,596,760 | 36,160,472 | -1.01% |
| 2024-06-26 | 13.68 | 13.86 | 13.43 | 13.86 | 13.63 | qfq | 1,924,830 | 26,374,580 | 2.21% |
| 2024-06-25 | 13.38 | 13.79 | 13.30 | 13.56 | 13.34 | qfq | 2,111,439 | 28,688,804 | 1.35% |
| 2024-06-24 | 14.16 | 14.16 | 13.12 | 13.38 | 13.16 | qfq | 3,567,815 | 48,216,249 | -5.77% |
| 2024-06-21 | 14.25 | 14.37 | 14.05 | 14.20 | 13.97 | qfq | 1,290,260 | 18,366,865 | -0.49% |
| 2024-06-20 | 14.70 | 14.73 | 14.24 | 14.27 | 14.03 | qfq | 2,194,840 | 31,655,514 | -2.93% |
| 2024-06-19 | 14.91 | 14.95 | 14.68 | 14.70 | 14.46 | qfq | 1,823,700 | 26,976,793 | -1.21% |
| 2024-06-18 | 14.75 | 14.93 | 14.75 | 14.88 | 14.63 | qfq | 2,226,223 | 33,096,735 | 1.29% |
| 2024-06-17 | 14.79 | 14.83 | 14.63 | 14.69 | 14.45 | qfq | 1,842,100 | 27,155,441 | -0.34% |
| 2024-06-14 | 14.72 | 14.80 | 14.58 | 14.74 | 14.50 | qfq | 1,896,523 | 27,843,335 | -0.20% |
| 2024-06-13 | 14.78 | 14.92 | 14.71 | 14.77 | 14.53 | qfq | 2,375,134 | 35,190,178 | -0.07% |
| 2024-06-12 | 14.50 | 14.83 | 14.43 | 14.78 | 14.54 | qfq | 2,293,470 | 33,816,723 | 1.16% |
| 2024-06-11 | 14.56 | 14.63 | 14.15 | 14.61 | 14.37 | qfq | 2,271,115 | 32,631,522 | 0.41% |
| 2024-06-07 | 14.33 | 14.64 | 14.24 | 14.55 | 14.31 | qfq | 2,502,732 | 36,215,705 | 1.75% |
| 2024-06-06 | 14.83 | 15.09 | 14.29 | 14.30 | 14.06 | qfq | 4,161,038 | 60,756,285 | -4.73% |
| 2024-06-05 | 14.85 | 15.42 | 14.68 | 15.01 | 14.76 | qfq | 3,765,701 | 56,927,174 | 0.94% |
| 2024-06-04 | 15.17 | 15.18 | 14.52 | 14.87 | 14.62 | qfq | 4,107,095 | 60,566,772 | -2.17% |
| 2024-06-03 | 15.52 | 15.71 | 15.01 | 15.20 | 14.95 | qfq | 4,154,806 | 63,778,757 | -2.50% |
| 2024-05-31 | 15.32 | 15.70 | 15.26 | 15.59 | 15.33 | qfq | 3,704,921 | 57,589,227 | 2.30% |
| 2024-05-30 | 15.37 | 15.46 | 15.23 | 15.24 | 14.99 | qfq | 2,364,300 | 36,184,806 | -1.55% |
| 2024-05-29 | 15.20 | 15.76 | 15.20 | 15.48 | 15.22 | qfq | 2,987,330 | 46,380,159 | 0.91% |
| 2024-05-28 | 15.60 | 15.60 | 15.31 | 15.34 | 15.09 | qfq | 2,597,713 | 40,012,321 | -1.98% |
| 2024-05-27 | 15.60 | 15.65 | 15.17 | 15.65 | 15.39 | qfq | 3,321,550 | 51,235,817 | 0.32% |
| 2024-05-24 | 15.90 | 16.10 | 15.52 | 15.60 | 15.34 | qfq | 4,926,171 | 77,569,912 | -3.05% |
| 2024-05-23 | 16.09 | 16.37 | 15.95 | 16.09 | 15.82 | qfq | 6,651,597 | 107,682,797 | -0.37% |
| 2024-05-22 | 15.91 | 16.20 | 15.80 | 16.15 | 15.88 | qfq | 4,514,864 | 72,450,620 | 0.69% |
