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
赛托生物300583.SZ
最近收盘价12.052026-07-17
最近交易日2026-07-17
成交量（股）4,739,303
成交额（元）58,433,581
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-14 | cash_dividend | 0.0050637 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-23 | 2024-07-30 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-18 | 2023-08-25 | bonus_share | — | — | 0.6 | — | 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 | 12.84 | 12.91 | 11.97 | 12.05 | 12.05 | qfq | 4,739,303 | 58,433,581 | -5.64% |
| 2026-07-16 | 12.41 | 12.93 | 12.24 | 12.77 | 12.77 | qfq | 4,937,220 | 62,472,093 | 2.90% |
| 2026-07-15 | 12.02 | 12.66 | 11.97 | 12.41 | 12.41 | qfq | 4,667,960 | 57,873,724 | 2.22% |
| 2026-07-14 | 11.84 | 12.20 | 11.51 | 12.14 | 12.14 | qfq | 3,358,560 | 40,042,118 | 3.94% |
| 2026-07-13 | 11.94 | 12.00 | 11.60 | 11.68 | 11.68 | qfq | 3,067,200 | 36,079,582 | -1.18% |
| 2026-07-10 | 11.49 | 12.12 | 11.29 | 11.82 | 11.81 | qfq | 3,778,420 | 44,585,753 | 2.52% |
| 2026-07-09 | 11.72 | 11.91 | 11.35 | 11.53 | 11.53 | qfq | 2,624,380 | 30,323,187 | -1.62% |
| 2026-07-08 | 11.91 | 12.02 | 11.65 | 11.72 | 11.71 | qfq | 2,509,320 | 29,514,529 | -1.76% |
| 2026-07-07 | 12.29 | 12.35 | 11.88 | 11.93 | 11.92 | qfq | 3,333,980 | 40,175,453 | -3.48% |
| 2026-07-06 | 12.26 | 12.65 | 12.25 | 12.36 | 12.35 | qfq | 4,770,557 | 59,213,875 | 0.73% |
| 2026-07-03 | 12.00 | 12.32 | 11.88 | 12.27 | 12.26 | qfq | 4,215,480 | 51,149,312 | 3.28% |
| 2026-07-02 | 11.72 | 12.17 | 11.65 | 11.88 | 11.87 | qfq | 4,576,080 | 54,819,816 | 1.37% |
| 2026-07-01 | 11.17 | 11.80 | 11.05 | 11.72 | 11.71 | qfq | 4,780,240 | 54,875,630 | 4.36% |
| 2026-06-30 | 11.32 | 11.46 | 11.00 | 11.23 | 11.23 | qfq | 3,577,566 | 40,027,436 | -1.58% |
| 2026-06-29 | 10.99 | 11.49 | 10.63 | 11.41 | 11.41 | qfq | 4,592,260 | 51,084,049 | 3.26% |
| 2026-06-26 | 11.41 | 11.56 | 10.95 | 11.05 | 11.05 | qfq | 3,676,820 | 40,771,463 | -3.66% |
| 2026-06-25 | 11.68 | 11.68 | 11.20 | 11.47 | 11.47 | qfq | 3,236,520 | 36,878,913 | -1.88% |
| 2026-06-24 | 12.11 | 12.14 | 11.60 | 11.69 | 11.68 | qfq | 4,170,700 | 49,318,201 | -3.07% |
| 2026-06-23 | 11.49 | 12.34 | 11.43 | 12.06 | 12.05 | qfq | 4,293,620 | 51,860,125 | 4.15% |
| 2026-06-22 | 11.48 | 11.60 | 10.97 | 11.58 | 11.58 | qfq | 3,159,321 | 35,568,383 | 1.05% |
| 2026-06-18 | 11.39 | 11.66 | 11.30 | 11.46 | 11.46 | qfq | 2,672,227 | 30,673,362 | -0.43% |
| 2026-06-17 | 11.73 | 11.77 | 11.47 | 11.51 | 11.51 | qfq | 2,708,104 | 31,325,482 | -1.79% |
| 2026-06-16 | 11.84 | 11.88 | 11.55 | 11.72 | 11.71 | qfq | 3,686,176 | 43,046,800 | -1.01% |
| 2026-06-15 | 12.23 | 12.38 | 11.80 | 11.84 | 11.83 | qfq | 3,846,180 | 46,180,218 | -2.15% |
| 2026-06-12 | 12.07 | 12.30 | 11.92 | 12.10 | 12.09 | qfq | 3,183,920 | 38,618,642 | 0.50% |
| 2026-06-11 | 12.08 | 12.20 | 11.78 | 12.04 | 12.03 | qfq | 2,217,880 | 26,528,032 | -1.79% |
| 2026-06-10 | 12.30 | 12.30 | 11.88 | 12.26 | 12.25 | qfq | 3,355,940 | 40,463,656 | 0.00% |
| 2026-06-09 | 12.28 | 12.49 | 12.02 | 12.26 | 12.25 | qfq | 2,916,320 | 35,752,677 | 0.66% |
| 2026-06-08 | 12.18 | 12.53 | 12.05 | 12.18 | 12.17 | qfq | 3,883,366 | 47,532,885 | -3.33% |
| 2026-06-05 | 12.29 | 12.72 | 12.12 | 12.60 | 12.59 | qfq | 2,530,840 | 31,508,543 | 2.52% |
| 2026-06-04 | 12.66 | 12.66 | 12.16 | 12.29 | 12.28 | qfq | 3,042,953 | 37,530,124 | -2.46% |
| 2026-06-03 | 12.93 | 12.93 | 12.50 | 12.60 | 12.59 | qfq | 3,517,133 | 44,370,529 | -2.02% |
| 2026-06-02 | 13.16 | 13.21 | 12.80 | 12.86 | 12.85 | qfq | 3,380,946 | 43,664,317 | -2.43% |
| 2026-06-01 | 12.77 | 13.32 | 12.70 | 13.18 | 13.17 | qfq | 3,909,820 | 51,302,978 | 2.57% |
| 2026-05-29 | 13.10 | 13.13 | 12.73 | 12.85 | 12.84 | qfq | 3,789,406 | 48,853,574 | -1.23% |
| 2026-05-28 | 13.09 | 13.23 | 12.68 | 13.01 | 13.00 | qfq | 4,250,006 | 54,927,069 | -0.69% |
| 2026-05-27 | 13.50 | 13.50 | 12.82 | 13.10 | 13.09 | qfq | 4,633,820 | 60,560,288 | -2.96% |
| 2026-05-26 | 13.98 | 14.07 | 13.31 | 13.50 | 13.49 | qfq | 3,964,100 | 53,845,544 | -3.43% |
| 2026-05-25 | 14.36 | 14.58 | 13.83 | 13.98 | 13.97 | qfq | 3,588,000 | 50,619,260 | -2.58% |
| 2026-05-22 | 14.15 | 14.47 | 13.92 | 14.35 | 14.34 | qfq | 2,854,880 | 40,497,369 | 2.06% |
| 2026-05-21 | 14.72 | 14.87 | 14.00 | 14.06 | 14.05 | qfq | 3,694,460 | 53,296,717 | -4.03% |
| 2026-05-20 | 14.86 | 14.87 | 14.56 | 14.65 | 14.64 | qfq | 2,526,960 | 37,079,986 | -1.55% |
| 2026-05-19 | 14.98 | 15.08 | 14.60 | 14.88 | 14.87 | qfq | 3,915,460 | 58,136,231 | 0.68% |
| 2026-05-18 | 15.02 | 15.07 | 14.55 | 14.78 | 14.77 | qfq | 4,274,040 | 62,976,324 | -1.20% |
| 2026-05-15 | 15.18 | 15.51 | 14.83 | 14.96 | 14.95 | qfq | 4,359,600 | 65,534,739 | -2.60% |
| 2026-05-14 | 15.43 | 15.55 | 15.27 | 15.36 | 15.35 | qfq | 3,151,193 | 48,467,308 | -0.32% |
| 2026-05-13 | 15.42 | 15.53 | 15.30 | 15.41 | 15.40 | qfq | 2,687,440 | 41,417,690 | -0.06% |
| 2026-05-12 | 15.78 | 15.83 | 15.25 | 15.42 | 15.41 | qfq | 4,181,107 | 64,718,795 | -2.65% |
| 2026-05-11 | 15.59 | 15.87 | 15.36 | 15.84 | 15.83 | qfq | 5,179,640 | 80,871,556 | 1.73% |
| 2026-05-08 | 15.30 | 15.68 | 15.16 | 15.57 | 15.56 | qfq | 4,571,666 | 70,660,059 | 1.76% |
| 2026-05-07 | 15.20 | 15.49 | 15.01 | 15.30 | 15.29 | qfq | 5,857,020 | 89,524,730 | 0.66% |
| 2026-05-06 | 15.10 | 15.35 | 14.99 | 15.20 | 15.19 | qfq | 6,424,620 | 97,484,262 | 0.53% |
| 2026-04-30 | 14.96 | 15.28 | 14.82 | 15.12 | 15.11 | qfq | 5,293,850 | 79,962,936 | 1.96% |
| 2026-04-29 | 14.48 | 14.89 | 14.28 | 14.83 | 14.82 | qfq | 5,211,445 | 76,621,247 | 3.34% |
| 2026-04-28 | 14.19 | 14.82 | 14.10 | 14.35 | 14.34 | qfq | 6,182,402 | 89,564,451 | 2.14% |
| 2026-04-27 | 13.76 | 14.08 | 13.52 | 14.05 | 14.04 | qfq | 2,450,360 | 33,780,463 | 1.89% |
| 2026-04-24 | 13.50 | 13.86 | 13.28 | 13.79 | 13.78 | qfq | 2,651,100 | 36,089,883 | 2.30% |
| 2026-04-23 | 13.74 | 13.74 | 13.42 | 13.48 | 13.47 | qfq | 2,391,789 | 32,374,067 | -1.89% |
| 2026-04-22 | 13.83 | 13.83 | 13.57 | 13.74 | 13.73 | qfq | 1,748,252 | 23,929,794 | -0.51% |
| 2026-04-21 | 13.98 | 14.06 | 13.74 | 13.81 | 13.80 | qfq | 2,060,500 | 28,541,871 | -1.29% |
| 2026-04-20 | 14.00 | 14.02 | 13.79 | 13.99 | 13.98 | qfq | 1,930,600 | 26,880,132 | 0.00% |
| 2026-04-17 | 14.33 | 14.33 | 13.88 | 13.99 | 13.98 | qfq | 2,211,460 | 31,045,588 | -1.89% |
| 2026-04-16 | 14.26 | 14.33 | 14.10 | 14.26 | 14.25 | qfq | 1,943,840 | 27,631,836 | 0.00% |
| 2026-04-15 | 14.38 | 14.41 | 14.10 | 14.26 | 14.25 | qfq | 1,745,160 | 24,898,051 | 0.49% |
| 2026-04-14 | 14.39 | 14.39 | 14.03 | 14.19 | 14.18 | qfq | 1,967,044 | 27,880,531 | -0.49% |
| 2026-04-13 | 14.47 | 14.55 | 14.17 | 14.26 | 14.25 | qfq | 2,300,484 | 32,840,641 | -1.52% |
| 2026-04-10 | 14.36 | 14.58 | 14.23 | 14.48 | 14.47 | qfq | 2,213,280 | 31,938,197 | 1.61% |
| 2026-04-09 | 14.64 | 14.76 | 14.16 | 14.25 | 14.24 | qfq | 2,778,602 | 40,137,848 | -3.00% |
| 2026-04-08 | 14.58 | 14.82 | 14.41 | 14.69 | 14.68 | qfq | 3,795,300 | 55,412,059 | 2.01% |
| 2026-04-07 | 13.98 | 14.58 | 13.90 | 14.40 | 14.39 | qfq | 4,456,600 | 63,978,465 | 3.15% |
| 2026-04-03 | 14.76 | 14.76 | 13.86 | 13.96 | 13.95 | qfq | 3,917,660 | 55,289,627 | -4.25% |
| 2026-04-02 | 14.68 | 14.82 | 14.50 | 14.58 | 14.57 | qfq | 2,916,360 | 42,751,893 | -0.68% |
| 2026-04-01 | 14.40 | 14.90 | 14.24 | 14.68 | 14.67 | qfq | 4,539,721 | 66,316,872 | 3.82% |
| 2026-03-31 | 14.25 | 14.55 | 14.13 | 14.14 | 14.13 | qfq | 2,887,904 | 41,332,392 | -0.77% |
| 2026-03-30 | 14.10 | 14.36 | 14.03 | 14.25 | 14.24 | qfq | 2,105,560 | 29,950,439 | 0.42% |
| 2026-03-27 | 13.60 | 14.21 | 13.50 | 14.19 | 14.18 | qfq | 2,922,700 | 41,017,795 | 3.50% |
| 2026-03-26 | 13.95 | 14.23 | 13.58 | 13.71 | 13.70 | qfq | 2,213,000 | 30,650,723 | -1.72% |
| 2026-03-25 | 13.79 | 14.05 | 13.63 | 13.95 | 13.94 | qfq | 3,221,500 | 44,806,861 | 1.53% |
| 2026-03-24 | 13.27 | 13.75 | 13.13 | 13.74 | 13.73 | qfq | 3,959,484 | 53,102,265 | 6.26% |
| 2026-03-23 | 13.73 | 13.76 | 12.82 | 12.93 | 12.92 | qfq | 4,494,340 | 59,855,946 | -7.51% |
