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
激智科技300566.SZ
最近收盘价27.092026-07-17
最近交易日2026-07-17
成交量（股）19,577,638
成交额（元）559,938,547
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | 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 | 30.28 | 30.30 | 27.02 | 27.09 | 27.09 | qfq | 19,577,638 | 559,938,547 | -10.62% |
| 2026-07-16 | 29.28 | 31.08 | 29.27 | 30.31 | 30.31 | qfq | 22,575,858 | 678,973,381 | 1.17% |
| 2026-07-15 | 34.00 | 34.59 | 29.91 | 29.96 | 29.96 | qfq | 30,571,232 | 954,881,498 | -10.30% |
| 2026-07-14 | 28.60 | 33.40 | 27.54 | 33.40 | 33.40 | qfq | 33,303,655 | 1,050,917,201 | 20.01% |
| 2026-07-13 | 30.04 | 30.98 | 27.60 | 27.83 | 27.83 | qfq | 21,001,345 | 615,367,079 | -9.38% |
| 2026-07-10 | 34.32 | 35.24 | 30.71 | 30.71 | 30.71 | qfq | 23,145,283 | 757,608,961 | -9.41% |
| 2026-07-09 | 33.10 | 34.19 | 31.20 | 33.90 | 33.90 | qfq | 18,891,725 | 622,043,566 | 5.57% |
| 2026-07-08 | 35.48 | 35.55 | 31.91 | 32.11 | 32.11 | qfq | 21,285,326 | 705,565,858 | -8.52% |
| 2026-07-07 | 37.00 | 37.99 | 34.73 | 35.10 | 35.10 | qfq | 20,141,735 | 729,639,944 | -7.29% |
| 2026-07-06 | 37.82 | 38.98 | 35.98 | 37.86 | 37.86 | qfq | 26,881,846 | 1,006,516,101 | 2.10% |
| 2026-07-03 | 39.40 | 39.58 | 36.66 | 37.08 | 37.08 | qfq | 23,178,531 | 874,340,968 | -4.90% |
| 2026-07-02 | 40.56 | 41.50 | 38.69 | 38.99 | 38.99 | qfq | 31,648,230 | 1,255,907,616 | -7.69% |
| 2026-07-01 | 36.59 | 43.38 | 36.21 | 42.24 | 42.24 | qfq | 48,349,413 | 1,978,254,146 | 14.32% |
| 2026-06-30 | 32.98 | 37.17 | 32.78 | 36.95 | 36.95 | qfq | 44,634,472 | 1,584,931,141 | 12.45% |
| 2026-06-29 | 31.78 | 33.49 | 29.68 | 32.86 | 32.86 | qfq | 40,660,383 | 1,302,548,430 | 3.40% |
| 2026-06-26 | 30.39 | 33.78 | 30.10 | 31.78 | 31.78 | qfq | 37,688,425 | 1,208,603,345 | 4.03% |
| 2026-06-25 | 30.89 | 31.63 | 30.10 | 30.55 | 30.55 | qfq | 25,008,670 | 766,150,029 | -2.08% |
| 2026-06-24 | 31.03 | 32.56 | 30.10 | 31.20 | 31.20 | qfq | 26,442,865 | 829,231,218 | -0.45% |
| 2026-06-23 | 32.55 | 33.85 | 31.20 | 31.34 | 31.34 | qfq | 25,373,954 | 818,390,087 | -6.14% |
| 2026-06-22 | 35.94 | 35.95 | 32.19 | 33.39 | 33.39 | qfq | 34,034,459 | 1,133,902,635 | -2.96% |
| 2026-06-18 | 34.23 | 34.76 | 33.08 | 34.41 | 34.41 | qfq | 36,348,310 | 1,240,601,241 | -1.97% |
| 2026-06-17 | 32.57 | 35.79 | 32.42 | 35.10 | 35.10 | qfq | 40,954,517 | 1,410,183,642 | 2.48% |
| 2026-06-16 | 33.88 | 35.40 | 32.80 | 34.25 | 34.25 | qfq | 44,472,752 | 1,513,874,427 | -2.67% |
| 2026-06-15 | 34.18 | 36.16 | 32.77 | 35.19 | 35.19 | qfq | 43,303,219 | 1,482,617,553 | 9.08% |
| 2026-06-12 | 30.00 | 33.37 | 28.81 | 32.26 | 32.26 | qfq | 48,253,697 | 1,484,847,841 | 11.24% |
| 2026-06-11 | 25.98 | 29.74 | 25.98 | 29.00 | 29.00 | qfq | 37,900,526 | 1,085,963,492 | 7.41% |
| 2026-06-10 | 26.11 | 27.55 | 25.69 | 27.00 | 26.80 | qfq | 29,186,251 | 781,198,634 | 1.39% |
| 2026-06-09 | 26.25 | 27.09 | 25.21 | 26.63 | 26.43 | qfq | 26,609,437 | 692,958,419 | 2.62% |
| 2026-06-08 | 25.68 | 26.86 | 25.41 | 25.95 | 25.76 | qfq | 21,676,302 | 564,892,852 | -3.75% |
| 2026-06-05 | 26.50 | 27.99 | 26.00 | 26.96 | 26.76 | qfq | 31,747,000 | 859,235,842 | 0.00% |
| 2026-06-04 | 24.69 | 27.32 | 24.55 | 26.96 | 26.76 | qfq | 36,881,921 | 972,668,833 | 7.03% |
| 2026-06-03 | 24.42 | 25.87 | 24.42 | 25.19 | 25.01 | qfq | 29,335,062 | 738,097,963 | 2.07% |
| 2026-06-02 | 22.82 | 25.50 | 22.57 | 24.68 | 24.50 | qfq | 35,163,569 | 847,298,982 | 7.30% |
| 2026-06-01 | 23.82 | 24.07 | 22.87 | 23.00 | 22.83 | qfq | 20,209,020 | 471,246,994 | -2.17% |
| 2026-05-29 | 25.08 | 25.50 | 23.28 | 23.51 | 23.34 | qfq | 34,005,480 | 819,084,171 | -6.30% |
| 2026-05-28 | 22.16 | 25.69 | 22.08 | 25.09 | 24.91 | qfq | 47,260,394 | 1,160,646,945 | 12.16% |
| 2026-05-27 | 22.74 | 23.32 | 22.20 | 22.37 | 22.21 | qfq | 20,115,606 | 454,699,592 | -2.31% |
| 2026-05-26 | 23.01 | 23.25 | 22.50 | 22.90 | 22.73 | qfq | 22,056,906 | 504,162,047 | -1.89% |
| 2026-05-25 | 23.60 | 23.98 | 22.72 | 23.34 | 23.17 | qfq | 34,863,127 | 806,051,069 | 1.08% |
| 2026-05-22 | 21.99 | 23.20 | 21.20 | 23.09 | 22.92 | qfq | 36,617,308 | 820,853,177 | 5.39% |
| 2026-05-21 | 21.73 | 23.72 | 21.73 | 21.91 | 21.75 | qfq | 36,604,940 | 826,874,801 | 0.87% |
| 2026-05-20 | 20.11 | 22.55 | 19.98 | 21.72 | 21.56 | qfq | 29,597,583 | 634,983,842 | 7.52% |
| 2026-05-19 | 19.97 | 20.26 | 19.66 | 20.20 | 20.05 | qfq | 6,616,125 | 132,298,428 | 1.56% |
| 2026-05-18 | 20.00 | 20.11 | 19.61 | 19.89 | 19.74 | qfq | 5,845,200 | 116,055,861 | -1.19% |
| 2026-05-15 | 20.30 | 20.46 | 19.90 | 20.13 | 19.98 | qfq | 7,064,209 | 142,139,369 | -0.98% |
| 2026-05-14 | 20.50 | 20.68 | 20.28 | 20.33 | 20.18 | qfq | 7,463,603 | 152,826,687 | -0.49% |
| 2026-05-13 | 20.33 | 20.53 | 20.15 | 20.43 | 20.28 | qfq | 5,416,701 | 110,420,415 | 0.44% |
| 2026-05-12 | 20.54 | 20.67 | 20.23 | 20.34 | 20.19 | qfq | 6,614,716 | 135,054,990 | -1.60% |
| 2026-05-11 | 20.51 | 20.75 | 20.26 | 20.67 | 20.52 | qfq | 10,369,530 | 213,437,833 | 0.88% |
| 2026-05-08 | 19.90 | 20.73 | 19.74 | 20.49 | 20.34 | qfq | 11,949,281 | 241,895,532 | 2.86% |
| 2026-05-07 | 19.89 | 20.02 | 19.73 | 19.92 | 19.77 | qfq | 6,927,624 | 137,949,007 | 0.05% |
| 2026-05-06 | 19.29 | 20.14 | 19.29 | 19.91 | 19.76 | qfq | 11,511,905 | 228,740,394 | 4.51% |
| 2026-04-30 | 18.98 | 19.18 | 18.91 | 19.05 | 18.91 | qfq | 6,501,668 | 123,901,411 | 0.58% |
| 2026-04-29 | 18.53 | 19.16 | 18.45 | 18.94 | 18.80 | qfq | 6,883,726 | 130,542,692 | 2.21% |
| 2026-04-28 | 19.01 | 19.09 | 18.44 | 18.53 | 18.39 | qfq | 5,463,950 | 102,391,909 | -2.32% |
| 2026-04-27 | 18.40 | 19.15 | 18.36 | 18.97 | 18.83 | qfq | 6,916,595 | 130,503,037 | 3.10% |
| 2026-04-24 | 18.63 | 18.69 | 18.30 | 18.40 | 18.26 | qfq | 3,967,505 | 73,174,343 | -1.23% |
| 2026-04-23 | 18.95 | 19.00 | 18.53 | 18.63 | 18.49 | qfq | 3,767,307 | 70,415,908 | -1.84% |
| 2026-04-22 | 18.61 | 19.03 | 18.61 | 18.98 | 18.84 | qfq | 3,757,863 | 70,988,194 | 1.23% |
| 2026-04-21 | 18.66 | 18.84 | 18.50 | 18.75 | 18.61 | qfq | 3,435,100 | 64,017,545 | -0.21% |
| 2026-04-20 | 18.90 | 18.98 | 18.73 | 18.79 | 18.65 | qfq | 3,817,727 | 71,920,599 | -0.48% |
| 2026-04-17 | 18.69 | 19.14 | 18.69 | 18.88 | 18.74 | qfq | 4,637,626 | 87,773,267 | 0.59% |
| 2026-04-16 | 18.43 | 18.91 | 18.30 | 18.77 | 18.63 | qfq | 6,088,769 | 113,587,272 | 2.29% |
| 2026-04-15 | 18.56 | 18.66 | 18.32 | 18.35 | 18.22 | qfq | 4,125,600 | 76,433,466 | -0.86% |
| 2026-04-14 | 18.43 | 18.53 | 18.28 | 18.51 | 18.37 | qfq | 3,901,585 | 71,885,459 | 1.20% |
| 2026-04-13 | 18.34 | 18.50 | 18.23 | 18.29 | 18.16 | qfq | 3,298,526 | 60,414,620 | -0.65% |
| 2026-04-10 | 18.38 | 18.66 | 18.38 | 18.41 | 18.27 | qfq | 3,382,200 | 62,627,239 | 0.49% |
| 2026-04-09 | 18.15 | 18.43 | 18.08 | 18.32 | 18.19 | qfq | 3,972,484 | 72,734,562 | -0.05% |
| 2026-04-08 | 18.05 | 18.34 | 17.86 | 18.33 | 18.20 | qfq | 5,880,272 | 106,658,814 | 4.68% |
| 2026-04-07 | 17.45 | 17.59 | 17.33 | 17.51 | 17.38 | qfq | 3,150,200 | 55,043,639 | 0.57% |
| 2026-04-03 | 17.75 | 17.75 | 17.39 | 17.41 | 17.28 | qfq | 2,794,026 | 48,944,889 | -1.42% |
| 2026-04-02 | 17.95 | 17.98 | 17.46 | 17.66 | 17.53 | qfq | 4,080,805 | 72,255,896 | -1.62% |
| 2026-04-01 | 17.63 | 17.95 | 17.63 | 17.95 | 17.82 | qfq | 5,190,562 | 92,387,355 | 3.76% |
| 2026-03-31 | 17.70 | 17.76 | 17.25 | 17.30 | 17.17 | qfq | 5,809,428 | 101,620,237 | -2.26% |
| 2026-03-30 | 17.50 | 17.74 | 17.30 | 17.70 | 17.57 | qfq | 5,020,303 | 88,156,839 | -0.84% |
| 2026-03-27 | 17.52 | 17.94 | 17.48 | 17.85 | 17.72 | qfq | 5,455,800 | 96,853,433 | 0.45% |
| 2026-03-26 | 18.28 | 18.35 | 17.65 | 17.77 | 17.64 | qfq | 5,667,745 | 101,470,574 | -2.84% |
| 2026-03-25 | 18.17 | 18.49 | 18.17 | 18.29 | 18.16 | qfq | 5,836,663 | 107,182,424 | 1.16% |
| 2026-03-24 | 17.96 | 18.11 | 17.45 | 18.08 | 17.95 | qfq | 6,901,657 | 122,362,695 | 2.61% |
| 2026-03-23 | 18.87 | 18.88 | 17.40 | 17.62 | 17.49 | qfq | 12,345,333 | 222,567,841 | -8.04% |
| 2026-03-20 | 19.57 | 19.93 | 19.15 | 19.16 | 19.02 | qfq | 7,209,550 | 140,727,622 | -2.10% |
| 2026-03-19 | 19.74 | 19.92 | 19.46 | 19.57 | 19.43 | qfq | 5,696,989 | 111,943,370 | -2.25% |
| 2026-03-18 | 19.60 | 20.03 | 19.36 | 20.02 | 19.87 | qfq | 6,057,287 | 120,206,314 | 2.25% |
| 2026-03-17 | 20.38 | 20.39 | 19.53 | 19.58 | 19.44 | qfq | 8,547,621 | 169,498,934 | -3.36% |
| 2026-03-16 | 20.50 | 20.50 | 20.01 | 20.26 | 20.11 | qfq | 7,126,746 | 143,831,656 | -1.46% |
| 2026-03-13 | 20.38 | 20.91 | 20.33 | 20.56 | 20.41 | qfq | 9,168,077 | 189,412,683 | 0.10% |
| 2026-03-12 | 20.65 | 20.87 | 20.38 | 20.54 | 20.39 | qfq | 7,085,400 | 145,760,130 | -0.63% |
| 2026-03-11 | 20.55 | 20.78 | 20.50 | 20.67 | 20.52 | qfq | 8,230,186 | 169,907,173 | 0.58% |