| 2024-05-21 | 15.98 | 16.08 | 15.83 | 16.04 | 15.65 | qfq | 3,162,945 | 50,516,495 | 0.19% |
| 2024-05-20 | 15.91 | 16.08 | 15.91 | 16.01 | 15.62 | qfq | 3,228,900 | 51,660,337 | 0.38% |
| 2024-05-17 | 15.61 | 15.95 | 15.53 | 15.95 | 15.56 | qfq | 3,721,271 | 58,728,368 | 2.24% |
| 2024-05-16 | 15.82 | 15.96 | 15.58 | 15.60 | 15.22 | qfq | 3,394,445 | 53,344,948 | -1.27% |
| 2024-05-15 | 15.89 | 16.10 | 15.72 | 15.80 | 15.41 | qfq | 3,528,791 | 56,194,619 | -0.57% |
| 2024-05-14 | 15.59 | 15.96 | 15.59 | 15.89 | 15.50 | qfq | 3,486,757 | 55,272,830 | 1.99% |
| 2024-05-13 | 15.92 | 16.05 | 15.53 | 15.58 | 15.20 | qfq | 5,227,711 | 82,225,832 | -3.89% |
| 2024-05-10 | 16.55 | 16.74 | 16.13 | 16.21 | 15.81 | qfq | 6,173,732 | 101,308,281 | -1.88% |
| 2024-05-09 | 16.19 | 16.64 | 16.16 | 16.52 | 16.12 | qfq | 6,272,313 | 103,104,333 | 1.35% |
| 2024-05-08 | 16.24 | 16.53 | 16.09 | 16.30 | 15.90 | qfq | 6,428,176 | 104,615,586 | 0.37% |
| 2024-05-07 | 16.27 | 16.34 | 16.03 | 16.24 | 15.84 | qfq | 4,966,875 | 80,320,053 | -0.12% |
| 2024-05-06 | 15.78 | 16.28 | 15.76 | 16.26 | 15.86 | qfq | 7,433,297 | 119,470,511 | 4.36% |
| 2024-04-30 | 15.85 | 15.89 | 15.46 | 15.58 | 15.20 | qfq | 5,280,641 | 82,515,510 | -1.95% |
| 2024-04-29 | 15.47 | 15.99 | 15.41 | 15.89 | 15.50 | qfq | 6,850,714 | 107,761,977 | 2.78% |
| 2024-04-26 | 15.63 | 15.66 | 15.30 | 15.46 | 15.08 | qfq | 5,523,597 | 85,444,508 | -1.02% |
| 2024-04-25 | 15.68 | 15.76 | 15.40 | 15.62 | 15.24 | qfq | 4,282,858 | 66,932,927 | -0.13% |
| 2024-04-24 | 15.26 | 15.65 | 15.25 | 15.64 | 15.26 | qfq | 4,125,312 | 64,065,115 | 1.89% |
| 2024-04-23 | 15.36 | 15.62 | 15.23 | 15.35 | 14.98 | qfq | 4,282,769 | 66,111,587 | -1.35% |
| 2024-04-22 | 15.37 | 15.88 | 14.58 | 15.56 | 15.18 | qfq | 7,432,597 | 113,503,274 | 1.17% |
| 2024-04-19 | 15.88 | 16.00 | 15.25 | 15.38 | 15.00 | qfq | 8,631,164 | 134,010,699 | -4.47% |
| 2024-04-18 | 15.75 | 16.43 | 15.39 | 16.10 | 15.71 | qfq | 9,728,098 | 154,783,636 | 0.44% |
| 2024-04-17 | 14.83 | 16.83 | 14.83 | 16.03 | 15.64 | qfq | 13,695,919 | 218,652,963 | -2.08% |
| 2024-04-16 | 17.20 | 17.24 | 16.37 | 16.37 | 15.97 | qfq | 2,638,100 | 43,742,553 | -10.01% |
| 2024-04-15 | 18.51 | 19.80 | 17.80 | 18.19 | 17.75 | qfq | 17,986,030 | 333,762,816 | 0.33% |
| 2024-04-12 | 17.91 | 18.59 | 17.83 | 18.13 | 17.69 | qfq | 14,655,777 | 264,929,823 | -1.68% |
| 2024-04-11 | 17.84 | 18.93 | 17.45 | 18.44 | 17.99 | qfq | 23,986,793 | 435,668,400 | 1.37% |
