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
精工科技002006.SZ
最近收盘价13.192026-07-17
最近交易日2026-07-17
成交量（股）9,293,528
成交额（元）126,180,797
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-19 | cash_dividend | 0.15 | — | — | — | 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 | 13.96 | 14.05 | 13.14 | 13.19 | 13.19 | qfq | 9,293,528 | 126,180,797 | -5.58% |
| 2026-07-16 | 13.66 | 14.14 | 13.60 | 13.97 | 13.97 | qfq | 8,019,801 | 111,613,296 | 1.16% |
| 2026-07-15 | 13.76 | 14.03 | 13.60 | 13.81 | 13.81 | qfq | 6,465,762 | 89,230,971 | 0.58% |
| 2026-07-14 | 13.85 | 13.97 | 13.44 | 13.73 | 13.73 | qfq | 9,008,723 | 123,310,786 | -0.94% |
| 2026-07-13 | 14.68 | 14.73 | 13.86 | 13.86 | 13.86 | qfq | 11,122,342 | 157,450,092 | -6.29% |
| 2026-07-10 | 14.50 | 15.09 | 14.46 | 14.79 | 14.79 | qfq | 11,136,400 | 164,607,070 | 1.44% |
| 2026-07-09 | 14.46 | 14.63 | 14.01 | 14.58 | 14.58 | qfq | 8,586,475 | 123,171,273 | 0.69% |
| 2026-07-08 | 14.86 | 14.91 | 14.40 | 14.48 | 14.48 | qfq | 9,180,056 | 133,582,221 | -4.11% |
| 2026-07-07 | 15.55 | 15.80 | 15.05 | 15.10 | 14.90 | qfq | 9,949,013 | 152,468,131 | -3.27% |
| 2026-07-06 | 15.84 | 16.16 | 15.58 | 15.61 | 15.40 | qfq | 12,625,619 | 199,558,773 | -1.58% |
| 2026-07-03 | 15.82 | 16.14 | 15.44 | 15.86 | 15.65 | qfq | 16,110,385 | 254,439,069 | 1.67% |
| 2026-07-02 | 15.87 | 16.10 | 15.55 | 15.60 | 15.39 | qfq | 15,259,265 | 242,274,518 | -1.70% |
| 2026-07-01 | 14.90 | 16.06 | 14.82 | 15.87 | 15.66 | qfq | 21,296,631 | 331,968,563 | 7.89% |
| 2026-06-30 | 14.03 | 14.79 | 13.90 | 14.71 | 14.52 | qfq | 13,588,937 | 196,893,629 | 4.85% |
| 2026-06-29 | 13.81 | 14.40 | 13.80 | 14.03 | 13.84 | qfq | 13,100,290 | 185,243,080 | 1.67% |
| 2026-06-26 | 14.30 | 14.33 | 13.78 | 13.80 | 13.62 | qfq | 10,127,899 | 141,666,994 | -3.77% |
| 2026-06-25 | 14.57 | 14.66 | 14.20 | 14.34 | 14.15 | qfq | 9,564,916 | 137,572,084 | -1.92% |
| 2026-06-24 | 14.60 | 14.74 | 14.06 | 14.62 | 14.43 | qfq | 11,236,888 | 161,793,393 | 0.83% |
| 2026-06-23 | 14.43 | 14.97 | 14.37 | 14.50 | 14.31 | qfq | 9,088,127 | 133,285,303 | -0.28% |
| 2026-06-22 | 14.88 | 14.91 | 14.00 | 14.54 | 14.35 | qfq | 14,771,360 | 211,119,104 | -2.61% |
| 2026-06-18 | 14.78 | 15.12 | 14.62 | 14.93 | 14.73 | qfq | 7,594,684 | 113,294,299 | 0.61% |
| 2026-06-17 | 15.26 | 15.34 | 14.70 | 14.84 | 14.64 | qfq | 9,770,412 | 146,255,020 | -3.39% |
| 2026-06-16 | 15.25 | 15.47 | 15.05 | 15.36 | 15.16 | qfq | 7,043,186 | 107,785,985 | 0.33% |
| 2026-06-15 | 15.00 | 15.33 | 15.00 | 15.31 | 15.11 | qfq | 7,935,200 | 120,451,608 | 2.82% |
| 2026-06-12 | 14.98 | 15.12 | 14.77 | 14.89 | 14.69 | qfq | 8,851,128 | 132,326,463 | 0.61% |
| 2026-06-11 | 15.05 | 15.17 | 14.62 | 14.80 | 14.60 | qfq | 8,583,387 | 126,886,761 | -2.63% |
| 2026-06-10 | 15.85 | 15.94 | 14.98 | 15.20 | 15.00 | qfq | 10,507,940 | 160,687,188 | -5.00% |
| 2026-06-09 | 15.96 | 16.00 | 15.67 | 16.00 | 15.79 | qfq | 6,122,101 | 97,078,643 | 0.95% |
| 2026-06-08 | 15.89 | 16.37 | 15.67 | 15.85 | 15.64 | qfq | 8,877,852 | 142,250,346 | -2.88% |
| 2026-06-05 | 15.93 | 16.54 | 15.37 | 16.32 | 16.10 | qfq | 15,249,210 | 243,395,827 | 2.13% |
| 2026-06-04 | 16.04 | 16.29 | 15.86 | 15.98 | 15.77 | qfq | 8,890,172 | 142,571,133 | 0.69% |
| 2026-06-03 | 16.04 | 16.24 | 15.76 | 15.87 | 15.66 | qfq | 11,170,412 | 179,211,188 | -0.19% |
| 2026-06-02 | 16.66 | 16.75 | 15.87 | 15.90 | 15.69 | qfq | 12,240,136 | 196,800,009 | -4.22% |
| 2026-06-01 | 16.52 | 16.92 | 16.52 | 16.60 | 16.38 | qfq | 9,444,881 | 157,541,829 | -2.01% |
| 2026-05-29 | 17.90 | 17.90 | 16.88 | 16.94 | 16.72 | qfq | 15,164,655 | 260,605,795 | -5.47% |
| 2026-05-28 | 17.64 | 17.97 | 17.46 | 17.92 | 17.68 | qfq | 11,245,988 | 199,288,892 | 1.30% |
| 2026-05-27 | 18.45 | 18.54 | 17.67 | 17.69 | 17.46 | qfq | 14,667,436 | 264,758,750 | -4.99% |
| 2026-05-26 | 18.55 | 18.95 | 18.28 | 18.62 | 18.37 | qfq | 14,607,973 | 272,039,732 | 0.81% |
| 2026-05-25 | 18.44 | 18.64 | 18.22 | 18.47 | 18.23 | qfq | 9,722,274 | 178,981,954 | 0.44% |
| 2026-05-22 | 18.26 | 18.49 | 18.08 | 18.39 | 18.15 | qfq | 10,828,657 | 198,207,791 | 1.04% |
| 2026-05-21 | 18.62 | 18.90 | 18.20 | 18.20 | 17.96 | qfq | 17,466,295 | 325,014,979 | -2.26% |
| 2026-05-20 | 18.98 | 18.98 | 18.50 | 18.62 | 18.37 | qfq | 13,330,739 | 248,516,857 | -2.26% |
| 2026-05-19 | 19.28 | 19.30 | 18.78 | 19.05 | 18.80 | qfq | 16,911,223 | 320,544,355 | -0.68% |
| 2026-05-18 | 18.63 | 19.18 | 18.45 | 19.18 | 18.93 | qfq | 24,765,170 | 469,301,360 | 3.06% |
| 2026-05-15 | 18.21 | 18.88 | 18.08 | 18.61 | 18.36 | qfq | 19,115,728 | 354,417,474 | 2.14% |
| 2026-05-14 | 18.58 | 18.66 | 18.21 | 18.22 | 17.98 | qfq | 12,793,152 | 235,637,934 | -1.51% |
| 2026-05-13 | 17.94 | 18.56 | 17.78 | 18.50 | 18.26 | qfq | 14,830,503 | 271,111,148 | 2.66% |
| 2026-05-12 | 18.34 | 18.34 | 17.93 | 18.02 | 17.78 | qfq | 10,955,100 | 197,979,253 | -1.91% |
| 2026-05-11 | 18.40 | 18.54 | 18.27 | 18.37 | 18.13 | qfq | 14,895,554 | 273,441,073 | 0.44% |
| 2026-05-08 | 18.03 | 18.32 | 17.93 | 18.29 | 18.05 | qfq | 13,735,464 | 249,870,649 | 1.11% |
| 2026-05-07 | 18.19 | 18.25 | 18.00 | 18.09 | 17.85 | qfq | 13,156,100 | 238,203,988 | 0.00% |
| 2026-05-06 | 17.96 | 18.25 | 17.96 | 18.09 | 17.85 | qfq | 11,846,531 | 214,840,174 | 1.57% |
| 2026-04-30 | 17.60 | 18.28 | 17.60 | 17.81 | 17.57 | qfq | 10,608,303 | 190,074,555 | 2.47% |
| 2026-04-29 | 16.95 | 17.43 | 16.94 | 17.38 | 17.15 | qfq | 6,137,075 | 106,236,423 | 1.82% |
| 2026-04-28 | 17.39 | 17.45 | 16.95 | 17.07 | 16.84 | qfq | 8,224,379 | 140,950,345 | -2.23% |
| 2026-04-27 | 17.30 | 17.51 | 17.15 | 17.46 | 17.23 | qfq | 7,294,037 | 127,017,242 | 0.92% |
| 2026-04-24 | 17.50 | 17.66 | 17.20 | 17.30 | 17.07 | qfq | 7,036,765 | 121,896,644 | -1.98% |
| 2026-04-23 | 18.01 | 18.05 | 17.52 | 17.65 | 17.42 | qfq | 9,388,000 | 166,364,938 | -2.00% |
| 2026-04-22 | 17.85 | 18.04 | 17.73 | 18.01 | 17.77 | qfq | 8,636,366 | 154,700,754 | 0.73% |
| 2026-04-21 | 18.00 | 18.07 | 17.70 | 17.88 | 17.64 | qfq | 7,765,221 | 138,597,386 | -0.61% |
| 2026-04-20 | 17.88 | 18.05 | 17.70 | 17.99 | 17.75 | qfq | 12,338,400 | 221,077,141 | -1.42% |
| 2026-04-17 | 18.10 | 18.33 | 17.95 | 18.25 | 18.01 | qfq | 7,211,100 | 130,903,457 | 0.55% |
| 2026-04-16 | 18.10 | 18.18 | 17.92 | 18.15 | 17.91 | qfq | 5,868,692 | 106,224,722 | 0.61% |
| 2026-04-15 | 18.30 | 18.35 | 18.01 | 18.04 | 17.80 | qfq | 6,827,722 | 124,125,888 | -0.88% |
| 2026-04-14 | 18.10 | 18.20 | 17.99 | 18.20 | 17.96 | qfq | 7,961,012 | 144,064,249 | 1.68% |
| 2026-04-13 | 17.68 | 17.95 | 17.68 | 17.90 | 17.66 | qfq | 5,598,366 | 99,806,805 | 0.73% |
| 2026-04-10 | 17.60 | 17.90 | 17.60 | 17.77 | 17.53 | qfq | 6,862,396 | 122,217,543 | 1.66% |
| 2026-04-09 | 17.62 | 17.67 | 17.40 | 17.48 | 17.25 | qfq | 7,394,400 | 129,660,864 | -1.74% |
| 2026-04-08 | 17.20 | 17.80 | 17.20 | 17.79 | 17.55 | qfq | 11,109,751 | 194,982,709 | 5.58% |
| 2026-04-07 | 16.86 | 17.07 | 16.77 | 16.85 | 16.63 | qfq | 4,974,305 | 84,208,926 | 0.60% |
| 2026-04-03 | 17.07 | 17.15 | 16.70 | 16.75 | 16.53 | qfq | 6,013,401 | 101,224,142 | -1.87% |
| 2026-04-02 | 17.49 | 17.52 | 16.91 | 17.07 | 16.84 | qfq | 8,066,000 | 138,487,568 | -2.85% |
| 2026-04-01 | 17.61 | 17.70 | 17.36 | 17.57 | 17.34 | qfq | 7,017,500 | 122,868,061 | 1.80% |
| 2026-03-31 | 17.43 | 17.78 | 17.24 | 17.26 | 17.03 | qfq | 8,017,037 | 140,203,318 | -0.75% |
| 2026-03-30 | 17.37 | 17.48 | 17.06 | 17.39 | 17.16 | qfq | 6,931,042 | 119,843,161 | -1.08% |
| 2026-03-27 | 17.17 | 17.68 | 17.11 | 17.58 | 17.35 | qfq | 7,189,908 | 125,704,756 | 0.98% |
| 2026-03-26 | 17.88 | 17.91 | 17.34 | 17.41 | 17.18 | qfq | 7,362,200 | 129,505,086 | -2.79% |
| 2026-03-25 | 17.69 | 17.99 | 17.69 | 17.91 | 17.67 | qfq | 7,850,781 | 140,471,375 | 1.47% |
| 2026-03-24 | 17.69 | 17.77 | 17.20 | 17.65 | 17.42 | qfq | 8,638,200 | 150,892,116 | 1.79% |
| 2026-03-23 | 17.83 | 18.20 | 17.13 | 17.34 | 17.11 | qfq | 12,431,432 | 220,664,386 | -3.29% |
| 2026-03-20 | 18.81 | 18.96 | 17.93 | 17.93 | 17.69 | qfq | 12,252,900 | 224,887,082 | -4.73% |
| 2026-03-19 | 19.16 | 19.27 | 18.71 | 18.82 | 18.57 | qfq | 11,105,032 | 210,921,394 | -3.83% |
| 2026-03-18 | 19.80 | 19.81 | 19.26 | 19.57 | 19.31 | qfq | 14,760,895 | 287,197,238 | -2.20% |
| 2026-03-17 | 19.63 | 20.10 | 19.47 | 20.01 | 19.75 | qfq | 19,008,820 | 377,019,396 | 2.25% |
| 2026-03-16 | 19.32 | 19.88 | 19.15 | 19.57 | 19.31 | qfq | 10,410,495 | 203,464,693 | -0.05% |
| 2026-03-13 | 19.53 | 19.95 | 19.35 | 19.58 | 19.32 | qfq | 15,942,795 | 313,060,339 | -2.59% |
| 2026-03-12 | 20.80 | 21.20 | 20.04 | 20.10 | 19.83 | qfq | 29,063,173 | 596,272,023 | 2.03% |
| 2026-03-11 | 19.62 | 19.95 | 19.56 | 19.70 | 19.44 | qfq | 10,320,390 | 203,769,646 | 0.77% |