| 2026-03-10 | 20.17 | 20.81 | 20.17 | 20.55 | 20.40 | qfq | 9,881,429 | 203,092,879 | 2.96% |
| 2026-03-09 | 19.92 | 20.07 | 19.34 | 19.96 | 19.81 | qfq | 10,178,100 | 200,407,648 | -1.09% |
| 2026-03-06 | 20.41 | 20.45 | 20.07 | 20.18 | 20.03 | qfq | 9,445,432 | 191,061,746 | -1.75% |
| 2026-03-05 | 19.36 | 20.98 | 19.36 | 20.54 | 20.39 | qfq | 20,755,225 | 425,346,885 | 7.71% |
| 2026-03-04 | 19.15 | 19.42 | 18.91 | 19.07 | 18.93 | qfq | 7,544,878 | 144,226,283 | -1.24% |
| 2026-03-03 | 20.19 | 20.52 | 19.25 | 19.31 | 19.17 | qfq | 10,515,669 | 207,385,268 | -4.07% |
| 2026-03-02 | 20.38 | 20.59 | 20.03 | 20.13 | 19.98 | qfq | 9,132,375 | 184,900,481 | -2.94% |
| 2026-02-27 | 20.88 | 20.91 | 20.56 | 20.74 | 20.59 | qfq | 7,062,319 | 146,146,470 | -1.14% |
| 2026-02-26 | 20.74 | 20.99 | 20.64 | 20.98 | 20.83 | qfq | 8,094,500 | 168,631,826 | 0.87% |
| 2026-02-25 | 20.72 | 20.83 | 20.58 | 20.80 | 20.65 | qfq | 7,319,506 | 151,659,566 | 0.14% |
| 2026-02-24 | 20.75 | 20.96 | 20.40 | 20.77 | 20.62 | qfq | 7,850,325 | 162,486,718 | 1.12% |
| 2026-02-13 | 20.55 | 20.95 | 20.50 | 20.54 | 20.39 | qfq | 6,581,028 | 136,274,192 | -0.53% |
| 2026-02-12 | 20.71 | 20.76 | 20.46 | 20.65 | 20.50 | qfq | 7,063,961 | 145,758,189 | -0.43% |
| 2026-02-11 | 20.55 | 21.10 | 20.43 | 20.74 | 20.59 | qfq | 9,421,001 | 195,865,173 | 0.68% |
| 2026-02-10 | 20.41 | 20.93 | 20.35 | 20.60 | 20.45 | qfq | 11,117,952 | 229,877,625 | 1.43% |
| 2026-02-09 | 20.47 | 20.52 | 20.03 | 20.31 | 20.16 | qfq | 9,349,320 | 190,221,394 | 0.59% |
| 2026-02-06 | 19.71 | 20.55 | 19.70 | 20.19 | 20.04 | qfq | 12,353,555 | 250,705,782 | 1.61% |
| 2026-02-05 | 20.02 | 20.25 | 19.82 | 19.87 | 19.72 | qfq | 5,833,850 | 116,387,130 | -1.00% |
| 2026-02-04 | 19.86 | 20.35 | 19.76 | 20.07 | 19.92 | qfq | 8,880,890 | 177,853,525 | 0.50% |
| 2026-02-03 | 19.56 | 19.98 | 19.56 | 19.97 | 19.82 | qfq | 8,643,490 | 171,109,771 | 2.94% |
| 2026-02-02 | 19.43 | 19.85 | 19.35 | 19.40 | 19.26 | qfq | 8,490,509 | 166,779,904 | 0.21% |
| 2026-01-30 | 19.10 | 19.52 | 18.89 | 19.36 | 19.22 | qfq | 7,275,800 | 140,149,125 | 0.94% |
| 2026-01-29 | 19.69 | 19.70 | 19.04 | 19.18 | 19.04 | qfq | 9,571,975 | 185,407,142 | -2.98% |
| 2026-01-28 | 20.00 | 20.06 | 19.67 | 19.77 | 19.62 | qfq | 7,804,171 | 154,577,046 | -1.25% |
| 2026-01-27 | 19.62 | 20.15 | 19.40 | 20.02 | 19.87 | qfq | 11,284,946 | 223,839,648 | 1.57% |
| 2026-01-26 | 19.97 | 20.01 | 19.48 | 19.71 | 19.57 | qfq | 9,668,876 | 190,222,390 | -1.05% |
| 2026-01-23 | 19.62 | 20.07 | 19.60 | 19.92 | 19.77 | qfq | 10,961,423 | 217,756,015 | 1.37% |
| 2026-01-22 | 19.51 | 19.68 | 19.43 | 19.65 | 19.51 | qfq | 6,497,123 | 127,255,108 | 0.87% |
| 2026-01-21 | 19.28 | 19.57 | 19.24 | 19.48 | 19.34 | qfq | 5,413,250 | 105,411,645 | 0.46% |
| 2026-01-20 | 19.61 | 19.70 | 19.21 | 19.39 | 19.25 | qfq | 7,434,005 | 144,466,783 | -1.22% |
| 2026-01-19 | 19.40 | 19.72 | 19.38 | 19.63 | 19.49 | qfq | 8,581,700 | 168,101,545 | 0.93% |
| 2026-01-16 | 19.75 | 19.79 | 19.26 | 19.45 | 19.31 | qfq | 9,768,379 | 190,316,191 | 0.31% |
| 2026-01-15 | 19.22 | 19.40 | 19.07 | 19.39 | 19.25 | qfq | 6,833,531 | 131,798,938 | 0.88% |
| 2026-01-14 | 19.05 | 19.57 | 18.93 | 19.22 | 19.08 | qfq | 12,044,185 | 232,367,540 | 1.05% |
| 2026-01-13 | 19.40 | 19.50 | 18.98 | 19.02 | 18.88 | qfq | 8,688,798 | 166,564,163 | -1.96% |
| 2026-01-12 | 19.08 | 19.56 | 18.97 | 19.40 | 19.26 | qfq | 12,983,550 | 250,104,250 | 1.57% |
| 2026-01-09 | 19.10 | 19.18 | 18.88 | 19.10 | 18.96 | qfq | 9,201,489 | 175,229,939 | -0.05% |
| 2026-01-08 | 18.80 | 19.11 | 18.75 | 19.11 | 18.97 | qfq | 7,012,334 | 132,964,661 | 1.11% |
| 2026-01-07 | 18.90 | 19.04 | 18.74 | 18.90 | 18.76 | qfq | 6,043,238 | 114,181,842 | -0.26% |
| 2026-01-06 | 18.69 | 19.10 | 18.66 | 18.95 | 18.81 | qfq | 9,908,379 | 187,422,089 | 1.94% |
| 2026-01-05 | 18.40 | 18.62 | 18.39 | 18.59 | 18.45 | qfq | 4,893,913 | 90,726,372 | 1.31% |
| 2025-12-31 | 18.50 | 18.51 | 18.26 | 18.35 | 18.22 | qfq | 3,387,685 | 62,241,441 | -0.22% |
| 2025-12-30 | 18.41 | 18.57 | 18.30 | 18.39 | 18.26 | qfq | 2,629,695 | 48,427,034 | -0.11% |
| 2025-12-29 | 18.39 | 18.59 | 18.31 | 18.41 | 18.27 | qfq | 3,020,293 | 55,686,320 | -0.11% |
| 2025-12-26 | 18.59 | 18.68 | 18.40 | 18.43 | 18.29 | qfq | 3,346,595 | 62,003,817 | -0.59% |
| 2025-12-25 | 18.71 | 18.75 | 18.44 | 18.54 | 18.40 | qfq | 3,747,510 | 69,589,434 | -0.32% |
| 2025-12-24 | 18.26 | 18.65 | 18.26 | 18.60 | 18.46 | qfq | 4,100,154 | 75,890,019 | 1.42% |
| 2025-12-23 | 18.37 | 18.48 | 18.25 | 18.34 | 18.21 | qfq | 3,462,126 | 63,524,648 | -0.27% |
| 2025-12-22 | 18.29 | 18.49 | 18.20 | 18.39 | 18.26 | qfq | 3,918,585 | 71,811,486 | 1.21% |
| 2025-12-19 | 17.95 | 18.50 | 17.95 | 18.17 | 18.04 | qfq | 4,956,391 | 90,618,400 | 1.40% |
| 2025-12-18 | 17.71 | 18.23 | 17.63 | 17.92 | 17.79 | qfq | 4,992,050 | 89,989,871 | 0.73% |
| 2025-12-17 | 17.50 | 17.79 | 17.21 | 17.79 | 17.66 | qfq | 5,432,001 | 94,896,730 | 1.19% |
| 2025-12-16 | 17.73 | 17.84 | 17.42 | 17.58 | 17.45 | qfq | 4,197,931 | 73,727,956 | -1.46% |
| 2025-12-15 | 17.81 | 17.99 | 17.65 | 17.84 | 17.71 | qfq | 3,324,272 | 59,289,876 | -0.39% |
| 2025-12-12 | 18.11 | 18.27 | 17.85 | 17.91 | 17.78 | qfq | 3,893,701 | 70,343,662 | -1.10% |
| 2025-12-11 | 18.63 | 18.69 | 18.03 | 18.11 | 17.98 | qfq | 5,133,165 | 93,868,412 | -2.79% |
| 2025-12-10 | 18.70 | 18.75 | 18.52 | 18.63 | 18.49 | qfq | 3,505,900 | 65,262,983 | -0.75% |
| 2025-12-09 | 18.85 | 18.96 | 18.70 | 18.77 | 18.63 | qfq | 4,292,029 | 80,872,116 | -0.27% |
| 2025-12-08 | 18.81 | 18.95 | 18.72 | 18.82 | 18.68 | qfq | 4,589,400 | 86,553,793 | 0.05% |
| 2025-12-05 | 18.60 | 18.86 | 18.44 | 18.81 | 18.67 | qfq | 3,700,859 | 69,114,174 | 0.86% |
| 2025-12-04 | 18.88 | 18.99 | 18.58 | 18.65 | 18.51 | qfq | 4,161,000 | 77,837,960 | -1.53% |
| 2025-12-03 | 18.94 | 19.06 | 18.72 | 18.94 | 18.80 | qfq | 5,321,800 | 100,577,506 | 0.00% |
| 2025-12-02 | 18.80 | 19.12 | 18.66 | 18.94 | 18.80 | qfq | 7,926,860 | 150,230,430 | 0.85% |
| 2025-12-01 | 18.19 | 18.80 | 18.16 | 18.78 | 18.64 | qfq | 5,643,709 | 105,463,826 | 2.23% |
| 2025-11-28 | 18.26 | 18.46 | 18.22 | 18.37 | 18.24 | qfq | 3,005,540 | 55,146,023 | 0.60% |
| 2025-11-27 | 17.97 | 18.43 | 17.93 | 18.26 | 18.13 | qfq | 4,099,093 | 74,918,147 | 1.67% |
| 2025-11-26 | 18.08 | 18.29 | 17.92 | 17.96 | 17.83 | qfq | 2,327,100 | 42,105,467 | -0.99% |
| 2025-11-25 | 17.73 | 18.33 | 17.73 | 18.14 | 18.01 | qfq | 4,834,447 | 87,557,473 | 2.72% |
| 2025-11-24 | 17.56 | 17.81 | 17.33 | 17.66 | 17.53 | qfq | 3,801,052 | 66,761,710 | 0.97% |
| 2025-11-21 | 18.10 | 18.20 | 17.39 | 17.49 | 17.36 | qfq | 5,221,232 | 92,183,176 | -3.95% |
| 2025-11-20 | 18.45 | 18.60 | 18.16 | 18.21 | 18.08 | qfq | 2,855,263 | 52,405,559 | -0.82% |
| 2025-11-19 | 18.58 | 18.66 | 18.25 | 18.36 | 18.23 | qfq | 3,613,735 | 66,581,917 | -1.50% |
| 2025-11-18 | 18.84 | 18.93 | 18.54 | 18.64 | 18.50 | qfq | 3,725,300 | 69,631,959 | -1.11% |
| 2025-11-17 | 18.72 | 18.92 | 18.68 | 18.85 | 18.71 | qfq | 3,440,500 | 64,588,564 | 0.05% |
| 2025-11-14 | 18.50 | 19.01 | 18.45 | 18.84 | 18.70 | qfq | 5,945,357 | 111,970,152 | 1.29% |
| 2025-11-13 | 18.58 | 18.70 | 18.52 | 18.60 | 18.46 | qfq | 3,912,050 | 72,822,566 | -0.21% |
| 2025-11-12 | 18.74 | 18.84 | 18.48 | 18.64 | 18.50 | qfq | 3,543,270 | 66,027,306 | -0.96% |
| 2025-11-11 | 18.76 | 18.87 | 18.71 | 18.82 | 18.68 | qfq | 3,649,253 | 68,563,857 | 0.32% |
| 2025-11-10 | 18.61 | 18.83 | 18.56 | 18.76 | 18.62 | qfq | 4,204,421 | 78,819,998 | 0.86% |
| 2025-11-07 | 18.51 | 18.62 | 18.43 | 18.60 | 18.46 | qfq | 4,071,368 | 75,420,600 | -0.05% |
| 2025-11-06 | 18.45 | 18.66 | 18.40 | 18.61 | 18.47 | qfq | 3,726,800 | 69,046,657 | 0.43% |
| 2025-11-05 | 18.16 | 18.55 | 18.10 | 18.53 | 18.39 | qfq | 3,836,985 | 70,661,200 | 0.82% |
| 2025-11-04 | 18.42 | 18.52 | 18.25 | 18.38 | 18.25 | qfq | 3,274,840 | 60,236,583 | -0.54% |
| 2025-11-03 | 18.47 | 18.56 | 18.30 | 18.48 | 18.34 | qfq | 3,562,700 | 65,585,982 | 0.05% |
| 2025-10-31 | 18.31 | 18.68 | 18.30 | 18.47 | 18.33 | qfq | 5,751,265 | 106,509,008 | 0.44% |
| 2025-10-30 | 18.48 | 19.10 | 18.34 | 18.39 | 18.26 | qfq | 9,731,398 | 180,102,255 | 1.88% |
| 2025-10-29 | 18.11 | 18.29 | 17.95 | 18.05 | 17.92 | qfq | 4,424,876 | 79,762,042 | -0.72% |
| 2025-10-28 | 18.13 | 18.29 | 18.11 | 18.18 | 18.05 | qfq | 3,023,789 | 55,103,169 | -0.27% |
| 2025-10-27 | 18.32 | 18.35 | 18.07 | 18.23 | 18.10 | qfq | 4,984,513 | 90,743,394 | 0.16% |
| 2025-10-24 | 17.88 | 18.31 | 17.80 | 18.20 | 18.07 | qfq | 6,368,902 | 115,644,080 | 2.30% |
| 2025-10-23 | 17.58 | 17.80 | 17.39 | 17.79 | 17.66 | qfq | 3,802,800 | 66,829,081 | 0.79% |