| 2026-03-20 | 14.65 | 14.76 | 13.90 | 13.98 | 13.97 | qfq | 3,791,180 | 53,701,908 | -4.05% |
| 2026-03-19 | 14.98 | 15.07 | 14.50 | 14.57 | 14.56 | qfq | 2,036,420 | 30,062,373 | -2.80% |
| 2026-03-18 | 14.72 | 15.03 | 14.72 | 14.99 | 14.98 | qfq | 2,472,300 | 36,742,821 | 1.42% |
| 2026-03-17 | 15.18 | 15.18 | 14.77 | 14.78 | 14.77 | qfq | 2,808,160 | 42,110,895 | -1.79% |
| 2026-03-16 | 14.78 | 15.20 | 14.72 | 15.05 | 15.04 | qfq | 3,798,700 | 57,055,375 | 1.07% |
| 2026-03-13 | 14.60 | 15.08 | 14.50 | 14.89 | 14.88 | qfq | 4,158,440 | 62,061,771 | 1.64% |
| 2026-03-12 | 14.85 | 14.91 | 14.59 | 14.65 | 14.64 | qfq | 2,021,594 | 29,763,483 | -1.41% |
| 2026-03-11 | 15.00 | 15.05 | 14.80 | 14.86 | 14.85 | qfq | 2,338,806 | 34,882,687 | -0.73% |
| 2026-03-10 | 14.60 | 15.02 | 14.53 | 14.97 | 14.96 | qfq | 2,154,900 | 32,021,657 | 2.53% |
| 2026-03-09 | 14.93 | 15.20 | 14.47 | 14.60 | 14.59 | qfq | 4,089,540 | 60,188,961 | -0.14% |
| 2026-03-06 | 13.98 | 14.64 | 13.92 | 14.62 | 14.61 | qfq | 2,679,100 | 38,578,328 | 4.28% |
| 2026-03-05 | 14.08 | 14.18 | 13.93 | 14.02 | 14.01 | qfq | 2,530,160 | 35,565,680 | 1.89% |
| 2026-03-04 | 14.22 | 14.40 | 13.67 | 13.76 | 13.75 | qfq | 3,353,940 | 46,638,602 | -2.06% |
| 2026-03-03 | 14.33 | 14.50 | 14.00 | 14.05 | 14.04 | qfq | 3,586,400 | 51,033,400 | -1.68% |
| 2026-03-02 | 14.74 | 14.95 | 14.28 | 14.29 | 14.28 | qfq | 4,945,114 | 71,516,113 | -3.97% |
| 2026-02-27 | 14.90 | 15.00 | 14.75 | 14.88 | 14.87 | qfq | 2,201,600 | 32,662,329 | -0.33% |
| 2026-02-26 | 15.17 | 15.19 | 14.91 | 14.93 | 14.92 | qfq | 1,587,460 | 23,846,603 | -1.13% |
| 2026-02-25 | 14.99 | 15.20 | 14.95 | 15.10 | 15.09 | qfq | 2,439,060 | 36,924,030 | 0.67% |
| 2026-02-24 | 14.94 | 15.16 | 14.78 | 15.00 | 14.99 | qfq | 2,820,922 | 42,308,593 | 1.01% |
| 2026-02-13 | 14.96 | 15.07 | 14.85 | 14.85 | 14.84 | qfq | 1,804,980 | 26,979,551 | -0.54% |
| 2026-02-12 | 15.00 | 15.15 | 14.78 | 14.93 | 14.92 | qfq | 1,826,340 | 27,362,999 | -0.47% |
| 2026-02-11 | 15.22 | 15.25 | 15.00 | 15.00 | 14.99 | qfq | 1,942,160 | 29,329,877 | -0.66% |
| 2026-02-10 | 15.11 | 15.18 | 14.97 | 15.10 | 15.09 | qfq | 1,920,340 | 29,010,893 | 0.27% |
| 2026-02-09 | 15.02 | 15.10 | 14.87 | 15.06 | 15.05 | qfq | 2,787,294 | 41,844,593 | 1.69% |
| 2026-02-06 | 14.76 | 14.96 | 14.70 | 14.81 | 14.80 | qfq | 1,921,220 | 28,529,350 | 0.14% |
| 2026-02-05 | 14.68 | 15.00 | 14.62 | 14.79 | 14.78 | qfq | 2,618,300 | 38,919,012 | 0.41% |
| 2026-02-04 | 14.57 | 14.82 | 14.49 | 14.73 | 14.72 | qfq | 2,533,300 | 37,233,371 | 0.82% |
| 2026-02-03 | 14.44 | 14.62 | 14.26 | 14.61 | 14.60 | qfq | 2,959,440 | 42,958,687 | 2.89% |
| 2026-02-02 | 14.53 | 14.71 | 14.16 | 14.20 | 14.19 | qfq | 4,263,600 | 61,700,287 | -2.07% |
| 2026-01-30 | 14.38 | 14.58 | 14.24 | 14.50 | 14.49 | qfq | 3,165,980 | 45,598,330 | 0.76% |
| 2026-01-29 | 14.50 | 14.67 | 14.25 | 14.39 | 14.38 | qfq | 2,776,020 | 40,163,087 | -0.90% |
| 2026-01-28 | 14.88 | 14.95 | 14.49 | 14.52 | 14.51 | qfq | 3,350,020 | 49,147,345 | -2.62% |
| 2026-01-27 | 15.10 | 15.23 | 14.43 | 14.91 | 14.90 | qfq | 5,224,940 | 77,135,008 | -2.17% |
| 2026-01-26 | 14.95 | 15.35 | 14.77 | 15.24 | 15.23 | qfq | 6,254,674 | 94,334,434 | 2.42% |
| 2026-01-23 | 14.67 | 14.92 | 14.57 | 14.88 | 14.87 | qfq | 2,570,480 | 38,015,822 | 1.78% |
| 2026-01-22 | 14.51 | 14.69 | 14.39 | 14.62 | 14.61 | qfq | 2,185,760 | 31,839,393 | 1.18% |
| 2026-01-21 | 14.50 | 14.61 | 14.30 | 14.45 | 14.44 | qfq | 3,655,560 | 52,958,601 | -1.50% |
| 2026-01-20 | 14.48 | 14.73 | 14.43 | 14.67 | 14.66 | qfq | 3,752,840 | 54,780,779 | 1.52% |
| 2026-01-19 | 14.36 | 14.58 | 14.29 | 14.45 | 14.44 | qfq | 2,771,680 | 40,118,630 | 0.42% |
| 2026-01-16 | 14.53 | 14.62 | 14.30 | 14.39 | 14.38 | qfq | 2,929,140 | 42,249,017 | -0.69% |
| 2026-01-15 | 14.54 | 14.67 | 14.35 | 14.49 | 14.48 | qfq | 2,827,840 | 40,937,017 | -1.23% |
| 2026-01-14 | 14.65 | 15.00 | 14.47 | 14.67 | 14.66 | qfq | 4,381,220 | 64,640,066 | 0.14% |
| 2026-01-13 | 14.47 | 14.99 | 14.46 | 14.65 | 14.64 | qfq | 4,431,760 | 65,564,502 | 1.31% |
| 2026-01-12 | 14.39 | 14.58 | 14.32 | 14.46 | 14.45 | qfq | 3,008,420 | 43,542,081 | 0.77% |
| 2026-01-09 | 14.20 | 14.35 | 14.14 | 14.35 | 14.34 | qfq | 2,897,900 | 41,289,139 | 1.06% |
| 2026-01-08 | 13.86 | 14.25 | 13.86 | 14.20 | 14.19 | qfq | 3,094,919 | 43,798,905 | 2.08% |
| 2026-01-07 | 14.08 | 14.22 | 13.81 | 13.91 | 13.90 | qfq | 2,568,238 | 35,858,853 | -1.35% |
| 2026-01-06 | 14.11 | 14.22 | 14.01 | 14.10 | 14.09 | qfq | 2,503,458 | 35,322,193 | 0.43% |
| 2026-01-05 | 13.72 | 14.16 | 13.72 | 14.04 | 14.03 | qfq | 3,258,400 | 45,678,155 | 2.56% |
| 2025-12-31 | 13.70 | 13.76 | 13.47 | 13.69 | 13.68 | qfq | 1,700,480 | 23,178,497 | 0.96% |
| 2025-12-30 | 13.67 | 13.88 | 13.54 | 13.56 | 13.55 | qfq | 1,664,100 | 22,723,283 | -1.38% |
| 2025-12-29 | 13.70 | 13.81 | 13.62 | 13.75 | 13.74 | qfq | 1,523,080 | 20,901,107 | 0.22% |
| 2025-12-26 | 13.91 | 14.03 | 13.70 | 13.72 | 13.71 | qfq | 1,956,943 | 27,162,815 | -1.65% |
| 2025-12-25 | 13.83 | 14.02 | 13.73 | 13.95 | 13.94 | qfq | 1,734,986 | 24,063,405 | 1.09% |
| 2025-12-24 | 13.84 | 13.94 | 13.70 | 13.80 | 13.79 | qfq | 2,159,266 | 29,849,233 | 0.00% |
| 2025-12-23 | 13.97 | 14.05 | 13.77 | 13.80 | 13.79 | qfq | 1,739,200 | 24,110,808 | -0.79% |
| 2025-12-22 | 13.98 | 14.14 | 13.90 | 13.91 | 13.90 | qfq | 1,913,860 | 26,779,922 | -0.43% |
| 2025-12-19 | 13.93 | 14.06 | 13.82 | 13.97 | 13.96 | qfq | 1,694,360 | 23,657,470 | 0.79% |
| 2025-12-18 | 13.49 | 13.98 | 13.45 | 13.86 | 13.85 | qfq | 2,661,160 | 36,747,409 | 2.51% |
| 2025-12-17 | 13.80 | 13.80 | 13.29 | 13.52 | 13.51 | qfq | 3,463,000 | 46,749,994 | -2.31% |
| 2025-12-16 | 14.05 | 14.08 | 13.70 | 13.84 | 13.83 | qfq | 1,696,100 | 23,441,681 | -1.28% |
| 2025-12-15 | 13.78 | 14.17 | 13.72 | 14.02 | 14.01 | qfq | 2,208,700 | 30,897,906 | 0.94% |
| 2025-12-12 | 14.05 | 14.27 | 13.88 | 13.89 | 13.88 | qfq | 1,821,020 | 25,591,661 | -0.57% |
| 2025-12-11 | 14.47 | 14.49 | 13.97 | 13.97 | 13.96 | qfq | 2,423,900 | 34,289,356 | -3.39% |
| 2025-12-10 | 14.67 | 14.67 | 14.39 | 14.46 | 14.45 | qfq | 2,255,106 | 32,678,793 | -1.23% |
| 2025-12-09 | 14.89 | 14.96 | 14.60 | 14.64 | 14.63 | qfq | 1,780,800 | 26,248,198 | -1.74% |
| 2025-12-08 | 14.87 | 15.04 | 14.83 | 14.90 | 14.89 | qfq | 1,761,440 | 26,322,613 | 0.34% |
| 2025-12-05 | 14.68 | 14.85 | 14.52 | 14.85 | 14.84 | qfq | 1,540,837 | 22,655,080 | 0.81% |
| 2025-12-04 | 15.00 | 15.00 | 14.69 | 14.73 | 14.72 | qfq | 1,808,300 | 26,788,397 | -1.54% |
| 2025-12-03 | 15.12 | 15.12 | 14.86 | 14.96 | 14.95 | qfq | 1,585,460 | 23,698,185 | -0.60% |
| 2025-12-02 | 15.23 | 15.24 | 14.97 | 15.05 | 15.04 | qfq | 1,495,560 | 22,547,390 | -1.18% |
| 2025-12-01 | 15.25 | 15.42 | 15.21 | 15.23 | 15.22 | qfq | 1,766,534 | 27,038,788 | -0.26% |
| 2025-11-28 | 15.30 | 15.30 | 14.94 | 15.27 | 15.26 | qfq | 2,139,474 | 32,353,294 | -0.20% |
| 2025-11-27 | 15.15 | 15.31 | 14.93 | 15.30 | 15.29 | qfq | 2,813,257 | 42,424,503 | 1.46% |
| 2025-11-26 | 15.06 | 15.49 | 15.04 | 15.08 | 15.07 | qfq | 2,672,180 | 40,871,141 | 0.00% |
| 2025-11-25 | 15.15 | 15.28 | 15.02 | 15.08 | 15.07 | qfq | 1,992,700 | 30,263,192 | 0.53% |
| 2025-11-24 | 14.81 | 15.05 | 14.69 | 15.00 | 14.99 | qfq | 2,209,554 | 32,866,537 | 2.67% |
| 2025-11-21 | 15.28 | 15.48 | 14.49 | 14.61 | 14.60 | qfq | 3,772,334 | 55,870,868 | -4.88% |
| 2025-11-20 | 15.49 | 15.56 | 15.15 | 15.36 | 15.35 | qfq | 2,150,820 | 33,089,648 | -0.71% |
| 2025-11-19 | 15.82 | 15.95 | 15.40 | 15.47 | 15.46 | qfq | 2,453,920 | 38,077,846 | -2.27% |
| 2025-11-18 | 16.05 | 16.07 | 15.77 | 15.83 | 15.82 | qfq | 2,469,900 | 39,186,648 | -1.49% |
| 2025-11-17 | 16.02 | 16.13 | 15.66 | 16.07 | 16.06 | qfq | 3,840,740 | 60,999,941 | 0.19% |
| 2025-11-14 | 15.59 | 16.27 | 15.54 | 16.04 | 16.03 | qfq | 4,700,380 | 75,352,471 | 2.17% |
| 2025-11-13 | 15.57 | 15.72 | 15.42 | 15.70 | 15.69 | qfq | 2,484,120 | 38,736,249 | 0.83% |
| 2025-11-12 | 15.60 | 15.64 | 15.45 | 15.57 | 15.56 | qfq | 2,246,100 | 34,924,355 | 0.32% |