| 2026-03-10 | 19.37 | 19.58 | 19.29 | 19.55 | 19.29 | qfq | 8,384,228 | 163,045,191 | 2.73% |
| 2026-03-09 | 18.99 | 19.19 | 18.45 | 19.03 | 18.78 | qfq | 10,472,525 | 196,529,686 | -1.60% |
| 2026-03-06 | 19.17 | 19.44 | 19.10 | 19.34 | 19.08 | qfq | 6,313,246 | 122,022,665 | 0.57% |
| 2026-03-05 | 19.28 | 19.50 | 19.12 | 19.23 | 18.98 | qfq | 10,545,413 | 203,443,289 | 1.58% |
| 2026-03-04 | 18.80 | 19.29 | 18.70 | 18.93 | 18.68 | qfq | 10,801,946 | 205,451,218 | -0.58% |
| 2026-03-03 | 20.21 | 20.38 | 18.95 | 19.04 | 18.79 | qfq | 17,045,158 | 333,373,871 | -5.65% |
| 2026-03-02 | 20.43 | 20.66 | 20.10 | 20.18 | 19.91 | qfq | 13,626,343 | 276,905,084 | -3.07% |
| 2026-02-27 | 20.70 | 20.85 | 20.62 | 20.82 | 20.54 | qfq | 9,575,067 | 198,695,278 | 0.10% |
| 2026-02-26 | 20.84 | 20.90 | 20.57 | 20.80 | 20.52 | qfq | 9,709,617 | 201,457,614 | -0.24% |
| 2026-02-25 | 20.70 | 21.02 | 20.66 | 20.85 | 20.57 | qfq | 12,881,772 | 268,844,106 | 0.92% |
| 2026-02-24 | 20.60 | 20.73 | 20.43 | 20.66 | 20.39 | qfq | 11,969,400 | 246,838,817 | 1.92% |
| 2026-02-13 | 20.32 | 20.50 | 20.26 | 20.27 | 20.00 | qfq | 9,232,436 | 188,313,237 | -0.83% |
| 2026-02-12 | 20.42 | 20.55 | 20.20 | 20.44 | 20.17 | qfq | 9,848,625 | 201,450,368 | -0.05% |
| 2026-02-11 | 20.44 | 20.70 | 20.37 | 20.45 | 20.18 | qfq | 10,325,726 | 212,030,902 | -0.20% |
| 2026-02-10 | 20.53 | 20.63 | 20.42 | 20.49 | 20.22 | qfq | 10,963,421 | 224,858,198 | -0.39% |
| 2026-02-09 | 20.57 | 20.66 | 20.39 | 20.57 | 20.30 | qfq | 9,966,603 | 204,529,925 | 1.43% |
| 2026-02-06 | 20.00 | 20.46 | 19.86 | 20.28 | 20.01 | qfq | 10,513,150 | 213,095,590 | 0.40% |
| 2026-02-05 | 20.60 | 20.62 | 20.04 | 20.20 | 19.93 | qfq | 12,157,228 | 245,889,292 | -1.80% |
| 2026-02-04 | 20.48 | 20.60 | 20.28 | 20.57 | 20.30 | qfq | 10,451,921 | 213,775,559 | -0.15% |
| 2026-02-03 | 20.20 | 20.64 | 20.08 | 20.60 | 20.33 | qfq | 17,337,219 | 353,975,473 | 3.10% |
| 2026-02-02 | 20.56 | 20.75 | 19.95 | 19.98 | 19.72 | qfq | 14,139,820 | 287,133,116 | -2.96% |
| 2026-01-30 | 20.68 | 20.93 | 19.96 | 20.59 | 20.32 | qfq | 17,410,741 | 355,616,347 | -1.15% |
| 2026-01-29 | 21.63 | 21.64 | 20.70 | 20.83 | 20.55 | qfq | 22,938,761 | 484,526,494 | -3.96% |
| 2026-01-28 | 22.35 | 22.53 | 21.55 | 21.69 | 21.40 | qfq | 23,831,148 | 519,653,702 | -3.51% |
| 2026-01-27 | 22.60 | 22.65 | 21.78 | 22.48 | 22.18 | qfq | 18,946,303 | 420,937,356 | -0.53% |
| 2026-01-26 | 23.58 | 23.74 | 22.46 | 22.60 | 22.30 | qfq | 28,005,839 | 643,334,382 | -4.16% |
| 2026-01-23 | 23.02 | 23.75 | 23.02 | 23.58 | 23.27 | qfq | 30,979,394 | 727,627,711 | 2.61% |
| 2026-01-22 | 23.00 | 23.29 | 22.85 | 22.98 | 22.68 | qfq | 17,862,245 | 411,034,802 | -0.04% |
| 2026-01-21 | 22.76 | 23.14 | 22.64 | 22.99 | 22.69 | qfq | 19,541,268 | 448,581,504 | 0.13% |
| 2026-01-20 | 23.00 | 23.66 | 22.72 | 22.96 | 22.66 | qfq | 26,486,124 | 612,251,848 | -0.22% |
| 2026-01-19 | 22.68 | 23.23 | 22.68 | 23.01 | 22.71 | qfq | 27,666,058 | 635,548,238 | 1.46% |
| 2026-01-16 | 22.10 | 22.94 | 21.96 | 22.68 | 22.38 | qfq | 26,663,014 | 598,077,248 | 3.61% |
| 2026-01-15 | 22.00 | 22.28 | 21.70 | 21.89 | 21.60 | qfq | 17,682,533 | 387,325,942 | -0.86% |
| 2026-01-14 | 22.61 | 22.97 | 21.88 | 22.08 | 21.79 | qfq | 34,566,203 | 776,035,296 | -2.34% |
| 2026-01-13 | 23.69 | 23.69 | 22.56 | 22.61 | 22.31 | qfq | 33,104,705 | 758,248,079 | -4.92% |
| 2026-01-12 | 23.52 | 24.08 | 23.04 | 23.78 | 23.47 | qfq | 46,928,565 | 1,109,640,808 | 1.89% |
| 2026-01-09 | 23.46 | 23.79 | 23.18 | 23.34 | 23.03 | qfq | 35,191,574 | 824,503,560 | -0.47% |
| 2026-01-08 | 23.40 | 23.85 | 22.90 | 23.45 | 23.14 | qfq | 31,716,573 | 744,089,515 | -0.09% |
| 2026-01-07 | 23.50 | 23.72 | 23.27 | 23.47 | 23.16 | qfq | 24,428,730 | 573,016,114 | -1.05% |
| 2026-01-06 | 24.00 | 24.00 | 23.50 | 23.72 | 23.41 | qfq | 31,569,881 | 746,940,649 | -1.94% |
| 2026-01-05 | 23.59 | 24.69 | 23.17 | 24.19 | 23.87 | qfq | 41,852,852 | 1,000,361,083 | 4.45% |
| 2025-12-31 | 23.55 | 23.62 | 22.80 | 23.16 | 22.85 | qfq | 25,764,881 | 594,525,492 | -1.19% |
| 2025-12-30 | 23.20 | 23.83 | 22.77 | 23.44 | 23.13 | qfq | 47,693,561 | 1,119,230,560 | 0.60% |
| 2025-12-29 | 21.95 | 23.65 | 21.77 | 23.30 | 22.99 | qfq | 48,153,546 | 1,109,521,319 | 6.88% |
| 2025-12-26 | 21.89 | 22.18 | 21.60 | 21.80 | 21.51 | qfq | 19,464,659 | 424,965,132 | -0.37% |
| 2025-12-25 | 21.10 | 21.95 | 21.06 | 21.88 | 21.59 | qfq | 22,163,650 | 481,115,880 | 3.94% |
| 2025-12-24 | 20.55 | 21.45 | 20.42 | 21.05 | 20.77 | qfq | 16,482,125 | 346,136,957 | 2.63% |
| 2025-12-23 | 20.85 | 20.93 | 20.40 | 20.51 | 20.24 | qfq | 13,275,052 | 273,318,664 | -1.82% |
| 2025-12-22 | 21.20 | 21.20 | 20.69 | 20.89 | 20.61 | qfq | 15,634,477 | 326,126,118 | -0.43% |
| 2025-12-19 | 20.94 | 21.42 | 20.76 | 20.98 | 20.70 | qfq | 12,190,429 | 255,852,328 | 0.10% |
| 2025-12-18 | 20.85 | 21.32 | 20.72 | 20.96 | 20.68 | qfq | 11,371,201 | 239,196,429 | -0.29% |
| 2025-12-17 | 20.93 | 21.18 | 20.28 | 21.02 | 20.74 | qfq | 16,462,276 | 340,776,470 | 0.96% |
| 2025-12-16 | 22.00 | 22.00 | 20.60 | 20.82 | 20.54 | qfq | 25,136,937 | 530,018,313 | -6.47% |
| 2025-12-15 | 21.89 | 22.56 | 21.61 | 22.26 | 21.97 | qfq | 27,218,196 | 602,885,100 | 2.34% |
| 2025-12-12 | 21.94 | 22.08 | 21.22 | 21.75 | 21.46 | qfq | 18,261,836 | 395,338,894 | -0.91% |
| 2025-12-11 | 22.34 | 22.40 | 21.93 | 21.95 | 21.66 | qfq | 12,566,568 | 277,122,686 | -1.66% |
| 2025-12-10 | 22.50 | 22.62 | 21.90 | 22.32 | 22.02 | qfq | 15,731,343 | 348,975,737 | -0.31% |
| 2025-12-09 | 22.56 | 22.80 | 22.02 | 22.39 | 22.09 | qfq | 19,330,461 | 434,333,403 | -1.50% |
| 2025-12-08 | 22.30 | 23.24 | 21.95 | 22.73 | 22.43 | qfq | 29,713,986 | 673,086,075 | 4.03% |
| 2025-12-05 | 21.51 | 21.98 | 21.38 | 21.85 | 21.56 | qfq | 18,912,120 | 409,778,953 | 2.20% |
| 2025-12-04 | 22.61 | 22.86 | 21.13 | 21.38 | 21.10 | qfq | 40,343,995 | 873,781,476 | -4.98% |
| 2025-12-03 | 22.12 | 22.85 | 22.01 | 22.50 | 22.20 | qfq | 31,177,535 | 699,691,685 | 2.23% |
| 2025-12-02 | 21.06 | 22.22 | 20.90 | 22.01 | 21.72 | qfq | 33,104,549 | 716,872,016 | 4.41% |
| 2025-12-01 | 19.95 | 21.18 | 19.92 | 21.08 | 20.80 | qfq | 30,234,029 | 624,423,811 | 6.68% |
| 2025-11-28 | 19.63 | 19.92 | 19.41 | 19.76 | 19.50 | qfq | 12,175,342 | 239,834,551 | 0.66% |
| 2025-11-27 | 19.81 | 20.08 | 19.55 | 19.63 | 19.37 | qfq | 13,760,555 | 272,209,437 | -1.51% |
| 2025-11-26 | 19.83 | 20.18 | 19.53 | 19.93 | 19.67 | qfq | 13,677,968 | 272,470,321 | 0.00% |
| 2025-11-25 | 20.26 | 20.65 | 19.83 | 19.93 | 19.67 | qfq | 21,569,615 | 435,562,724 | -0.35% |
| 2025-11-24 | 20.45 | 20.68 | 19.60 | 20.00 | 19.74 | qfq | 18,659,710 | 375,443,336 | -0.79% |
| 2025-11-21 | 21.06 | 21.50 | 20.10 | 20.16 | 19.89 | qfq | 30,135,785 | 619,083,772 | -5.75% |
| 2025-11-20 | 23.30 | 23.52 | 20.97 | 21.39 | 21.11 | qfq | 53,595,094 | 1,173,823,283 | -8.20% |
| 2025-11-19 | 24.14 | 25.05 | 23.14 | 23.30 | 22.99 | qfq | 45,187,307 | 1,080,258,327 | -2.43% |
| 2025-11-18 | 22.80 | 24.60 | 22.63 | 23.88 | 23.56 | qfq | 60,033,169 | 1,429,133,435 | 6.46% |
| 2025-11-17 | 22.28 | 22.98 | 22.16 | 22.43 | 22.13 | qfq | 24,987,311 | 561,746,489 | 0.67% |
| 2025-11-14 | 22.08 | 22.84 | 21.67 | 22.28 | 21.98 | qfq | 23,819,057 | 530,650,312 | 0.00% |
| 2025-11-13 | 22.00 | 22.95 | 21.82 | 22.28 | 21.98 | qfq | 21,705,638 | 483,511,410 | 1.18% |
| 2025-11-12 | 22.93 | 22.94 | 21.90 | 22.02 | 21.73 | qfq | 28,625,504 | 638,326,430 | -4.68% |
| 2025-11-11 | 22.94 | 23.55 | 22.71 | 23.10 | 22.79 | qfq | 34,260,352 | 790,702,763 | 0.96% |
| 2025-11-10 | 21.46 | 23.20 | 21.46 | 22.88 | 22.58 | qfq | 40,880,245 | 911,648,900 | 6.97% |
| 2025-11-07 | 21.79 | 21.89 | 21.20 | 21.39 | 21.11 | qfq | 26,184,817 | 563,299,012 | -2.82% |
| 2025-11-06 | 22.14 | 22.42 | 21.87 | 22.01 | 21.72 | qfq | 26,418,539 | 583,166,894 | 0.55% |
| 2025-11-05 | 20.62 | 22.22 | 20.51 | 21.89 | 21.60 | qfq | 31,388,680 | 678,683,137 | 4.49% |
| 2025-11-04 | 21.50 | 21.50 | 20.77 | 20.95 | 20.67 | qfq | 20,894,544 | 439,369,656 | -2.74% |
| 2025-11-03 | 20.73 | 21.55 | 20.61 | 21.54 | 21.25 | qfq | 33,995,222 | 722,881,248 | 4.87% |
| 2025-10-31 | 20.59 | 21.08 | 19.99 | 20.54 | 20.27 | qfq | 23,349,448 | 482,227,833 | -2.79% |
| 2025-10-30 | 21.49 | 21.69 | 20.66 | 21.13 | 20.85 | qfq | 29,587,240 | 623,655,132 | -1.22% |
| 2025-10-29 | 20.72 | 21.59 | 20.64 | 21.39 | 21.11 | qfq | 24,924,492 | 528,059,088 | 3.28% |
| 2025-10-28 | 20.45 | 21.22 | 20.35 | 20.71 | 20.44 | qfq | 21,467,981 | 446,694,227 | 1.22% |
| 2025-10-27 | 20.60 | 20.73 | 20.18 | 20.46 | 20.19 | qfq | 16,429,666 | 335,244,548 | 0.89% |
| 2025-10-24 | 19.90 | 20.58 | 19.83 | 20.28 | 20.01 | qfq | 15,300,234 | 309,436,405 | 2.32% |
| 2025-10-23 | 19.80 | 19.90 | 19.41 | 19.82 | 19.56 | qfq | 9,577,886 | 187,845,293 | -0.25% |