| 2025-10-22 | 17.71 | 17.85 | 17.60 | 17.65 | 17.52 | qfq | 2,737,400 | 48,457,285 | -0.56% |
| 2025-10-21 | 17.54 | 17.80 | 17.46 | 17.75 | 17.62 | qfq | 3,649,145 | 64,606,557 | 1.72% |
| 2025-10-20 | 17.46 | 17.57 | 17.33 | 17.45 | 17.32 | qfq | 2,981,093 | 52,044,410 | 0.87% |
| 2025-10-17 | 17.82 | 17.94 | 17.26 | 17.30 | 17.17 | qfq | 5,329,608 | 93,496,439 | -3.08% |
| 2025-10-16 | 18.12 | 18.13 | 17.79 | 17.85 | 17.72 | qfq | 4,298,882 | 77,119,220 | -1.71% |
| 2025-10-15 | 18.06 | 18.18 | 17.78 | 18.16 | 18.03 | qfq | 5,684,245 | 102,363,247 | 0.67% |
| 2025-10-14 | 18.44 | 18.62 | 17.97 | 18.04 | 17.91 | qfq | 7,112,279 | 129,881,571 | -1.96% |
| 2025-10-13 | 18.18 | 18.48 | 17.67 | 18.40 | 18.26 | qfq | 7,837,616 | 142,519,427 | -2.02% |
| 2025-10-10 | 19.13 | 19.19 | 18.73 | 18.78 | 18.64 | qfq | 9,061,254 | 170,945,531 | -2.34% |
| 2025-10-09 | 19.03 | 19.35 | 18.96 | 19.23 | 19.09 | qfq | 6,882,068 | 132,161,622 | 1.58% |
| 2025-09-30 | 19.01 | 19.23 | 18.91 | 18.93 | 18.79 | qfq | 5,591,131 | 106,595,829 | -0.53% |
| 2025-09-29 | 18.95 | 19.17 | 18.71 | 19.03 | 18.89 | qfq | 6,628,750 | 125,834,225 | 0.00% |
| 2025-09-26 | 19.11 | 19.63 | 18.63 | 19.03 | 18.89 | qfq | 11,577,338 | 221,799,747 | -0.21% |
| 2025-09-25 | 19.38 | 19.47 | 19.05 | 19.07 | 18.93 | qfq | 6,770,063 | 130,172,817 | -1.35% |
| 2025-09-24 | 19.09 | 19.33 | 18.85 | 19.33 | 19.19 | qfq | 7,073,070 | 135,317,895 | 1.15% |
| 2025-09-23 | 19.50 | 19.55 | 18.60 | 19.11 | 18.97 | qfq | 10,941,370 | 206,901,153 | -1.90% |
| 2025-09-22 | 19.55 | 19.68 | 19.34 | 19.48 | 19.34 | qfq | 6,765,330 | 131,991,227 | -0.31% |
| 2025-09-19 | 19.32 | 19.75 | 19.20 | 19.54 | 19.40 | qfq | 9,918,008 | 193,476,862 | 1.45% |
| 2025-09-18 | 19.37 | 19.76 | 19.05 | 19.26 | 19.12 | qfq | 9,771,197 | 190,202,278 | -0.82% |
| 2025-09-17 | 19.08 | 19.71 | 19.08 | 19.42 | 19.28 | qfq | 8,677,501 | 169,143,370 | 1.52% |
| 2025-09-16 | 18.99 | 19.15 | 18.84 | 19.13 | 18.99 | qfq | 4,845,663 | 92,268,583 | 0.90% |
| 2025-09-15 | 19.06 | 19.14 | 18.79 | 18.96 | 18.82 | qfq | 5,316,120 | 100,760,435 | -0.26% |
| 2025-09-12 | 18.82 | 19.35 | 18.70 | 19.01 | 18.87 | qfq | 7,398,260 | 140,490,143 | 0.90% |
| 2025-09-11 | 18.35 | 18.84 | 18.16 | 18.84 | 18.70 | qfq | 5,886,467 | 109,418,097 | 2.78% |
| 2025-09-10 | 18.44 | 18.62 | 18.28 | 18.33 | 18.20 | qfq | 4,180,153 | 76,996,537 | -0.60% |
| 2025-09-09 | 18.87 | 19.00 | 18.40 | 18.44 | 18.30 | qfq | 5,144,736 | 95,780,305 | -2.85% |
| 2025-09-08 | 18.76 | 18.99 | 18.61 | 18.98 | 18.84 | qfq | 6,211,156 | 116,894,058 | 1.17% |
| 2025-09-05 | 18.28 | 18.77 | 18.28 | 18.76 | 18.62 | qfq | 6,478,460 | 120,449,528 | 2.40% |
| 2025-09-04 | 18.51 | 18.86 | 18.00 | 18.32 | 18.19 | qfq | 8,368,700 | 154,674,058 | -0.97% |
| 2025-09-03 | 18.87 | 18.95 | 18.44 | 18.50 | 18.36 | qfq | 6,968,900 | 130,093,932 | -2.27% |
| 2025-09-02 | 19.52 | 19.56 | 18.70 | 18.93 | 18.79 | qfq | 11,604,127 | 220,327,962 | -3.47% |
| 2025-09-01 | 19.57 | 19.79 | 19.42 | 19.61 | 19.47 | qfq | 7,907,812 | 154,787,083 | 0.20% |
| 2025-08-29 | 19.81 | 19.90 | 19.50 | 19.57 | 19.43 | qfq | 9,770,027 | 191,899,836 | -1.16% |
| 2025-08-28 | 19.72 | 19.99 | 19.10 | 19.80 | 19.65 | qfq | 12,729,000 | 249,115,312 | 0.41% |
| 2025-08-27 | 20.40 | 20.50 | 19.67 | 19.72 | 19.58 | qfq | 17,002,572 | 343,769,181 | -3.80% |
| 2025-08-26 | 20.34 | 20.65 | 20.23 | 20.50 | 20.35 | qfq | 10,232,920 | 209,590,074 | 0.49% |
| 2025-08-25 | 20.53 | 20.70 | 20.25 | 20.40 | 20.25 | qfq | 12,961,729 | 264,985,771 | -0.54% |
| 2025-08-22 | 20.40 | 20.69 | 20.34 | 20.51 | 20.36 | qfq | 11,056,161 | 226,351,201 | 0.05% |
| 2025-08-21 | 20.78 | 21.18 | 20.37 | 20.50 | 20.35 | qfq | 16,137,246 | 333,635,631 | -0.77% |
| 2025-08-20 | 20.21 | 20.69 | 20.11 | 20.66 | 20.51 | qfq | 11,167,441 | 228,733,757 | 2.13% |
| 2025-08-19 | 20.47 | 20.47 | 20.12 | 20.23 | 20.08 | qfq | 9,319,529 | 188,963,555 | -1.17% |
| 2025-08-18 | 19.90 | 20.50 | 19.88 | 20.47 | 20.32 | qfq | 15,170,858 | 308,264,531 | 1.34% |
| 2025-08-15 | 19.64 | 20.20 | 19.61 | 20.20 | 20.05 | qfq | 11,010,100 | 220,789,768 | 2.59% |
| 2025-08-14 | 20.04 | 20.07 | 19.60 | 19.69 | 19.55 | qfq | 8,347,271 | 165,375,409 | -1.80% |
| 2025-08-13 | 19.88 | 20.15 | 19.80 | 20.05 | 19.90 | qfq | 8,850,527 | 176,499,222 | 0.86% |
| 2025-08-12 | 19.99 | 19.99 | 19.70 | 19.88 | 19.73 | qfq | 6,413,113 | 127,182,953 | -0.10% |
| 2025-08-11 | 19.57 | 19.96 | 19.51 | 19.90 | 19.75 | qfq | 9,918,410 | 196,726,847 | 1.89% |
| 2025-08-08 | 19.51 | 19.58 | 19.34 | 19.53 | 19.39 | qfq | 5,375,257 | 104,727,101 | 0.05% |
| 2025-08-07 | 19.60 | 19.73 | 19.40 | 19.52 | 19.38 | qfq | 6,666,260 | 130,389,214 | -0.31% |
| 2025-08-06 | 19.62 | 19.65 | 19.43 | 19.58 | 19.44 | qfq | 7,992,245 | 156,181,554 | 0.62% |
| 2025-08-05 | 19.35 | 19.47 | 19.28 | 19.46 | 19.32 | qfq | 5,814,092 | 112,694,965 | 0.67% |
| 2025-08-04 | 19.05 | 19.34 | 18.88 | 19.33 | 19.19 | qfq | 5,807,356 | 111,549,117 | 1.47% |
| 2025-08-01 | 18.95 | 19.26 | 18.88 | 19.05 | 18.91 | qfq | 5,183,428 | 99,006,881 | 0.63% |
| 2025-07-31 | 19.23 | 19.47 | 18.82 | 18.93 | 18.79 | qfq | 7,075,509 | 135,574,908 | -1.56% |
| 2025-07-30 | 19.53 | 19.55 | 19.07 | 19.23 | 19.09 | qfq | 6,424,430 | 123,901,870 | -1.54% |
| 2025-07-29 | 19.61 | 19.73 | 19.37 | 19.53 | 19.39 | qfq | 6,249,179 | 121,876,832 | -0.36% |
| 2025-07-28 | 19.55 | 19.65 | 19.39 | 19.60 | 19.46 | qfq | 6,114,408 | 119,428,889 | 0.77% |
| 2025-07-25 | 19.42 | 19.47 | 19.27 | 19.45 | 19.31 | qfq | 5,740,947 | 111,170,660 | 0.36% |
| 2025-07-24 | 18.96 | 19.51 | 18.96 | 19.38 | 19.24 | qfq | 7,169,319 | 137,983,788 | 2.27% |
| 2025-07-23 | 19.25 | 19.27 | 18.94 | 18.95 | 18.81 | qfq | 5,391,696 | 103,009,930 | -1.66% |
| 2025-07-22 | 19.32 | 19.34 | 19.11 | 19.27 | 19.13 | qfq | 5,681,850 | 109,253,086 | -0.41% |
| 2025-07-21 | 19.23 | 19.37 | 19.14 | 19.35 | 19.21 | qfq | 5,791,875 | 111,701,793 | 0.62% |
| 2025-07-18 | 19.37 | 19.40 | 19.09 | 19.23 | 19.09 | qfq | 5,833,010 | 111,924,929 | -0.52% |
| 2025-07-17 | 19.15 | 19.33 | 19.04 | 19.33 | 19.19 | qfq | 6,914,850 | 132,993,691 | 1.15% |
| 2025-07-16 | 19.01 | 19.26 | 18.89 | 19.11 | 18.97 | qfq | 4,566,481 | 87,221,919 | 0.68% |
| 2025-07-15 | 19.10 | 19.27 | 18.76 | 18.98 | 18.84 | qfq | 5,935,892 | 112,957,050 | -0.63% |
| 2025-07-14 | 19.00 | 19.15 | 18.83 | 19.10 | 18.96 | qfq | 5,126,692 | 97,504,623 | 0.84% |
| 2025-07-11 | 18.95 | 19.05 | 18.73 | 18.94 | 18.80 | qfq | 5,332,973 | 100,770,623 | -0.32% |
| 2025-07-10 | 18.94 | 19.09 | 18.90 | 19.00 | 18.86 | qfq | 3,897,956 | 74,037,893 | 0.00% |
| 2025-07-09 | 19.19 | 19.25 | 18.94 | 19.00 | 18.86 | qfq | 5,033,387 | 96,142,339 | -1.20% |
| 2025-07-08 | 18.80 | 19.25 | 18.75 | 19.23 | 19.09 | qfq | 6,331,343 | 120,964,694 | 2.29% |
| 2025-07-07 | 18.88 | 18.94 | 18.72 | 18.80 | 18.66 | qfq | 3,861,100 | 72,591,503 | -0.05% |
| 2025-07-04 | 19.08 | 19.12 | 18.78 | 18.81 | 18.67 | qfq | 5,282,400 | 99,914,621 | -1.67% |
| 2025-07-03 | 19.06 | 19.25 | 18.94 | 19.13 | 18.99 | qfq | 4,898,800 | 93,621,899 | 0.31% |
| 2025-07-02 | 19.32 | 19.33 | 18.91 | 19.07 | 18.93 | qfq | 5,913,900 | 112,732,769 | -1.35% |
| 2025-07-01 | 19.48 | 19.54 | 19.10 | 19.33 | 19.19 | qfq | 7,172,000 | 138,396,121 | -0.82% |
| 2025-06-30 | 19.45 | 19.57 | 19.30 | 19.49 | 19.35 | qfq | 9,317,954 | 180,844,571 | 0.46% |
| 2025-06-27 | 19.29 | 19.88 | 19.09 | 19.40 | 19.26 | qfq | 16,462,041 | 321,947,244 | 1.04% |
| 2025-06-26 | 19.49 | 19.49 | 19.10 | 19.20 | 19.06 | qfq | 12,243,297 | 236,190,175 | -1.79% |
| 2025-06-25 | 18.88 | 19.55 | 18.68 | 19.55 | 19.41 | qfq | 17,459,405 | 335,277,400 | 3.55% |
| 2025-06-24 | 18.63 | 18.90 | 18.56 | 18.88 | 18.74 | qfq | 8,967,469 | 168,472,643 | 1.45% |
| 2025-06-23 | 18.00 | 18.61 | 17.89 | 18.61 | 18.47 | qfq | 7,435,477 | 137,156,621 | 2.76% |
| 2025-06-20 | 18.49 | 18.66 | 18.10 | 18.11 | 17.98 | qfq | 5,295,700 | 97,318,761 | -2.06% |
| 2025-06-19 | 18.41 | 18.69 | 18.30 | 18.49 | 18.35 | qfq | 8,042,561 | 148,968,725 | -0.05% |
| 2025-06-18 | 18.06 | 18.51 | 18.02 | 18.50 | 18.36 | qfq | 7,188,370 | 131,826,014 | 0.71% |
| 2025-06-17 | 18.27 | 18.73 | 18.13 | 18.37 | 18.04 | qfq | 6,497,867 | 119,665,503 | 0.55% |
| 2025-06-16 | 17.80 | 18.28 | 17.80 | 18.27 | 17.94 | qfq | 4,412,825 | 80,027,362 | 2.07% |
| 2025-06-13 | 18.12 | 18.20 | 17.72 | 17.90 | 17.58 | qfq | 5,422,550 | 97,299,213 | -2.08% |
| 2025-06-12 | 18.07 | 18.38 | 18.01 | 18.28 | 17.95 | qfq | 6,686,500 | 122,235,620 | 1.11% |
| 2025-06-11 | 17.91 | 18.19 | 17.91 | 18.08 | 17.75 | qfq | 3,927,978 | 71,158,455 | 0.89% |
| 2025-06-10 | 18.16 | 18.18 | 17.70 | 17.92 | 17.60 | qfq | 4,505,146 | 80,896,454 | -1.43% |
| 2025-06-09 | 18.05 | 18.26 | 18.04 | 18.18 | 17.85 | qfq | 3,245,150 | 58,952,432 | 0.61% |