| 2024-04-10 | 16.56 | 18.19 | 16.56 | 18.19 | 17.75 | qfq | 14,623,767 | 263,405,319 | 9.98% |
| 2024-04-09 | 15.90 | 16.80 | 15.90 | 16.54 | 16.14 | qfq | 5,035,539 | 82,762,257 | 4.55% |
| 2024-04-08 | 16.31 | 16.39 | 15.82 | 15.82 | 15.43 | qfq | 2,931,984 | 46,903,797 | -2.35% |
| 2024-04-03 | 16.40 | 16.43 | 15.98 | 16.20 | 15.80 | qfq | 2,925,008 | 47,295,362 | -1.22% |
| 2024-04-02 | 16.56 | 16.67 | 16.27 | 16.40 | 16.00 | qfq | 3,264,632 | 53,712,157 | -0.79% |
| 2024-04-01 | 16.22 | 16.53 | 16.22 | 16.53 | 16.13 | qfq | 3,206,210 | 52,619,654 | 1.79% |
| 2024-03-29 | 16.06 | 16.35 | 16.06 | 16.24 | 15.84 | qfq | 3,018,946 | 48,881,827 | 1.18% |
| 2024-03-28 | 15.71 | 16.23 | 15.69 | 16.05 | 15.66 | qfq | 4,019,307 | 64,316,036 | 2.10% |
| 2024-03-27 | 16.60 | 16.63 | 15.70 | 15.72 | 15.34 | qfq | 4,257,273 | 68,683,706 | -5.13% |
| 2024-03-26 | 16.49 | 16.75 | 16.10 | 16.57 | 16.17 | qfq | 4,067,800 | 67,047,813 | -0.06% |
| 2024-03-25 | 17.20 | 17.34 | 16.56 | 16.58 | 16.18 | qfq | 5,288,639 | 89,665,478 | -4.44% |
| 2024-03-22 | 17.98 | 18.00 | 17.35 | 17.35 | 16.93 | qfq | 5,863,957 | 103,203,162 | -3.50% |
| 2024-03-21 | 18.10 | 18.33 | 17.71 | 17.98 | 17.54 | qfq | 7,548,149 | 135,890,098 | -1.15% |
| 2024-03-20 | 18.18 | 18.31 | 18.08 | 18.19 | 17.75 | qfq | 5,738,872 | 104,393,563 | 0.06% |
| 2024-03-19 | 18.20 | 18.40 | 18.10 | 18.18 | 17.74 | qfq | 7,106,429 | 129,680,507 | -1.09% |
| 2024-03-18 | 17.99 | 18.43 | 17.99 | 18.38 | 17.93 | qfq | 9,559,579 | 174,412,051 | 2.40% |
| 2024-03-15 | 17.73 | 17.98 | 17.48 | 17.95 | 17.51 | qfq | 8,277,729 | 147,067,119 | -0.66% |
| 2024-03-14 | 17.50 | 19.09 | 17.37 | 18.07 | 17.63 | qfq | 14,398,154 | 260,560,979 | 2.32% |
| 2024-03-13 | 17.68 | 18.06 | 17.60 | 17.66 | 17.23 | qfq | 7,202,706 | 128,371,914 | -0.73% |
| 2024-03-12 | 17.65 | 17.95 | 17.42 | 17.79 | 17.36 | qfq | 7,918,640 | 140,240,752 | 0.79% |
| 2024-03-11 | 17.69 | 17.69 | 17.20 | 17.65 | 17.22 | qfq | 7,700,915 | 134,549,335 | -0.40% |
| 2024-03-08 | 17.88 | 18.10 | 17.48 | 17.72 | 17.29 | qfq | 11,015,982 | 195,008,286 | -2.69% |
| 2024-03-07 | 17.78 | 18.51 | 17.34 | 18.21 | 17.77 | qfq | 17,553,728 | 316,205,742 | 3.76% |
| 2024-03-06 | 17.00 | 18.18 | 16.82 | 17.55 | 17.12 | qfq | 12,726,727 | 223,454,754 | 2.87% |
| 2024-03-05 | 16.83 | 17.39 | 16.59 | 17.06 | 16.64 | qfq | 9,132,886 | 155,338,981 | 1.07% |