| 2025-10-22 | 20.00 | 20.30 | 19.73 | 19.87 | 19.61 | qfq | 10,496,699 | 209,603,747 | -0.65% |
| 2025-10-21 | 20.25 | 20.35 | 19.90 | 20.00 | 19.74 | qfq | 12,819,640 | 256,914,145 | -0.10% |
| 2025-10-20 | 19.60 | 20.25 | 19.60 | 20.02 | 19.75 | qfq | 13,571,285 | 271,178,667 | 3.09% |
| 2025-10-17 | 20.44 | 20.61 | 19.35 | 19.42 | 19.16 | qfq | 16,373,400 | 324,885,204 | -4.99% |
| 2025-10-16 | 20.87 | 20.87 | 20.30 | 20.44 | 20.17 | qfq | 11,048,201 | 226,849,197 | -1.78% |
| 2025-10-15 | 20.30 | 20.87 | 19.86 | 20.81 | 20.53 | qfq | 17,535,281 | 357,901,144 | 2.46% |
| 2025-10-14 | 21.45 | 21.56 | 20.20 | 20.31 | 20.04 | qfq | 23,910,146 | 496,680,016 | -4.51% |
| 2025-10-13 | 20.40 | 21.37 | 20.35 | 21.27 | 20.99 | qfq | 30,347,266 | 637,074,104 | -2.97% |
| 2025-10-10 | 22.20 | 22.83 | 21.85 | 21.92 | 21.63 | qfq | 22,952,693 | 507,463,141 | -1.79% |
| 2025-10-09 | 22.12 | 22.63 | 22.00 | 22.32 | 22.02 | qfq | 29,052,375 | 649,368,610 | 1.04% |
| 2025-09-30 | 21.78 | 22.35 | 21.77 | 22.09 | 21.80 | qfq | 22,056,045 | 488,110,860 | 1.42% |
| 2025-09-29 | 21.82 | 22.03 | 21.49 | 21.78 | 21.49 | qfq | 28,082,731 | 610,427,588 | -0.77% |
| 2025-09-26 | 22.49 | 22.49 | 21.88 | 21.95 | 21.66 | qfq | 26,580,532 | 589,207,928 | -2.79% |
| 2025-09-25 | 22.25 | 22.96 | 22.00 | 22.58 | 22.28 | qfq | 37,362,544 | 846,934,663 | 1.48% |
| 2025-09-24 | 22.32 | 22.45 | 21.74 | 22.25 | 21.96 | qfq | 31,062,753 | 687,960,251 | 0.63% |
| 2025-09-23 | 22.56 | 23.23 | 21.65 | 22.11 | 21.82 | qfq | 54,139,626 | 1,203,038,957 | -1.82% |
| 2025-09-22 | 20.53 | 22.52 | 20.53 | 22.52 | 22.22 | qfq | 67,075,329 | 1,469,918,539 | 10.01% |
| 2025-09-19 | 20.49 | 21.00 | 20.25 | 20.47 | 20.20 | qfq | 30,637,823 | 630,609,828 | -0.58% |
| 2025-09-18 | 20.67 | 21.65 | 20.26 | 20.59 | 20.32 | qfq | 56,205,867 | 1,180,577,737 | 2.23% |
| 2025-09-17 | 19.88 | 20.22 | 19.74 | 20.14 | 19.87 | qfq | 40,945,541 | 819,993,935 | 1.82% |
| 2025-09-16 | 19.48 | 20.05 | 19.48 | 19.78 | 19.52 | qfq | 55,373,618 | 1,094,378,057 | 1.64% |
| 2025-09-15 | 18.35 | 20.12 | 18.35 | 19.46 | 19.20 | qfq | 71,479,910 | 1,396,306,707 | 6.40% |
| 2025-09-12 | 18.14 | 18.45 | 17.81 | 18.29 | 18.05 | qfq | 28,372,555 | 517,548,600 | 1.39% |
| 2025-09-11 | 17.28 | 18.23 | 17.15 | 18.04 | 17.80 | qfq | 28,263,714 | 503,713,405 | 4.22% |
| 2025-09-10 | 17.66 | 17.83 | 17.26 | 17.31 | 17.08 | qfq | 11,693,524 | 204,124,347 | -1.93% |
| 2025-09-09 | 17.77 | 18.02 | 17.53 | 17.65 | 17.42 | qfq | 13,299,422 | 236,255,433 | -0.68% |
| 2025-09-08 | 17.46 | 17.78 | 17.40 | 17.77 | 17.53 | qfq | 14,847,483 | 261,259,003 | 2.13% |
| 2025-09-05 | 16.86 | 17.45 | 16.82 | 17.40 | 17.17 | qfq | 16,413,103 | 283,070,640 | 3.20% |
| 2025-09-04 | 17.24 | 17.57 | 16.56 | 16.86 | 16.64 | qfq | 15,709,098 | 268,782,561 | -2.15% |
| 2025-09-03 | 17.90 | 17.98 | 17.18 | 17.23 | 17.00 | qfq | 12,164,472 | 213,178,084 | -3.47% |
| 2025-09-02 | 18.00 | 18.06 | 17.41 | 17.85 | 17.61 | qfq | 16,650,079 | 294,769,336 | -0.78% |
| 2025-09-01 | 17.75 | 18.20 | 17.75 | 17.99 | 17.75 | qfq | 18,750,474 | 337,680,403 | 1.35% |
| 2025-08-29 | 17.85 | 18.23 | 17.61 | 17.75 | 17.51 | qfq | 15,889,039 | 283,064,059 | 0.28% |
| 2025-08-28 | 17.59 | 17.79 | 17.07 | 17.70 | 17.47 | qfq | 18,208,752 | 318,576,465 | 0.28% |
| 2025-08-27 | 18.11 | 18.26 | 17.61 | 17.65 | 17.42 | qfq | 21,468,873 | 386,330,630 | -2.54% |
| 2025-08-26 | 18.25 | 18.26 | 18.06 | 18.11 | 17.87 | qfq | 16,300,280 | 295,558,406 | -0.93% |
| 2025-08-25 | 18.53 | 18.55 | 18.10 | 18.28 | 18.04 | qfq | 25,162,631 | 460,499,518 | -0.49% |
| 2025-08-22 | 18.31 | 18.49 | 18.22 | 18.37 | 18.13 | qfq | 15,201,527 | 278,711,861 | 0.55% |
| 2025-08-21 | 18.60 | 18.95 | 18.16 | 18.27 | 18.03 | qfq | 20,943,050 | 385,999,127 | -1.14% |
| 2025-08-20 | 18.13 | 18.61 | 18.07 | 18.48 | 18.24 | qfq | 25,851,936 | 475,385,364 | 1.99% |
| 2025-08-19 | 18.02 | 18.37 | 17.71 | 18.12 | 17.88 | qfq | 23,116,328 | 416,065,382 | 0.17% |
| 2025-08-18 | 18.00 | 18.23 | 17.82 | 18.09 | 17.85 | qfq | 32,903,209 | 593,798,882 | 3.14% |
| 2025-08-15 | 17.43 | 17.65 | 17.40 | 17.54 | 17.31 | qfq | 16,283,825 | 285,653,069 | 0.92% |
| 2025-08-14 | 17.75 | 17.80 | 17.22 | 17.38 | 17.15 | qfq | 21,550,615 | 376,643,837 | -1.92% |
| 2025-08-13 | 17.76 | 17.85 | 17.55 | 17.72 | 17.49 | qfq | 21,721,879 | 384,296,865 | -0.23% |
| 2025-08-12 | 17.17 | 17.98 | 17.07 | 17.76 | 17.52 | qfq | 33,683,125 | 590,720,310 | 3.50% |
| 2025-08-11 | 16.97 | 17.47 | 16.91 | 17.16 | 16.93 | qfq | 19,838,801 | 340,920,338 | 1.66% |
| 2025-08-08 | 16.86 | 17.10 | 16.86 | 16.88 | 16.66 | qfq | 10,908,309 | 185,225,183 | -0.59% |
| 2025-08-07 | 17.00 | 17.09 | 16.83 | 16.98 | 16.76 | qfq | 14,695,542 | 248,993,952 | -0.12% |
| 2025-08-06 | 16.73 | 17.10 | 16.64 | 17.00 | 16.77 | qfq | 17,905,682 | 303,247,931 | 1.86% |
| 2025-08-05 | 16.50 | 16.75 | 16.48 | 16.69 | 16.47 | qfq | 9,033,700 | 150,398,119 | 1.27% |
| 2025-08-04 | 16.16 | 16.49 | 16.14 | 16.48 | 16.26 | qfq | 7,064,912 | 115,717,930 | 0.98% |
| 2025-08-01 | 16.42 | 16.48 | 16.26 | 16.32 | 16.10 | qfq | 6,194,990 | 101,376,214 | -0.67% |
| 2025-07-31 | 16.50 | 16.67 | 16.34 | 16.43 | 16.21 | qfq | 8,275,592 | 136,717,023 | -1.02% |
| 2025-07-30 | 16.80 | 16.81 | 16.39 | 16.60 | 16.38 | qfq | 12,077,821 | 200,202,877 | -1.43% |
| 2025-07-29 | 16.70 | 16.95 | 16.50 | 16.84 | 16.62 | qfq | 13,979,061 | 233,287,310 | 0.66% |
| 2025-07-28 | 16.77 | 16.86 | 16.66 | 16.73 | 16.51 | qfq | 11,402,300 | 191,242,280 | -0.54% |
| 2025-07-25 | 16.96 | 16.98 | 16.73 | 16.82 | 16.60 | qfq | 11,303,600 | 189,989,604 | -0.77% |
| 2025-07-24 | 17.01 | 17.09 | 16.90 | 16.95 | 16.73 | qfq | 12,949,212 | 219,448,869 | -0.35% |
| 2025-07-23 | 16.95 | 17.19 | 16.85 | 17.01 | 16.78 | qfq | 15,400,691 | 262,064,828 | -0.23% |
| 2025-07-22 | 17.39 | 17.39 | 16.85 | 17.05 | 16.82 | qfq | 20,501,250 | 348,932,142 | -1.27% |
| 2025-07-21 | 16.89 | 17.33 | 16.80 | 17.27 | 17.04 | qfq | 27,532,549 | 471,282,623 | 4.04% |
| 2025-07-18 | 16.52 | 16.63 | 16.43 | 16.60 | 16.38 | qfq | 12,196,502 | 201,514,703 | 0.48% |
| 2025-07-17 | 16.41 | 16.57 | 16.30 | 16.52 | 16.30 | qfq | 13,082,157 | 215,608,092 | 0.67% |
| 2025-07-16 | 16.39 | 16.47 | 16.26 | 16.41 | 16.19 | qfq | 11,175,007 | 183,175,404 | 0.55% |
| 2025-07-15 | 16.40 | 16.45 | 16.16 | 16.32 | 16.10 | qfq | 12,000,859 | 195,324,499 | -0.49% |
| 2025-07-14 | 16.09 | 16.48 | 16.09 | 16.40 | 16.18 | qfq | 18,397,132 | 300,643,893 | 2.12% |
| 2025-07-11 | 15.88 | 16.13 | 15.88 | 16.06 | 15.85 | qfq | 9,467,449 | 151,727,788 | 0.56% |
| 2025-07-10 | 15.95 | 16.04 | 15.88 | 15.97 | 15.76 | qfq | 7,118,959 | 113,568,169 | -0.13% |
| 2025-07-09 | 16.13 | 16.24 | 15.94 | 15.99 | 15.78 | qfq | 10,368,935 | 166,710,019 | -0.56% |
| 2025-07-08 | 15.82 | 16.09 | 15.73 | 16.08 | 15.87 | qfq | 11,835,975 | 189,330,155 | 1.77% |
| 2025-07-07 | 15.77 | 15.80 | 15.62 | 15.80 | 15.59 | qfq | 6,549,879 | 103,059,195 | 0.38% |
| 2025-07-04 | 16.04 | 16.04 | 15.74 | 15.74 | 15.53 | qfq | 11,905,287 | 188,840,540 | -2.48% |
| 2025-07-03 | 16.08 | 16.25 | 16.01 | 16.14 | 15.78 | qfq | 7,600,520 | 122,584,049 | 0.56% |
| 2025-07-02 | 16.35 | 16.35 | 15.99 | 16.05 | 15.69 | qfq | 13,654,826 | 220,018,812 | -2.25% |
| 2025-07-01 | 16.44 | 16.70 | 16.10 | 16.42 | 16.05 | qfq | 18,332,651 | 299,159,331 | -0.06% |
| 2025-06-30 | 16.55 | 16.61 | 16.38 | 16.43 | 16.06 | qfq | 17,401,294 | 286,475,766 | -0.48% |
| 2025-06-27 | 16.26 | 16.58 | 16.25 | 16.51 | 16.14 | qfq | 19,685,150 | 324,176,360 | 2.23% |
| 2025-06-26 | 16.14 | 16.38 | 15.83 | 16.15 | 15.79 | qfq | 25,413,751 | 409,707,834 | -1.94% |
| 2025-06-25 | 16.32 | 16.49 | 16.23 | 16.47 | 16.10 | qfq | 9,094,615 | 148,786,771 | 0.92% |
| 2025-06-24 | 15.94 | 16.34 | 15.88 | 16.32 | 15.95 | qfq | 9,778,603 | 158,408,516 | 3.03% |
| 2025-06-23 | 15.80 | 15.89 | 15.60 | 15.84 | 15.49 | qfq | 6,131,632 | 96,830,052 | 0.13% |
| 2025-06-20 | 16.01 | 16.22 | 15.81 | 15.82 | 15.47 | qfq | 6,886,700 | 109,665,823 | -1.68% |
| 2025-06-19 | 16.12 | 16.59 | 15.90 | 16.09 | 15.73 | qfq | 11,998,219 | 194,537,916 | -0.74% |
| 2025-06-18 | 16.19 | 16.27 | 16.03 | 16.21 | 15.85 | qfq | 4,784,401 | 77,209,213 | -0.37% |
| 2025-06-17 | 16.26 | 16.42 | 16.15 | 16.27 | 15.91 | qfq | 5,805,838 | 94,498,483 | 0.25% |
| 2025-06-16 | 15.98 | 16.38 | 15.93 | 16.23 | 15.87 | qfq | 6,820,976 | 110,027,569 | 1.18% |
| 2025-06-13 | 16.34 | 16.34 | 15.99 | 16.04 | 15.68 | qfq | 8,275,771 | 133,179,937 | -1.78% |
| 2025-06-12 | 16.50 | 16.52 | 16.32 | 16.33 | 15.96 | qfq | 6,622,546 | 108,492,403 | -1.27% |
| 2025-06-11 | 16.54 | 16.74 | 16.51 | 16.54 | 16.17 | qfq | 6,838,426 | 113,537,148 | 0.06% |