| 2025-11-11 | 15.41 | 15.67 | 15.31 | 15.52 | 15.51 | qfq | 2,347,280 | 36,333,604 | 0.78% |
| 2025-11-10 | 15.28 | 15.44 | 15.21 | 15.40 | 15.39 | qfq | 2,691,260 | 41,327,387 | 1.12% |
| 2025-11-07 | 15.25 | 15.32 | 15.14 | 15.23 | 15.22 | qfq | 1,861,620 | 28,369,438 | -0.59% |
| 2025-11-06 | 15.39 | 15.39 | 15.18 | 15.32 | 15.31 | qfq | 2,265,507 | 34,598,540 | -0.52% |
| 2025-11-05 | 15.24 | 15.49 | 15.22 | 15.40 | 15.39 | qfq | 1,982,020 | 30,463,926 | 0.13% |
| 2025-11-04 | 15.55 | 15.57 | 15.26 | 15.38 | 15.37 | qfq | 3,091,210 | 47,456,624 | -0.58% |
| 2025-11-03 | 15.33 | 15.52 | 15.21 | 15.47 | 15.46 | qfq | 3,780,680 | 58,268,597 | 1.24% |
| 2025-10-31 | 15.03 | 15.35 | 14.91 | 15.28 | 15.27 | qfq | 3,836,687 | 58,204,016 | 1.66% |
| 2025-10-30 | 15.04 | 15.23 | 14.78 | 15.03 | 15.02 | qfq | 3,628,840 | 54,441,591 | -0.20% |
| 2025-10-29 | 15.11 | 15.22 | 14.81 | 15.06 | 15.05 | qfq | 3,034,540 | 45,393,107 | -0.73% |
| 2025-10-28 | 15.06 | 15.25 | 14.87 | 15.17 | 15.16 | qfq | 2,447,860 | 37,110,168 | 0.80% |
| 2025-10-27 | 15.03 | 15.13 | 14.91 | 15.05 | 15.04 | qfq | 2,641,600 | 39,655,494 | 0.87% |
| 2025-10-24 | 14.90 | 15.05 | 14.78 | 14.92 | 14.91 | qfq | 2,048,600 | 30,578,638 | 0.40% |
| 2025-10-23 | 14.88 | 14.95 | 14.64 | 14.86 | 14.85 | qfq | 2,651,160 | 39,073,665 | -0.47% |
| 2025-10-22 | 14.86 | 15.13 | 14.86 | 14.93 | 14.92 | qfq | 2,411,480 | 36,139,764 | -0.07% |
| 2025-10-21 | 14.60 | 14.94 | 14.53 | 14.94 | 14.93 | qfq | 2,375,106 | 35,130,051 | 2.19% |
| 2025-10-20 | 14.39 | 14.65 | 14.39 | 14.62 | 14.61 | qfq | 2,653,718 | 38,612,277 | 1.88% |
| 2025-10-17 | 14.57 | 14.77 | 14.35 | 14.35 | 14.34 | qfq | 2,605,220 | 37,837,389 | -1.51% |
| 2025-10-16 | 14.69 | 14.83 | 14.49 | 14.57 | 14.56 | qfq | 3,184,999 | 46,561,049 | -1.89% |
| 2025-10-15 | 14.68 | 14.99 | 14.61 | 14.85 | 14.84 | qfq | 3,223,700 | 47,864,406 | 1.23% |
| 2025-10-14 | 14.98 | 15.02 | 14.61 | 14.67 | 14.66 | qfq | 2,808,180 | 41,650,244 | -1.54% |
| 2025-10-13 | 14.52 | 14.93 | 14.23 | 14.90 | 14.89 | qfq | 3,344,360 | 49,300,364 | -1.13% |
| 2025-10-10 | 15.17 | 15.39 | 15.01 | 15.07 | 15.06 | qfq | 2,692,602 | 40,778,045 | -0.33% |
| 2025-10-09 | 14.96 | 15.19 | 14.91 | 15.12 | 15.11 | qfq | 2,133,546 | 32,136,708 | 1.14% |
| 2025-09-30 | 15.07 | 15.12 | 14.93 | 14.95 | 14.94 | qfq | 2,188,100 | 32,807,715 | -0.66% |
| 2025-09-29 | 15.00 | 15.07 | 14.60 | 15.05 | 15.04 | qfq | 2,664,500 | 39,732,325 | 1.28% |
| 2025-09-26 | 14.90 | 15.03 | 14.73 | 14.86 | 14.85 | qfq | 2,305,120 | 34,307,499 | -0.47% |
| 2025-09-25 | 15.22 | 15.38 | 14.88 | 14.93 | 14.92 | qfq | 2,471,540 | 37,303,779 | -1.45% |
| 2025-09-24 | 14.88 | 15.17 | 14.76 | 15.15 | 15.14 | qfq | 2,342,680 | 35,149,999 | 1.68% |
| 2025-09-23 | 15.33 | 15.33 | 14.52 | 14.90 | 14.88 | qfq | 4,144,480 | 61,378,803 | -2.87% |
| 2025-09-22 | 15.54 | 15.62 | 15.22 | 15.34 | 15.32 | qfq | 2,510,682 | 38,582,564 | -0.84% |
| 2025-09-19 | 15.72 | 15.81 | 15.42 | 15.47 | 15.45 | qfq | 3,182,820 | 49,422,094 | -1.46% |
| 2025-09-18 | 15.93 | 16.13 | 15.52 | 15.70 | 15.68 | qfq | 4,686,717 | 74,262,816 | -1.44% |
| 2025-09-17 | 16.23 | 16.23 | 15.90 | 15.93 | 15.91 | qfq | 3,722,200 | 59,596,529 | -1.97% |
| 2025-09-16 | 15.69 | 16.60 | 15.59 | 16.25 | 16.23 | qfq | 7,613,860 | 123,034,400 | 3.57% |
| 2025-09-15 | 15.80 | 15.83 | 15.59 | 15.69 | 15.67 | qfq | 2,041,720 | 32,011,911 | -0.32% |
| 2025-09-12 | 15.90 | 15.95 | 15.71 | 15.74 | 15.72 | qfq | 3,371,320 | 53,321,151 | -1.07% |
| 2025-09-11 | 15.93 | 15.95 | 15.50 | 15.91 | 15.89 | qfq | 3,730,700 | 58,787,101 | 0.06% |
| 2025-09-10 | 15.85 | 16.03 | 15.83 | 15.90 | 15.88 | qfq | 2,155,900 | 34,372,591 | 0.19% |
| 2025-09-09 | 16.24 | 16.24 | 15.78 | 15.87 | 15.85 | qfq | 2,775,889 | 44,215,040 | -1.86% |
| 2025-09-08 | 16.00 | 16.18 | 15.92 | 16.17 | 16.15 | qfq | 3,119,160 | 50,179,576 | 0.56% |
| 2025-09-05 | 16.06 | 16.14 | 15.72 | 16.08 | 16.06 | qfq | 3,012,780 | 48,080,368 | 0.50% |
| 2025-09-04 | 15.91 | 16.28 | 15.78 | 16.00 | 15.98 | qfq | 3,457,080 | 55,540,636 | 0.95% |
| 2025-09-03 | 16.23 | 16.39 | 15.80 | 15.85 | 15.83 | qfq | 3,273,500 | 52,452,651 | -2.16% |
| 2025-09-02 | 16.55 | 16.60 | 16.05 | 16.20 | 16.18 | qfq | 3,544,500 | 57,546,469 | -2.11% |
| 2025-09-01 | 16.30 | 16.88 | 16.23 | 16.55 | 16.53 | qfq | 3,902,320 | 64,496,797 | 2.10% |
| 2025-08-29 | 16.30 | 16.58 | 16.20 | 16.21 | 16.19 | qfq | 3,871,560 | 63,248,585 | -1.10% |
| 2025-08-28 | 16.99 | 17.18 | 15.96 | 16.39 | 16.37 | qfq | 7,771,800 | 128,020,498 | -3.87% |
| 2025-08-27 | 17.95 | 18.01 | 17.00 | 17.05 | 17.03 | qfq | 7,553,140 | 131,653,643 | -4.80% |
| 2025-08-26 | 17.91 | 18.00 | 17.66 | 17.91 | 17.89 | qfq | 4,741,880 | 84,725,469 | -0.94% |
| 2025-08-25 | 18.24 | 18.35 | 17.99 | 18.08 | 18.06 | qfq | 4,641,981 | 84,221,806 | 0.06% |
| 2025-08-22 | 18.04 | 18.17 | 17.87 | 18.07 | 18.05 | qfq | 3,420,222 | 61,544,294 | 0.17% |
| 2025-08-21 | 18.11 | 18.38 | 17.96 | 18.04 | 18.02 | qfq | 3,563,840 | 64,700,498 | -0.72% |
| 2025-08-20 | 18.31 | 18.32 | 17.90 | 18.17 | 18.15 | qfq | 3,465,701 | 62,675,430 | -0.76% |
| 2025-08-19 | 18.08 | 18.67 | 18.01 | 18.31 | 18.29 | qfq | 5,192,948 | 95,260,598 | 1.55% |
| 2025-08-18 | 17.88 | 18.20 | 17.81 | 18.03 | 18.01 | qfq | 4,369,781 | 78,826,696 | 0.90% |
| 2025-08-15 | 17.38 | 17.90 | 17.38 | 17.87 | 17.85 | qfq | 3,716,241 | 65,691,647 | 2.76% |
| 2025-08-14 | 18.18 | 18.18 | 17.38 | 17.39 | 17.37 | qfq | 6,508,144 | 115,273,070 | -4.29% |
| 2025-08-13 | 18.37 | 18.44 | 18.12 | 18.17 | 18.15 | qfq | 3,783,440 | 68,931,703 | -1.09% |
| 2025-08-12 | 18.58 | 18.77 | 18.09 | 18.37 | 18.35 | qfq | 3,940,521 | 72,205,754 | -1.24% |
| 2025-08-11 | 18.33 | 18.61 | 18.10 | 18.60 | 18.58 | qfq | 4,125,380 | 76,017,829 | 2.31% |
| 2025-08-08 | 18.35 | 18.41 | 17.94 | 18.18 | 18.16 | qfq | 3,818,169 | 69,183,285 | -0.66% |
| 2025-08-07 | 18.42 | 18.74 | 18.25 | 18.30 | 18.28 | qfq | 4,853,840 | 89,570,625 | -0.97% |
| 2025-08-06 | 18.80 | 18.94 | 18.47 | 18.48 | 18.46 | qfq | 4,913,100 | 91,291,856 | -1.70% |
| 2025-08-05 | 19.06 | 19.18 | 18.68 | 18.80 | 18.78 | qfq | 5,182,120 | 97,837,836 | -1.42% |
| 2025-08-04 | 19.01 | 19.15 | 18.46 | 19.07 | 19.05 | qfq | 7,733,540 | 145,367,390 | -0.42% |
| 2025-08-01 | 18.63 | 19.39 | 18.52 | 19.15 | 19.13 | qfq | 9,057,248 | 172,748,113 | 1.92% |
| 2025-07-31 | 18.45 | 19.15 | 18.38 | 18.79 | 18.77 | qfq | 7,684,000 | 145,050,323 | 1.46% |
| 2025-07-30 | 18.44 | 19.04 | 18.30 | 18.52 | 18.50 | qfq | 6,765,789 | 125,753,672 | 0.43% |
| 2025-07-29 | 18.55 | 18.59 | 18.22 | 18.44 | 18.42 | qfq | 4,222,651 | 77,596,913 | 0.11% |
| 2025-07-28 | 18.34 | 18.58 | 18.28 | 18.42 | 18.40 | qfq | 3,432,681 | 63,147,008 | 0.49% |
| 2025-07-25 | 18.37 | 18.61 | 18.18 | 18.33 | 18.31 | qfq | 4,309,840 | 79,373,017 | -0.11% |
| 2025-07-24 | 18.00 | 18.56 | 17.99 | 18.35 | 18.33 | qfq | 4,017,220 | 73,565,008 | 1.83% |
| 2025-07-23 | 18.06 | 18.44 | 17.70 | 18.02 | 18.00 | qfq | 4,982,780 | 90,302,891 | 0.06% |
| 2025-07-22 | 17.98 | 18.15 | 17.81 | 18.01 | 17.99 | qfq | 3,482,380 | 62,517,169 | -0.33% |
| 2025-07-21 | 17.90 | 18.30 | 17.81 | 18.07 | 18.05 | qfq | 4,173,440 | 75,261,036 | 0.61% |
| 2025-07-18 | 18.09 | 18.09 | 17.76 | 17.96 | 17.94 | qfq | 3,414,328 | 61,025,341 | -0.72% |
| 2025-07-17 | 18.00 | 18.18 | 17.86 | 18.09 | 18.07 | qfq | 4,230,900 | 76,258,249 | 0.78% |
| 2025-07-16 | 17.80 | 18.00 | 17.65 | 17.95 | 17.93 | qfq | 3,938,400 | 70,277,748 | 0.84% |
| 2025-07-15 | 18.30 | 18.30 | 17.53 | 17.80 | 17.78 | qfq | 7,256,800 | 129,339,923 | -2.73% |
| 2025-07-14 | 17.33 | 19.25 | 17.30 | 18.30 | 18.28 | qfq | 13,464,184 | 248,502,060 | 5.60% |
| 2025-07-11 | 16.91 | 17.35 | 16.79 | 17.33 | 17.31 | qfq | 5,192,340 | 89,019,259 | 2.61% |
| 2025-07-10 | 16.92 | 17.05 | 16.76 | 16.89 | 16.87 | qfq | 2,608,763 | 44,103,814 | 0.12% |
| 2025-07-09 | 17.08 | 17.08 | 16.77 | 16.87 | 16.85 | qfq | 3,335,520 | 56,495,995 | -1.23% |
| 2025-07-08 | 17.00 | 17.56 | 16.93 | 17.08 | 17.06 | qfq | 4,857,120 | 83,636,758 | 0.77% |