| 2025-06-06 | 18.17 | 18.18 | 17.97 | 18.07 | 17.75 | qfq | 3,214,700 | 58,062,023 | -0.55% |
| 2025-06-05 | 18.05 | 18.17 | 17.89 | 18.17 | 17.84 | qfq | 3,904,813 | 70,533,511 | 1.06% |
| 2025-06-04 | 17.80 | 18.05 | 17.72 | 17.98 | 17.66 | qfq | 3,338,263 | 59,882,027 | 1.18% |
| 2025-06-03 | 17.65 | 17.82 | 17.48 | 17.77 | 17.45 | qfq | 2,289,700 | 40,583,921 | 0.79% |
| 2025-05-30 | 18.00 | 18.00 | 17.60 | 17.63 | 17.31 | qfq | 3,971,000 | 70,320,569 | -2.33% |
| 2025-05-29 | 17.77 | 18.07 | 17.73 | 18.05 | 17.73 | qfq | 3,800,731 | 68,309,326 | 1.86% |
| 2025-05-28 | 17.78 | 17.90 | 17.63 | 17.72 | 17.40 | qfq | 2,932,500 | 52,075,971 | 0.00% |
| 2025-05-27 | 17.82 | 17.82 | 17.64 | 17.72 | 17.40 | qfq | 3,392,397 | 60,092,908 | -0.95% |
| 2025-05-26 | 17.73 | 17.97 | 17.66 | 17.89 | 17.57 | qfq | 3,227,199 | 57,523,531 | 1.25% |
| 2025-05-23 | 17.87 | 18.11 | 17.65 | 17.67 | 17.35 | qfq | 3,839,250 | 68,523,349 | -1.12% |
| 2025-05-22 | 18.28 | 18.46 | 17.87 | 17.87 | 17.55 | qfq | 4,706,850 | 85,197,403 | -2.03% |
| 2025-05-21 | 18.53 | 18.53 | 18.20 | 18.24 | 17.91 | qfq | 3,626,463 | 66,406,012 | -1.57% |
| 2025-05-20 | 18.38 | 18.61 | 18.22 | 18.53 | 18.20 | qfq | 4,521,178 | 83,482,470 | 0.82% |
| 2025-05-19 | 18.35 | 18.48 | 18.03 | 18.38 | 18.05 | qfq | 4,277,112 | 78,007,510 | -0.33% |
| 2025-05-16 | 18.29 | 18.63 | 18.20 | 18.44 | 18.11 | qfq | 4,782,300 | 88,340,417 | 0.00% |
| 2025-05-15 | 18.60 | 19.05 | 18.31 | 18.44 | 18.11 | qfq | 6,966,237 | 129,413,642 | -1.02% |
| 2025-05-14 | 18.68 | 18.83 | 18.46 | 18.63 | 18.29 | qfq | 4,884,700 | 90,939,976 | -0.64% |
| 2025-05-13 | 19.05 | 19.11 | 18.71 | 18.75 | 18.41 | qfq | 4,385,050 | 82,764,687 | -0.32% |
| 2025-05-12 | 18.71 | 18.86 | 18.66 | 18.81 | 18.47 | qfq | 4,566,500 | 85,688,765 | 1.46% |
| 2025-05-09 | 18.84 | 18.84 | 18.40 | 18.54 | 18.21 | qfq | 4,743,450 | 87,930,849 | -1.59% |
| 2025-05-08 | 18.60 | 18.90 | 18.49 | 18.84 | 18.50 | qfq | 5,220,000 | 97,969,234 | 1.24% |
| 2025-05-07 | 18.86 | 18.98 | 18.36 | 18.61 | 18.28 | qfq | 6,995,478 | 130,687,425 | -0.48% |
| 2025-05-06 | 18.30 | 18.70 | 18.30 | 18.70 | 18.36 | qfq | 6,326,600 | 117,281,460 | 2.75% |
| 2025-04-30 | 18.06 | 18.29 | 18.05 | 18.20 | 17.87 | qfq | 5,518,800 | 100,378,842 | 1.90% |
| 2025-04-29 | 17.85 | 18.08 | 17.67 | 17.86 | 17.54 | qfq | 3,614,978 | 64,812,255 | 0.45% |
| 2025-04-28 | 18.03 | 18.07 | 17.70 | 17.78 | 17.46 | qfq | 3,883,295 | 69,283,462 | -1.22% |
| 2025-04-25 | 17.75 | 18.16 | 17.60 | 18.00 | 17.68 | qfq | 5,775,000 | 103,711,418 | 1.41% |
| 2025-04-24 | 18.13 | 18.13 | 17.64 | 17.75 | 17.43 | qfq | 5,175,900 | 92,381,161 | -2.04% |
| 2025-04-23 | 17.97 | 18.19 | 17.84 | 18.12 | 17.79 | qfq | 7,029,550 | 126,629,457 | 1.85% |
| 2025-04-22 | 17.65 | 18.07 | 17.60 | 17.79 | 17.47 | qfq | 6,241,295 | 111,237,458 | -0.73% |
| 2025-04-21 | 17.25 | 17.93 | 17.12 | 17.92 | 17.60 | qfq | 6,747,931 | 118,596,826 | 4.37% |
| 2025-04-18 | 17.07 | 17.32 | 16.99 | 17.17 | 16.86 | qfq | 3,372,500 | 57,817,430 | 0.12% |
| 2025-04-17 | 16.88 | 17.36 | 16.88 | 17.15 | 16.84 | qfq | 4,648,081 | 80,121,237 | 0.29% |
| 2025-04-16 | 17.23 | 17.40 | 16.73 | 17.10 | 16.79 | qfq | 5,378,162 | 91,732,587 | -1.89% |
| 2025-04-15 | 17.21 | 17.45 | 17.10 | 17.43 | 17.12 | qfq | 5,213,129 | 90,075,697 | 0.52% |
| 2025-04-14 | 17.59 | 17.78 | 17.21 | 17.34 | 17.03 | qfq | 7,347,462 | 128,182,264 | 1.40% |
| 2025-04-11 | 16.66 | 17.35 | 16.52 | 17.10 | 16.79 | qfq | 7,304,289 | 125,053,696 | 0.88% |
| 2025-04-10 | 16.98 | 17.35 | 16.87 | 16.95 | 16.65 | qfq | 9,765,900 | 166,888,168 | 2.98% |
| 2025-04-09 | 15.75 | 16.58 | 14.60 | 16.46 | 16.16 | qfq | 11,805,200 | 185,880,488 | 2.75% |
| 2025-04-08 | 15.90 | 16.55 | 15.55 | 16.02 | 15.73 | qfq | 10,919,553 | 174,870,359 | 1.84% |
| 2025-04-07 | 18.10 | 18.40 | 15.73 | 15.73 | 15.45 | qfq | 15,139,713 | 252,874,583 | -19.99% |
| 2025-04-03 | 20.00 | 20.34 | 19.51 | 19.66 | 19.31 | qfq | 6,944,500 | 137,938,469 | -2.96% |
| 2025-04-02 | 20.40 | 20.61 | 20.24 | 20.26 | 19.90 | qfq | 4,586,150 | 93,668,292 | -1.03% |
| 2025-04-01 | 20.22 | 20.80 | 20.21 | 20.47 | 20.10 | qfq | 6,896,120 | 141,636,887 | 1.59% |
| 2025-03-31 | 20.27 | 20.29 | 19.85 | 20.15 | 19.79 | qfq | 6,784,726 | 136,106,746 | -1.99% |
| 2025-03-28 | 20.23 | 20.68 | 19.90 | 20.56 | 20.19 | qfq | 9,308,712 | 189,900,878 | 1.73% |
| 2025-03-27 | 20.07 | 20.39 | 19.77 | 20.21 | 19.85 | qfq | 5,253,357 | 105,638,773 | 0.10% |
| 2025-03-26 | 20.24 | 20.43 | 20.13 | 20.19 | 19.83 | qfq | 4,743,685 | 96,167,856 | -0.25% |
| 2025-03-25 | 20.19 | 20.42 | 19.92 | 20.24 | 19.88 | qfq | 6,462,100 | 130,312,937 | -1.03% |
| 2025-03-24 | 20.54 | 20.95 | 19.82 | 20.45 | 20.08 | qfq | 8,956,556 | 182,258,650 | -0.44% |
| 2025-03-21 | 20.85 | 20.90 | 20.39 | 20.54 | 20.17 | qfq | 8,384,450 | 172,532,989 | -2.14% |
| 2025-03-20 | 21.45 | 21.54 | 20.97 | 20.99 | 20.61 | qfq | 8,820,325 | 187,419,227 | -1.87% |
| 2025-03-19 | 21.77 | 21.78 | 21.22 | 21.39 | 21.01 | qfq | 9,223,595 | 197,907,102 | -2.33% |
| 2025-03-18 | 21.64 | 21.99 | 21.51 | 21.90 | 21.51 | qfq | 11,319,562 | 246,570,328 | 1.20% |
| 2025-03-17 | 21.63 | 21.65 | 21.28 | 21.64 | 21.25 | qfq | 7,943,029 | 170,940,843 | 0.60% |
| 2025-03-14 | 21.37 | 21.67 | 20.85 | 21.51 | 21.12 | qfq | 10,374,881 | 221,659,821 | 0.89% |
| 2025-03-13 | 22.20 | 22.20 | 21.11 | 21.32 | 20.94 | qfq | 16,538,316 | 355,163,808 | -4.22% |
| 2025-03-12 | 22.00 | 22.65 | 21.79 | 22.26 | 21.86 | qfq | 19,416,430 | 431,044,046 | 1.46% |
| 2025-03-11 | 21.65 | 22.19 | 21.48 | 21.94 | 21.55 | qfq | 12,201,061 | 265,700,913 | -0.27% |
| 2025-03-10 | 21.70 | 22.10 | 21.55 | 22.00 | 21.60 | qfq | 12,243,022 | 267,801,286 | 0.59% |
| 2025-03-07 | 21.65 | 22.70 | 21.50 | 21.87 | 21.48 | qfq | 18,183,600 | 400,111,579 | 0.37% |
| 2025-03-06 | 21.55 | 21.98 | 21.37 | 21.79 | 21.40 | qfq | 17,569,350 | 381,410,065 | 2.78% |
| 2025-03-05 | 21.04 | 21.22 | 20.58 | 21.20 | 20.82 | qfq | 13,563,430 | 283,721,152 | 0.71% |
| 2025-03-04 | 20.93 | 21.15 | 20.68 | 21.05 | 20.67 | qfq | 12,021,459 | 252,412,738 | 0.48% |
| 2025-03-03 | 21.04 | 21.43 | 20.65 | 20.95 | 20.57 | qfq | 13,505,200 | 284,104,099 | -0.05% |
| 2025-02-28 | 22.41 | 22.71 | 20.90 | 20.96 | 20.58 | qfq | 23,858,046 | 516,311,874 | -8.11% |
| 2025-02-27 | 23.00 | 23.16 | 22.18 | 22.81 | 22.40 | qfq | 22,384,096 | 506,984,048 | -0.48% |
| 2025-02-26 | 23.00 | 23.44 | 22.47 | 22.92 | 22.51 | qfq | 28,374,023 | 650,659,231 | -0.35% |
| 2025-02-25 | 22.01 | 23.48 | 21.98 | 23.00 | 22.59 | qfq | 34,948,132 | 798,363,368 | 1.77% |
| 2025-02-24 | 22.90 | 22.91 | 22.06 | 22.60 | 22.19 | qfq | 26,538,200 | 597,818,120 | -0.96% |
| 2025-02-21 | 22.79 | 23.20 | 22.27 | 22.82 | 22.41 | qfq | 46,491,300 | 1,052,553,511 | -2.19% |
| 2025-02-20 | 20.93 | 23.50 | 20.78 | 23.33 | 22.91 | qfq | 61,677,406 | 1,381,109,721 | 14.70% |
| 2025-02-19 | 19.59 | 20.38 | 19.46 | 20.34 | 19.97 | qfq | 16,507,472 | 330,772,687 | 4.58% |
| 2025-02-18 | 20.12 | 20.29 | 19.36 | 19.45 | 19.10 | qfq | 14,451,527 | 285,560,586 | -2.85% |
| 2025-02-17 | 19.93 | 20.33 | 19.86 | 20.02 | 19.66 | qfq | 14,431,044 | 290,030,433 | 0.45% |
| 2025-02-14 | 20.10 | 20.48 | 19.73 | 19.93 | 19.57 | qfq | 16,733,806 | 336,227,612 | -0.80% |
| 2025-02-13 | 20.69 | 20.77 | 20.03 | 20.09 | 19.73 | qfq | 20,465,900 | 414,440,472 | -3.55% |
| 2025-02-12 | 20.81 | 21.07 | 20.71 | 20.83 | 20.46 | qfq | 16,247,144 | 338,768,299 | 0.29% |
| 2025-02-11 | 21.12 | 21.20 | 20.70 | 20.77 | 20.40 | qfq | 17,304,606 | 360,689,436 | -1.94% |
| 2025-02-10 | 20.84 | 21.48 | 20.73 | 21.18 | 20.80 | qfq | 26,151,731 | 550,455,917 | 2.12% |
| 2025-02-07 | 20.39 | 22.00 | 20.17 | 20.74 | 20.37 | qfq | 45,744,126 | 961,151,952 | 2.07% |
| 2025-02-06 | 18.99 | 20.40 | 18.94 | 20.32 | 19.95 | qfq | 28,272,626 | 563,716,937 | 6.17% |
| 2025-02-05 | 18.98 | 19.30 | 18.88 | 19.14 | 18.80 | qfq | 12,860,950 | 245,699,550 | 2.85% |
| 2025-01-27 | 19.23 | 19.36 | 18.55 | 18.61 | 18.28 | qfq | 10,775,600 | 202,371,363 | -2.46% |
| 2025-01-24 | 18.30 | 19.13 | 18.30 | 19.08 | 18.74 | qfq | 15,718,480 | 295,713,303 | 3.81% |
| 2025-01-23 | 18.60 | 19.04 | 18.38 | 18.38 | 18.05 | qfq | 16,057,902 | 300,697,924 | -0.27% |
| 2025-01-22 | 18.39 | 18.73 | 18.21 | 18.43 | 18.10 | qfq | 12,469,552 | 230,900,884 | -0.32% |
| 2025-01-21 | 18.43 | 18.70 | 18.18 | 18.49 | 18.16 | qfq | 14,505,850 | 267,605,498 | 1.71% |
| 2025-01-20 | 17.83 | 18.72 | 17.59 | 18.18 | 17.85 | qfq | 15,589,607 | 282,575,535 | 3.59% |
| 2025-01-17 | 17.48 | 17.74 | 17.18 | 17.55 | 17.23 | qfq | 10,216,000 | 178,654,224 | -0.06% |
| 2025-01-16 | 17.52 | 18.04 | 17.34 | 17.56 | 17.24 | qfq | 12,167,013 | 215,096,722 | 1.50% |