| 2025-06-10 | 16.94 | 16.99 | 16.30 | 16.53 | 16.16 | qfq | 13,117,151 | 218,424,347 | -2.76% |
| 2025-06-09 | 16.65 | 17.15 | 16.63 | 17.00 | 16.62 | qfq | 11,950,211 | 203,266,007 | 1.92% |
| 2025-06-06 | 16.85 | 16.90 | 16.61 | 16.68 | 16.31 | qfq | 7,650,871 | 127,704,521 | -1.36% |
| 2025-06-05 | 16.75 | 17.22 | 16.61 | 16.91 | 16.53 | qfq | 12,504,195 | 211,825,488 | 1.32% |
| 2025-06-04 | 16.65 | 16.83 | 16.65 | 16.69 | 16.32 | qfq | 7,527,140 | 125,786,858 | -0.42% |
| 2025-06-03 | 16.47 | 16.85 | 16.40 | 16.76 | 16.38 | qfq | 7,001,500 | 117,101,650 | 0.54% |
| 2025-05-30 | 17.10 | 17.15 | 16.61 | 16.67 | 16.30 | qfq | 11,091,263 | 185,627,918 | -3.03% |
| 2025-05-29 | 16.90 | 17.30 | 16.80 | 17.19 | 16.80 | qfq | 10,458,143 | 179,301,613 | 1.06% |
| 2025-05-28 | 17.33 | 17.49 | 16.86 | 17.01 | 16.63 | qfq | 14,231,390 | 242,889,907 | -2.80% |
| 2025-05-27 | 17.12 | 17.85 | 16.96 | 17.50 | 17.11 | qfq | 20,497,878 | 359,192,204 | 2.22% |
| 2025-05-26 | 16.90 | 17.12 | 16.78 | 17.12 | 16.74 | qfq | 10,005,285 | 169,376,922 | 0.65% |
| 2025-05-23 | 17.22 | 17.58 | 17.00 | 17.01 | 16.63 | qfq | 13,259,892 | 229,213,642 | -1.96% |
| 2025-05-22 | 17.75 | 17.90 | 17.31 | 17.35 | 16.96 | qfq | 12,478,700 | 219,118,517 | -2.31% |
| 2025-05-21 | 17.94 | 17.95 | 17.65 | 17.76 | 17.36 | qfq | 11,404,306 | 202,872,693 | -1.06% |
| 2025-05-20 | 17.85 | 18.03 | 17.73 | 17.95 | 17.55 | qfq | 13,537,814 | 242,478,654 | 0.45% |
| 2025-05-19 | 17.89 | 18.05 | 17.48 | 17.87 | 17.47 | qfq | 15,767,302 | 279,589,914 | -0.22% |
| 2025-05-16 | 17.82 | 18.36 | 17.82 | 17.91 | 17.51 | qfq | 22,313,297 | 404,606,423 | -0.61% |
| 2025-05-15 | 18.30 | 19.00 | 17.90 | 18.02 | 17.62 | qfq | 33,275,966 | 612,754,382 | -1.21% |
| 2025-05-14 | 18.32 | 18.46 | 18.08 | 18.24 | 17.83 | qfq | 17,793,587 | 323,749,449 | -0.65% |
| 2025-05-13 | 19.02 | 19.04 | 18.31 | 18.36 | 17.95 | qfq | 31,698,608 | 587,857,522 | -2.96% |
| 2025-05-12 | 19.09 | 19.23 | 18.76 | 18.92 | 18.50 | qfq | 29,644,485 | 561,947,149 | 0.80% |
| 2025-05-09 | 18.80 | 19.46 | 18.58 | 18.77 | 18.35 | qfq | 33,057,303 | 621,890,284 | -1.31% |
| 2025-05-08 | 18.67 | 19.38 | 18.32 | 19.02 | 18.59 | qfq | 59,158,967 | 1,125,472,402 | 1.87% |
| 2025-05-07 | 18.40 | 19.11 | 18.03 | 18.67 | 18.25 | qfq | 71,350,344 | 1,333,429,772 | 1.58% |
| 2025-05-06 | 18.92 | 18.92 | 18.35 | 18.38 | 17.97 | qfq | 83,716,973 | 1,571,256,462 | 6.86% |
| 2025-04-30 | 15.64 | 17.20 | 15.64 | 17.20 | 16.81 | qfq | 26,304,532 | 441,517,147 | 9.97% |
| 2025-04-29 | 15.40 | 15.74 | 15.25 | 15.64 | 15.29 | qfq | 8,026,705 | 125,228,357 | 1.36% |
| 2025-04-28 | 15.97 | 16.05 | 15.37 | 15.43 | 15.08 | qfq | 12,143,448 | 188,889,336 | -4.34% |
| 2025-04-25 | 16.12 | 16.38 | 16.00 | 16.13 | 15.77 | qfq | 7,578,744 | 122,618,579 | 0.44% |
| 2025-04-24 | 16.60 | 16.60 | 16.01 | 16.06 | 15.70 | qfq | 10,059,772 | 163,614,565 | -3.19% |
| 2025-04-23 | 16.40 | 16.65 | 16.33 | 16.59 | 16.22 | qfq | 11,495,149 | 190,137,105 | 2.09% |
| 2025-04-22 | 16.40 | 16.48 | 16.25 | 16.25 | 15.89 | qfq | 8,161,650 | 133,308,810 | -1.04% |
| 2025-04-21 | 15.97 | 16.50 | 15.80 | 16.42 | 16.05 | qfq | 11,970,090 | 195,495,480 | 2.63% |
| 2025-04-18 | 15.81 | 16.00 | 15.63 | 16.00 | 15.64 | qfq | 8,772,203 | 138,523,952 | 0.00% |
| 2025-04-17 | 16.30 | 16.47 | 16.00 | 16.00 | 15.64 | qfq | 11,812,972 | 191,892,632 | -2.56% |
| 2025-04-16 | 16.29 | 16.88 | 16.10 | 16.42 | 16.05 | qfq | 18,406,503 | 302,838,116 | 0.92% |
| 2025-04-15 | 16.40 | 16.60 | 16.05 | 16.27 | 15.91 | qfq | 9,228,700 | 150,300,553 | -1.39% |
| 2025-04-14 | 16.34 | 16.85 | 16.30 | 16.50 | 16.13 | qfq | 14,229,020 | 235,715,253 | 2.29% |
| 2025-04-11 | 15.68 | 16.46 | 15.68 | 16.13 | 15.77 | qfq | 14,377,741 | 232,493,796 | 0.25% |
| 2025-04-10 | 16.01 | 16.61 | 16.00 | 16.09 | 15.73 | qfq | 21,219,600 | 345,837,091 | 1.26% |
| 2025-04-09 | 14.73 | 16.16 | 14.22 | 15.89 | 15.53 | qfq | 30,893,143 | 463,952,900 | 0.57% |
| 2025-04-08 | 17.13 | 17.48 | 15.43 | 15.80 | 15.45 | qfq | 37,761,139 | 619,852,610 | -7.71% |
| 2025-04-07 | 17.12 | 18.45 | 17.12 | 17.12 | 16.74 | qfq | 40,831,158 | 710,758,607 | -9.99% |
| 2025-04-03 | 18.88 | 19.58 | 18.55 | 19.02 | 18.59 | qfq | 69,752,013 | 1,330,040,629 | 6.38% |
| 2025-04-02 | 16.26 | 17.88 | 16.22 | 17.88 | 17.48 | qfq | 24,536,783 | 428,417,494 | 10.03% |
| 2025-04-01 | 16.17 | 16.43 | 16.17 | 16.25 | 15.89 | qfq | 4,661,442 | 76,053,870 | 0.74% |
| 2025-03-31 | 16.40 | 16.40 | 15.88 | 16.13 | 15.77 | qfq | 7,322,211 | 117,764,289 | -2.00% |
| 2025-03-28 | 16.72 | 16.94 | 16.44 | 16.46 | 16.09 | qfq | 5,309,191 | 88,456,182 | -2.08% |
| 2025-03-27 | 17.01 | 17.06 | 16.53 | 16.81 | 16.43 | qfq | 6,896,001 | 115,995,737 | -1.93% |
| 2025-03-26 | 17.11 | 17.42 | 16.96 | 17.14 | 16.76 | qfq | 5,803,402 | 99,958,545 | 0.18% |
| 2025-03-25 | 17.11 | 17.75 | 17.01 | 17.11 | 16.73 | qfq | 7,402,090 | 128,037,292 | 0.00% |
| 2025-03-24 | 17.69 | 17.85 | 16.79 | 17.11 | 16.73 | qfq | 13,170,067 | 226,342,429 | -4.20% |
| 2025-03-21 | 18.05 | 18.68 | 17.84 | 17.86 | 17.46 | qfq | 14,599,811 | 265,366,195 | -1.60% |
| 2025-03-20 | 18.03 | 18.58 | 17.90 | 18.15 | 17.74 | qfq | 13,917,833 | 253,817,462 | 0.11% |
| 2025-03-19 | 18.30 | 18.48 | 18.00 | 18.13 | 17.72 | qfq | 13,026,148 | 236,800,788 | -2.21% |
| 2025-03-18 | 17.81 | 19.20 | 17.71 | 18.54 | 18.12 | qfq | 19,713,098 | 363,399,280 | 4.16% |
| 2025-03-17 | 17.90 | 17.98 | 17.70 | 17.80 | 17.40 | qfq | 6,934,576 | 123,499,154 | -0.56% |
| 2025-03-14 | 17.88 | 18.10 | 17.50 | 17.90 | 17.50 | qfq | 8,997,904 | 160,181,170 | 1.19% |
| 2025-03-13 | 18.22 | 18.28 | 17.52 | 17.69 | 17.29 | qfq | 10,625,528 | 188,896,039 | -3.23% |
| 2025-03-12 | 18.53 | 18.61 | 18.23 | 18.28 | 17.87 | qfq | 10,642,205 | 195,340,137 | -0.87% |
| 2025-03-11 | 18.22 | 18.63 | 18.10 | 18.44 | 18.03 | qfq | 9,126,113 | 167,407,370 | -0.22% |
| 2025-03-10 | 18.30 | 18.68 | 18.30 | 18.48 | 18.07 | qfq | 12,649,276 | 234,479,024 | 1.04% |
| 2025-03-07 | 18.40 | 18.78 | 18.20 | 18.29 | 17.88 | qfq | 11,932,377 | 219,870,629 | -1.45% |
| 2025-03-06 | 18.64 | 18.70 | 18.47 | 18.56 | 18.14 | qfq | 13,141,115 | 244,204,005 | 0.16% |
| 2025-03-05 | 18.44 | 18.62 | 18.16 | 18.53 | 18.11 | qfq | 10,355,601 | 190,780,744 | -0.05% |
| 2025-03-04 | 17.79 | 18.71 | 17.66 | 18.54 | 18.12 | qfq | 12,922,751 | 236,926,805 | 3.63% |
| 2025-03-03 | 18.25 | 18.48 | 17.77 | 17.89 | 17.49 | qfq | 11,760,800 | 213,671,575 | -1.00% |
| 2025-02-28 | 19.28 | 19.31 | 18.01 | 18.07 | 17.67 | qfq | 20,330,500 | 376,564,252 | -6.42% |
| 2025-02-27 | 19.25 | 19.57 | 18.84 | 19.31 | 18.88 | qfq | 27,559,552 | 530,038,238 | 0.10% |
| 2025-02-26 | 18.84 | 19.65 | 18.84 | 19.29 | 18.86 | qfq | 24,427,264 | 470,919,914 | 2.39% |
| 2025-02-25 | 18.71 | 19.15 | 18.62 | 18.84 | 18.42 | qfq | 13,747,600 | 259,794,865 | -1.05% |
| 2025-02-24 | 19.38 | 19.55 | 18.71 | 19.04 | 18.61 | qfq | 21,093,989 | 402,484,731 | -0.63% |
| 2025-02-21 | 18.93 | 19.39 | 18.69 | 19.16 | 18.73 | qfq | 25,629,763 | 490,064,994 | 1.16% |
| 2025-02-20 | 18.86 | 19.20 | 18.60 | 18.94 | 18.52 | qfq | 27,870,765 | 527,832,763 | 0.16% |
| 2025-02-19 | 17.72 | 18.95 | 17.65 | 18.91 | 18.49 | qfq | 31,064,503 | 575,704,836 | 6.12% |
| 2025-02-18 | 18.14 | 18.35 | 17.62 | 17.82 | 17.42 | qfq | 13,311,363 | 239,589,633 | -2.09% |
| 2025-02-17 | 18.48 | 18.48 | 17.93 | 18.20 | 17.79 | qfq | 16,589,981 | 300,514,220 | -0.82% |
| 2025-02-14 | 18.26 | 18.66 | 17.87 | 18.35 | 17.94 | qfq | 21,313,488 | 389,900,882 | -0.11% |
| 2025-02-13 | 18.75 | 18.81 | 18.24 | 18.37 | 17.96 | qfq | 19,004,802 | 351,518,757 | -1.45% |
| 2025-02-12 | 17.63 | 18.83 | 17.45 | 18.64 | 18.22 | qfq | 32,153,570 | 586,636,495 | 5.43% |
| 2025-02-11 | 17.75 | 17.75 | 17.42 | 17.68 | 17.28 | qfq | 12,308,007 | 216,656,162 | -0.90% |
| 2025-02-10 | 18.00 | 18.12 | 17.43 | 17.84 | 17.44 | qfq | 19,702,831 | 348,632,593 | -0.06% |
| 2025-02-07 | 17.36 | 18.16 | 17.21 | 17.85 | 17.45 | qfq | 26,017,701 | 461,512,812 | 3.42% |
| 2025-02-06 | 16.11 | 17.35 | 16.06 | 17.26 | 16.87 | qfq | 18,189,094 | 308,082,915 | 6.67% |
| 2025-02-05 | 16.00 | 16.37 | 15.81 | 16.18 | 15.82 | qfq | 10,171,509 | 163,675,812 | 2.53% |
| 2025-01-27 | 16.60 | 16.60 | 15.51 | 15.78 | 15.43 | qfq | 18,130,964 | 286,243,833 | -6.29% |
| 2025-01-24 | 16.76 | 17.00 | 16.71 | 16.84 | 16.46 | qfq | 10,398,655 | 175,123,599 | 0.12% |
| 2025-01-23 | 17.21 | 17.50 | 16.82 | 16.82 | 16.44 | qfq | 10,816,600 | 186,253,911 | -0.94% |
| 2025-01-22 | 17.38 | 17.43 | 16.90 | 16.98 | 16.60 | qfq | 10,107,500 | 173,061,144 | -2.69% |
| 2025-01-21 | 17.40 | 17.59 | 17.24 | 17.45 | 17.06 | qfq | 9,139,500 | 159,160,480 | 0.69% |
| 2025-01-20 | 17.46 | 17.62 | 17.24 | 17.33 | 16.94 | qfq | 9,290,550 | 161,368,637 | 0.29% |