| 2025-07-07 | 17.24 | 17.39 | 16.92 | 16.95 | 16.93 | qfq | 3,500,700 | 59,926,548 | -1.51% |
| 2025-07-04 | 17.28 | 17.44 | 17.04 | 17.21 | 17.19 | qfq | 2,871,100 | 49,443,146 | -0.35% |
| 2025-07-03 | 17.09 | 17.30 | 17.04 | 17.27 | 17.25 | qfq | 2,456,563 | 42,249,169 | 0.82% |
| 2025-07-02 | 17.34 | 17.35 | 16.95 | 17.13 | 17.11 | qfq | 2,423,320 | 41,409,788 | -1.10% |
| 2025-07-01 | 17.27 | 17.42 | 17.10 | 17.32 | 17.30 | qfq | 2,514,680 | 43,402,094 | 0.46% |
| 2025-06-30 | 17.11 | 17.26 | 17.01 | 17.24 | 17.22 | qfq | 1,956,980 | 33,560,293 | 0.76% |
| 2025-06-27 | 17.07 | 17.22 | 17.00 | 17.11 | 17.09 | qfq | 2,426,120 | 41,514,936 | 0.18% |
| 2025-06-26 | 17.65 | 17.73 | 17.04 | 17.08 | 17.06 | qfq | 3,035,400 | 52,315,648 | -2.23% |
| 2025-06-25 | 17.59 | 17.59 | 17.08 | 17.47 | 17.45 | qfq | 3,067,600 | 53,093,102 | 0.58% |
| 2025-06-24 | 16.96 | 17.50 | 16.96 | 17.37 | 17.35 | qfq | 3,139,600 | 54,282,854 | 2.96% |
| 2025-06-23 | 16.41 | 16.96 | 16.34 | 16.87 | 16.85 | qfq | 2,496,411 | 41,632,687 | 1.93% |
| 2025-06-20 | 16.65 | 16.78 | 16.19 | 16.55 | 16.53 | qfq | 2,123,520 | 35,121,418 | -0.06% |
| 2025-06-19 | 17.02 | 17.33 | 16.52 | 16.56 | 16.53 | qfq | 3,327,300 | 55,960,806 | -3.66% |
| 2025-06-18 | 17.35 | 17.35 | 16.90 | 17.19 | 17.16 | qfq | 2,867,800 | 49,078,092 | -1.26% |
| 2025-06-17 | 17.79 | 18.28 | 17.30 | 17.41 | 17.38 | qfq | 3,480,660 | 61,246,218 | -1.42% |
| 2025-06-16 | 17.48 | 18.16 | 17.44 | 17.66 | 17.63 | qfq | 3,545,148 | 63,012,109 | 0.97% |
| 2025-06-13 | 18.23 | 18.37 | 17.46 | 17.49 | 17.46 | qfq | 4,576,500 | 81,562,985 | -4.95% |
| 2025-06-12 | 18.60 | 18.60 | 18.20 | 18.40 | 18.37 | qfq | 2,432,422 | 44,594,896 | -0.22% |
| 2025-06-11 | 18.51 | 18.80 | 18.29 | 18.44 | 18.41 | qfq | 3,403,068 | 62,947,461 | -0.59% |
| 2025-06-10 | 18.65 | 18.81 | 18.08 | 18.55 | 18.52 | qfq | 5,263,528 | 97,107,533 | 0.27% |
| 2025-06-09 | 17.98 | 19.25 | 17.88 | 18.50 | 18.47 | qfq | 6,892,384 | 128,986,326 | 3.35% |
| 2025-06-06 | 17.90 | 18.35 | 17.76 | 17.90 | 17.87 | qfq | 2,865,500 | 51,345,565 | -0.11% |
| 2025-06-05 | 18.39 | 18.39 | 17.58 | 17.92 | 17.89 | qfq | 4,989,564 | 88,926,959 | -2.18% |
| 2025-06-04 | 18.36 | 18.64 | 18.00 | 18.32 | 18.29 | qfq | 3,501,682 | 64,056,352 | 0.66% |
| 2025-06-03 | 17.66 | 19.00 | 17.66 | 18.20 | 18.17 | qfq | 5,377,318 | 99,224,511 | 2.25% |
| 2025-05-30 | 18.03 | 18.39 | 17.66 | 17.80 | 17.77 | qfq | 3,314,420 | 59,386,901 | -0.84% |
| 2025-05-29 | 17.60 | 18.08 | 17.35 | 17.95 | 17.92 | qfq | 3,278,236 | 58,684,717 | 2.57% |
| 2025-05-28 | 17.88 | 18.18 | 17.33 | 17.50 | 17.47 | qfq | 2,962,561 | 52,311,145 | -2.07% |
| 2025-05-27 | 18.15 | 18.15 | 17.64 | 17.87 | 17.84 | qfq | 3,801,920 | 67,770,298 | -1.60% |
| 2025-05-26 | 18.54 | 18.78 | 18.06 | 18.16 | 18.13 | qfq | 4,085,700 | 74,696,781 | -3.04% |
| 2025-05-23 | 18.43 | 19.78 | 18.43 | 18.73 | 18.70 | qfq | 7,578,600 | 144,486,555 | 1.79% |
| 2025-05-22 | 18.77 | 18.99 | 18.37 | 18.40 | 18.37 | qfq | 2,588,620 | 48,135,509 | -1.81% |
| 2025-05-21 | 19.10 | 19.11 | 18.52 | 18.74 | 18.71 | qfq | 2,605,200 | 48,754,251 | -1.94% |
| 2025-05-20 | 19.15 | 19.34 | 18.97 | 19.11 | 19.08 | qfq | 2,260,850 | 43,240,350 | 0.47% |
| 2025-05-19 | 19.25 | 19.31 | 18.78 | 19.02 | 18.99 | qfq | 2,661,780 | 50,596,371 | -0.58% |
| 2025-05-16 | 18.42 | 19.45 | 18.21 | 19.13 | 19.10 | qfq | 4,630,397 | 87,973,642 | 3.85% |
| 2025-05-15 | 18.79 | 18.80 | 18.30 | 18.42 | 18.39 | qfq | 2,820,738 | 52,246,523 | -1.97% |
| 2025-05-14 | 18.99 | 19.10 | 18.57 | 18.79 | 18.76 | qfq | 2,804,312 | 52,583,527 | -0.84% |
| 2025-05-13 | 19.61 | 19.80 | 18.91 | 18.95 | 18.92 | qfq | 3,965,620 | 76,313,557 | -2.37% |
| 2025-05-12 | 19.55 | 19.74 | 19.18 | 19.41 | 19.38 | qfq | 3,575,660 | 69,295,526 | -0.46% |
| 2025-05-09 | 19.90 | 20.76 | 19.43 | 19.50 | 19.47 | qfq | 5,182,361 | 103,153,752 | -1.76% |
| 2025-05-08 | 19.33 | 19.92 | 19.33 | 19.85 | 19.82 | qfq | 2,615,279 | 51,598,735 | 1.28% |
| 2025-05-07 | 21.00 | 21.05 | 19.41 | 19.60 | 19.57 | qfq | 4,548,650 | 90,342,922 | -2.49% |
| 2025-05-06 | 19.65 | 20.30 | 19.30 | 20.10 | 20.07 | qfq | 4,034,118 | 80,437,029 | 4.36% |
| 2025-04-30 | 19.14 | 19.65 | 19.00 | 19.26 | 19.23 | qfq | 2,635,440 | 50,847,807 | 0.57% |
| 2025-04-29 | 19.08 | 19.85 | 18.84 | 19.15 | 19.12 | qfq | 3,597,700 | 69,834,828 | 0.21% |
| 2025-04-28 | 19.29 | 19.85 | 19.10 | 19.11 | 19.08 | qfq | 2,530,200 | 49,067,894 | -1.75% |
| 2025-04-25 | 20.08 | 20.08 | 19.28 | 19.45 | 19.42 | qfq | 3,135,400 | 61,290,677 | -2.41% |
| 2025-04-24 | 20.03 | 20.22 | 19.43 | 19.93 | 19.90 | qfq | 3,067,600 | 60,912,325 | -0.50% |
| 2025-04-23 | 19.93 | 20.58 | 19.87 | 20.03 | 20.00 | qfq | 3,060,400 | 61,874,606 | 1.16% |
| 2025-04-22 | 20.12 | 20.18 | 19.72 | 19.80 | 19.77 | qfq | 2,534,920 | 50,413,815 | -0.95% |
| 2025-04-21 | 19.70 | 20.42 | 19.38 | 19.99 | 19.96 | qfq | 3,371,980 | 67,379,113 | 2.09% |
| 2025-04-18 | 19.88 | 20.08 | 19.52 | 19.58 | 19.55 | qfq | 2,452,820 | 48,302,103 | -1.01% |
| 2025-04-17 | 19.98 | 20.34 | 19.75 | 19.78 | 19.75 | qfq | 2,589,320 | 51,970,690 | -1.74% |
| 2025-04-16 | 20.80 | 21.14 | 19.91 | 20.13 | 20.10 | qfq | 2,883,150 | 59,225,242 | -2.94% |
| 2025-04-15 | 20.87 | 21.25 | 20.56 | 20.74 | 20.70 | qfq | 2,314,400 | 48,119,704 | -0.58% |
| 2025-04-14 | 20.44 | 21.26 | 20.39 | 20.86 | 20.82 | qfq | 2,505,800 | 52,368,444 | 3.52% |
| 2025-04-11 | 20.15 | 20.43 | 19.67 | 20.15 | 20.12 | qfq | 3,935,780 | 78,895,544 | 1.41% |
| 2025-04-10 | 19.50 | 20.39 | 19.50 | 19.87 | 19.84 | qfq | 4,430,937 | 88,610,888 | 4.69% |
| 2025-04-09 | 18.53 | 19.24 | 16.33 | 18.98 | 18.95 | qfq | 5,237,000 | 94,051,625 | 2.32% |
| 2025-04-08 | 19.82 | 20.00 | 18.00 | 18.55 | 18.52 | qfq | 5,922,080 | 111,566,466 | -6.41% |
| 2025-04-07 | 23.00 | 23.28 | 19.82 | 19.82 | 19.79 | qfq | 4,456,740 | 93,205,008 | -19.98% |
| 2025-04-03 | 24.40 | 25.20 | 24.12 | 24.77 | 24.73 | qfq | 2,390,020 | 59,248,584 | 0.20% |
| 2025-04-02 | 24.99 | 25.25 | 24.58 | 24.72 | 24.68 | qfq | 1,591,900 | 39,548,475 | -1.08% |
| 2025-04-01 | 24.54 | 25.65 | 24.40 | 24.99 | 24.95 | qfq | 3,323,880 | 83,841,094 | 2.00% |
| 2025-03-31 | 25.10 | 25.10 | 24.06 | 24.50 | 24.46 | qfq | 2,090,771 | 51,161,151 | -2.39% |
| 2025-03-28 | 24.93 | 25.75 | 24.72 | 25.10 | 25.06 | qfq | 2,897,960 | 73,260,943 | 0.44% |
| 2025-03-27 | 24.80 | 25.18 | 24.30 | 24.99 | 24.95 | qfq | 2,703,940 | 66,963,848 | 0.56% |
| 2025-03-26 | 25.05 | 25.25 | 24.55 | 24.85 | 24.81 | qfq | 2,704,240 | 67,322,897 | -1.58% |
| 2025-03-25 | 24.98 | 25.30 | 24.60 | 25.25 | 25.21 | qfq | 2,043,322 | 51,070,276 | 1.04% |
| 2025-03-24 | 26.34 | 26.49 | 24.74 | 24.99 | 24.95 | qfq | 4,930,860 | 125,955,208 | -6.05% |
| 2025-03-21 | 25.38 | 26.99 | 25.30 | 26.60 | 26.55 | qfq | 7,010,537 | 183,754,543 | 4.72% |
| 2025-03-20 | 25.45 | 26.10 | 25.33 | 25.40 | 25.36 | qfq | 3,041,800 | 78,274,808 | -0.16% |
| 2025-03-19 | 25.90 | 25.99 | 25.40 | 25.44 | 25.40 | qfq | 2,331,675 | 59,692,929 | -1.78% |
| 2025-03-18 | 26.00 | 26.28 | 25.63 | 25.90 | 25.86 | qfq | 4,596,680 | 119,049,004 | -1.82% |
| 2025-03-17 | 25.28 | 26.45 | 24.60 | 26.38 | 26.34 | qfq | 6,554,286 | 168,323,662 | 5.14% |
| 2025-03-14 | 24.78 | 25.10 | 24.51 | 25.09 | 25.05 | qfq | 2,891,080 | 71,868,816 | 1.29% |
| 2025-03-13 | 25.45 | 25.45 | 24.17 | 24.77 | 24.73 | qfq | 4,299,740 | 105,732,463 | -2.63% |
| 2025-03-12 | 24.87 | 26.29 | 24.87 | 25.44 | 25.40 | qfq | 4,536,460 | 115,761,574 | 2.17% |
| 2025-03-11 | 24.80 | 25.06 | 24.33 | 24.90 | 24.86 | qfq | 2,953,160 | 72,858,158 | 0.00% |
| 2025-03-10 | 25.49 | 25.86 | 24.72 | 24.90 | 24.86 | qfq | 3,792,702 | 95,378,061 | -0.80% |
| 2025-03-07 | 26.13 | 26.35 | 24.47 | 25.10 | 25.06 | qfq | 5,713,500 | 143,739,454 | -3.91% |
| 2025-03-06 | 26.59 | 26.80 | 25.90 | 26.12 | 26.08 | qfq | 4,760,380 | 124,895,356 | -1.99% |
| 2025-03-05 | 26.28 | 26.88 | 25.70 | 26.65 | 26.60 | qfq | 3,983,848 | 105,055,309 | 1.33% |
| 2025-03-04 | 26.15 | 26.33 | 25.57 | 26.30 | 26.26 | qfq | 3,503,620 | 91,132,365 | 0.34% |