| 2025-01-15 | 17.79 | 17.91 | 17.26 | 17.30 | 16.99 | qfq | 11,857,745 | 207,292,460 | -2.54% |
| 2025-01-14 | 16.91 | 17.83 | 16.71 | 17.75 | 17.43 | qfq | 19,009,703 | 331,429,948 | 5.47% |
| 2025-01-13 | 17.12 | 17.26 | 16.43 | 16.83 | 16.53 | qfq | 18,294,776 | 307,562,000 | -5.24% |
| 2025-01-10 | 19.72 | 19.78 | 17.50 | 17.76 | 17.44 | qfq | 32,141,450 | 605,208,441 | -10.89% |
| 2025-01-09 | 19.96 | 20.62 | 19.71 | 19.93 | 19.57 | qfq | 24,901,460 | 500,348,267 | -1.92% |
| 2025-01-08 | 20.87 | 21.06 | 19.29 | 20.32 | 19.95 | qfq | 34,817,081 | 706,335,762 | -4.11% |
| 2025-01-07 | 20.19 | 21.29 | 20.01 | 21.19 | 20.81 | qfq | 39,940,795 | 823,637,733 | 2.07% |
| 2025-01-06 | 19.01 | 20.76 | 18.40 | 20.76 | 20.39 | qfq | 45,263,462 | 894,062,889 | 5.60% |
| 2025-01-03 | 19.48 | 20.36 | 18.45 | 19.66 | 19.31 | qfq | 38,440,554 | 755,331,111 | 3.15% |
| 2025-01-02 | 19.43 | 20.29 | 18.70 | 19.06 | 18.72 | qfq | 23,839,178 | 464,893,531 | -3.35% |
| 2024-12-31 | 19.59 | 20.44 | 18.96 | 19.72 | 19.37 | qfq | 26,864,723 | 532,803,222 | 0.82% |
| 2024-12-30 | 19.60 | 20.29 | 19.40 | 19.56 | 19.21 | qfq | 16,781,213 | 333,443,795 | -0.61% |
| 2024-12-27 | 20.10 | 20.23 | 19.60 | 19.68 | 19.33 | qfq | 21,780,107 | 433,066,123 | -2.67% |
| 2024-12-26 | 19.41 | 20.98 | 19.33 | 20.22 | 19.86 | qfq | 35,646,899 | 718,737,643 | 2.12% |
| 2024-12-25 | 18.99 | 19.99 | 18.45 | 19.80 | 19.44 | qfq | 32,235,380 | 627,867,245 | 4.27% |
| 2024-12-24 | 18.76 | 19.00 | 18.41 | 18.99 | 18.65 | qfq | 12,166,840 | 228,529,853 | 2.10% |
| 2024-12-23 | 19.19 | 19.42 | 18.41 | 18.60 | 18.27 | qfq | 14,520,166 | 273,910,896 | -3.43% |
| 2024-12-20 | 18.70 | 19.80 | 18.58 | 19.26 | 18.91 | qfq | 24,517,403 | 475,034,722 | 2.77% |
| 2024-12-19 | 17.81 | 18.74 | 17.75 | 18.74 | 18.40 | qfq | 12,693,081 | 234,222,265 | 4.05% |
| 2024-12-18 | 17.67 | 18.35 | 17.38 | 18.01 | 17.69 | qfq | 6,624,458 | 119,053,132 | 1.92% |
| 2024-12-17 | 18.25 | 18.25 | 17.60 | 17.67 | 17.35 | qfq | 6,283,562 | 112,343,983 | -2.91% |
| 2024-12-16 | 18.30 | 18.57 | 18.07 | 18.20 | 17.87 | qfq | 6,458,450 | 118,471,304 | -0.82% |
| 2024-12-13 | 18.60 | 18.80 | 18.34 | 18.35 | 18.02 | qfq | 8,908,288 | 165,087,319 | -2.03% |
| 2024-12-12 | 18.88 | 19.03 | 18.48 | 18.73 | 18.39 | qfq | 9,409,583 | 176,007,575 | -0.58% |
| 2024-12-11 | 18.50 | 18.87 | 18.36 | 18.84 | 18.50 | qfq | 10,599,093 | 197,871,694 | 1.51% |
| 2024-12-10 | 18.78 | 19.26 | 18.45 | 18.56 | 18.23 | qfq | 16,492,963 | 308,886,711 | 1.75% |
| 2024-12-09 | 18.48 | 18.50 | 18.10 | 18.24 | 17.91 | qfq | 8,144,650 | 149,113,274 | -0.82% |
| 2024-12-06 | 18.30 | 18.54 | 18.05 | 18.39 | 18.06 | qfq | 11,370,661 | 208,705,866 | 0.82% |
| 2024-12-05 | 17.90 | 18.30 | 17.83 | 18.24 | 17.91 | qfq | 9,289,831 | 168,368,000 | 2.18% |
| 2024-12-04 | 18.01 | 18.28 | 17.71 | 17.85 | 17.53 | qfq | 9,903,795 | 177,509,835 | -2.35% |
| 2024-12-03 | 17.70 | 18.43 | 17.48 | 18.28 | 17.95 | qfq | 14,496,049 | 261,796,603 | 3.28% |
| 2024-12-02 | 17.52 | 17.77 | 17.45 | 17.70 | 17.38 | qfq | 7,784,250 | 137,182,285 | 0.97% |
| 2024-11-29 | 17.18 | 17.62 | 16.93 | 17.53 | 17.21 | qfq | 7,199,885 | 124,994,920 | 1.80% |
| 2024-11-28 | 17.45 | 17.56 | 17.16 | 17.22 | 16.91 | qfq | 5,996,385 | 104,222,552 | -1.88% |
| 2024-11-27 | 17.13 | 17.55 | 16.62 | 17.55 | 17.23 | qfq | 8,394,100 | 143,017,254 | 1.80% |
| 2024-11-26 | 17.60 | 17.81 | 17.18 | 17.24 | 16.93 | qfq | 6,179,735 | 107,788,022 | -2.82% |
| 2024-11-25 | 17.48 | 17.75 | 17.13 | 17.74 | 17.42 | qfq | 7,535,117 | 131,074,127 | 1.08% |
| 2024-11-22 | 18.06 | 18.50 | 17.53 | 17.55 | 17.23 | qfq | 9,905,460 | 178,417,125 | -3.20% |
| 2024-11-21 | 18.30 | 18.44 | 17.83 | 18.13 | 17.80 | qfq | 9,014,926 | 163,536,608 | -1.63% |
| 2024-11-20 | 18.18 | 18.55 | 18.14 | 18.43 | 18.10 | qfq | 8,501,695 | 156,039,178 | 0.38% |
| 2024-11-19 | 17.55 | 18.36 | 17.50 | 18.36 | 18.03 | qfq | 8,239,195 | 147,208,578 | 5.09% |
| 2024-11-18 | 18.57 | 18.65 | 17.30 | 17.47 | 17.16 | qfq | 11,040,338 | 196,061,533 | -5.57% |
| 2024-11-15 | 18.56 | 19.08 | 18.50 | 18.50 | 18.17 | qfq | 11,330,511 | 212,887,025 | -0.22% |
| 2024-11-14 | 19.30 | 19.42 | 18.53 | 18.54 | 18.21 | qfq | 10,109,958 | 190,824,859 | -3.64% |
| 2024-11-13 | 19.49 | 19.68 | 18.80 | 19.24 | 18.89 | qfq | 13,718,489 | 263,088,379 | -1.18% |
| 2024-11-12 | 19.35 | 19.88 | 19.01 | 19.47 | 19.12 | qfq | 21,010,291 | 407,656,737 | 0.62% |
| 2024-11-11 | 18.43 | 19.47 | 18.34 | 19.35 | 19.00 | qfq | 19,706,793 | 374,857,681 | 5.05% |
| 2024-11-08 | 18.66 | 18.66 | 18.30 | 18.42 | 18.09 | qfq | 14,762,353 | 273,032,672 | 0.71% |
| 2024-11-07 | 17.91 | 18.30 | 17.73 | 18.29 | 17.96 | qfq | 11,616,611 | 209,390,035 | 0.77% |
| 2024-11-06 | 18.18 | 18.74 | 17.95 | 18.15 | 17.82 | qfq | 17,750,195 | 326,353,718 | 1.34% |
| 2024-11-05 | 17.66 | 18.03 | 17.50 | 17.91 | 17.59 | qfq | 11,525,602 | 205,353,688 | 2.17% |
| 2024-11-04 | 16.72 | 17.54 | 16.72 | 17.53 | 17.21 | qfq | 9,553,595 | 165,707,051 | 3.67% |
| 2024-11-01 | 17.97 | 17.97 | 16.88 | 16.91 | 16.61 | qfq | 14,142,744 | 244,485,348 | -6.26% |
| 2024-10-31 | 17.90 | 18.16 | 17.68 | 18.04 | 17.72 | qfq | 11,760,935 | 211,416,333 | 0.73% |
| 2024-10-30 | 17.94 | 18.27 | 17.67 | 17.91 | 17.59 | qfq | 11,211,351 | 201,609,403 | 0.11% |
| 2024-10-29 | 18.35 | 18.68 | 17.86 | 17.89 | 17.57 | qfq | 13,901,228 | 252,270,851 | -2.61% |
| 2024-10-28 | 18.40 | 18.68 | 18.13 | 18.37 | 18.04 | qfq | 15,009,763 | 274,814,434 | -1.24% |
| 2024-10-25 | 18.40 | 18.79 | 17.58 | 18.60 | 18.27 | qfq | 25,980,368 | 473,771,516 | -2.67% |
| 2024-10-24 | 19.01 | 19.28 | 18.72 | 19.11 | 18.77 | qfq | 10,195,916 | 193,408,140 | 0.00% |
| 2024-10-23 | 19.20 | 19.53 | 19.01 | 19.11 | 18.77 | qfq | 13,827,700 | 265,831,521 | -1.90% |
| 2024-10-22 | 19.21 | 19.88 | 18.86 | 19.48 | 19.13 | qfq | 18,979,736 | 366,251,093 | 1.46% |
| 2024-10-21 | 19.00 | 19.55 | 18.60 | 19.20 | 18.85 | qfq | 20,858,441 | 399,656,721 | 2.84% |
| 2024-10-18 | 18.00 | 19.12 | 17.81 | 18.67 | 18.33 | qfq | 19,120,983 | 353,906,058 | 3.95% |
| 2024-10-17 | 17.91 | 18.58 | 17.83 | 17.96 | 17.64 | qfq | 12,451,949 | 225,567,268 | 0.79% |
| 2024-10-16 | 17.83 | 18.25 | 17.55 | 17.82 | 17.50 | qfq | 11,076,838 | 197,825,192 | -1.66% |
| 2024-10-15 | 17.86 | 18.88 | 17.61 | 18.12 | 17.79 | qfq | 18,287,763 | 337,155,439 | 0.28% |
| 2024-10-14 | 17.05 | 18.09 | 16.86 | 18.07 | 17.75 | qfq | 15,624,561 | 273,136,695 | 7.05% |
| 2024-10-11 | 18.01 | 18.06 | 16.55 | 16.88 | 16.58 | qfq | 15,598,301 | 268,011,793 | -7.15% |
| 2024-10-10 | 18.71 | 19.18 | 18.00 | 18.18 | 17.85 | qfq | 16,313,311 | 301,865,746 | -1.62% |
| 2024-10-09 | 19.50 | 20.33 | 18.47 | 18.48 | 18.15 | qfq | 27,556,480 | 539,402,087 | -10.38% |
| 2024-10-08 | 21.10 | 21.10 | 18.88 | 20.62 | 20.25 | qfq | 32,488,831 | 651,112,127 | 16.63% |
| 2024-09-30 | 16.23 | 17.98 | 15.66 | 17.68 | 17.36 | qfq | 28,071,854 | 469,874,673 | 15.10% |
| 2024-09-27 | 14.38 | 15.55 | 14.30 | 15.36 | 15.08 | qfq | 17,196,113 | 255,967,457 | 8.32% |
| 2024-09-26 | 13.64 | 14.20 | 13.63 | 14.18 | 13.93 | qfq | 9,001,886 | 125,139,385 | 3.28% |
| 2024-09-25 | 13.80 | 14.05 | 13.63 | 13.73 | 13.48 | qfq | 9,899,650 | 136,986,096 | 0.59% |
| 2024-09-24 | 13.28 | 13.66 | 13.05 | 13.65 | 13.40 | qfq | 11,720,914 | 157,516,767 | 3.41% |
| 2024-09-23 | 13.30 | 13.52 | 13.18 | 13.20 | 12.96 | qfq | 4,927,200 | 65,763,367 | -1.35% |
| 2024-09-20 | 13.45 | 13.45 | 13.22 | 13.38 | 13.14 | qfq | 4,209,000 | 56,122,221 | -0.37% |
| 2024-09-19 | 13.39 | 13.57 | 13.25 | 13.43 | 13.19 | qfq | 7,695,739 | 103,478,533 | 0.98% |
| 2024-09-18 | 13.56 | 13.67 | 13.15 | 13.30 | 13.06 | qfq | 4,317,700 | 57,596,199 | -1.85% |
| 2024-09-13 | 13.81 | 13.88 | 13.50 | 13.55 | 13.31 | qfq | 5,949,145 | 81,244,835 | -2.24% |
| 2024-09-12 | 14.35 | 14.43 | 13.83 | 13.86 | 13.61 | qfq | 6,860,500 | 96,467,308 | -3.14% |
| 2024-09-11 | 14.38 | 14.48 | 14.20 | 14.31 | 14.05 | qfq | 4,387,300 | 62,887,818 | -1.04% |
| 2024-09-10 | 14.49 | 14.59 | 14.00 | 14.46 | 14.20 | qfq | 7,050,100 | 100,520,223 | -0.07% |
| 2024-09-09 | 14.38 | 14.51 | 14.22 | 14.47 | 14.21 | qfq | 7,116,752 | 102,585,963 | 0.56% |
| 2024-09-06 | 15.24 | 15.27 | 14.34 | 14.39 | 14.13 | qfq | 14,372,263 | 210,746,731 | -5.70% |
| 2024-09-05 | 15.49 | 15.55 | 15.12 | 15.26 | 14.99 | qfq | 10,444,813 | 159,717,586 | -1.99% |
| 2024-09-04 | 15.17 | 15.63 | 15.02 | 15.57 | 15.29 | qfq | 13,100,245 | 201,948,260 | -2.44% |
| 2024-09-03 | 15.80 | 16.16 | 15.75 | 15.96 | 15.67 | qfq | 12,444,068 | 198,293,146 | 0.50% |
| 2024-09-02 | 16.17 | 16.38 | 15.82 | 15.88 | 15.59 | qfq | 17,184,536 | 276,280,196 | -2.10% |