| 2025-01-17 | 17.25 | 17.62 | 17.10 | 17.28 | 16.89 | qfq | 11,541,440 | 200,318,750 | -0.12% |
| 2025-01-16 | 17.40 | 17.73 | 16.90 | 17.30 | 16.91 | qfq | 19,664,912 | 340,935,384 | -0.52% |
| 2025-01-15 | 17.14 | 17.86 | 16.81 | 17.39 | 17.00 | qfq | 22,398,994 | 388,157,576 | 2.05% |
| 2025-01-14 | 16.02 | 17.17 | 15.91 | 17.04 | 16.66 | qfq | 19,618,485 | 326,969,067 | 6.77% |
| 2025-01-13 | 15.36 | 16.32 | 15.15 | 15.96 | 15.60 | qfq | 14,813,904 | 235,148,564 | 1.92% |
| 2025-01-10 | 16.00 | 16.34 | 15.66 | 15.66 | 15.31 | qfq | 13,078,600 | 209,675,552 | -2.55% |
| 2025-01-09 | 15.52 | 16.41 | 15.45 | 16.07 | 15.71 | qfq | 16,775,403 | 270,174,063 | 2.36% |
| 2025-01-08 | 15.48 | 15.98 | 14.81 | 15.70 | 15.35 | qfq | 15,185,544 | 233,770,327 | 1.03% |
| 2025-01-07 | 15.16 | 15.61 | 15.10 | 15.54 | 15.19 | qfq | 9,352,741 | 143,720,293 | 2.51% |
| 2025-01-06 | 15.07 | 15.43 | 14.80 | 15.16 | 14.82 | qfq | 8,908,647 | 135,201,409 | -0.13% |
| 2025-01-03 | 16.01 | 16.10 | 15.13 | 15.18 | 14.84 | qfq | 12,976,029 | 201,128,338 | -4.95% |
| 2025-01-02 | 16.50 | 16.75 | 15.78 | 15.97 | 15.61 | qfq | 14,157,939 | 229,535,496 | -3.21% |
| 2024-12-31 | 17.37 | 17.40 | 16.47 | 16.50 | 16.13 | qfq | 11,915,940 | 200,466,334 | -5.01% |
| 2024-12-30 | 17.30 | 17.52 | 16.90 | 17.37 | 16.98 | qfq | 8,695,500 | 150,498,949 | 0.35% |
| 2024-12-27 | 17.40 | 17.61 | 17.12 | 17.31 | 16.92 | qfq | 10,406,903 | 181,481,505 | -0.86% |
| 2024-12-26 | 17.47 | 17.74 | 17.34 | 17.46 | 17.07 | qfq | 9,752,503 | 171,392,168 | 0.00% |
| 2024-12-25 | 17.83 | 17.90 | 16.97 | 17.46 | 17.07 | qfq | 15,677,735 | 270,995,540 | -2.08% |
| 2024-12-24 | 17.99 | 18.20 | 17.58 | 17.83 | 17.43 | qfq | 12,165,603 | 217,305,681 | 0.28% |
| 2024-12-23 | 19.02 | 19.16 | 17.75 | 17.78 | 17.38 | qfq | 17,028,801 | 309,668,961 | -5.07% |
| 2024-12-20 | 18.22 | 19.04 | 18.20 | 18.73 | 18.31 | qfq | 22,477,896 | 418,008,335 | 3.54% |
| 2024-12-19 | 18.16 | 18.37 | 17.88 | 18.09 | 17.68 | qfq | 14,114,802 | 255,132,686 | -1.52% |
| 2024-12-18 | 18.86 | 18.99 | 18.19 | 18.37 | 17.96 | qfq | 17,105,596 | 315,315,650 | -2.60% |
| 2024-12-17 | 19.01 | 19.63 | 18.77 | 18.86 | 18.44 | qfq | 18,209,789 | 347,784,576 | -2.08% |
| 2024-12-16 | 20.21 | 20.59 | 19.06 | 19.26 | 18.83 | qfq | 32,851,326 | 648,622,330 | -4.75% |
| 2024-12-13 | 21.15 | 21.25 | 20.18 | 20.22 | 19.77 | qfq | 38,284,484 | 788,106,134 | -5.29% |
| 2024-12-12 | 21.12 | 22.64 | 20.80 | 21.35 | 20.87 | qfq | 48,678,363 | 1,054,759,965 | 0.57% |
| 2024-12-11 | 20.49 | 21.70 | 20.30 | 21.23 | 20.75 | qfq | 53,456,366 | 1,122,345,617 | 0.62% |
| 2024-12-10 | 19.90 | 21.10 | 19.31 | 21.10 | 20.63 | qfq | 65,900,094 | 1,354,399,533 | 10.01% |
| 2024-12-09 | 18.55 | 19.59 | 18.55 | 19.18 | 18.75 | qfq | 35,242,430 | 678,386,691 | 2.62% |
| 2024-12-06 | 19.23 | 19.23 | 18.28 | 18.69 | 18.27 | qfq | 35,220,571 | 658,316,594 | -3.31% |
| 2024-12-05 | 19.62 | 20.20 | 19.10 | 19.33 | 18.90 | qfq | 45,640,294 | 886,425,709 | -3.88% |
| 2024-12-04 | 22.88 | 22.88 | 19.89 | 20.11 | 19.66 | qfq | 70,930,777 | 1,485,486,606 | -4.78% |
| 2024-12-03 | 21.12 | 21.12 | 21.12 | 21.12 | 20.65 | qfq | 10,466,396 | 221,050,284 | 10.00% |
| 2024-12-02 | 18.64 | 19.94 | 18.64 | 19.20 | 18.77 | qfq | 53,654,092 | 1,033,491,442 | 2.89% |
| 2024-11-29 | 18.00 | 19.33 | 17.87 | 18.66 | 18.24 | qfq | 67,439,197 | 1,247,407,669 | -1.74% |
| 2024-11-28 | 17.86 | 18.99 | 17.86 | 18.99 | 18.56 | qfq | 79,898,458 | 1,491,904,347 | 10.02% |
| 2024-11-27 | 15.50 | 17.26 | 15.41 | 17.26 | 16.87 | qfq | 49,923,920 | 838,642,935 | 10.01% |
| 2024-11-26 | 16.66 | 16.72 | 15.60 | 15.69 | 15.34 | qfq | 41,973,610 | 671,357,887 | -6.77% |
| 2024-11-25 | 15.30 | 16.83 | 15.05 | 16.83 | 16.45 | qfq | 61,341,803 | 989,757,287 | 10.00% |
| 2024-11-22 | 16.66 | 17.20 | 15.27 | 15.30 | 14.96 | qfq | 62,654,146 | 1,001,085,002 | -7.78% |
| 2024-11-21 | 18.00 | 18.23 | 16.36 | 16.59 | 16.22 | qfq | 87,792,297 | 1,516,304,486 | 0.12% |
| 2024-11-20 | 15.35 | 16.57 | 15.30 | 16.57 | 16.20 | qfq | 36,733,630 | 593,699,039 | 10.03% |
| 2024-11-19 | 13.56 | 15.06 | 13.56 | 15.06 | 14.72 | qfq | 35,186,096 | 514,415,464 | 10.01% |
| 2024-11-18 | 13.45 | 14.12 | 13.22 | 13.69 | 13.38 | qfq | 15,013,494 | 205,581,477 | 2.32% |
| 2024-11-15 | 13.79 | 13.96 | 13.36 | 13.38 | 13.08 | qfq | 8,300,492 | 113,274,059 | -2.97% |
| 2024-11-14 | 14.19 | 14.28 | 13.74 | 13.79 | 13.48 | qfq | 7,587,292 | 106,238,014 | -2.82% |
| 2024-11-13 | 14.06 | 14.28 | 13.62 | 14.19 | 13.87 | qfq | 11,059,907 | 154,680,794 | 1.14% |
| 2024-11-12 | 14.29 | 14.48 | 13.90 | 14.03 | 13.72 | qfq | 13,883,789 | 197,099,551 | -1.82% |
| 2024-11-11 | 13.63 | 14.45 | 13.63 | 14.29 | 13.97 | qfq | 18,940,114 | 268,496,758 | 4.84% |
| 2024-11-08 | 13.71 | 13.89 | 13.58 | 13.63 | 13.32 | qfq | 13,873,627 | 190,744,415 | 0.81% |
| 2024-11-07 | 13.18 | 13.53 | 13.15 | 13.52 | 13.22 | qfq | 10,255,593 | 137,156,053 | 1.27% |
| 2024-11-06 | 13.57 | 13.79 | 13.28 | 13.35 | 13.05 | qfq | 14,216,200 | 192,500,901 | 0.07% |
| 2024-11-05 | 13.02 | 13.39 | 12.95 | 13.34 | 13.04 | qfq | 11,541,949 | 152,517,527 | 2.46% |
| 2024-11-04 | 12.69 | 13.14 | 12.65 | 13.02 | 12.73 | qfq | 9,094,979 | 118,294,761 | 2.60% |
| 2024-11-01 | 13.29 | 13.44 | 12.66 | 12.69 | 12.41 | qfq | 12,851,046 | 165,741,711 | -4.51% |
| 2024-10-31 | 13.25 | 13.46 | 13.06 | 13.29 | 12.99 | qfq | 15,817,566 | 209,221,015 | -0.75% |
| 2024-10-30 | 13.45 | 13.89 | 13.22 | 13.39 | 13.09 | qfq | 18,639,046 | 250,830,918 | -2.12% |
| 2024-10-29 | 13.23 | 14.38 | 13.22 | 13.68 | 13.37 | qfq | 27,937,856 | 382,436,260 | 4.35% |
| 2024-10-28 | 13.08 | 13.19 | 12.81 | 13.11 | 12.82 | qfq | 17,804,052 | 231,314,649 | -3.46% |
| 2024-10-25 | 13.06 | 13.65 | 13.00 | 13.58 | 13.28 | qfq | 10,879,186 | 146,137,714 | 3.98% |
| 2024-10-24 | 13.44 | 13.47 | 13.00 | 13.06 | 12.77 | qfq | 6,047,628 | 79,462,054 | -2.25% |
| 2024-10-23 | 13.42 | 13.57 | 13.30 | 13.36 | 13.06 | qfq | 8,576,600 | 115,078,499 | -0.67% |
| 2024-10-22 | 13.18 | 13.50 | 12.85 | 13.45 | 13.15 | qfq | 13,572,725 | 178,953,018 | 1.74% |
| 2024-10-21 | 13.36 | 13.58 | 13.10 | 13.22 | 12.92 | qfq | 13,439,705 | 178,762,204 | 0.84% |
| 2024-10-18 | 12.62 | 13.48 | 12.53 | 13.11 | 12.82 | qfq | 10,397,178 | 135,224,725 | 3.88% |
| 2024-10-17 | 12.83 | 13.06 | 12.61 | 12.62 | 12.34 | qfq | 4,727,184 | 60,520,855 | -0.63% |
| 2024-10-16 | 12.78 | 12.98 | 12.56 | 12.70 | 12.42 | qfq | 5,440,200 | 69,385,307 | -0.70% |
| 2024-10-15 | 13.09 | 13.30 | 12.78 | 12.79 | 12.50 | qfq | 6,657,528 | 87,084,279 | -2.59% |
| 2024-10-14 | 12.80 | 13.17 | 12.60 | 13.13 | 12.84 | qfq | 6,776,824 | 87,615,253 | 2.58% |
| 2024-10-11 | 13.57 | 13.57 | 12.61 | 12.80 | 12.51 | qfq | 7,605,211 | 98,709,842 | -5.74% |
| 2024-10-10 | 13.79 | 14.30 | 13.57 | 13.58 | 13.28 | qfq | 10,115,018 | 140,340,624 | -1.45% |
| 2024-10-09 | 15.03 | 15.03 | 13.75 | 13.78 | 13.47 | qfq | 12,254,628 | 175,728,866 | -8.26% |
| 2024-10-08 | 15.10 | 15.10 | 14.10 | 15.02 | 14.68 | qfq | 18,179,510 | 268,669,950 | 9.40% |
| 2024-09-30 | 13.29 | 13.73 | 13.18 | 13.73 | 13.42 | qfq | 13,080,081 | 177,329,962 | 10.02% |
| 2024-09-27 | 11.85 | 12.66 | 11.85 | 12.48 | 12.20 | qfq | 8,027,710 | 98,430,229 | 6.85% |
| 2024-09-26 | 11.17 | 11.70 | 11.14 | 11.68 | 11.42 | qfq | 5,757,210 | 65,792,150 | 4.29% |
| 2024-09-25 | 11.25 | 11.47 | 11.17 | 11.20 | 10.95 | qfq | 5,986,000 | 67,855,729 | 0.54% |
| 2024-09-24 | 10.75 | 11.15 | 10.72 | 11.14 | 10.89 | qfq | 6,013,567 | 66,067,490 | 4.31% |
| 2024-09-23 | 10.69 | 10.86 | 10.62 | 10.68 | 10.44 | qfq | 1,775,200 | 19,027,256 | -0.09% |
| 2024-09-20 | 10.82 | 10.91 | 10.58 | 10.69 | 10.45 | qfq | 2,758,300 | 29,490,007 | -1.47% |
| 2024-09-19 | 10.59 | 10.95 | 10.54 | 10.85 | 10.61 | qfq | 3,022,600 | 32,608,452 | 2.46% |
| 2024-09-18 | 10.78 | 10.78 | 10.37 | 10.59 | 10.35 | qfq | 3,037,466 | 31,925,719 | -0.75% |
| 2024-09-13 | 11.02 | 11.08 | 10.66 | 10.67 | 10.43 | qfq | 2,407,511 | 26,000,146 | -3.00% |
| 2024-09-12 | 11.02 | 11.34 | 10.92 | 11.00 | 10.75 | qfq | 2,864,317 | 31,931,708 | -0.09% |
| 2024-09-11 | 10.97 | 11.07 | 10.89 | 11.01 | 10.76 | qfq | 2,035,301 | 22,362,119 | 0.46% |
| 2024-09-10 | 10.79 | 11.00 | 10.65 | 10.96 | 10.71 | qfq | 2,967,916 | 32,143,510 | 1.76% |
| 2024-09-09 | 10.86 | 10.93 | 10.67 | 10.77 | 10.53 | qfq | 2,203,301 | 23,772,213 | -0.74% |
| 2024-09-06 | 11.29 | 11.30 | 10.84 | 10.85 | 10.61 | qfq | 2,779,300 | 30,576,061 | -3.73% |
| 2024-09-05 | 11.21 | 11.39 | 11.20 | 11.27 | 11.02 | qfq | 1,683,702 | 19,025,557 | 0.36% |
| 2024-09-04 | 11.15 | 11.34 | 11.06 | 11.23 | 10.98 | qfq | 2,440,800 | 27,361,448 | 0.00% |
| 2024-09-03 | 11.08 | 11.35 | 11.08 | 11.23 | 10.98 | qfq | 2,693,000 | 30,245,793 | 0.54% |