| 2025-03-03 | 25.52 | 27.15 | 25.52 | 26.21 | 26.17 | qfq | 5,882,817 | 155,814,078 | 2.70% |
| 2025-02-28 | 25.95 | 26.50 | 25.36 | 25.52 | 25.48 | qfq | 4,215,780 | 109,029,246 | -2.03% |
| 2025-02-27 | 25.60 | 26.45 | 25.40 | 26.05 | 26.01 | qfq | 6,743,791 | 175,738,881 | 1.64% |
| 2025-02-26 | 25.24 | 26.15 | 24.50 | 25.63 | 25.59 | qfq | 6,230,560 | 158,217,016 | 0.51% |
| 2025-02-25 | 26.00 | 26.22 | 24.98 | 25.50 | 25.46 | qfq | 10,031,333 | 255,970,678 | -5.20% |
| 2025-02-24 | 24.51 | 27.15 | 24.30 | 26.90 | 26.85 | qfq | 11,202,907 | 292,224,521 | 8.69% |
| 2025-02-21 | 24.54 | 25.18 | 24.06 | 24.75 | 24.71 | qfq | 5,905,020 | 144,608,246 | 0.28% |
| 2025-02-20 | 24.12 | 24.79 | 23.11 | 24.68 | 24.64 | qfq | 7,226,825 | 173,986,209 | 2.36% |
| 2025-02-19 | 22.21 | 24.30 | 22.03 | 24.11 | 24.07 | qfq | 9,849,100 | 232,602,740 | 8.55% |
| 2025-02-18 | 22.73 | 23.46 | 22.10 | 22.21 | 22.17 | qfq | 3,743,348 | 85,445,877 | -2.54% |
| 2025-02-17 | 23.13 | 23.80 | 22.23 | 22.79 | 22.75 | qfq | 4,873,472 | 111,565,991 | -1.77% |
| 2025-02-14 | 23.00 | 23.58 | 22.72 | 23.20 | 23.16 | qfq | 4,021,088 | 93,175,269 | 0.22% |
| 2025-02-13 | 23.33 | 23.72 | 21.82 | 23.15 | 23.11 | qfq | 7,354,965 | 167,518,745 | -0.90% |
| 2025-02-12 | 22.77 | 23.59 | 22.21 | 23.36 | 23.32 | qfq | 6,495,865 | 149,629,701 | 3.04% |
| 2025-02-11 | 20.51 | 23.29 | 20.51 | 22.67 | 22.63 | qfq | 9,471,547 | 209,326,258 | 9.20% |
| 2025-02-10 | 20.50 | 20.76 | 20.05 | 20.76 | 20.72 | qfq | 3,602,707 | 73,733,800 | 3.23% |
| 2025-02-07 | 19.65 | 20.65 | 19.44 | 20.11 | 20.08 | qfq | 3,746,875 | 75,162,850 | 2.60% |
| 2025-02-06 | 19.88 | 19.94 | 19.40 | 19.60 | 19.57 | qfq | 2,887,260 | 56,692,974 | -0.61% |
| 2025-02-05 | 19.60 | 20.34 | 19.00 | 19.72 | 19.69 | qfq | 3,472,180 | 68,186,817 | 2.49% |
| 2025-01-27 | 19.58 | 19.83 | 19.15 | 19.24 | 19.21 | qfq | 2,975,860 | 58,056,840 | -0.82% |
| 2025-01-24 | 19.98 | 20.29 | 19.22 | 19.40 | 19.37 | qfq | 3,602,860 | 71,006,695 | -3.53% |
| 2025-01-23 | 21.62 | 21.87 | 19.88 | 20.11 | 20.08 | qfq | 5,472,904 | 112,952,354 | -6.12% |
| 2025-01-22 | 21.48 | 21.97 | 21.06 | 21.42 | 21.38 | qfq | 2,951,446 | 63,363,788 | -1.06% |
| 2025-01-21 | 22.87 | 22.89 | 21.48 | 21.65 | 21.61 | qfq | 3,437,888 | 75,357,659 | -4.63% |
| 2025-01-20 | 22.81 | 22.87 | 22.22 | 22.70 | 22.66 | qfq | 3,366,600 | 75,984,211 | -0.18% |
| 2025-01-17 | 22.31 | 23.19 | 21.86 | 22.74 | 22.70 | qfq | 5,169,369 | 116,732,279 | -0.87% |
| 2025-01-16 | 21.61 | 22.96 | 20.96 | 22.94 | 22.90 | qfq | 4,434,060 | 96,912,121 | 6.35% |
| 2025-01-15 | 21.98 | 21.98 | 21.17 | 21.57 | 21.53 | qfq | 2,642,600 | 57,019,314 | -1.95% |
| 2025-01-14 | 20.55 | 22.00 | 20.07 | 22.00 | 21.96 | qfq | 4,591,359 | 96,542,930 | 9.07% |
| 2025-01-13 | 21.09 | 21.22 | 20.00 | 20.17 | 20.14 | qfq | 4,001,400 | 81,368,006 | -5.79% |
| 2025-01-10 | 22.88 | 23.09 | 21.40 | 21.41 | 21.37 | qfq | 3,547,057 | 78,517,566 | -6.59% |
| 2025-01-09 | 22.40 | 23.52 | 22.00 | 22.92 | 22.88 | qfq | 6,560,684 | 150,289,788 | 1.82% |
| 2025-01-08 | 22.11 | 23.09 | 21.23 | 22.51 | 22.47 | qfq | 7,628,067 | 168,224,265 | 0.90% |
| 2025-01-07 | 19.90 | 22.38 | 19.49 | 22.31 | 22.27 | qfq | 7,558,364 | 159,026,901 | 14.18% |
| 2025-01-06 | 19.68 | 20.17 | 18.58 | 19.54 | 19.51 | qfq | 3,704,680 | 72,500,082 | 1.24% |
| 2025-01-03 | 20.71 | 20.81 | 19.11 | 19.30 | 19.27 | qfq | 5,110,400 | 101,010,842 | -5.85% |
| 2025-01-02 | 19.91 | 21.70 | 19.38 | 20.50 | 20.47 | qfq | 7,029,180 | 145,813,773 | 4.86% |
| 2024-12-31 | 21.03 | 21.11 | 19.45 | 19.55 | 19.52 | qfq | 4,640,300 | 92,496,186 | -7.04% |
| 2024-12-30 | 20.62 | 21.50 | 19.88 | 21.03 | 20.99 | qfq | 4,680,460 | 96,693,595 | 0.24% |
| 2024-12-27 | 21.51 | 21.73 | 20.81 | 20.98 | 20.94 | qfq | 2,524,380 | 53,596,973 | -0.94% |
| 2024-12-26 | 20.42 | 21.54 | 20.37 | 21.18 | 21.14 | qfq | 2,838,206 | 59,537,566 | 3.72% |
| 2024-12-25 | 21.70 | 21.70 | 20.27 | 20.42 | 20.39 | qfq | 3,752,500 | 78,265,059 | -1.50% |
| 2024-12-24 | 20.53 | 21.25 | 20.48 | 20.73 | 20.69 | qfq | 3,399,140 | 70,580,519 | 0.44% |
| 2024-12-23 | 22.79 | 22.79 | 20.50 | 20.64 | 20.60 | qfq | 5,986,160 | 127,490,717 | -8.83% |
| 2024-12-20 | 23.00 | 23.22 | 22.45 | 22.64 | 22.60 | qfq | 3,340,120 | 76,021,118 | -1.26% |
| 2024-12-19 | 23.27 | 23.27 | 22.50 | 22.93 | 22.89 | qfq | 3,028,884 | 69,323,167 | -0.69% |
| 2024-12-18 | 23.39 | 23.68 | 22.64 | 23.09 | 23.05 | qfq | 4,128,700 | 95,016,628 | -1.24% |
| 2024-12-17 | 24.25 | 24.25 | 23.17 | 23.38 | 23.34 | qfq | 3,347,460 | 78,690,205 | -3.63% |
| 2024-12-16 | 24.00 | 24.65 | 23.60 | 24.26 | 24.22 | qfq | 4,851,400 | 116,598,719 | 1.55% |
| 2024-12-13 | 24.84 | 24.84 | 23.75 | 23.89 | 23.85 | qfq | 4,868,961 | 117,699,917 | -3.86% |
| 2024-12-12 | 24.80 | 25.95 | 24.80 | 24.85 | 24.81 | qfq | 5,115,603 | 128,860,799 | -0.24% |
| 2024-12-11 | 24.59 | 25.09 | 23.92 | 24.91 | 24.87 | qfq | 5,330,720 | 130,437,056 | 0.52% |
| 2024-12-10 | 25.25 | 25.88 | 24.51 | 24.78 | 24.74 | qfq | 6,933,840 | 174,653,197 | 0.94% |
| 2024-12-09 | 24.74 | 25.16 | 24.05 | 24.55 | 24.51 | qfq | 4,831,240 | 118,613,102 | -0.77% |
| 2024-12-06 | 23.85 | 25.18 | 23.52 | 24.74 | 24.70 | qfq | 6,915,794 | 169,746,233 | 3.73% |
| 2024-12-05 | 23.25 | 24.13 | 23.25 | 23.85 | 23.81 | qfq | 4,072,840 | 96,372,154 | 1.92% |
| 2024-12-04 | 23.73 | 23.99 | 23.24 | 23.40 | 23.36 | qfq | 3,779,100 | 88,930,775 | -1.47% |
| 2024-12-03 | 24.33 | 24.40 | 23.49 | 23.75 | 23.71 | qfq | 5,125,568 | 122,050,489 | -2.38% |
| 2024-12-02 | 25.01 | 25.10 | 23.60 | 24.33 | 24.29 | qfq | 6,455,500 | 155,819,265 | -2.68% |
| 2024-11-29 | 24.38 | 25.52 | 24.36 | 25.00 | 24.96 | qfq | 5,863,660 | 146,734,233 | 1.38% |
| 2024-11-28 | 24.38 | 25.20 | 24.20 | 24.66 | 24.62 | qfq | 4,605,580 | 113,784,550 | 1.15% |
| 2024-11-27 | 24.00 | 24.69 | 23.30 | 24.38 | 24.34 | qfq | 4,728,240 | 113,195,144 | 0.37% |
| 2024-11-26 | 23.95 | 24.44 | 23.80 | 24.29 | 24.25 | qfq | 4,082,084 | 98,339,112 | 1.46% |
| 2024-11-25 | 24.70 | 25.00 | 23.35 | 23.94 | 23.90 | qfq | 6,446,520 | 153,538,508 | -3.12% |
| 2024-11-22 | 24.60 | 25.85 | 24.60 | 24.71 | 24.67 | qfq | 6,991,780 | 176,072,335 | 0.00% |
| 2024-11-21 | 25.90 | 26.05 | 24.48 | 24.71 | 24.67 | qfq | 7,671,100 | 192,645,911 | -4.85% |
| 2024-11-20 | 26.62 | 26.75 | 25.30 | 25.97 | 25.93 | qfq | 6,278,960 | 161,635,340 | -1.59% |
| 2024-11-19 | 25.14 | 26.40 | 24.82 | 26.39 | 26.35 | qfq | 6,721,660 | 172,768,325 | 6.07% |
| 2024-11-18 | 26.32 | 26.66 | 23.70 | 24.88 | 24.84 | qfq | 8,986,268 | 220,997,163 | -5.47% |
| 2024-11-15 | 26.60 | 27.63 | 26.24 | 26.32 | 26.28 | qfq | 6,747,360 | 181,975,405 | -1.42% |
| 2024-11-14 | 27.32 | 27.75 | 26.42 | 26.70 | 26.65 | qfq | 6,112,360 | 165,184,441 | -2.84% |
| 2024-11-13 | 27.49 | 28.09 | 26.52 | 27.48 | 27.43 | qfq | 7,397,980 | 201,210,950 | -1.40% |
| 2024-11-12 | 27.57 | 28.94 | 26.59 | 27.87 | 27.82 | qfq | 13,233,688 | 364,007,012 | -0.39% |
| 2024-11-11 | 26.84 | 28.50 | 26.84 | 27.98 | 27.93 | qfq | 10,355,062 | 286,156,224 | 5.03% |
| 2024-11-08 | 27.70 | 27.76 | 26.10 | 26.64 | 26.59 | qfq | 11,456,057 | 308,592,467 | -5.20% |
| 2024-11-07 | 27.60 | 28.48 | 26.30 | 28.10 | 28.05 | qfq | 18,164,849 | 503,095,281 | 1.89% |
| 2024-11-06 | 24.86 | 28.21 | 24.49 | 27.58 | 27.53 | qfq | 17,280,215 | 460,400,076 | 11.21% |
| 2024-11-05 | 23.01 | 25.68 | 23.01 | 24.80 | 24.76 | qfq | 15,876,034 | 395,402,482 | 7.36% |
| 2024-11-04 | 23.70 | 25.38 | 22.02 | 23.10 | 23.06 | qfq | 23,350,472 | 536,640,181 | -5.17% |
| 2024-11-01 | 30.19 | 30.25 | 24.36 | 24.36 | 24.32 | qfq | 22,189,579 | 587,334,116 | -20.00% |
| 2024-10-31 | 27.30 | 31.63 | 26.30 | 30.45 | 30.40 | qfq | 16,256,865 | 474,341,453 | 14.26% |
| 2024-10-30 | 25.40 | 27.44 | 25.32 | 26.65 | 26.60 | qfq | 8,493,196 | 225,114,484 | 4.14% |
| 2024-10-29 | 25.15 | 26.60 | 24.70 | 25.59 | 25.55 | qfq | 8,994,031 | 230,985,674 | 2.65% |
| 2024-10-28 | 24.67 | 25.56 | 24.25 | 24.93 | 24.89 | qfq | 6,793,057 | 168,872,866 | -0.04% |
| 2024-10-25 | 25.00 | 25.28 | 23.80 | 24.94 | 24.90 | qfq | 8,312,188 | 203,380,176 | -0.20% |