| 2024-08-30 | 15.68 | 16.61 | 15.65 | 16.22 | 15.93 | qfq | 28,327,741 | 458,149,189 | 3.91% |
| 2024-08-29 | 14.86 | 15.72 | 14.78 | 15.61 | 15.33 | qfq | 18,698,758 | 287,286,937 | 3.93% |
| 2024-08-28 | 15.00 | 15.30 | 14.75 | 15.02 | 14.75 | qfq | 14,284,303 | 214,376,787 | -0.46% |
| 2024-08-27 | 15.81 | 15.81 | 15.04 | 15.09 | 14.82 | qfq | 24,895,276 | 382,973,068 | -6.85% |
| 2024-08-26 | 15.16 | 16.30 | 15.16 | 16.20 | 15.91 | qfq | 26,186,261 | 412,530,012 | 6.51% |
| 2024-08-23 | 14.64 | 15.45 | 14.54 | 15.21 | 14.94 | qfq | 14,047,000 | 211,309,003 | 3.54% |
| 2024-08-22 | 15.01 | 15.03 | 14.59 | 14.69 | 14.43 | qfq | 6,550,409 | 96,760,168 | -2.13% |
| 2024-08-21 | 14.85 | 15.25 | 14.85 | 15.01 | 14.74 | qfq | 6,605,218 | 99,471,151 | 0.07% |
| 2024-08-20 | 14.97 | 15.31 | 14.93 | 15.00 | 14.73 | qfq | 8,147,773 | 122,956,379 | -0.20% |
| 2024-08-19 | 15.23 | 15.39 | 15.00 | 15.03 | 14.76 | qfq | 9,782,435 | 148,173,586 | -1.12% |
| 2024-08-16 | 14.78 | 15.48 | 14.73 | 15.20 | 14.93 | qfq | 14,832,015 | 225,314,692 | 2.56% |
| 2024-08-15 | 14.36 | 14.87 | 14.36 | 14.82 | 14.55 | qfq | 9,488,660 | 139,621,634 | 2.35% |
| 2024-08-14 | 14.59 | 14.65 | 14.36 | 14.48 | 14.22 | qfq | 6,303,300 | 91,411,989 | -0.41% |
| 2024-08-13 | 14.00 | 14.55 | 13.95 | 14.54 | 14.28 | qfq | 6,734,950 | 96,804,535 | 3.78% |
| 2024-08-12 | 14.20 | 14.37 | 13.98 | 14.01 | 13.76 | qfq | 4,005,800 | 56,432,510 | -1.68% |
| 2024-08-09 | 14.05 | 14.40 | 14.05 | 14.25 | 13.99 | qfq | 3,478,245 | 49,419,321 | 1.57% |
| 2024-08-08 | 14.19 | 14.22 | 13.74 | 14.03 | 13.78 | qfq | 3,790,227 | 52,941,902 | -1.41% |
| 2024-08-07 | 14.13 | 14.38 | 14.12 | 14.23 | 13.97 | qfq | 3,426,427 | 48,812,201 | -0.07% |
| 2024-08-06 | 13.98 | 14.25 | 13.97 | 14.24 | 13.98 | qfq | 3,680,345 | 51,915,399 | 2.67% |
| 2024-08-05 | 14.13 | 14.38 | 13.83 | 13.87 | 13.62 | qfq | 5,427,545 | 76,570,239 | -3.07% |
| 2024-08-02 | 14.55 | 14.73 | 14.29 | 14.31 | 14.05 | qfq | 6,225,100 | 90,282,334 | -2.59% |
| 2024-08-01 | 14.82 | 14.88 | 14.65 | 14.69 | 14.43 | qfq | 6,142,845 | 90,651,711 | -0.81% |
| 2024-07-31 | 14.33 | 14.89 | 14.29 | 14.81 | 14.54 | qfq | 7,618,795 | 111,772,446 | 3.13% |
| 2024-07-30 | 14.31 | 14.48 | 14.12 | 14.36 | 14.10 | qfq | 4,647,995 | 66,517,686 | 0.00% |
| 2024-07-29 | 14.17 | 14.46 | 14.05 | 14.36 | 14.10 | qfq | 5,020,200 | 71,725,845 | 1.13% |
| 2024-07-26 | 14.04 | 14.29 | 14.02 | 14.20 | 13.94 | qfq | 5,093,445 | 72,141,170 | 0.78% |
| 2024-07-25 | 13.78 | 14.35 | 13.52 | 14.09 | 13.84 | qfq | 7,116,131 | 99,499,793 | 2.18% |
| 2024-07-24 | 14.01 | 14.25 | 13.75 | 13.79 | 13.54 | qfq | 5,481,245 | 76,413,147 | -2.20% |
| 2024-07-23 | 14.43 | 14.43 | 14.00 | 14.10 | 13.85 | qfq | 6,048,850 | 86,151,793 | -1.81% |
| 2024-07-22 | 14.43 | 14.64 | 14.32 | 14.36 | 14.10 | qfq | 6,666,335 | 96,439,971 | -0.49% |
| 2024-07-19 | 14.33 | 14.59 | 14.31 | 14.43 | 14.17 | qfq | 9,622,985 | 138,946,215 | 0.00% |
| 2024-07-18 | 13.91 | 14.58 | 13.77 | 14.43 | 14.17 | qfq | 14,439,197 | 204,945,471 | 1.48% |
| 2024-07-17 | 14.94 | 15.11 | 14.20 | 14.22 | 13.96 | qfq | 16,798,463 | 244,931,801 | -4.05% |
| 2024-07-16 | 15.55 | 15.85 | 14.43 | 14.82 | 14.55 | qfq | 22,921,639 | 339,121,881 | 9.05% |
| 2024-07-15 | 14.04 | 14.04 | 13.52 | 13.59 | 13.35 | qfq | 3,961,900 | 54,183,296 | -3.14% |
| 2024-07-12 | 14.01 | 14.11 | 13.87 | 14.03 | 13.78 | qfq | 4,101,850 | 57,399,807 | 0.14% |
| 2024-07-11 | 13.67 | 14.08 | 13.67 | 14.01 | 13.76 | qfq | 4,788,900 | 66,569,639 | 4.01% |
| 2024-07-10 | 13.47 | 13.70 | 13.33 | 13.47 | 13.23 | qfq | 3,857,432 | 52,172,870 | 0.45% |
| 2024-07-09 | 12.55 | 13.47 | 12.55 | 13.41 | 13.17 | qfq | 5,017,489 | 65,748,415 | 5.26% |
| 2024-07-08 | 12.97 | 13.06 | 12.71 | 12.74 | 12.51 | qfq | 2,942,763 | 37,831,725 | -2.60% |
| 2024-07-05 | 12.94 | 13.17 | 12.68 | 13.08 | 12.84 | qfq | 2,855,289 | 36,909,442 | 1.16% |
| 2024-07-04 | 13.38 | 13.50 | 12.93 | 12.93 | 12.70 | qfq | 3,673,100 | 48,532,621 | -2.93% |
| 2024-07-03 | 13.54 | 13.69 | 13.28 | 13.32 | 13.08 | qfq | 3,558,400 | 47,787,975 | -1.62% |
| 2024-07-02 | 13.80 | 13.98 | 13.46 | 13.54 | 13.30 | qfq | 4,883,182 | 66,991,620 | -2.10% |
| 2024-07-01 | 13.99 | 14.09 | 13.45 | 13.83 | 13.58 | qfq | 4,703,100 | 64,582,293 | -1.14% |
| 2024-06-28 | 13.64 | 14.26 | 13.61 | 13.99 | 13.74 | qfq | 5,557,213 | 78,096,731 | 2.19% |
| 2024-06-27 | 13.99 | 14.21 | 13.66 | 13.69 | 13.44 | qfq | 4,051,600 | 56,379,967 | -2.49% |
| 2024-06-26 | 13.37 | 14.07 | 13.21 | 14.04 | 13.79 | qfq | 4,405,203 | 60,303,676 | 5.64% |
| 2024-06-25 | 13.60 | 13.76 | 13.20 | 13.29 | 13.05 | qfq | 4,540,142 | 61,242,074 | -1.41% |
| 2024-06-24 | 14.22 | 14.29 | 13.46 | 13.48 | 13.24 | qfq | 5,102,300 | 70,352,582 | -6.06% |
| 2024-06-21 | 14.31 | 14.45 | 14.02 | 14.35 | 14.09 | qfq | 3,420,692 | 48,828,368 | -0.35% |
| 2024-06-20 | 14.59 | 14.73 | 14.37 | 14.40 | 14.14 | qfq | 3,593,800 | 52,213,439 | -1.77% |
| 2024-06-19 | 14.82 | 14.82 | 14.51 | 14.66 | 14.40 | qfq | 3,261,070 | 47,756,475 | -1.08% |
| 2024-06-18 | 14.60 | 14.82 | 14.52 | 14.82 | 14.55 | qfq | 3,953,300 | 58,252,550 | 1.16% |
| 2024-06-17 | 14.49 | 14.84 | 14.41 | 14.65 | 14.39 | qfq | 3,930,470 | 57,532,769 | 1.03% |
| 2024-06-14 | 14.55 | 14.55 | 14.22 | 14.50 | 14.24 | qfq | 3,134,850 | 45,120,603 | -0.21% |
| 2024-06-13 | 14.56 | 14.68 | 14.47 | 14.53 | 14.27 | qfq | 3,958,000 | 57,691,463 | -0.21% |
| 2024-06-12 | 14.29 | 14.66 | 14.13 | 14.56 | 14.30 | qfq | 5,296,895 | 77,032,829 | 2.61% |
| 2024-06-11 | 13.67 | 14.20 | 13.52 | 14.19 | 13.93 | qfq | 4,045,980 | 56,171,429 | 3.05% |
| 2024-06-07 | 13.51 | 13.87 | 13.51 | 13.77 | 13.52 | qfq | 4,941,400 | 67,752,043 | 2.76% |
| 2024-06-06 | 14.04 | 14.42 | 13.25 | 13.40 | 13.16 | qfq | 7,265,547 | 99,464,121 | -4.42% |
| 2024-06-05 | 14.34 | 14.48 | 14.01 | 14.02 | 13.77 | qfq | 4,389,336 | 62,318,807 | -2.57% |
| 2024-06-04 | 14.53 | 14.60 | 14.10 | 14.39 | 14.13 | qfq | 6,123,798 | 87,347,724 | -2.51% |
| 2024-06-03 | 14.84 | 14.97 | 14.52 | 14.76 | 14.49 | qfq | 5,722,275 | 84,569,837 | -0.67% |
| 2024-05-31 | 14.69 | 15.04 | 14.59 | 14.86 | 14.59 | qfq | 6,490,545 | 96,769,340 | 1.09% |
| 2024-05-30 | 14.57 | 14.80 | 14.41 | 14.70 | 14.44 | qfq | 5,308,978 | 77,779,127 | 0.55% |
| 2024-05-29 | 14.22 | 14.87 | 14.22 | 14.62 | 14.36 | qfq | 6,317,135 | 92,655,064 | 1.81% |
| 2024-05-28 | 14.45 | 14.70 | 14.27 | 14.36 | 14.10 | qfq | 4,305,400 | 62,112,361 | -1.71% |
| 2024-05-27 | 14.41 | 14.63 | 14.10 | 14.61 | 14.35 | qfq | 5,554,730 | 79,438,247 | 0.76% |
| 2024-05-24 | 14.55 | 14.76 | 14.41 | 14.50 | 14.24 | qfq | 6,494,976 | 94,738,200 | -1.83% |
| 2024-05-23 | 15.31 | 15.32 | 14.65 | 14.77 | 14.36 | qfq | 13,324,424 | 198,440,261 | -5.08% |
| 2024-05-22 | 14.84 | 15.65 | 14.80 | 15.56 | 15.13 | qfq | 13,185,362 | 202,156,555 | 4.01% |
| 2024-05-21 | 14.81 | 15.09 | 14.66 | 14.96 | 14.54 | qfq | 4,744,912 | 70,754,401 | 0.74% |
| 2024-05-20 | 14.89 | 15.14 | 14.74 | 14.85 | 14.44 | qfq | 5,204,490 | 77,573,147 | 0.00% |
| 2024-05-17 | 14.17 | 14.87 | 14.15 | 14.85 | 14.44 | qfq | 6,582,195 | 96,354,273 | 4.50% |
| 2024-05-16 | 14.20 | 14.44 | 14.17 | 14.21 | 13.81 | qfq | 3,293,757 | 47,121,430 | 0.42% |
| 2024-05-15 | 14.28 | 14.34 | 14.10 | 14.15 | 13.76 | qfq | 3,335,911 | 47,339,385 | -0.42% |
| 2024-05-14 | 14.33 | 14.56 | 14.15 | 14.21 | 13.81 | qfq | 5,985,106 | 85,494,903 | -0.07% |
| 2024-05-13 | 14.49 | 14.49 | 14.07 | 14.22 | 13.82 | qfq | 4,173,295 | 59,468,525 | -2.47% |
| 2024-05-10 | 14.75 | 14.83 | 14.55 | 14.58 | 14.17 | qfq | 4,193,735 | 61,445,945 | -1.22% |
| 2024-05-09 | 14.58 | 14.95 | 14.58 | 14.76 | 14.35 | qfq | 4,687,149 | 69,511,649 | 1.23% |
| 2024-05-08 | 14.99 | 15.02 | 14.52 | 14.58 | 14.17 | qfq | 4,604,500 | 67,696,099 | -2.67% |
| 2024-05-07 | 14.70 | 15.09 | 14.67 | 14.98 | 14.56 | qfq | 6,477,027 | 96,438,427 | 1.56% |
| 2024-05-06 | 14.67 | 14.80 | 14.60 | 14.75 | 14.34 | qfq | 5,161,550 | 75,912,708 | 1.86% |
| 2024-04-30 | 14.62 | 14.67 | 14.35 | 14.48 | 14.08 | qfq | 5,237,900 | 76,019,341 | -1.03% |
| 2024-04-29 | 14.01 | 14.67 | 14.00 | 14.63 | 14.22 | qfq | 7,390,841 | 106,713,564 | 3.17% |
| 2024-04-26 | 13.99 | 14.37 | 13.91 | 14.18 | 13.79 | qfq | 7,470,636 | 106,091,787 | 0.85% |
| 2024-04-25 | 14.01 | 14.32 | 13.97 | 14.06 | 13.67 | qfq | 7,268,064 | 102,851,906 | -0.71% |
| 2024-04-24 | 13.80 | 14.18 | 13.71 | 14.16 | 13.77 | qfq | 8,296,100 | 116,200,989 | 3.58% |
| 2024-04-23 | 13.64 | 13.93 | 13.57 | 13.67 | 13.29 | qfq | 11,085,818 | 152,109,342 | 0.22% |
| 2024-04-22 | 13.01 | 13.97 | 12.91 | 13.64 | 13.26 | qfq | 14,876,295 | 200,046,843 | 9.56% |
| 2024-04-19 | 12.50 | 12.52 | 12.18 | 12.45 | 12.10 | qfq | 4,232,463 | 52,172,113 | -1.43% |