| 2024-09-02 | 11.47 | 11.56 | 11.16 | 11.17 | 10.92 | qfq | 2,973,800 | 33,697,768 | -2.62% |
| 2024-08-30 | 11.26 | 11.60 | 11.13 | 11.47 | 11.21 | qfq | 4,198,807 | 48,018,303 | 2.14% |
| 2024-08-29 | 10.84 | 11.30 | 10.80 | 11.23 | 10.98 | qfq | 4,406,800 | 49,024,813 | 3.79% |
| 2024-08-28 | 10.64 | 10.90 | 10.64 | 10.82 | 10.58 | qfq | 2,386,000 | 25,768,786 | 1.22% |
| 2024-08-27 | 10.96 | 11.02 | 10.62 | 10.69 | 10.45 | qfq | 3,204,800 | 34,477,496 | -2.46% |
| 2024-08-26 | 10.92 | 11.22 | 10.91 | 10.96 | 10.71 | qfq | 2,821,500 | 31,185,843 | -0.09% |
| 2024-08-23 | 11.01 | 11.12 | 10.92 | 10.97 | 10.72 | qfq | 2,089,300 | 22,947,932 | -0.18% |
| 2024-08-22 | 11.22 | 11.28 | 10.96 | 10.99 | 10.74 | qfq | 3,009,342 | 33,346,074 | -2.05% |
| 2024-08-21 | 11.21 | 11.35 | 11.10 | 11.22 | 10.97 | qfq | 2,059,700 | 23,211,810 | 0.00% |
| 2024-08-20 | 11.56 | 11.64 | 11.17 | 11.22 | 10.97 | qfq | 3,652,501 | 41,302,907 | -2.86% |
| 2024-08-19 | 11.87 | 12.03 | 11.52 | 11.55 | 11.29 | qfq | 4,325,220 | 50,875,128 | -2.78% |
| 2024-08-16 | 12.26 | 12.26 | 11.88 | 11.88 | 11.61 | qfq | 2,912,243 | 35,015,619 | -1.82% |
| 2024-08-15 | 11.93 | 12.28 | 11.72 | 12.10 | 11.83 | qfq | 3,984,600 | 47,899,672 | 0.50% |
| 2024-08-14 | 12.30 | 12.37 | 12.02 | 12.04 | 11.77 | qfq | 2,471,101 | 29,901,322 | -1.79% |
| 2024-08-13 | 12.14 | 12.30 | 12.08 | 12.26 | 11.99 | qfq | 2,215,500 | 27,000,437 | 0.57% |
| 2024-08-12 | 12.51 | 12.57 | 12.03 | 12.19 | 11.92 | qfq | 6,602,833 | 80,938,441 | -4.99% |
| 2024-08-09 | 12.93 | 13.10 | 12.82 | 12.83 | 12.54 | qfq | 3,308,900 | 42,914,539 | -1.08% |
| 2024-08-08 | 12.90 | 13.10 | 12.75 | 12.97 | 12.68 | qfq | 4,514,100 | 58,459,063 | -0.38% |
| 2024-08-07 | 12.90 | 13.09 | 12.79 | 13.02 | 12.73 | qfq | 3,433,715 | 44,516,168 | 0.93% |
| 2024-08-06 | 12.70 | 12.99 | 12.63 | 12.90 | 12.61 | qfq | 3,064,050 | 39,335,994 | 2.79% |
| 2024-08-05 | 12.82 | 13.08 | 12.55 | 12.55 | 12.27 | qfq | 3,911,250 | 50,118,616 | -2.26% |
| 2024-08-02 | 12.98 | 13.17 | 12.83 | 12.84 | 12.55 | qfq | 2,948,251 | 38,367,327 | -1.76% |
| 2024-08-01 | 12.90 | 13.22 | 12.88 | 13.07 | 12.78 | qfq | 3,782,667 | 49,494,952 | 0.62% |
| 2024-07-31 | 12.75 | 13.00 | 12.55 | 12.99 | 12.70 | qfq | 5,288,254 | 68,195,917 | 2.28% |
| 2024-07-30 | 12.37 | 12.72 | 12.33 | 12.70 | 12.42 | qfq | 3,285,289 | 41,190,745 | 1.60% |
| 2024-07-29 | 12.45 | 12.55 | 12.28 | 12.50 | 12.22 | qfq | 2,909,900 | 36,146,565 | 0.73% |
| 2024-07-26 | 12.20 | 12.48 | 12.15 | 12.41 | 12.13 | qfq | 2,335,500 | 28,836,874 | 2.22% |
| 2024-07-25 | 12.00 | 12.32 | 11.94 | 12.14 | 11.87 | qfq | 2,254,400 | 27,303,733 | 0.83% |
| 2024-07-24 | 12.26 | 12.37 | 11.93 | 12.04 | 11.77 | qfq | 2,987,450 | 36,155,159 | -1.79% |
| 2024-07-23 | 12.63 | 12.71 | 12.24 | 12.26 | 11.99 | qfq | 2,152,500 | 26,802,287 | -3.54% |
| 2024-07-22 | 12.57 | 12.84 | 12.57 | 12.71 | 12.43 | qfq | 2,143,300 | 27,276,600 | 0.24% |
| 2024-07-19 | 12.60 | 12.85 | 12.40 | 12.68 | 12.40 | qfq | 3,442,200 | 43,527,045 | 1.68% |
| 2024-07-18 | 12.37 | 12.60 | 12.12 | 12.47 | 12.19 | qfq | 3,896,700 | 48,207,933 | 0.73% |
| 2024-07-17 | 12.55 | 12.59 | 12.35 | 12.38 | 12.10 | qfq | 3,036,900 | 37,821,705 | -1.51% |
| 2024-07-16 | 12.45 | 12.63 | 12.35 | 12.57 | 12.29 | qfq | 2,359,100 | 29,556,235 | 0.56% |
| 2024-07-15 | 12.85 | 12.85 | 12.38 | 12.50 | 12.22 | qfq | 2,917,900 | 36,567,953 | -2.27% |
| 2024-07-12 | 13.21 | 13.23 | 12.68 | 12.79 | 12.50 | qfq | 4,558,300 | 58,760,680 | -2.66% |
| 2024-07-11 | 12.50 | 13.15 | 12.50 | 13.14 | 12.85 | qfq | 6,224,519 | 80,469,232 | 7.00% |
| 2024-07-10 | 12.20 | 12.51 | 12.11 | 12.28 | 12.00 | qfq | 3,104,885 | 38,378,622 | 0.16% |
| 2024-07-09 | 12.10 | 12.33 | 11.91 | 12.26 | 11.99 | qfq | 4,544,846 | 55,191,679 | 1.24% |
| 2024-07-08 | 12.66 | 12.71 | 12.07 | 12.11 | 11.84 | qfq | 4,014,300 | 49,324,660 | -4.72% |
| 2024-07-05 | 12.47 | 12.91 | 12.23 | 12.71 | 12.43 | qfq | 3,519,719 | 44,337,628 | 1.76% |
| 2024-07-04 | 12.76 | 12.95 | 12.38 | 12.49 | 12.21 | qfq | 3,245,801 | 40,940,762 | -2.65% |
| 2024-07-03 | 13.15 | 13.15 | 12.74 | 12.83 | 12.54 | qfq | 3,408,500 | 43,916,925 | -2.28% |
| 2024-07-02 | 13.48 | 13.48 | 13.04 | 13.13 | 12.84 | qfq | 3,305,804 | 43,615,875 | -1.87% |
| 2024-07-01 | 13.41 | 13.56 | 13.14 | 13.38 | 13.08 | qfq | 3,638,984 | 48,431,570 | -0.30% |
| 2024-06-28 | 13.29 | 13.80 | 13.29 | 13.42 | 13.12 | qfq | 4,009,300 | 54,428,656 | 0.60% |
| 2024-06-27 | 13.77 | 13.81 | 13.34 | 13.34 | 13.04 | qfq | 4,063,900 | 55,076,033 | -3.82% |
| 2024-06-26 | 13.24 | 13.88 | 13.14 | 13.87 | 13.56 | qfq | 5,293,912 | 71,761,971 | 3.82% |
| 2024-06-25 | 13.38 | 13.59 | 13.14 | 13.36 | 13.06 | qfq | 6,211,200 | 82,970,271 | -0.67% |
| 2024-06-24 | 14.37 | 14.47 | 13.42 | 13.45 | 13.15 | qfq | 7,180,500 | 99,926,747 | -5.15% |
| 2024-06-21 | 13.80 | 14.35 | 13.76 | 14.18 | 13.86 | qfq | 7,422,309 | 104,840,413 | 2.53% |
| 2024-06-20 | 14.17 | 14.40 | 13.81 | 13.83 | 13.52 | qfq | 6,303,767 | 88,536,880 | -2.54% |
| 2024-06-19 | 14.21 | 14.48 | 13.75 | 14.19 | 13.87 | qfq | 10,787,620 | 152,088,077 | 0.42% |
| 2024-06-18 | 13.87 | 14.23 | 13.80 | 14.13 | 13.67 | qfq | 7,218,669 | 101,346,958 | 2.17% |
| 2024-06-17 | 12.93 | 14.18 | 12.85 | 13.83 | 13.38 | qfq | 10,413,101 | 141,916,190 | 6.96% |
| 2024-06-14 | 13.01 | 13.09 | 12.70 | 12.93 | 12.51 | qfq | 4,212,819 | 54,129,217 | -1.22% |
| 2024-06-13 | 13.11 | 13.23 | 13.04 | 13.09 | 12.66 | qfq | 3,034,400 | 39,838,675 | -0.30% |
| 2024-06-12 | 12.97 | 13.20 | 12.89 | 13.13 | 12.70 | qfq | 3,063,700 | 40,182,679 | 1.86% |
| 2024-06-11 | 12.60 | 12.91 | 12.43 | 12.89 | 12.47 | qfq | 3,217,037 | 40,793,278 | 1.42% |
| 2024-06-07 | 12.68 | 12.85 | 12.50 | 12.71 | 12.30 | qfq | 4,012,000 | 50,978,271 | 0.24% |
| 2024-06-06 | 13.13 | 13.20 | 12.45 | 12.68 | 12.27 | qfq | 6,129,193 | 77,738,549 | -3.13% |
| 2024-06-05 | 13.08 | 13.32 | 13.08 | 13.09 | 12.66 | qfq | 2,408,600 | 31,735,374 | -1.21% |
| 2024-06-04 | 13.28 | 13.34 | 13.03 | 13.25 | 12.82 | qfq | 3,853,400 | 50,728,414 | -0.23% |
| 2024-06-03 | 13.80 | 13.80 | 13.16 | 13.28 | 12.85 | qfq | 5,323,201 | 71,227,879 | -3.49% |
| 2024-05-31 | 13.63 | 13.93 | 13.63 | 13.76 | 13.31 | qfq | 3,004,200 | 41,509,996 | 0.00% |
| 2024-05-30 | 13.63 | 13.87 | 13.49 | 13.76 | 13.31 | qfq | 4,254,442 | 58,475,838 | 0.95% |
| 2024-05-29 | 13.60 | 13.98 | 13.55 | 13.63 | 13.19 | qfq | 3,286,991 | 45,127,684 | 0.00% |
| 2024-05-28 | 13.79 | 13.90 | 13.61 | 13.63 | 13.19 | qfq | 3,288,900 | 45,103,451 | -1.52% |
| 2024-05-27 | 13.94 | 14.02 | 13.42 | 13.84 | 13.39 | qfq | 5,191,400 | 70,768,403 | -0.07% |
| 2024-05-24 | 14.00 | 14.29 | 13.83 | 13.85 | 13.40 | qfq | 4,296,365 | 60,247,840 | -1.84% |
| 2024-05-23 | 14.62 | 14.62 | 14.10 | 14.11 | 13.65 | qfq | 5,612,900 | 79,972,643 | -3.88% |
| 2024-05-22 | 14.40 | 14.73 | 14.30 | 14.68 | 14.20 | qfq | 4,773,965 | 69,534,455 | 1.73% |
| 2024-05-21 | 14.61 | 14.68 | 14.36 | 14.43 | 13.96 | qfq | 4,894,200 | 70,773,936 | -1.97% |
| 2024-05-20 | 14.98 | 15.05 | 14.66 | 14.72 | 14.24 | qfq | 7,554,550 | 112,058,915 | -1.08% |
| 2024-05-17 | 14.42 | 15.18 | 14.22 | 14.88 | 14.39 | qfq | 14,133,001 | 209,156,456 | 3.77% |
| 2024-05-16 | 14.40 | 14.95 | 14.28 | 14.34 | 13.87 | qfq | 7,268,500 | 105,533,934 | -0.76% |
| 2024-05-15 | 14.44 | 14.90 | 14.20 | 14.45 | 13.98 | qfq | 9,422,219 | 138,534,345 | 0.07% |
| 2024-05-14 | 14.21 | 14.60 | 14.18 | 14.44 | 13.97 | qfq | 5,372,700 | 77,620,759 | 1.55% |
| 2024-05-13 | 14.69 | 14.69 | 14.14 | 14.22 | 13.76 | qfq | 7,424,658 | 106,071,334 | -3.27% |
| 2024-05-10 | 15.32 | 15.33 | 14.65 | 14.70 | 14.22 | qfq | 9,728,400 | 144,131,031 | -3.35% |
| 2024-05-09 | 15.12 | 15.24 | 14.79 | 15.21 | 14.71 | qfq | 11,291,300 | 170,347,983 | -0.46% |
| 2024-05-08 | 14.38 | 15.35 | 14.16 | 15.28 | 14.78 | qfq | 19,532,697 | 292,124,651 | 7.00% |
| 2024-05-07 | 14.14 | 14.40 | 14.04 | 14.28 | 13.81 | qfq | 4,883,200 | 69,637,034 | 0.99% |
| 2024-05-06 | 14.16 | 14.34 | 14.14 | 14.14 | 13.68 | qfq | 6,535,715 | 93,006,053 | 1.80% |
| 2024-04-30 | 14.01 | 14.30 | 13.79 | 13.89 | 13.44 | qfq | 6,982,511 | 97,317,140 | 0.51% |
| 2024-04-29 | 13.27 | 13.88 | 13.22 | 13.82 | 13.37 | qfq | 7,368,002 | 100,714,833 | 4.14% |
| 2024-04-26 | 12.80 | 13.45 | 12.77 | 13.27 | 12.84 | qfq | 6,736,329 | 88,467,694 | 3.67% |
| 2024-04-25 | 13.20 | 13.27 | 12.77 | 12.80 | 12.38 | qfq | 7,591,605 | 98,309,162 | -3.76% |
| 2024-04-24 | 13.18 | 13.40 | 13.13 | 13.30 | 12.87 | qfq | 4,911,925 | 65,182,180 | 0.83% |
| 2024-04-23 | 13.28 | 13.52 | 13.09 | 13.19 | 12.76 | qfq | 4,688,400 | 62,302,395 | -0.60% |
| 2024-04-22 | 13.00 | 13.38 | 12.89 | 13.27 | 12.84 | qfq | 4,881,300 | 64,416,794 | 0.53% |