| 2024-10-24 | 24.48 | 25.34 | 23.99 | 24.99 | 24.95 | qfq | 9,566,951 | 237,407,781 | 3.05% |
| 2024-10-23 | 25.22 | 25.32 | 23.83 | 24.25 | 24.21 | qfq | 10,949,380 | 266,116,765 | -6.48% |
| 2024-10-22 | 24.26 | 26.16 | 23.78 | 25.93 | 25.89 | qfq | 11,606,901 | 290,767,822 | 6.88% |
| 2024-10-21 | 23.10 | 24.99 | 23.06 | 24.26 | 24.22 | qfq | 11,959,751 | 288,348,908 | 6.78% |
| 2024-10-18 | 21.75 | 23.12 | 21.70 | 22.72 | 22.68 | qfq | 9,346,491 | 210,710,611 | 3.60% |
| 2024-10-17 | 21.01 | 22.85 | 21.01 | 21.93 | 21.89 | qfq | 9,275,555 | 204,287,382 | 4.88% |
| 2024-10-16 | 21.51 | 22.17 | 20.58 | 20.91 | 20.87 | qfq | 10,235,672 | 217,782,061 | -7.40% |
| 2024-10-15 | 22.20 | 23.68 | 22.07 | 22.58 | 22.54 | qfq | 10,708,049 | 244,596,224 | 0.04% |
| 2024-10-14 | 23.30 | 23.30 | 20.41 | 22.57 | 22.53 | qfq | 14,507,186 | 316,325,055 | -5.68% |
| 2024-10-11 | 21.66 | 24.20 | 20.65 | 23.93 | 23.89 | qfq | 17,942,889 | 408,984,973 | 11.04% |
| 2024-10-10 | 20.48 | 22.52 | 20.01 | 21.55 | 21.51 | qfq | 14,327,033 | 304,834,379 | 6.95% |
| 2024-10-09 | 20.50 | 21.80 | 18.88 | 20.15 | 20.12 | qfq | 13,356,454 | 273,778,565 | -4.23% |
| 2024-10-08 | 22.20 | 22.65 | 18.51 | 21.04 | 21.00 | qfq | 18,755,357 | 385,562,991 | 9.93% |
| 2024-09-30 | 16.99 | 19.25 | 16.99 | 19.14 | 19.11 | qfq | 12,332,958 | 223,381,277 | 16.28% |
| 2024-09-27 | 15.42 | 17.17 | 15.24 | 16.46 | 16.43 | qfq | 6,987,858 | 112,492,780 | 7.23% |
| 2024-09-26 | 15.23 | 15.50 | 15.16 | 15.35 | 15.32 | qfq | 4,420,940 | 67,710,733 | 0.26% |
| 2024-09-25 | 15.59 | 15.69 | 15.20 | 15.31 | 15.28 | qfq | 5,248,905 | 80,955,873 | 0.07% |
| 2024-09-24 | 14.80 | 15.51 | 14.63 | 15.30 | 15.27 | qfq | 6,039,100 | 91,035,598 | 3.03% |
| 2024-09-23 | 14.95 | 15.13 | 14.60 | 14.85 | 14.82 | qfq | 5,560,501 | 82,681,313 | -2.50% |
| 2024-09-20 | 14.30 | 15.31 | 14.12 | 15.23 | 15.20 | qfq | 8,519,741 | 126,994,524 | 6.21% |
| 2024-09-19 | 13.18 | 14.38 | 13.18 | 14.34 | 14.32 | qfq | 6,622,005 | 91,487,855 | 9.05% |
| 2024-09-18 | 13.29 | 13.44 | 13.07 | 13.15 | 13.13 | qfq | 2,307,806 | 30,490,073 | -0.30% |
| 2024-09-13 | 13.50 | 13.77 | 13.12 | 13.19 | 13.17 | qfq | 3,376,885 | 45,278,423 | -2.37% |
| 2024-09-12 | 13.10 | 13.67 | 13.05 | 13.51 | 13.49 | qfq | 3,667,820 | 49,225,614 | 2.58% |
| 2024-09-11 | 13.43 | 13.50 | 13.06 | 13.17 | 13.15 | qfq | 3,157,820 | 41,665,617 | -2.73% |
| 2024-09-10 | 13.15 | 13.86 | 13.15 | 13.54 | 13.52 | qfq | 6,331,180 | 86,178,787 | 2.65% |
| 2024-09-09 | 13.35 | 13.50 | 12.71 | 13.19 | 13.17 | qfq | 4,421,960 | 57,974,736 | 2.97% |
| 2024-09-06 | 13.31 | 13.59 | 12.79 | 12.81 | 12.79 | qfq | 5,038,780 | 66,621,711 | -2.95% |
| 2024-09-05 | 12.54 | 13.33 | 12.41 | 13.20 | 13.18 | qfq | 5,996,572 | 78,221,837 | 6.02% |
| 2024-09-04 | 12.49 | 12.63 | 12.41 | 12.45 | 12.43 | qfq | 1,502,931 | 18,786,602 | -0.72% |
| 2024-09-03 | 12.64 | 12.81 | 12.41 | 12.54 | 12.52 | qfq | 1,915,900 | 24,132,760 | 0.08% |
| 2024-09-02 | 12.70 | 13.10 | 12.51 | 12.53 | 12.51 | qfq | 3,198,120 | 40,787,012 | -1.34% |
| 2024-08-30 | 12.58 | 12.93 | 12.43 | 12.70 | 12.68 | qfq | 3,109,660 | 39,737,046 | 1.36% |
| 2024-08-29 | 12.28 | 12.63 | 12.16 | 12.53 | 12.51 | qfq | 2,511,780 | 31,368,898 | 1.38% |
| 2024-08-28 | 12.35 | 12.83 | 12.04 | 12.36 | 12.34 | qfq | 3,446,600 | 42,871,447 | 0.32% |
| 2024-08-27 | 12.11 | 12.63 | 12.11 | 12.32 | 12.30 | qfq | 2,369,160 | 29,288,847 | 0.41% |
| 2024-08-26 | 12.15 | 12.38 | 12.09 | 12.27 | 12.25 | qfq | 2,384,241 | 29,277,965 | 0.66% |
| 2024-08-23 | 12.53 | 12.58 | 12.08 | 12.19 | 12.17 | qfq | 2,396,366 | 29,390,231 | -2.09% |
| 2024-08-22 | 12.77 | 12.93 | 12.40 | 12.45 | 12.43 | qfq | 3,057,352 | 38,519,036 | -2.05% |
| 2024-08-21 | 13.06 | 13.06 | 12.68 | 12.71 | 12.69 | qfq | 3,238,000 | 41,455,776 | -2.16% |
| 2024-08-20 | 13.53 | 13.77 | 12.80 | 12.99 | 12.97 | qfq | 7,256,119 | 95,640,131 | -4.20% |
| 2024-08-19 | 13.41 | 14.08 | 13.33 | 13.56 | 13.54 | qfq | 9,514,660 | 129,683,693 | -1.24% |
| 2024-08-16 | 12.68 | 13.95 | 12.62 | 13.73 | 13.71 | qfq | 12,656,338 | 170,042,452 | 8.88% |
| 2024-08-15 | 12.55 | 12.83 | 12.32 | 12.61 | 12.59 | qfq | 3,041,940 | 38,241,767 | 0.08% |
| 2024-08-14 | 12.89 | 13.02 | 12.55 | 12.60 | 12.58 | qfq | 3,538,040 | 44,779,437 | -0.87% |
| 2024-08-13 | 12.85 | 13.08 | 12.53 | 12.71 | 12.69 | qfq | 4,935,160 | 62,877,416 | -1.85% |
| 2024-08-12 | 12.60 | 13.12 | 12.51 | 12.95 | 12.93 | qfq | 6,986,600 | 90,025,020 | 2.86% |
| 2024-08-09 | 12.87 | 13.17 | 12.52 | 12.59 | 12.57 | qfq | 9,899,042 | 126,411,064 | -4.98% |
| 2024-08-08 | 13.43 | 13.90 | 13.20 | 13.25 | 13.23 | qfq | 13,849,620 | 187,355,174 | 3.43% |
| 2024-08-07 | 13.10 | 13.14 | 12.76 | 12.81 | 12.79 | qfq | 6,402,100 | 82,694,087 | -2.81% |
| 2024-08-06 | 12.63 | 13.24 | 12.38 | 13.18 | 13.16 | qfq | 10,364,646 | 132,889,007 | 5.44% |
| 2024-08-05 | 13.08 | 13.19 | 12.41 | 12.50 | 12.48 | qfq | 11,533,837 | 147,408,721 | -6.02% |
| 2024-08-02 | 13.51 | 14.63 | 13.30 | 13.30 | 13.28 | qfq | 18,224,123 | 254,698,588 | -3.34% |
| 2024-08-01 | 13.58 | 14.20 | 13.36 | 13.76 | 13.74 | qfq | 18,463,973 | 251,395,288 | -3.57% |
| 2024-07-31 | 15.63 | 15.92 | 13.81 | 14.27 | 14.25 | qfq | 28,110,579 | 416,729,137 | -6.85% |
| 2024-07-30 | 13.20 | 15.32 | 12.82 | 15.32 | 15.29 | qfq | 19,823,444 | 291,176,604 | 15.89% |
| 2024-07-29 | 11.04 | 13.22 | 10.97 | 13.22 | 12.75 | qfq | 15,680,668 | 199,196,764 | 19.96% |
| 2024-07-26 | 10.91 | 11.12 | 10.89 | 11.02 | 10.63 | qfq | 1,368,020 | 15,051,756 | 0.64% |
| 2024-07-25 | 10.76 | 11.06 | 10.66 | 10.95 | 10.56 | qfq | 1,617,480 | 17,562,797 | 0.46% |
| 2024-07-24 | 11.20 | 11.25 | 10.85 | 10.90 | 10.51 | qfq | 1,550,820 | 16,998,162 | -2.15% |
| 2024-07-23 | 11.45 | 11.56 | 11.13 | 11.14 | 10.74 | qfq | 1,378,120 | 15,653,702 | -1.94% |
| 2024-07-22 | 11.25 | 11.40 | 11.15 | 11.36 | 10.95 | qfq | 1,124,051 | 12,703,711 | 0.89% |
| 2024-07-19 | 11.18 | 11.28 | 10.99 | 11.26 | 10.86 | qfq | 1,685,676 | 18,823,245 | 1.53% |
| 2024-07-18 | 11.08 | 11.19 | 10.80 | 11.09 | 10.69 | qfq | 1,955,230 | 21,476,081 | 0.09% |
| 2024-07-17 | 11.35 | 11.53 | 10.99 | 11.08 | 10.68 | qfq | 1,813,320 | 20,238,688 | -2.29% |
| 2024-07-16 | 11.49 | 11.64 | 11.31 | 11.34 | 10.94 | qfq | 1,191,035 | 13,610,677 | -1.82% |
| 2024-07-15 | 11.94 | 11.95 | 11.53 | 11.55 | 11.14 | qfq | 1,129,200 | 13,126,937 | -3.27% |
| 2024-07-12 | 11.99 | 12.16 | 11.92 | 11.94 | 11.51 | qfq | 1,031,380 | 12,405,437 | -0.42% |
| 2024-07-11 | 11.78 | 12.05 | 11.71 | 11.99 | 11.56 | qfq | 1,468,330 | 17,495,548 | 3.63% |
| 2024-07-10 | 11.62 | 11.84 | 11.55 | 11.57 | 11.16 | qfq | 855,700 | 9,978,315 | -1.20% |
| 2024-07-09 | 11.60 | 11.80 | 11.31 | 11.71 | 11.29 | qfq | 1,464,484 | 16,924,445 | 0.17% |
| 2024-07-08 | 12.17 | 12.17 | 11.62 | 11.69 | 11.27 | qfq | 1,347,300 | 15,868,400 | -3.79% |
| 2024-07-05 | 11.66 | 12.18 | 11.51 | 12.15 | 11.72 | qfq | 1,617,680 | 19,256,097 | 4.20% |
| 2024-07-04 | 12.19 | 12.27 | 11.63 | 11.66 | 11.24 | qfq | 1,718,700 | 20,400,954 | -4.27% |
| 2024-07-03 | 12.31 | 12.40 | 12.10 | 12.18 | 11.75 | qfq | 1,387,600 | 16,996,325 | -1.30% |
| 2024-07-02 | 12.20 | 12.43 | 12.13 | 12.34 | 11.90 | qfq | 1,151,020 | 14,172,278 | 0.98% |
| 2024-07-01 | 12.22 | 12.28 | 11.94 | 12.22 | 11.78 | qfq | 1,279,111 | 15,503,152 | 0.58% |
| 2024-06-28 | 12.16 | 12.31 | 12.09 | 12.15 | 11.72 | qfq | 1,257,500 | 15,364,504 | -0.08% |
| 2024-06-27 | 12.39 | 12.49 | 12.13 | 12.16 | 11.73 | qfq | 1,230,300 | 15,139,105 | -2.01% |
| 2024-06-26 | 11.87 | 12.42 | 11.87 | 12.41 | 11.97 | qfq | 1,797,340 | 21,907,421 | 4.37% |
| 2024-06-25 | 11.79 | 12.11 | 11.77 | 11.89 | 11.47 | qfq | 1,485,632 | 17,746,370 | 0.85% |
| 2024-06-24 | 12.50 | 12.50 | 11.75 | 11.79 | 11.37 | qfq | 2,201,700 | 26,515,256 | -5.98% |
| 2024-06-21 | 12.36 | 12.77 | 12.17 | 12.54 | 12.09 | qfq | 1,542,360 | 19,316,756 | 0.64% |
| 2024-06-20 | 12.54 | 12.91 | 12.33 | 12.46 | 12.02 | qfq | 2,219,259 | 28,029,475 | -0.72% |