| 2024-04-18 | 12.47 | 12.84 | 12.18 | 12.63 | 12.28 | qfq | 4,794,093 | 60,204,075 | 2.18% |
| 2024-04-17 | 11.63 | 12.38 | 11.63 | 12.36 | 12.02 | qfq | 5,446,865 | 66,015,550 | 7.95% |
| 2024-04-16 | 12.30 | 12.50 | 11.39 | 11.45 | 11.13 | qfq | 6,922,598 | 81,195,041 | -8.40% |
| 2024-04-15 | 13.11 | 13.30 | 12.25 | 12.50 | 12.15 | qfq | 6,243,021 | 79,008,097 | -4.94% |
| 2024-04-12 | 13.41 | 13.60 | 13.14 | 13.15 | 12.78 | qfq | 3,048,113 | 40,640,142 | -1.65% |
| 2024-04-11 | 13.36 | 13.58 | 13.23 | 13.37 | 13.00 | qfq | 2,747,014 | 36,903,891 | 0.07% |
| 2024-04-10 | 13.70 | 13.70 | 13.21 | 13.36 | 12.99 | qfq | 3,205,600 | 42,873,133 | -2.62% |
| 2024-04-09 | 13.45 | 13.76 | 13.43 | 13.72 | 13.34 | qfq | 2,732,030 | 37,225,806 | 2.24% |
| 2024-04-08 | 14.01 | 14.01 | 13.41 | 13.42 | 13.05 | qfq | 3,562,904 | 48,558,883 | -4.28% |
| 2024-04-03 | 14.13 | 14.24 | 13.82 | 14.02 | 13.63 | qfq | 3,847,787 | 53,882,932 | -1.41% |
| 2024-04-02 | 14.40 | 14.40 | 13.95 | 14.22 | 13.82 | qfq | 4,572,466 | 64,714,290 | -0.42% |
| 2024-04-01 | 13.82 | 14.36 | 13.82 | 14.28 | 13.88 | qfq | 4,827,349 | 68,110,911 | 3.48% |
| 2024-03-29 | 13.56 | 13.81 | 13.35 | 13.80 | 13.42 | qfq | 4,109,564 | 55,833,627 | 2.37% |
| 2024-03-28 | 13.09 | 13.66 | 13.01 | 13.48 | 13.10 | qfq | 4,712,349 | 62,982,399 | 2.98% |
| 2024-03-27 | 13.79 | 13.83 | 13.06 | 13.09 | 12.73 | qfq | 4,322,428 | 57,990,649 | -4.80% |
| 2024-03-26 | 13.81 | 14.05 | 13.45 | 13.75 | 13.37 | qfq | 4,838,611 | 66,599,203 | -0.72% |
| 2024-03-25 | 14.45 | 14.49 | 13.84 | 13.85 | 13.46 | qfq | 4,331,130 | 61,564,247 | -4.15% |
| 2024-03-22 | 14.61 | 14.74 | 14.27 | 14.45 | 14.05 | qfq | 5,483,860 | 79,317,016 | -1.50% |
| 2024-03-21 | 14.84 | 14.96 | 14.46 | 14.67 | 14.26 | qfq | 5,733,438 | 84,169,092 | -1.21% |
| 2024-03-20 | 14.62 | 14.86 | 14.52 | 14.85 | 14.44 | qfq | 4,522,980 | 66,702,888 | 1.57% |
| 2024-03-19 | 14.50 | 14.79 | 14.45 | 14.62 | 14.21 | qfq | 5,088,465 | 74,613,303 | 0.34% |
| 2024-03-18 | 14.25 | 14.58 | 14.25 | 14.57 | 14.16 | qfq | 4,843,000 | 69,914,524 | 2.32% |
| 2024-03-15 | 14.09 | 14.25 | 13.94 | 14.24 | 13.84 | qfq | 3,156,072 | 44,450,971 | 0.99% |
| 2024-03-14 | 14.34 | 14.38 | 13.88 | 14.10 | 13.71 | qfq | 4,230,463 | 59,859,462 | -1.40% |
| 2024-03-13 | 14.26 | 14.45 | 14.20 | 14.30 | 13.90 | qfq | 5,295,674 | 75,775,876 | 0.49% |
| 2024-03-12 | 14.22 | 14.29 | 13.96 | 14.23 | 13.83 | qfq | 5,272,733 | 74,590,685 | 0.07% |
| 2024-03-11 | 13.80 | 14.22 | 13.71 | 14.22 | 13.82 | qfq | 5,891,129 | 82,807,456 | 2.60% |
| 2024-03-08 | 13.66 | 13.88 | 13.60 | 13.86 | 13.47 | qfq | 4,382,250 | 60,410,945 | 2.36% |
| 2024-03-07 | 13.88 | 13.99 | 13.54 | 13.54 | 13.16 | qfq | 4,744,100 | 65,294,319 | -2.38% |
| 2024-03-06 | 13.57 | 14.05 | 13.45 | 13.87 | 13.48 | qfq | 5,325,252 | 73,410,808 | 1.17% |
| 2024-03-05 | 14.00 | 14.00 | 13.61 | 13.71 | 13.33 | qfq | 6,063,733 | 83,469,453 | -2.63% |
| 2024-03-04 | 13.97 | 14.25 | 13.74 | 14.08 | 13.69 | qfq | 6,738,507 | 94,454,303 | 1.00% |
| 2024-03-01 | 13.48 | 13.94 | 13.36 | 13.94 | 13.55 | qfq | 7,825,365 | 107,641,016 | 3.41% |
| 2024-02-29 | 12.85 | 13.48 | 12.80 | 13.48 | 13.10 | qfq | 6,705,665 | 88,891,939 | 3.85% |
| 2024-02-28 | 14.24 | 14.45 | 12.94 | 12.98 | 12.62 | qfq | 10,951,589 | 150,756,740 | -7.94% |
| 2024-02-27 | 13.56 | 14.10 | 13.45 | 14.10 | 13.71 | qfq | 5,908,890 | 81,810,861 | 3.22% |
| 2024-02-26 | 13.65 | 14.03 | 13.42 | 13.66 | 13.28 | qfq | 8,560,597 | 117,163,050 | 0.07% |
| 2024-02-23 | 12.99 | 13.65 | 12.96 | 13.65 | 13.27 | qfq | 7,442,670 | 99,796,847 | 5.24% |
| 2024-02-22 | 12.64 | 13.05 | 12.58 | 12.97 | 12.61 | qfq | 4,813,779 | 61,940,224 | 2.61% |
| 2024-02-21 | 12.38 | 13.11 | 12.33 | 12.64 | 12.29 | qfq | 6,540,598 | 83,913,683 | 1.12% |
| 2024-02-20 | 12.49 | 12.55 | 12.25 | 12.50 | 12.15 | qfq | 5,210,241 | 64,554,076 | -0.71% |
| 2024-02-19 | 12.21 | 12.72 | 12.19 | 12.59 | 12.24 | qfq | 9,518,923 | 118,663,538 | 5.36% |
| 2024-02-08 | 10.83 | 11.99 | 10.62 | 11.95 | 11.62 | qfq | 10,627,157 | 121,141,891 | 10.85% |
| 2024-02-07 | 11.01 | 11.23 | 10.47 | 10.78 | 10.48 | qfq | 9,207,092 | 100,413,693 | -1.28% |
| 2024-02-06 | 10.19 | 11.20 | 9.63 | 10.92 | 10.62 | qfq | 10,362,508 | 107,264,977 | 6.74% |
| 2024-02-05 | 11.62 | 11.76 | 10.08 | 10.23 | 9.95 | qfq | 10,569,669 | 113,119,167 | -13.08% |
| 2024-02-02 | 12.53 | 12.69 | 11.23 | 11.77 | 11.44 | qfq | 7,157,720 | 85,633,558 | -5.69% |
| 2024-02-01 | 12.77 | 12.83 | 12.20 | 12.48 | 12.13 | qfq | 5,960,261 | 74,484,758 | -2.12% |
| 2024-01-31 | 13.32 | 13.59 | 12.69 | 12.75 | 12.40 | qfq | 5,605,027 | 73,363,827 | -5.27% |
| 2024-01-30 | 13.98 | 13.98 | 13.43 | 13.46 | 13.09 | qfq | 5,005,320 | 68,436,265 | -3.65% |
| 2024-01-29 | 14.57 | 14.68 | 13.94 | 13.97 | 13.58 | qfq | 5,465,350 | 77,536,716 | -4.12% |
| 2024-01-26 | 15.09 | 15.11 | 14.57 | 14.57 | 14.16 | qfq | 6,330,349 | 93,853,479 | -3.45% |
| 2024-01-25 | 14.85 | 15.13 | 14.54 | 15.09 | 14.67 | qfq | 7,475,776 | 111,387,978 | 1.48% |
| 2024-01-24 | 14.71 | 15.19 | 14.23 | 14.87 | 14.46 | qfq | 7,867,551 | 115,886,320 | 2.98% |
| 2024-01-23 | 14.53 | 14.79 | 14.26 | 14.44 | 14.04 | qfq | 6,696,258 | 96,917,242 | -1.84% |
| 2024-01-22 | 15.62 | 15.75 | 14.59 | 14.71 | 14.30 | qfq | 6,459,764 | 97,653,647 | -6.01% |
| 2024-01-19 | 15.86 | 16.02 | 15.53 | 15.65 | 15.21 | qfq | 5,048,900 | 79,323,958 | -0.95% |
| 2024-01-18 | 15.99 | 16.17 | 15.37 | 15.80 | 15.36 | qfq | 7,298,446 | 114,516,236 | -1.68% |
| 2024-01-17 | 16.71 | 16.74 | 16.07 | 16.07 | 15.62 | qfq | 4,751,570 | 77,664,374 | -4.06% |
| 2024-01-16 | 16.78 | 17.01 | 16.39 | 16.75 | 16.28 | qfq | 4,747,700 | 79,003,940 | -0.30% |
| 2024-01-15 | 17.02 | 17.10 | 16.60 | 16.80 | 16.33 | qfq | 5,508,322 | 92,678,476 | -1.18% |
| 2024-01-12 | 17.01 | 17.60 | 16.81 | 17.00 | 16.53 | qfq | 9,559,691 | 164,965,782 | -0.82% |
| 2024-01-11 | 16.66 | 17.23 | 16.46 | 17.14 | 16.66 | qfq | 6,899,413 | 116,706,571 | 3.07% |
| 2024-01-10 | 16.67 | 16.94 | 16.30 | 16.63 | 16.17 | qfq | 4,971,321 | 82,671,747 | -1.13% |
| 2024-01-09 | 16.96 | 17.21 | 16.58 | 16.82 | 16.35 | qfq | 5,788,240 | 97,693,598 | -0.47% |
| 2024-01-08 | 17.36 | 17.45 | 16.90 | 16.90 | 16.43 | qfq | 5,800,302 | 99,030,333 | -2.20% |
| 2024-01-05 | 17.70 | 18.01 | 17.14 | 17.28 | 16.80 | qfq | 7,716,028 | 135,081,435 | -3.25% |
| 2024-01-04 | 18.20 | 18.28 | 17.71 | 17.86 | 17.36 | qfq | 7,130,558 | 128,011,129 | -1.81% |
| 2024-01-03 | 18.44 | 18.58 | 17.96 | 18.19 | 17.68 | qfq | 11,797,017 | 214,275,114 | -1.14% |
| 2024-01-02 | 19.12 | 19.42 | 18.32 | 18.40 | 17.89 | qfq | 19,443,850 | 362,423,629 | -1.50% |
| 2023-12-29 | 17.30 | 18.90 | 17.30 | 18.68 | 18.16 | qfq | 25,011,560 | 460,960,000 | 7.67% |
| 2023-12-28 | 16.55 | 17.54 | 16.39 | 17.35 | 16.87 | qfq | 9,175,487 | 157,657,062 | 5.22% |
| 2023-12-27 | 15.99 | 16.53 | 15.99 | 16.49 | 16.03 | qfq | 4,656,187 | 76,038,779 | 2.81% |
| 2023-12-26 | 16.48 | 16.48 | 15.93 | 16.04 | 15.59 | qfq | 4,082,142 | 65,560,221 | -2.91% |
| 2023-12-25 | 16.67 | 16.78 | 16.29 | 16.52 | 16.06 | qfq | 4,364,682 | 71,735,654 | -1.31% |
| 2023-12-22 | 16.84 | 17.14 | 16.70 | 16.74 | 16.27 | qfq | 5,627,622 | 95,297,846 | -0.89% |
| 2023-12-21 | 16.65 | 16.94 | 16.26 | 16.89 | 16.42 | qfq | 4,254,217 | 70,613,266 | 1.02% |
| 2023-12-20 | 16.67 | 17.07 | 16.56 | 16.72 | 16.25 | qfq | 4,751,250 | 80,039,025 | 0.42% |
| 2023-12-19 | 16.50 | 16.80 | 16.30 | 16.65 | 16.19 | qfq | 3,181,944 | 52,853,498 | 1.09% |
| 2023-12-18 | 16.66 | 16.83 | 16.42 | 16.47 | 16.01 | qfq | 3,542,230 | 58,875,894 | -1.08% |
| 2023-12-15 | 16.78 | 16.92 | 16.60 | 16.65 | 16.19 | qfq | 2,623,200 | 43,849,144 | -0.77% |
| 2023-12-14 | 16.80 | 17.00 | 16.77 | 16.78 | 16.31 | qfq | 2,909,759 | 49,078,342 | 0.18% |
| 2023-12-13 | 17.11 | 17.11 | 16.75 | 16.75 | 16.28 | qfq | 4,194,800 | 70,771,925 | -2.05% |
| 2023-12-12 | 17.30 | 17.40 | 16.90 | 17.10 | 16.62 | qfq | 6,092,701 | 104,067,215 | -1.10% |
| 2023-12-11 | 17.26 | 17.35 | 16.76 | 17.29 | 16.81 | qfq | 8,914,716 | 151,935,679 | -0.58% |
| 2023-12-08 | 17.21 | 18.33 | 17.20 | 17.39 | 16.91 | qfq | 11,845,801 | 210,034,792 | 2.84% |
| 2023-12-07 | 16.88 | 16.98 | 16.77 | 16.91 | 16.44 | qfq | 2,608,000 | 43,974,949 | 0.18% |
| 2023-12-06 | 16.95 | 17.17 | 16.75 | 16.88 | 16.41 | qfq | 3,464,300 | 58,765,797 | -0.82% |
| 2023-12-05 | 17.41 | 17.41 | 17.01 | 17.02 | 16.55 | qfq | 3,102,350 | 53,276,287 | -2.24% |
| 2023-12-04 | 17.50 | 17.68 | 17.39 | 17.41 | 16.93 | qfq | 2,510,064 | 43,904,184 | -0.34% |
| 2023-12-01 | 17.41 | 17.58 | 17.20 | 17.47 | 16.98 | qfq | 3,246,200 | 56,493,115 | 0.40% |