| 2024-04-19 | 13.00 | 13.38 | 12.98 | 13.20 | 12.77 | qfq | 5,934,000 | 77,961,920 | 0.00% |
| 2024-04-18 | 12.88 | 13.59 | 12.71 | 13.20 | 12.77 | qfq | 8,148,087 | 107,849,235 | 1.93% |
| 2024-04-17 | 12.20 | 12.96 | 12.20 | 12.95 | 12.53 | qfq | 7,278,366 | 92,989,466 | 7.20% |
| 2024-04-16 | 13.00 | 13.00 | 12.08 | 12.08 | 11.69 | qfq | 7,736,051 | 96,202,115 | -7.22% |
| 2024-04-15 | 13.49 | 13.58 | 12.80 | 13.02 | 12.60 | qfq | 6,143,000 | 80,381,563 | -2.98% |
| 2024-04-12 | 13.81 | 13.90 | 13.35 | 13.42 | 12.98 | qfq | 4,779,702 | 64,863,908 | -2.68% |
| 2024-04-11 | 13.76 | 14.07 | 13.60 | 13.79 | 13.34 | qfq | 4,445,431 | 61,621,708 | -0.86% |
| 2024-04-10 | 14.01 | 14.24 | 13.60 | 13.91 | 13.46 | qfq | 6,686,647 | 93,186,046 | -0.50% |
| 2024-04-09 | 13.84 | 14.24 | 13.76 | 13.98 | 13.52 | qfq | 4,607,807 | 64,460,487 | 0.87% |
| 2024-04-08 | 14.45 | 14.45 | 13.82 | 13.86 | 13.41 | qfq | 8,946,907 | 125,359,670 | -4.22% |
| 2024-04-03 | 14.90 | 14.94 | 14.38 | 14.47 | 14.00 | qfq | 7,417,192 | 107,808,215 | -3.73% |
| 2024-04-02 | 14.94 | 15.41 | 14.50 | 15.03 | 14.54 | qfq | 10,047,380 | 150,541,520 | -0.40% |
| 2024-04-01 | 15.00 | 15.26 | 14.86 | 15.09 | 14.60 | qfq | 7,373,238 | 110,812,045 | 0.73% |
| 2024-03-29 | 15.04 | 15.40 | 14.80 | 14.98 | 14.49 | qfq | 8,441,663 | 127,016,633 | -0.53% |
| 2024-03-28 | 14.36 | 15.32 | 14.36 | 15.06 | 14.57 | qfq | 13,140,691 | 197,143,947 | 5.09% |
| 2024-03-27 | 15.02 | 15.05 | 14.28 | 14.33 | 13.86 | qfq | 9,921,551 | 144,938,624 | -4.78% |
| 2024-03-26 | 15.41 | 15.59 | 14.88 | 15.05 | 14.56 | qfq | 16,396,258 | 248,392,320 | -4.14% |
| 2024-03-25 | 16.08 | 17.19 | 15.70 | 15.70 | 15.19 | qfq | 20,920,039 | 341,897,311 | -5.42% |
| 2024-03-22 | 16.36 | 17.25 | 16.10 | 16.60 | 16.06 | qfq | 32,889,365 | 550,152,470 | 2.91% |
| 2024-03-21 | 15.18 | 16.56 | 15.13 | 16.13 | 15.60 | qfq | 24,280,991 | 384,730,650 | 5.42% |
| 2024-03-20 | 14.93 | 15.45 | 14.93 | 15.30 | 14.80 | qfq | 12,007,547 | 182,358,604 | 3.03% |
| 2024-03-19 | 15.27 | 15.29 | 14.85 | 14.85 | 14.37 | qfq | 13,618,084 | 204,646,361 | -4.07% |
| 2024-03-18 | 15.15 | 15.89 | 14.85 | 15.48 | 14.98 | qfq | 19,405,052 | 299,390,055 | 2.45% |
| 2024-03-15 | 15.00 | 15.32 | 14.76 | 15.11 | 14.62 | qfq | 18,765,772 | 281,593,032 | -2.39% |
| 2024-03-14 | 14.30 | 15.69 | 14.01 | 15.48 | 14.98 | qfq | 29,699,151 | 444,353,590 | 4.95% |
| 2024-03-13 | 14.14 | 15.35 | 13.64 | 14.75 | 14.27 | qfq | 32,468,809 | 473,105,397 | 5.73% |
| 2024-03-12 | 12.70 | 13.95 | 12.53 | 13.95 | 13.49 | qfq | 16,807,601 | 222,917,134 | 10.02% |
| 2024-03-11 | 12.31 | 12.70 | 12.30 | 12.68 | 12.27 | qfq | 5,103,129 | 63,855,966 | 2.51% |
| 2024-03-08 | 12.31 | 12.47 | 12.17 | 12.37 | 11.97 | qfq | 3,439,129 | 42,381,401 | 0.49% |
| 2024-03-07 | 12.59 | 12.73 | 12.29 | 12.31 | 11.91 | qfq | 4,974,950 | 62,140,699 | -0.73% |
| 2024-03-06 | 12.03 | 12.58 | 12.03 | 12.40 | 12.00 | qfq | 5,138,844 | 63,255,598 | 2.31% |
| 2024-03-05 | 12.26 | 12.32 | 12.06 | 12.12 | 11.72 | qfq | 4,865,426 | 59,155,651 | -1.86% |
| 2024-03-04 | 12.47 | 12.60 | 12.11 | 12.35 | 11.95 | qfq | 6,278,050 | 77,272,684 | -1.20% |
| 2024-03-01 | 12.45 | 12.80 | 12.34 | 12.50 | 12.09 | qfq | 7,256,519 | 90,784,733 | 1.63% |
| 2024-02-29 | 11.75 | 12.32 | 11.67 | 12.30 | 11.90 | qfq | 7,604,550 | 91,909,836 | 3.62% |
| 2024-02-28 | 12.60 | 12.96 | 11.84 | 11.87 | 11.48 | qfq | 10,615,593 | 132,059,707 | -5.12% |
| 2024-02-27 | 12.00 | 12.51 | 11.96 | 12.51 | 12.10 | qfq | 7,357,806 | 90,247,616 | 2.79% |
| 2024-02-26 | 12.00 | 12.41 | 11.74 | 12.17 | 11.77 | qfq | 9,591,450 | 115,721,408 | 4.46% |
| 2024-02-23 | 11.33 | 11.70 | 11.31 | 11.65 | 11.27 | qfq | 6,879,100 | 79,086,315 | 2.82% |
| 2024-02-22 | 11.21 | 11.45 | 11.15 | 11.33 | 10.96 | qfq | 5,407,503 | 61,027,768 | 0.71% |
| 2024-02-21 | 11.00 | 11.63 | 10.95 | 11.25 | 10.88 | qfq | 9,395,051 | 107,113,290 | 0.63% |
| 2024-02-20 | 11.20 | 11.24 | 10.82 | 11.18 | 10.82 | qfq | 7,899,612 | 86,977,784 | -0.97% |
| 2024-02-19 | 11.30 | 11.62 | 11.10 | 11.29 | 10.92 | qfq | 14,263,378 | 161,667,889 | 3.48% |
| 2024-02-08 | 10.02 | 10.91 | 9.95 | 10.91 | 10.55 | qfq | 5,294,101 | 56,872,439 | 9.98% |
| 2024-02-07 | 9.48 | 10.17 | 9.32 | 9.92 | 9.60 | qfq | 9,888,915 | 97,007,176 | 5.87% |
| 2024-02-06 | 8.82 | 9.57 | 8.48 | 9.37 | 9.06 | qfq | 10,277,255 | 92,307,240 | 4.58% |
| 2024-02-05 | 9.79 | 9.88 | 8.90 | 8.96 | 8.67 | qfq | 10,332,143 | 94,994,409 | -9.40% |
| 2024-02-02 | 10.49 | 10.85 | 9.50 | 9.89 | 9.57 | qfq | 8,016,785 | 81,245,264 | -6.26% |
| 2024-02-01 | 10.71 | 10.88 | 10.37 | 10.55 | 10.21 | qfq | 5,614,048 | 59,617,986 | -3.39% |
| 2024-01-31 | 11.38 | 11.55 | 10.73 | 10.92 | 10.56 | qfq | 5,535,686 | 61,188,343 | -4.21% |
| 2024-01-30 | 11.82 | 12.02 | 11.35 | 11.40 | 11.03 | qfq | 4,237,119 | 49,458,999 | -4.60% |
| 2024-01-29 | 12.50 | 12.50 | 11.91 | 11.95 | 11.56 | qfq | 4,092,900 | 49,491,454 | -3.94% |
| 2024-01-26 | 12.69 | 12.71 | 12.40 | 12.44 | 12.03 | qfq | 3,700,720 | 46,490,606 | -2.05% |
| 2024-01-25 | 12.37 | 12.73 | 12.06 | 12.70 | 12.29 | qfq | 4,940,168 | 61,431,467 | 3.50% |
| 2024-01-24 | 12.29 | 12.48 | 11.81 | 12.27 | 11.87 | qfq | 4,437,618 | 53,911,304 | 0.16% |
| 2024-01-23 | 12.06 | 12.50 | 11.82 | 12.25 | 11.85 | qfq | 5,699,376 | 69,562,515 | 1.83% |
| 2024-01-22 | 13.10 | 13.11 | 11.98 | 12.03 | 11.64 | qfq | 6,462,096 | 80,666,506 | -8.17% |
| 2024-01-19 | 13.18 | 13.53 | 13.10 | 13.10 | 12.67 | qfq | 3,619,891 | 48,086,448 | -1.13% |
| 2024-01-18 | 13.33 | 13.48 | 12.83 | 13.25 | 12.82 | qfq | 5,934,052 | 78,044,418 | -0.90% |
| 2024-01-17 | 13.92 | 13.96 | 13.28 | 13.37 | 12.93 | qfq | 4,243,318 | 57,598,763 | -4.50% |
| 2024-01-16 | 13.88 | 14.26 | 13.75 | 14.00 | 13.54 | qfq | 4,380,575 | 61,192,054 | 0.50% |
| 2024-01-15 | 14.39 | 14.39 | 13.85 | 13.93 | 13.48 | qfq | 4,877,500 | 68,235,431 | -3.13% |
| 2024-01-12 | 14.20 | 14.70 | 14.20 | 14.38 | 13.91 | qfq | 7,224,889 | 104,769,562 | 0.07% |
| 2024-01-11 | 14.07 | 14.55 | 13.65 | 14.37 | 13.90 | qfq | 10,432,651 | 147,562,508 | 1.91% |
| 2024-01-10 | 14.08 | 14.38 | 13.83 | 14.10 | 13.64 | qfq | 3,494,900 | 49,440,455 | 0.14% |
| 2024-01-09 | 13.93 | 14.55 | 13.82 | 14.08 | 13.62 | qfq | 4,585,193 | 64,965,026 | 1.08% |
| 2024-01-08 | 14.34 | 14.43 | 13.90 | 13.93 | 13.48 | qfq | 3,811,600 | 53,722,653 | -3.13% |
| 2024-01-05 | 14.69 | 14.91 | 14.31 | 14.38 | 13.91 | qfq | 2,910,914 | 42,387,192 | -2.57% |
| 2024-01-04 | 14.86 | 15.09 | 14.68 | 14.76 | 14.28 | qfq | 3,543,900 | 52,469,866 | -1.53% |
| 2024-01-03 | 15.11 | 15.22 | 14.83 | 14.99 | 14.50 | qfq | 3,900,800 | 58,450,055 | -1.38% |
| 2024-01-02 | 15.19 | 15.39 | 15.11 | 15.20 | 14.70 | qfq | 3,245,500 | 49,532,158 | -0.52% |
| 2023-12-29 | 15.14 | 15.28 | 15.04 | 15.28 | 14.78 | qfq | 5,500,999 | 83,644,719 | 0.86% |
| 2023-12-28 | 14.11 | 15.28 | 14.06 | 15.15 | 14.66 | qfq | 9,328,955 | 139,091,469 | 7.22% |
| 2023-12-27 | 14.21 | 14.31 | 14.00 | 14.13 | 13.67 | qfq | 2,154,701 | 30,403,317 | 0.07% |
| 2023-12-26 | 14.30 | 14.35 | 13.99 | 14.12 | 13.66 | qfq | 2,272,601 | 32,084,669 | -1.60% |
| 2023-12-25 | 14.42 | 14.52 | 14.28 | 14.35 | 13.88 | qfq | 2,619,076 | 37,584,897 | -0.90% |
| 2023-12-22 | 14.40 | 14.62 | 14.16 | 14.48 | 14.01 | qfq | 4,002,400 | 57,618,896 | 0.98% |
| 2023-12-21 | 14.21 | 14.50 | 13.97 | 14.34 | 13.87 | qfq | 4,880,806 | 69,376,274 | 0.70% |
| 2023-12-20 | 14.50 | 14.63 | 14.21 | 14.24 | 13.78 | qfq | 2,498,100 | 35,930,327 | -2.06% |
| 2023-12-19 | 14.50 | 14.68 | 14.43 | 14.54 | 14.07 | qfq | 3,073,501 | 44,712,363 | 0.90% |
| 2023-12-18 | 14.64 | 14.65 | 14.37 | 14.41 | 13.94 | qfq | 3,026,800 | 43,891,001 | -1.50% |
| 2023-12-15 | 14.70 | 14.90 | 14.54 | 14.63 | 14.15 | qfq | 2,484,800 | 36,509,262 | -0.20% |
| 2023-12-14 | 14.91 | 15.20 | 14.66 | 14.66 | 14.18 | qfq | 2,771,820 | 41,166,462 | -1.08% |
| 2023-12-13 | 15.01 | 15.07 | 14.82 | 14.82 | 14.34 | qfq | 2,290,882 | 34,211,580 | -1.27% |
| 2023-12-12 | 15.01 | 15.20 | 14.86 | 15.01 | 14.52 | qfq | 2,082,100 | 31,159,036 | 0.00% |
| 2023-12-11 | 14.80 | 15.11 | 14.56 | 15.01 | 14.52 | qfq | 2,940,072 | 43,576,894 | 1.01% |
| 2023-12-08 | 14.97 | 15.11 | 14.86 | 14.86 | 14.38 | qfq | 2,419,301 | 36,208,727 | -0.73% |
| 2023-12-07 | 15.05 | 15.08 | 14.77 | 14.97 | 14.48 | qfq | 2,215,101 | 33,025,653 | -0.53% |
| 2023-12-06 | 14.96 | 15.34 | 14.94 | 15.05 | 14.56 | qfq | 2,503,901 | 37,967,556 | 0.33% |
| 2023-12-05 | 15.48 | 15.48 | 15.00 | 15.00 | 14.51 | qfq | 2,914,200 | 44,188,653 | -2.60% |
| 2023-12-04 | 15.59 | 15.61 | 15.33 | 15.40 | 14.90 | qfq | 2,323,855 | 35,892,103 | -0.52% |
| 2023-12-01 | 15.66 | 15.66 | 15.37 | 15.48 | 14.98 | qfq | 2,557,900 | 39,627,725 | -1.15% |