| 2024-06-19 | 12.55 | 12.78 | 12.50 | 12.55 | 12.10 | qfq | 1,740,660 | 21,988,943 | 0.08% |
| 2024-06-18 | 12.31 | 12.58 | 12.31 | 12.54 | 12.09 | qfq | 1,403,600 | 17,543,187 | 0.97% |
| 2024-06-17 | 12.31 | 12.43 | 12.24 | 12.42 | 11.98 | qfq | 1,243,560 | 15,347,682 | 0.57% |
| 2024-06-14 | 12.38 | 12.38 | 12.20 | 12.35 | 11.91 | qfq | 1,435,100 | 17,646,378 | -0.72% |
| 2024-06-13 | 12.73 | 12.77 | 12.39 | 12.44 | 12.00 | qfq | 1,487,580 | 18,645,418 | -2.05% |
| 2024-06-12 | 12.54 | 12.76 | 12.37 | 12.70 | 12.25 | qfq | 1,789,180 | 22,577,108 | 2.09% |
| 2024-06-11 | 12.40 | 12.51 | 12.21 | 12.44 | 12.00 | qfq | 1,462,000 | 18,058,764 | -1.27% |
| 2024-06-07 | 12.29 | 12.66 | 12.16 | 12.60 | 12.15 | qfq | 2,568,666 | 31,878,257 | 4.65% |
| 2024-06-06 | 12.43 | 12.65 | 11.86 | 12.04 | 11.61 | qfq | 3,284,820 | 40,005,252 | -3.37% |
| 2024-06-05 | 12.82 | 12.82 | 12.43 | 12.46 | 12.02 | qfq | 1,692,559 | 21,374,336 | -2.81% |
| 2024-06-04 | 12.96 | 12.98 | 12.67 | 12.82 | 12.36 | qfq | 2,359,400 | 30,232,791 | -1.38% |
| 2024-06-03 | 13.36 | 13.37 | 12.89 | 13.00 | 12.54 | qfq | 2,459,300 | 32,135,615 | -1.81% |
| 2024-05-31 | 13.11 | 13.36 | 13.10 | 13.24 | 12.77 | qfq | 2,182,460 | 28,907,220 | 1.53% |
| 2024-05-30 | 13.23 | 13.32 | 13.00 | 13.04 | 12.57 | qfq | 2,070,880 | 27,184,504 | -1.44% |
| 2024-05-29 | 13.17 | 13.31 | 13.10 | 13.23 | 12.76 | qfq | 2,064,800 | 27,289,201 | -0.15% |
| 2024-05-28 | 13.40 | 13.54 | 13.18 | 13.25 | 12.78 | qfq | 2,442,640 | 32,518,060 | -1.85% |
| 2024-05-27 | 13.69 | 13.79 | 13.28 | 13.50 | 13.02 | qfq | 2,469,040 | 33,176,889 | -0.22% |
| 2024-05-24 | 13.69 | 13.88 | 13.51 | 13.53 | 13.05 | qfq | 3,131,952 | 42,899,009 | -0.59% |
| 2024-05-23 | 13.91 | 13.99 | 13.56 | 13.61 | 13.12 | qfq | 4,013,839 | 55,116,628 | -3.27% |
| 2024-05-22 | 14.12 | 14.39 | 13.96 | 14.07 | 13.57 | qfq | 3,432,161 | 48,403,180 | 0.57% |
| 2024-05-21 | 14.10 | 14.26 | 13.81 | 13.99 | 13.49 | qfq | 4,380,140 | 61,170,922 | -1.55% |
| 2024-05-20 | 14.23 | 14.27 | 14.02 | 14.21 | 13.70 | qfq | 5,610,096 | 79,394,431 | -0.35% |
| 2024-05-17 | 14.44 | 14.58 | 13.99 | 14.26 | 13.75 | qfq | 6,353,011 | 90,363,395 | -1.25% |
| 2024-05-16 | 14.67 | 14.76 | 14.40 | 14.44 | 13.92 | qfq | 4,898,202 | 71,337,888 | -1.23% |
| 2024-05-15 | 14.52 | 14.77 | 14.26 | 14.62 | 14.10 | qfq | 5,379,580 | 78,214,981 | -0.68% |
| 2024-05-14 | 14.87 | 15.39 | 14.66 | 14.72 | 14.19 | qfq | 7,771,061 | 116,006,608 | -0.94% |
| 2024-05-13 | 15.30 | 15.86 | 14.68 | 14.86 | 14.33 | qfq | 10,331,600 | 157,283,788 | -4.68% |
| 2024-05-10 | 16.62 | 17.13 | 15.47 | 15.59 | 15.03 | qfq | 17,690,658 | 286,090,769 | -6.65% |
| 2024-05-09 | 17.23 | 18.98 | 16.66 | 16.70 | 16.10 | qfq | 21,547,993 | 383,339,874 | -2.57% |
| 2024-05-08 | 15.84 | 17.70 | 15.52 | 17.14 | 16.53 | qfq | 15,505,074 | 256,248,814 | 5.41% |
| 2024-05-07 | 15.89 | 16.55 | 15.50 | 16.26 | 15.68 | qfq | 12,814,550 | 206,559,429 | 5.11% |
| 2024-05-06 | 15.25 | 15.69 | 14.78 | 15.47 | 14.92 | qfq | 8,626,684 | 131,612,613 | 5.17% |
| 2024-04-30 | 14.00 | 15.70 | 13.90 | 14.71 | 14.19 | qfq | 7,338,072 | 109,162,181 | 2.80% |
| 2024-04-29 | 13.30 | 14.46 | 13.20 | 14.31 | 13.80 | qfq | 3,557,332 | 49,402,083 | 4.45% |
| 2024-04-26 | 13.65 | 13.85 | 13.33 | 13.70 | 13.21 | qfq | 2,292,700 | 31,300,627 | 1.86% |
| 2024-04-25 | 13.28 | 13.51 | 13.17 | 13.45 | 12.97 | qfq | 2,059,740 | 27,550,110 | 1.28% |
| 2024-04-24 | 13.05 | 13.68 | 12.97 | 13.28 | 12.81 | qfq | 2,169,600 | 28,880,415 | 1.76% |
| 2024-04-23 | 12.62 | 13.17 | 12.61 | 13.05 | 12.58 | qfq | 1,811,980 | 23,460,403 | 3.41% |
| 2024-04-22 | 12.70 | 12.88 | 12.27 | 12.62 | 12.17 | qfq | 1,360,240 | 17,183,817 | -0.24% |
| 2024-04-19 | 12.78 | 12.83 | 12.51 | 12.65 | 12.20 | qfq | 1,392,580 | 17,636,198 | -0.78% |
| 2024-04-18 | 13.06 | 13.18 | 12.66 | 12.75 | 12.30 | qfq | 2,159,060 | 27,859,913 | -2.30% |
| 2024-04-17 | 11.94 | 13.06 | 11.94 | 13.05 | 12.58 | qfq | 2,922,420 | 37,150,985 | 8.75% |
| 2024-04-16 | 13.28 | 13.28 | 11.98 | 12.00 | 11.57 | qfq | 4,132,440 | 50,806,442 | -10.18% |
| 2024-04-15 | 14.30 | 14.42 | 13.01 | 13.36 | 12.88 | qfq | 3,078,220 | 41,306,687 | -4.57% |
| 2024-04-12 | 14.30 | 14.45 | 13.95 | 14.00 | 13.50 | qfq | 1,724,800 | 24,391,587 | -1.69% |
| 2024-04-11 | 14.75 | 14.80 | 14.18 | 14.24 | 13.73 | qfq | 2,344,398 | 33,829,782 | -2.33% |
| 2024-04-10 | 15.09 | 15.09 | 14.30 | 14.58 | 14.06 | qfq | 2,398,182 | 35,016,736 | -3.38% |
| 2024-04-09 | 14.75 | 15.11 | 14.41 | 15.09 | 14.55 | qfq | 2,199,196 | 32,510,779 | 3.36% |
| 2024-04-08 | 15.29 | 15.29 | 14.42 | 14.60 | 14.08 | qfq | 2,672,380 | 39,333,464 | -4.51% |
| 2024-04-03 | 15.51 | 15.57 | 15.14 | 15.29 | 14.74 | qfq | 1,766,600 | 27,063,133 | -1.61% |
| 2024-04-02 | 15.87 | 15.90 | 15.39 | 15.54 | 14.99 | qfq | 1,419,624 | 22,050,618 | -1.46% |
| 2024-04-01 | 15.64 | 15.90 | 15.51 | 15.77 | 15.21 | qfq | 1,888,909 | 29,685,558 | 1.81% |
| 2024-03-29 | 15.25 | 15.54 | 14.89 | 15.49 | 14.94 | qfq | 2,239,849 | 34,083,690 | 3.06% |
| 2024-03-28 | 15.00 | 15.34 | 14.81 | 15.03 | 14.49 | qfq | 1,726,638 | 26,052,622 | 0.80% |
| 2024-03-27 | 15.45 | 15.60 | 14.86 | 14.91 | 14.38 | qfq | 2,032,760 | 30,996,659 | -2.93% |
| 2024-03-26 | 15.68 | 15.89 | 15.18 | 15.36 | 14.81 | qfq | 2,393,169 | 37,180,312 | -2.23% |
| 2024-03-25 | 16.52 | 16.71 | 15.70 | 15.71 | 15.15 | qfq | 2,626,800 | 42,396,790 | -4.96% |
| 2024-03-22 | 16.90 | 17.07 | 16.51 | 16.53 | 15.94 | qfq | 1,970,226 | 32,906,157 | -2.88% |
| 2024-03-21 | 17.24 | 17.30 | 16.97 | 17.02 | 16.41 | qfq | 1,755,964 | 30,001,097 | -1.28% |
| 2024-03-20 | 17.10 | 17.25 | 16.98 | 17.24 | 16.62 | qfq | 1,733,720 | 29,724,899 | 0.70% |
| 2024-03-19 | 17.28 | 17.34 | 17.10 | 17.12 | 16.51 | qfq | 1,861,000 | 32,027,819 | -1.27% |
| 2024-03-18 | 17.11 | 17.37 | 16.96 | 17.34 | 16.72 | qfq | 3,324,000 | 57,169,322 | 1.23% |
| 2024-03-15 | 16.87 | 17.18 | 16.70 | 17.13 | 16.52 | qfq | 2,037,420 | 34,692,487 | 1.36% |
| 2024-03-14 | 17.50 | 17.62 | 16.51 | 16.90 | 16.30 | qfq | 2,754,653 | 47,042,120 | -0.88% |
| 2024-03-13 | 17.32 | 17.40 | 16.88 | 17.05 | 16.44 | qfq | 2,462,305 | 41,971,634 | -1.22% |
| 2024-03-12 | 17.04 | 17.49 | 16.83 | 17.26 | 16.64 | qfq | 3,040,544 | 52,237,116 | 1.65% |
| 2024-03-11 | 16.30 | 16.99 | 16.04 | 16.98 | 16.37 | qfq | 3,201,080 | 53,203,621 | 5.14% |
| 2024-03-08 | 16.03 | 16.29 | 15.90 | 16.15 | 15.57 | qfq | 1,077,800 | 17,347,701 | 0.25% |
| 2024-03-07 | 16.34 | 16.55 | 16.06 | 16.11 | 15.54 | qfq | 1,399,760 | 22,781,841 | -0.98% |
| 2024-03-06 | 16.11 | 16.45 | 16.00 | 16.27 | 15.69 | qfq | 1,650,740 | 26,796,687 | -0.79% |
| 2024-03-05 | 17.00 | 17.07 | 16.15 | 16.40 | 15.81 | qfq | 3,927,487 | 64,474,902 | -4.15% |
| 2024-03-04 | 17.58 | 17.72 | 16.66 | 17.11 | 16.50 | qfq | 6,115,103 | 104,270,446 | -3.33% |
| 2024-03-01 | 16.70 | 17.71 | 16.70 | 17.70 | 17.07 | qfq | 3,997,735 | 69,318,152 | 5.67% |
| 2024-02-29 | 16.02 | 16.85 | 15.99 | 16.75 | 16.15 | qfq | 3,278,411 | 54,072,401 | 4.82% |
| 2024-02-28 | 17.62 | 17.96 | 15.97 | 15.98 | 15.41 | qfq | 4,280,611 | 73,054,438 | -9.72% |
| 2024-02-27 | 16.85 | 17.70 | 16.68 | 17.70 | 17.07 | qfq | 2,716,336 | 47,156,099 | 5.04% |
| 2024-02-26 | 17.02 | 17.08 | 16.52 | 16.85 | 16.25 | qfq | 2,494,003 | 41,916,692 | -1.35% |
| 2024-02-23 | 16.84 | 17.39 | 16.65 | 17.08 | 16.47 | qfq | 3,375,238 | 57,323,053 | 0.83% |
| 2024-02-22 | 15.96 | 17.25 | 15.94 | 16.94 | 16.34 | qfq | 3,532,179 | 58,603,402 | 4.63% |
| 2024-02-21 | 15.99 | 17.00 | 15.71 | 16.19 | 15.61 | qfq | 3,591,138 | 59,335,798 | 0.37% |
| 2024-02-20 | 15.15 | 16.33 | 14.70 | 16.13 | 15.55 | qfq | 3,301,426 | 52,241,872 | 6.54% |
| 2024-02-19 | 15.40 | 15.40 | 14.74 | 15.14 | 14.60 | qfq | 2,816,513 | 42,537,948 | 1.00% |
| 2024-02-08 | 13.49 | 15.00 | 13.21 | 14.99 | 14.46 | qfq | 5,511,765 | 78,311,826 | 7.07% |
| 2024-02-07 | 15.06 | 15.31 | 12.39 | 14.00 | 13.50 | qfq | 8,541,513 | 117,110,425 | -8.20% |
| 2024-02-06 | 14.95 | 16.07 | 13.70 | 15.25 | 14.71 | qfq | 3,580,859 | 52,366,010 | 1.94% |