| 2023-11-30 | 17.83 | 17.86 | 17.18 | 17.40 | 16.92 | qfq | 4,094,800 | 71,415,203 | -2.41% |
| 2023-11-29 | 17.79 | 18.43 | 17.79 | 17.83 | 17.33 | qfq | 4,139,400 | 74,584,805 | -0.22% |
| 2023-11-28 | 17.60 | 18.07 | 17.50 | 17.87 | 17.37 | qfq | 4,359,821 | 77,863,608 | 1.53% |
| 2023-11-27 | 17.39 | 17.77 | 17.37 | 17.60 | 17.11 | qfq | 3,929,439 | 68,884,251 | 0.74% |
| 2023-11-24 | 17.91 | 17.91 | 17.45 | 17.47 | 16.98 | qfq | 4,691,868 | 82,477,022 | -2.40% |
| 2023-11-23 | 17.53 | 17.96 | 17.50 | 17.90 | 17.40 | qfq | 4,119,053 | 73,329,657 | 1.82% |
| 2023-11-22 | 17.74 | 18.05 | 17.51 | 17.58 | 17.09 | qfq | 5,902,907 | 104,725,734 | -1.62% |
| 2023-11-21 | 18.62 | 18.62 | 17.86 | 17.87 | 17.37 | qfq | 13,554,012 | 245,853,802 | -4.64% |
| 2023-11-20 | 18.20 | 19.10 | 17.97 | 18.74 | 18.22 | qfq | 14,179,695 | 263,399,437 | 4.05% |
| 2023-11-17 | 17.82 | 18.10 | 17.82 | 18.01 | 17.51 | qfq | 4,923,700 | 88,501,688 | 0.56% |
| 2023-11-16 | 18.19 | 18.23 | 17.90 | 17.91 | 17.41 | qfq | 5,642,915 | 101,725,473 | -1.59% |
| 2023-11-15 | 18.26 | 18.29 | 18.05 | 18.20 | 17.69 | qfq | 4,413,820 | 80,193,686 | 0.44% |
| 2023-11-14 | 18.12 | 18.33 | 18.05 | 18.12 | 17.62 | qfq | 5,431,785 | 98,777,324 | -0.17% |
| 2023-11-13 | 18.30 | 18.35 | 17.85 | 18.15 | 17.64 | qfq | 6,449,593 | 116,434,320 | -0.44% |
| 2023-11-10 | 17.78 | 18.30 | 17.72 | 18.23 | 17.72 | qfq | 7,872,527 | 142,526,407 | 1.67% |
| 2023-11-09 | 17.97 | 18.18 | 17.79 | 17.93 | 17.43 | qfq | 4,754,007 | 85,419,181 | -0.33% |
| 2023-11-08 | 18.13 | 18.13 | 17.77 | 17.99 | 17.49 | qfq | 6,084,887 | 109,228,285 | -0.44% |
| 2023-11-07 | 17.95 | 18.19 | 17.88 | 18.07 | 17.57 | qfq | 7,708,944 | 139,107,848 | 0.33% |
| 2023-11-06 | 17.36 | 18.03 | 17.30 | 18.01 | 17.51 | qfq | 11,174,670 | 199,533,156 | 3.86% |
| 2023-11-03 | 17.10 | 17.36 | 16.96 | 17.34 | 16.86 | qfq | 4,555,513 | 78,628,314 | 1.82% |
| 2023-11-02 | 17.27 | 17.49 | 16.93 | 17.03 | 16.56 | qfq | 4,303,715 | 73,686,873 | -1.39% |
| 2023-11-01 | 17.24 | 17.40 | 17.08 | 17.27 | 16.79 | qfq | 4,904,502 | 84,713,134 | -0.35% |
| 2023-10-31 | 17.60 | 17.89 | 17.21 | 17.33 | 16.85 | qfq | 7,193,506 | 125,857,778 | -1.31% |
| 2023-10-30 | 17.38 | 17.61 | 16.99 | 17.56 | 17.07 | qfq | 7,875,599 | 136,998,584 | 1.39% |
| 2023-10-27 | 17.11 | 17.34 | 16.90 | 17.32 | 16.84 | qfq | 7,598,373 | 130,182,735 | 0.46% |
| 2023-10-26 | 17.10 | 17.27 | 16.84 | 17.24 | 16.76 | qfq | 8,414,238 | 143,630,569 | 0.82% |
| 2023-10-25 | 16.96 | 17.71 | 16.66 | 17.10 | 16.62 | qfq | 13,321,340 | 229,335,367 | 5.69% |
| 2023-10-24 | 15.75 | 16.24 | 15.42 | 16.18 | 15.73 | qfq | 4,875,195 | 77,608,026 | 3.98% |
| 2023-10-23 | 16.14 | 16.29 | 15.45 | 15.56 | 15.13 | qfq | 5,711,140 | 90,167,660 | -4.01% |
| 2023-10-20 | 16.76 | 17.06 | 16.10 | 16.21 | 15.76 | qfq | 8,912,460 | 146,584,607 | -2.11% |
| 2023-10-19 | 16.39 | 17.26 | 16.26 | 16.56 | 16.10 | qfq | 7,454,673 | 125,088,948 | 1.16% |
| 2023-10-18 | 16.60 | 16.74 | 16.36 | 16.37 | 15.91 | qfq | 2,633,600 | 43,377,469 | -1.68% |
| 2023-10-17 | 16.86 | 16.86 | 16.52 | 16.65 | 16.19 | qfq | 2,341,900 | 38,968,156 | -0.95% |
| 2023-10-16 | 17.10 | 17.15 | 16.70 | 16.81 | 16.34 | qfq | 4,153,128 | 70,046,529 | -1.64% |
| 2023-10-13 | 17.10 | 17.18 | 16.90 | 17.09 | 16.61 | qfq | 3,733,609 | 63,676,915 | -0.52% |
| 2023-10-12 | 17.00 | 17.20 | 16.98 | 17.18 | 16.70 | qfq | 4,456,947 | 76,147,772 | 1.12% |
| 2023-10-11 | 16.78 | 17.18 | 16.74 | 16.99 | 16.52 | qfq | 4,354,410 | 74,016,901 | 1.13% |
| 2023-10-10 | 16.75 | 16.90 | 16.70 | 16.80 | 16.33 | qfq | 3,372,735 | 56,676,645 | 0.12% |
| 2023-10-09 | 16.36 | 16.85 | 16.36 | 16.78 | 16.31 | qfq | 5,504,400 | 91,781,822 | 2.50% |
| 2023-09-28 | 15.96 | 16.46 | 15.93 | 16.37 | 15.91 | qfq | 4,080,132 | 66,375,289 | 2.70% |
| 2023-09-27 | 15.66 | 16.30 | 15.61 | 15.94 | 15.50 | qfq | 5,175,300 | 83,057,384 | 1.21% |
| 2023-09-26 | 16.43 | 16.43 | 15.67 | 15.75 | 15.31 | qfq | 7,830,548 | 124,316,531 | -5.41% |
| 2023-09-25 | 16.10 | 16.98 | 15.94 | 16.65 | 16.19 | qfq | 7,943,985 | 131,258,306 | 3.22% |
| 2023-09-22 | 15.65 | 16.13 | 15.58 | 16.13 | 15.68 | qfq | 2,888,835 | 45,866,639 | 2.28% |
| 2023-09-21 | 15.59 | 15.84 | 15.58 | 15.77 | 15.33 | qfq | 2,021,000 | 31,733,750 | 0.45% |
| 2023-09-20 | 15.85 | 15.96 | 15.62 | 15.70 | 15.26 | qfq | 2,413,500 | 38,158,273 | -1.38% |
| 2023-09-19 | 16.09 | 16.16 | 15.72 | 15.92 | 15.48 | qfq | 3,711,502 | 59,046,148 | -1.73% |
| 2023-09-18 | 16.29 | 16.58 | 16.04 | 16.20 | 15.75 | qfq | 3,835,215 | 62,602,446 | -0.18% |
| 2023-09-15 | 16.20 | 16.47 | 16.00 | 16.23 | 15.78 | qfq | 3,365,495 | 54,580,018 | -0.61% |
| 2023-09-14 | 16.17 | 16.44 | 16.12 | 16.33 | 15.88 | qfq | 4,012,156 | 65,424,067 | 0.00% |
| 2023-09-13 | 16.91 | 16.91 | 16.16 | 16.33 | 15.88 | qfq | 7,920,397 | 130,068,019 | -4.11% |
| 2023-09-12 | 17.21 | 17.49 | 16.88 | 17.03 | 16.56 | qfq | 13,422,436 | 229,562,533 | -2.41% |
| 2023-09-11 | 17.53 | 18.22 | 16.92 | 17.45 | 16.96 | qfq | 17,545,553 | 308,333,916 | 5.50% |
| 2023-09-08 | 16.36 | 16.71 | 16.35 | 16.54 | 16.08 | qfq | 3,570,152 | 58,944,854 | 1.10% |
| 2023-09-07 | 16.67 | 16.74 | 16.35 | 16.36 | 15.90 | qfq | 4,645,711 | 76,782,994 | -2.73% |
| 2023-09-06 | 16.66 | 16.83 | 16.27 | 16.82 | 16.35 | qfq | 9,371,074 | 155,282,139 | -1.06% |
| 2023-09-05 | 16.21 | 17.10 | 16.15 | 17.00 | 16.53 | qfq | 9,882,397 | 165,179,824 | 4.68% |
| 2023-09-04 | 16.14 | 16.27 | 15.95 | 16.24 | 15.79 | qfq | 2,576,996 | 41,532,318 | 0.93% |
| 2023-09-01 | 16.09 | 16.23 | 15.85 | 16.09 | 15.64 | qfq | 2,883,231 | 46,092,768 | -0.12% |
| 2023-08-31 | 15.93 | 16.21 | 15.86 | 16.11 | 15.66 | qfq | 4,749,881 | 76,389,826 | 0.06% |
| 2023-08-30 | 15.66 | 16.29 | 15.64 | 16.10 | 15.65 | qfq | 6,611,516 | 106,043,680 | 3.21% |
| 2023-08-29 | 14.97 | 15.62 | 14.90 | 15.60 | 15.17 | qfq | 4,011,273 | 61,852,215 | 4.00% |
| 2023-08-28 | 15.86 | 15.93 | 14.92 | 15.00 | 14.58 | qfq | 3,757,245 | 57,954,081 | 0.40% |
| 2023-08-25 | 15.23 | 15.38 | 14.89 | 14.94 | 14.52 | qfq | 3,074,400 | 46,405,134 | -2.03% |
| 2023-08-24 | 15.77 | 15.83 | 15.15 | 15.25 | 14.83 | qfq | 4,960,294 | 76,181,908 | -2.62% |
| 2023-08-23 | 15.54 | 15.92 | 15.33 | 15.66 | 15.22 | qfq | 4,850,348 | 76,004,177 | 0.64% |
| 2023-08-22 | 15.40 | 15.62 | 15.18 | 15.56 | 15.13 | qfq | 3,178,837 | 48,982,621 | 1.24% |
| 2023-08-21 | 15.55 | 15.78 | 15.37 | 15.37 | 14.94 | qfq | 1,875,729 | 29,136,157 | -1.41% |
| 2023-08-18 | 15.93 | 16.06 | 15.59 | 15.59 | 15.16 | qfq | 1,626,006 | 25,775,187 | -2.13% |
| 2023-08-17 | 15.66 | 16.00 | 15.51 | 15.93 | 15.49 | qfq | 2,054,562 | 32,497,433 | 1.79% |
| 2023-08-16 | 15.90 | 16.07 | 15.64 | 15.65 | 15.21 | qfq | 1,901,300 | 30,084,446 | -1.82% |
| 2023-08-15 | 16.17 | 16.28 | 15.85 | 15.94 | 15.50 | qfq | 1,879,068 | 30,009,847 | -1.36% |
| 2023-08-14 | 16.27 | 16.27 | 16.00 | 16.16 | 15.71 | qfq | 1,671,441 | 26,936,229 | -0.74% |
| 2023-08-11 | 16.67 | 16.70 | 16.22 | 16.28 | 15.83 | qfq | 2,348,910 | 38,595,937 | -2.10% |
| 2023-08-10 | 16.48 | 16.68 | 16.42 | 16.63 | 16.17 | qfq | 1,431,606 | 23,716,952 | 0.97% |
| 2023-08-09 | 16.60 | 16.67 | 16.45 | 16.47 | 16.01 | qfq | 1,306,089 | 21,569,522 | -0.84% |
| 2023-08-08 | 16.90 | 16.90 | 16.55 | 16.61 | 16.15 | qfq | 1,958,300 | 32,629,378 | -1.19% |
| 2023-08-07 | 16.92 | 16.95 | 16.69 | 16.81 | 16.34 | qfq | 2,120,492 | 35,606,116 | -0.77% |
| 2023-08-04 | 16.85 | 17.01 | 16.81 | 16.94 | 16.47 | qfq | 1,981,700 | 33,536,231 | 0.53% |
| 2023-08-03 | 17.00 | 17.05 | 16.81 | 16.85 | 16.38 | qfq | 2,459,850 | 41,536,761 | -1.12% |
| 2023-08-02 | 16.83 | 17.05 | 16.81 | 17.04 | 16.57 | qfq | 1,693,208 | 28,696,536 | 0.83% |
| 2023-08-01 | 17.10 | 17.11 | 16.82 | 16.90 | 16.43 | qfq | 2,355,562 | 39,849,205 | -1.17% |
| 2023-07-31 | 16.95 | 17.22 | 16.95 | 17.10 | 16.62 | qfq | 3,090,300 | 52,843,824 | 0.65% |
| 2023-07-28 | 16.93 | 17.02 | 16.67 | 16.99 | 16.52 | qfq | 2,521,501 | 42,520,581 | 0.24% |
| 2023-07-27 | 17.31 | 17.44 | 16.90 | 16.95 | 16.48 | qfq | 2,632,297 | 45,070,065 | -1.91% |
| 2023-07-26 | 17.40 | 17.52 | 17.24 | 17.28 | 16.80 | qfq | 2,403,383 | 41,781,856 | -0.92% |
| 2023-07-25 | 17.27 | 17.83 | 17.15 | 17.44 | 16.95 | qfq | 3,209,807 | 56,200,467 | 1.75% |
| 2023-07-24 | 17.22 | 17.32 | 17.01 | 17.14 | 16.66 | qfq | 2,038,500 | 35,041,218 | 0.00% |
| 2023-07-21 | 17.55 | 17.68 | 17.12 | 17.14 | 16.66 | qfq | 3,283,642 | 56,937,145 | -2.34% |
| 2023-07-20 | 17.89 | 18.05 | 17.51 | 17.55 | 17.06 | qfq | 3,821,650 | 67,772,770 | -2.17% |
| 2023-07-19 | 18.37 | 18.40 | 17.81 | 17.94 | 17.44 | qfq | 3,973,716 | 71,418,236 | -1.97% |
| 2023-07-18 | 18.49 | 18.64 | 18.20 | 18.30 | 17.79 | qfq | 4,488,311 | 82,518,892 | -1.13% |