| 2024-03-04 | 17.17 | 17.19 | 16.51 | 16.88 | 16.47 | qfq | 5,708,936 | 96,004,991 | -1.34% |
| 2024-03-01 | 17.10 | 17.54 | 16.81 | 17.11 | 16.69 | qfq | 7,699,967 | 132,050,782 | 0.18% |
| 2024-02-29 | 16.25 | 17.10 | 16.11 | 17.08 | 16.66 | qfq | 8,528,599 | 143,455,961 | 2.64% |
| 2024-02-28 | 18.28 | 18.58 | 16.58 | 16.64 | 16.23 | qfq | 16,169,808 | 286,482,783 | -9.61% |
| 2024-02-27 | 17.98 | 18.41 | 17.70 | 18.41 | 17.96 | qfq | 14,634,104 | 265,665,617 | 1.27% |
| 2024-02-26 | 19.11 | 19.11 | 17.86 | 18.18 | 17.74 | qfq | 21,591,160 | 397,492,692 | 0.00% |
| 2024-02-23 | 16.50 | 18.18 | 16.28 | 18.18 | 17.74 | qfq | 10,539,702 | 179,981,530 | 9.98% |
| 2024-02-22 | 16.30 | 16.66 | 16.16 | 16.53 | 16.13 | qfq | 10,091,820 | 165,384,657 | 2.16% |
| 2024-02-21 | 15.60 | 16.78 | 15.55 | 16.18 | 15.79 | qfq | 12,855,809 | 209,260,118 | 1.25% |
| 2024-02-20 | 15.55 | 16.16 | 15.45 | 15.98 | 15.59 | qfq | 10,588,255 | 168,460,498 | 3.10% |
| 2024-02-19 | 15.13 | 15.88 | 14.90 | 15.50 | 15.12 | qfq | 11,952,045 | 183,431,935 | 3.06% |
| 2024-02-08 | 14.23 | 15.20 | 14.18 | 15.04 | 14.67 | qfq | 9,770,544 | 144,903,418 | 3.37% |
| 2024-02-07 | 16.10 | 16.25 | 14.55 | 14.55 | 14.20 | qfq | 13,884,026 | 213,487,963 | -10.02% |
| 2024-02-06 | 14.90 | 16.93 | 14.50 | 16.17 | 15.78 | qfq | 16,206,333 | 255,396,568 | 5.07% |
| 2024-02-05 | 17.10 | 17.27 | 15.39 | 15.39 | 15.01 | qfq | 11,653,998 | 183,980,884 | -10.00% |
| 2024-02-02 | 18.24 | 18.69 | 16.88 | 17.10 | 16.68 | qfq | 16,189,742 | 285,554,108 | -8.85% |
| 2024-02-01 | 18.80 | 19.31 | 18.76 | 18.76 | 18.30 | qfq | 17,244,128 | 325,819,637 | -9.98% |
| 2024-01-31 | 21.50 | 21.89 | 20.84 | 20.84 | 20.33 | qfq | 14,410,307 | 302,286,207 | -9.98% |
| 2024-01-30 | 25.21 | 25.94 | 23.15 | 23.15 | 22.59 | qfq | 25,959,265 | 630,581,967 | -9.99% |
| 2024-01-29 | 25.72 | 25.72 | 25.72 | 25.72 | 25.09 | qfq | 2,463,118 | 63,351,395 | 10.01% |
| 2024-01-26 | 20.76 | 23.38 | 20.42 | 23.38 | 22.81 | qfq | 27,897,376 | 618,578,676 | 10.02% |
| 2024-01-25 | 21.60 | 22.18 | 20.37 | 21.25 | 20.73 | qfq | 22,196,853 | 470,877,201 | -3.63% |
| 2024-01-24 | 21.38 | 23.50 | 21.11 | 22.05 | 21.51 | qfq | 25,386,308 | 560,538,566 | -6.69% |
| 2024-01-23 | 25.20 | 27.18 | 23.52 | 23.63 | 23.05 | qfq | 30,072,579 | 775,827,527 | -5.89% |
| 2024-01-22 | 23.00 | 26.38 | 22.22 | 25.11 | 24.50 | qfq | 27,489,896 | 674,090,840 | 3.63% |