| 2023-11-30 | 15.68 | 15.89 | 15.48 | 15.66 | 15.15 | qfq | 2,594,000 | 40,659,910 | -1.01% |
| 2023-11-29 | 15.85 | 16.02 | 15.66 | 15.82 | 15.30 | qfq | 1,981,900 | 31,428,468 | -0.44% |
| 2023-11-28 | 15.76 | 16.03 | 15.56 | 15.89 | 15.37 | qfq | 2,899,589 | 45,871,211 | 0.82% |
| 2023-11-27 | 15.80 | 15.88 | 15.47 | 15.76 | 15.25 | qfq | 3,398,299 | 53,293,364 | -0.25% |
| 2023-11-24 | 16.08 | 16.20 | 15.80 | 15.80 | 15.28 | qfq | 2,837,260 | 45,182,896 | -2.47% |
| 2023-11-23 | 16.01 | 16.37 | 16.01 | 16.20 | 15.67 | qfq | 3,006,031 | 48,627,803 | 0.06% |
| 2023-11-22 | 16.41 | 16.60 | 16.19 | 16.19 | 15.66 | qfq | 2,820,887 | 46,167,904 | -2.18% |
| 2023-11-21 | 16.61 | 16.78 | 16.51 | 16.55 | 16.01 | qfq | 3,644,394 | 60,610,719 | -0.72% |
| 2023-11-20 | 16.48 | 16.69 | 16.21 | 16.67 | 16.13 | qfq | 3,720,894 | 61,462,123 | 1.46% |
| 2023-11-17 | 16.24 | 16.53 | 16.11 | 16.43 | 15.89 | qfq | 2,451,069 | 40,106,164 | 1.17% |
| 2023-11-16 | 16.52 | 16.53 | 16.24 | 16.24 | 15.71 | qfq | 2,331,708 | 38,089,871 | -1.69% |
| 2023-11-15 | 16.43 | 16.58 | 16.43 | 16.52 | 15.98 | qfq | 2,885,706 | 47,664,687 | 0.92% |
| 2023-11-14 | 16.41 | 16.49 | 16.23 | 16.37 | 15.84 | qfq | 2,248,805 | 36,777,607 | 0.06% |
| 2023-11-13 | 16.35 | 16.44 | 16.19 | 16.36 | 15.83 | qfq | 2,584,695 | 42,109,591 | 0.99% |
| 2023-11-10 | 16.42 | 16.42 | 16.11 | 16.20 | 15.67 | qfq | 2,479,400 | 40,184,586 | -1.10% |
| 2023-11-09 | 16.59 | 16.60 | 16.34 | 16.38 | 15.85 | qfq | 2,538,000 | 41,716,859 | -0.67% |
| 2023-11-08 | 16.54 | 16.75 | 16.37 | 16.49 | 15.95 | qfq | 3,280,400 | 54,199,776 | -0.24% |
| 2023-11-07 | 16.39 | 16.64 | 16.32 | 16.53 | 15.99 | qfq | 3,364,065 | 55,422,822 | 0.61% |
| 2023-11-06 | 16.08 | 16.52 | 16.01 | 16.43 | 15.89 | qfq | 3,784,102 | 62,014,854 | 2.94% |
| 2023-11-03 | 15.50 | 16.07 | 15.43 | 15.96 | 15.44 | qfq | 4,351,401 | 69,159,112 | 3.91% |
| 2023-11-02 | 15.50 | 15.70 | 15.32 | 15.36 | 14.86 | qfq | 2,302,700 | 35,647,908 | -1.29% |
| 2023-11-01 | 15.47 | 15.67 | 15.35 | 15.56 | 15.05 | qfq | 2,751,329 | 42,714,036 | 1.17% |
| 2023-10-31 | 15.42 | 15.65 | 15.26 | 15.38 | 14.88 | qfq | 2,978,300 | 45,750,428 | -0.71% |
| 2023-10-30 | 15.33 | 15.51 | 15.17 | 15.49 | 14.98 | qfq | 3,460,623 | 53,109,059 | 1.04% |
| 2023-10-27 | 14.98 | 15.46 | 14.74 | 15.33 | 14.83 | qfq | 4,126,201 | 62,595,836 | 2.54% |
| 2023-10-26 | 15.03 | 15.07 | 14.64 | 14.95 | 14.46 | qfq | 3,353,500 | 49,634,858 | -0.86% |
| 2023-10-25 | 15.00 | 15.50 | 15.00 | 15.08 | 14.59 | qfq | 3,775,641 | 57,494,519 | 0.80% |
| 2023-10-24 | 14.54 | 15.06 | 14.41 | 14.96 | 14.47 | qfq | 3,932,788 | 58,280,737 | 3.53% |
| 2023-10-23 | 15.30 | 15.31 | 14.41 | 14.45 | 13.98 | qfq | 4,726,150 | 69,394,570 | -5.00% |
| 2023-10-20 | 15.75 | 15.90 | 15.21 | 15.21 | 14.71 | qfq | 3,690,373 | 57,285,885 | -3.49% |
| 2023-10-19 | 16.23 | 16.23 | 15.76 | 15.76 | 15.25 | qfq | 4,047,784 | 64,648,710 | -3.55% |
| 2023-10-18 | 16.26 | 16.34 | 16.05 | 16.34 | 15.81 | qfq | 3,086,800 | 49,851,719 | -0.37% |
| 2023-10-17 | 16.31 | 16.42 | 16.08 | 16.40 | 15.87 | qfq | 3,327,549 | 53,840,655 | -0.30% |
| 2023-10-16 | 16.63 | 16.68 | 16.10 | 16.45 | 15.91 | qfq | 5,259,580 | 85,572,445 | -1.08% |
| 2023-10-13 | 16.98 | 16.98 | 16.54 | 16.63 | 16.09 | qfq | 3,229,918 | 53,831,081 | -2.29% |
| 2023-10-12 | 16.75 | 17.07 | 16.61 | 17.02 | 16.46 | qfq | 3,516,600 | 59,110,789 | 2.16% |
| 2023-10-11 | 16.78 | 16.93 | 16.64 | 16.66 | 16.12 | qfq | 2,705,900 | 45,399,288 | -0.66% |
| 2023-10-10 | 16.95 | 17.08 | 16.74 | 16.77 | 16.22 | qfq | 2,636,652 | 44,512,364 | -1.00% |
| 2023-10-09 | 17.05 | 17.17 | 16.84 | 16.94 | 16.39 | qfq | 2,858,900 | 48,531,999 | -0.88% |
| 2023-09-28 | 17.11 | 17.24 | 16.98 | 17.09 | 16.53 | qfq | 2,851,490 | 48,684,672 | -0.06% |
| 2023-09-27 | 16.70 | 17.48 | 16.70 | 17.10 | 16.54 | qfq | 7,133,353 | 122,532,436 | 2.89% |
| 2023-09-26 | 16.84 | 16.93 | 16.62 | 16.62 | 16.08 | qfq | 2,417,747 | 40,401,378 | -1.31% |
| 2023-09-25 | 16.92 | 17.07 | 16.76 | 16.84 | 16.29 | qfq | 3,934,688 | 66,415,889 | -1.35% |
| 2023-09-22 | 17.27 | 17.63 | 16.95 | 17.07 | 16.51 | qfq | 6,860,023 | 117,735,441 | 2.58% |
| 2023-09-21 | 16.93 | 17.15 | 16.60 | 16.64 | 16.10 | qfq | 3,658,155 | 61,602,390 | -1.48% |
| 2023-09-20 | 17.00 | 17.09 | 16.86 | 16.89 | 16.34 | qfq | 1,605,680 | 27,189,917 | -0.59% |
| 2023-09-19 | 17.20 | 17.21 | 16.91 | 16.99 | 16.44 | qfq | 2,139,200 | 36,360,632 | -1.56% |
| 2023-09-18 | 17.14 | 17.48 | 16.82 | 17.26 | 16.70 | qfq | 2,468,765 | 42,541,544 | 0.70% |
| 2023-09-15 | 17.18 | 17.28 | 16.80 | 17.14 | 16.58 | qfq | 2,855,215 | 48,493,687 | 0.47% |
| 2023-09-14 | 17.60 | 17.70 | 16.94 | 17.06 | 16.50 | qfq | 3,274,185 | 56,113,990 | -2.35% |
| 2023-09-13 | 17.80 | 17.92 | 17.31 | 17.47 | 16.90 | qfq | 3,731,855 | 65,547,229 | -2.51% |
| 2023-09-12 | 18.00 | 18.13 | 17.83 | 17.92 | 17.34 | qfq | 2,466,249 | 44,319,718 | -0.67% |
| 2023-09-11 | 17.99 | 18.20 | 17.71 | 18.04 | 17.45 | qfq | 3,306,511 | 59,550,443 | 0.17% |
| 2023-09-08 | 18.28 | 18.42 | 17.98 | 18.01 | 17.42 | qfq | 3,825,653 | 69,375,894 | -1.64% |
| 2023-09-07 | 19.23 | 19.29 | 18.27 | 18.31 | 17.71 | qfq | 7,957,930 | 148,016,995 | -4.78% |
| 2023-09-06 | 18.41 | 19.36 | 18.30 | 19.23 | 18.60 | qfq | 11,775,189 | 223,915,592 | 3.89% |
| 2023-09-05 | 18.24 | 18.52 | 18.08 | 18.51 | 17.91 | qfq | 5,716,651 | 104,676,804 | 1.31% |
| 2023-09-04 | 17.63 | 18.33 | 17.59 | 18.27 | 17.67 | qfq | 6,506,542 | 116,711,511 | 4.16% |
| 2023-09-01 | 17.47 | 17.67 | 17.32 | 17.54 | 16.97 | qfq | 2,200,178 | 38,382,354 | 0.23% |
| 2023-08-31 | 17.50 | 17.70 | 17.30 | 17.50 | 16.93 | qfq | 3,358,361 | 58,750,052 | -0.46% |
| 2023-08-30 | 17.36 | 17.95 | 17.36 | 17.58 | 17.01 | qfq | 4,948,158 | 87,443,966 | 0.57% |
| 2023-08-29 | 16.60 | 17.57 | 16.53 | 17.48 | 16.91 | qfq | 6,928,519 | 119,555,066 | 4.80% |
| 2023-08-28 | 17.49 | 17.59 | 16.60 | 16.68 | 16.14 | qfq | 6,590,849 | 112,327,271 | 0.30% |
| 2023-08-25 | 16.64 | 17.11 | 15.90 | 16.63 | 16.09 | qfq | 7,695,437 | 127,293,107 | -2.86% |
| 2023-08-24 | 17.04 | 17.30 | 16.63 | 17.12 | 16.56 | qfq | 6,615,556 | 112,304,574 | -0.06% |
| 2023-08-23 | 17.89 | 17.90 | 17.10 | 17.13 | 16.57 | qfq | 5,863,900 | 102,120,915 | -4.89% |
| 2023-08-22 | 18.49 | 18.55 | 17.56 | 18.01 | 17.42 | qfq | 13,625,818 | 245,433,260 | -4.56% |
| 2023-08-21 | 17.65 | 19.14 | 17.60 | 18.87 | 18.25 | qfq | 21,694,654 | 410,523,338 | 8.45% |
| 2023-08-18 | 17.49 | 17.75 | 17.32 | 17.40 | 16.83 | qfq | 3,299,645 | 57,818,395 | -0.68% |
| 2023-08-17 | 17.01 | 17.62 | 16.85 | 17.52 | 16.95 | qfq | 4,304,450 | 74,731,800 | 2.10% |
| 2023-08-16 | 17.06 | 17.32 | 16.91 | 17.16 | 16.60 | qfq | 3,819,262 | 65,485,553 | 0.00% |
| 2023-08-15 | 17.83 | 17.84 | 16.92 | 17.16 | 16.60 | qfq | 7,724,664 | 132,799,932 | -3.87% |
| 2023-08-14 | 18.38 | 18.56 | 17.69 | 17.85 | 17.27 | qfq | 5,929,343 | 106,078,833 | -3.77% |
| 2023-08-11 | 19.26 | 19.26 | 18.41 | 18.55 | 17.94 | qfq | 6,923,300 | 129,726,075 | -3.34% |
| 2023-08-10 | 18.80 | 19.42 | 18.62 | 19.19 | 18.56 | qfq | 7,004,221 | 134,381,378 | 1.86% |
| 2023-08-09 | 19.35 | 19.42 | 18.80 | 18.84 | 18.23 | qfq | 6,416,412 | 121,992,370 | 1.29% |
| 2023-08-08 | 18.86 | 18.95 | 18.50 | 18.60 | 17.99 | qfq | 4,534,332 | 84,677,474 | -1.22% |
| 2023-08-07 | 18.86 | 18.98 | 18.70 | 18.83 | 18.22 | qfq | 2,694,932 | 50,782,613 | -0.16% |
| 2023-08-04 | 18.66 | 18.96 | 18.58 | 18.86 | 18.24 | qfq | 3,549,001 | 66,577,742 | 1.62% |
| 2023-08-03 | 18.66 | 18.80 | 18.51 | 18.56 | 17.95 | qfq | 3,394,514 | 63,184,372 | -0.75% |
| 2023-08-02 | 18.58 | 18.95 | 18.57 | 18.70 | 18.09 | qfq | 2,747,618 | 51,374,614 | 0.32% |
| 2023-08-01 | 19.05 | 19.07 | 18.53 | 18.64 | 18.03 | qfq | 4,233,814 | 78,965,048 | -1.74% |
| 2023-07-31 | 18.82 | 19.18 | 18.82 | 18.97 | 18.35 | qfq | 3,752,100 | 71,413,298 | 0.80% |
| 2023-07-28 | 18.71 | 18.90 | 18.51 | 18.82 | 18.21 | qfq | 2,589,700 | 48,523,609 | 0.05% |
| 2023-07-27 | 19.09 | 19.15 | 18.68 | 18.81 | 18.20 | qfq | 2,769,500 | 52,334,988 | -1.21% |
| 2023-07-26 | 19.28 | 19.28 | 18.94 | 19.04 | 18.42 | qfq | 2,994,983 | 57,129,169 | -1.24% |
| 2023-07-25 | 18.70 | 19.34 | 18.68 | 19.28 | 18.65 | qfq | 6,268,917 | 119,771,264 | 3.60% |
| 2023-07-24 | 18.94 | 19.00 | 18.49 | 18.61 | 18.00 | qfq | 4,518,599 | 84,241,476 | -1.06% |
| 2023-07-21 | 18.95 | 19.09 | 18.71 | 18.81 | 18.20 | qfq | 3,376,782 | 63,719,932 | -1.00% |
| 2023-07-20 | 19.10 | 19.28 | 18.90 | 19.00 | 18.38 | qfq | 3,599,300 | 68,755,371 | -0.63% |
| 2023-07-19 | 19.26 | 19.35 | 18.93 | 19.12 | 18.50 | qfq | 3,858,823 | 73,646,731 | -0.68% |
| 2023-07-18 | 19.47 | 19.47 | 19.05 | 19.25 | 18.62 | qfq | 4,874,029 | 93,661,337 | -1.13% |