| 2024-02-05 | 16.17 | 16.55 | 14.38 | 14.96 | 14.43 | qfq | 2,838,317 | 42,999,333 | -9.17% |
| 2024-02-02 | 17.20 | 17.65 | 16.10 | 16.47 | 15.88 | qfq | 2,529,679 | 42,267,113 | -4.69% |
| 2024-02-01 | 17.17 | 18.22 | 17.05 | 17.28 | 16.66 | qfq | 2,439,815 | 42,552,517 | -4.00% |
| 2024-01-31 | 17.63 | 18.85 | 17.53 | 18.00 | 17.36 | qfq | 4,059,566 | 74,160,756 | 2.10% |
| 2024-01-30 | 17.93 | 17.93 | 17.34 | 17.63 | 17.00 | qfq | 1,731,060 | 30,375,704 | -0.68% |
| 2024-01-29 | 17.85 | 18.25 | 17.30 | 17.75 | 17.12 | qfq | 2,612,991 | 46,388,277 | -0.06% |
| 2024-01-26 | 17.58 | 18.30 | 17.20 | 17.76 | 17.13 | qfq | 3,478,382 | 62,392,031 | 0.91% |
| 2024-01-25 | 16.18 | 17.61 | 16.08 | 17.60 | 16.97 | qfq | 2,770,840 | 47,089,595 | 8.78% |
| 2024-01-24 | 16.20 | 16.40 | 15.40 | 16.18 | 15.60 | qfq | 1,785,207 | 28,384,483 | 0.87% |
| 2024-01-23 | 16.21 | 16.21 | 15.70 | 16.04 | 15.47 | qfq | 2,411,940 | 38,399,778 | -0.37% |
| 2024-01-22 | 17.41 | 17.41 | 15.92 | 16.10 | 15.53 | qfq | 1,960,200 | 32,396,528 | -6.23% |
| 2024-01-19 | 17.51 | 17.65 | 17.10 | 17.17 | 16.56 | qfq | 939,475 | 16,303,028 | -1.49% |
| 2024-01-18 | 17.44 | 17.72 | 16.95 | 17.43 | 16.81 | qfq | 2,434,279 | 41,868,276 | -1.13% |
| 2024-01-17 | 18.17 | 18.28 | 17.44 | 17.63 | 17.00 | qfq | 1,856,199 | 33,074,113 | -3.56% |
| 2024-01-16 | 18.37 | 18.41 | 17.86 | 18.28 | 17.63 | qfq | 1,892,419 | 34,222,320 | -0.54% |
| 2024-01-15 | 17.82 | 18.50 | 17.61 | 18.38 | 17.72 | qfq | 2,843,649 | 51,747,107 | 3.14% |
| 2024-01-12 | 18.84 | 18.86 | 17.50 | 17.82 | 17.18 | qfq | 4,998,110 | 89,963,685 | -5.51% |
| 2024-01-11 | 19.10 | 19.30 | 18.78 | 18.86 | 18.19 | qfq | 2,197,619 | 41,649,165 | -0.37% |
| 2024-01-10 | 19.40 | 19.54 | 18.93 | 18.93 | 18.25 | qfq | 1,496,979 | 28,668,766 | -2.52% |
| 2024-01-09 | 19.33 | 19.75 | 19.18 | 19.42 | 18.73 | qfq | 1,193,400 | 23,258,155 | 1.15% |
| 2024-01-08 | 19.28 | 19.53 | 19.00 | 19.20 | 18.51 | qfq | 1,906,220 | 36,720,955 | -1.23% |
| 2024-01-05 | 20.30 | 20.45 | 19.39 | 19.44 | 18.75 | qfq | 2,069,314 | 41,117,414 | -4.24% |
| 2024-01-04 | 20.44 | 20.46 | 19.93 | 20.30 | 19.58 | qfq | 1,666,142 | 33,586,394 | -0.25% |
| 2024-01-03 | 20.49 | 20.70 | 20.09 | 20.35 | 19.62 | qfq | 2,114,420 | 42,988,647 | -0.78% |
| 2024-01-02 | 19.76 | 20.90 | 19.76 | 20.51 | 19.78 | qfq | 3,661,649 | 75,013,995 | 3.69% |
| 2023-12-29 | 19.56 | 20.04 | 19.38 | 19.78 | 19.07 | qfq | 1,680,806 | 33,189,517 | 1.75% |
| 2023-12-28 | 19.31 | 19.67 | 19.03 | 19.44 | 18.75 | qfq | 1,726,894 | 33,452,294 | 0.21% |
| 2023-12-27 | 19.36 | 19.48 | 19.08 | 19.40 | 18.71 | qfq | 1,190,400 | 22,955,064 | 0.10% |
| 2023-12-26 | 20.00 | 20.00 | 19.27 | 19.38 | 18.69 | qfq | 2,346,421 | 45,919,674 | -3.39% |
| 2023-12-25 | 20.84 | 20.87 | 19.81 | 20.06 | 19.34 | qfq | 4,121,801 | 82,681,865 | -3.19% |
| 2023-12-22 | 20.35 | 21.09 | 20.25 | 20.72 | 19.98 | qfq | 4,383,979 | 90,571,843 | 1.87% |
| 2023-12-21 | 19.85 | 20.45 | 19.69 | 20.34 | 19.61 | qfq | 3,365,417 | 67,674,295 | 1.85% |
| 2023-12-20 | 20.66 | 20.87 | 19.95 | 19.97 | 19.26 | qfq | 3,294,580 | 66,837,286 | -3.29% |
| 2023-12-19 | 20.70 | 21.14 | 19.95 | 20.65 | 19.91 | qfq | 5,458,235 | 111,756,392 | -1.34% |
| 2023-12-18 | 20.02 | 21.81 | 19.55 | 20.93 | 20.18 | qfq | 7,991,453 | 166,480,280 | 6.89% |
| 2023-12-15 | 19.83 | 19.93 | 19.20 | 19.58 | 18.88 | qfq | 4,270,238 | 83,732,592 | -1.21% |
| 2023-12-14 | 19.12 | 20.37 | 19.11 | 19.82 | 19.11 | qfq | 4,669,610 | 92,265,007 | 3.12% |
| 2023-12-13 | 18.77 | 19.55 | 18.71 | 19.22 | 18.53 | qfq | 3,753,098 | 72,247,644 | 2.51% |
| 2023-12-12 | 18.66 | 19.04 | 18.53 | 18.75 | 18.08 | qfq | 2,089,042 | 39,174,513 | 0.59% |
| 2023-12-11 | 18.68 | 18.79 | 18.40 | 18.64 | 17.97 | qfq | 1,967,534 | 36,570,502 | -0.85% |
| 2023-12-08 | 19.08 | 19.31 | 18.75 | 18.80 | 18.13 | qfq | 2,299,123 | 43,581,359 | -1.21% |
| 2023-12-07 | 19.36 | 19.54 | 18.93 | 19.03 | 18.35 | qfq | 1,920,440 | 36,831,574 | -2.16% |
| 2023-12-06 | 19.16 | 19.66 | 19.05 | 19.45 | 18.76 | qfq | 1,962,500 | 37,936,791 | 0.62% |
| 2023-12-05 | 19.62 | 19.76 | 19.31 | 19.33 | 18.64 | qfq | 1,855,221 | 36,061,397 | -1.63% |
| 2023-12-04 | 19.57 | 19.92 | 19.37 | 19.65 | 18.95 | qfq | 1,498,200 | 29,500,575 | 0.20% |
| 2023-12-01 | 19.81 | 20.09 | 19.39 | 19.61 | 18.91 | qfq | 1,857,180 | 36,393,061 | -1.26% |
| 2023-11-30 | 19.50 | 19.98 | 19.18 | 19.86 | 19.15 | qfq | 2,771,620 | 54,384,407 | 1.85% |
| 2023-11-29 | 19.88 | 20.08 | 19.46 | 19.50 | 18.80 | qfq | 2,392,575 | 47,077,889 | -2.35% |
| 2023-11-28 | 19.88 | 20.12 | 19.62 | 19.97 | 19.26 | qfq | 2,924,520 | 58,166,821 | -0.15% |
| 2023-11-27 | 20.55 | 20.60 | 19.92 | 20.00 | 19.29 | qfq | 3,766,761 | 75,900,530 | -3.19% |
| 2023-11-24 | 20.36 | 21.05 | 20.36 | 20.66 | 19.92 | qfq | 4,330,246 | 89,738,939 | 1.13% |
| 2023-11-23 | 20.11 | 20.72 | 20.04 | 20.43 | 19.70 | qfq | 2,778,551 | 56,653,226 | 2.15% |
| 2023-11-22 | 20.52 | 20.56 | 20.00 | 20.00 | 19.29 | qfq | 2,516,209 | 50,886,832 | -2.82% |
| 2023-11-21 | 20.40 | 21.05 | 20.29 | 20.58 | 19.85 | qfq | 3,591,329 | 74,377,932 | 0.83% |
| 2023-11-20 | 20.08 | 20.65 | 20.07 | 20.41 | 19.68 | qfq | 3,076,520 | 62,558,346 | 1.69% |
| 2023-11-17 | 20.46 | 20.46 | 19.82 | 20.07 | 19.35 | qfq | 3,683,749 | 73,791,034 | -1.57% |
| 2023-11-16 | 20.80 | 21.02 | 20.30 | 20.39 | 19.66 | qfq | 3,449,348 | 71,064,769 | -3.18% |
| 2023-11-15 | 20.85 | 21.13 | 20.68 | 21.06 | 20.31 | qfq | 3,630,157 | 75,906,587 | 1.25% |
| 2023-11-14 | 21.59 | 21.59 | 20.62 | 20.80 | 20.06 | qfq | 5,801,218 | 121,477,121 | -3.66% |
| 2023-11-13 | 21.29 | 22.58 | 21.29 | 21.59 | 20.82 | qfq | 7,571,980 | 165,000,744 | 1.65% |
| 2023-11-10 | 20.56 | 22.13 | 20.41 | 21.24 | 20.48 | qfq | 9,983,930 | 213,729,023 | 3.36% |
| 2023-11-09 | 20.70 | 21.31 | 20.32 | 20.55 | 19.82 | qfq | 6,414,958 | 133,214,386 | -0.72% |
| 2023-11-08 | 20.91 | 21.55 | 20.40 | 20.70 | 19.96 | qfq | 7,460,332 | 155,596,059 | -1.43% |
| 2023-11-07 | 21.26 | 21.74 | 20.86 | 21.00 | 20.25 | qfq | 8,071,220 | 171,302,374 | -1.18% |
| 2023-11-06 | 21.00 | 22.55 | 20.88 | 21.25 | 20.49 | qfq | 11,621,325 | 249,628,616 | 1.87% |
| 2023-11-03 | 21.51 | 21.98 | 20.26 | 20.86 | 20.12 | qfq | 15,461,603 | 325,982,979 | -6.33% |
| 2023-11-02 | 20.51 | 23.84 | 20.49 | 22.27 | 21.48 | qfq | 24,230,801 | 545,092,597 | 9.65% |
| 2023-11-01 | 18.90 | 20.88 | 18.44 | 20.31 | 19.59 | qfq | 13,946,906 | 272,799,667 | 8.32% |
| 2023-10-31 | 18.19 | 19.69 | 18.15 | 18.75 | 18.08 | qfq | 9,696,821 | 184,359,975 | 3.02% |
| 2023-10-30 | 17.18 | 18.47 | 17.18 | 18.20 | 17.55 | qfq | 8,098,740 | 146,197,454 | 5.75% |
| 2023-10-27 | 16.19 | 17.43 | 16.15 | 17.21 | 16.60 | qfq | 6,494,544 | 110,140,002 | 5.32% |
| 2023-10-26 | 16.54 | 16.78 | 16.10 | 16.34 | 15.76 | qfq | 4,264,497 | 69,439,608 | -1.21% |
| 2023-10-25 | 16.00 | 16.94 | 15.76 | 16.54 | 15.95 | qfq | 6,406,418 | 105,056,184 | 4.35% |
| 2023-10-24 | 15.68 | 16.21 | 15.51 | 15.85 | 15.28 | qfq | 5,767,196 | 91,752,027 | 0.96% |
| 2023-10-23 | 15.71 | 15.97 | 15.38 | 15.70 | 15.14 | qfq | 9,768,827 | 153,532,463 | -4.79% |
| 2023-10-20 | 17.78 | 17.78 | 15.99 | 16.49 | 15.90 | qfq | 17,258,767 | 286,980,465 | -11.11% |
| 2023-10-19 | 20.56 | 20.71 | 18.51 | 18.55 | 17.89 | qfq | 11,360,656 | 220,247,396 | -14.32% |
| 2023-10-18 | 21.00 | 23.50 | 20.61 | 21.65 | 20.88 | qfq | 12,109,427 | 265,709,216 | 1.50% |
| 2023-10-17 | 20.08 | 21.42 | 19.80 | 21.33 | 20.57 | qfq | 8,019,104 | 165,263,278 | 7.78% |
| 2023-10-16 | 21.25 | 21.58 | 19.69 | 19.79 | 19.08 | qfq | 9,186,120 | 188,113,097 | -3.27% |
| 2023-10-13 | 19.99 | 20.55 | 19.83 | 20.46 | 19.73 | qfq | 6,134,858 | 124,007,639 | 2.04% |
| 2023-10-12 | 19.20 | 20.16 | 19.20 | 20.05 | 19.33 | qfq | 8,465,400 | 167,995,694 | 1.31% |
| 2023-10-11 | 18.60 | 21.20 | 18.54 | 19.79 | 19.08 | qfq | 9,359,357 | 187,680,292 | 6.63% |
| 2023-10-10 | 18.34 | 18.75 | 18.21 | 18.56 | 17.90 | qfq | 2,597,080 | 47,993,939 | 1.25% |
| 2023-10-09 | 18.36 | 18.70 | 17.95 | 18.33 | 17.68 | qfq | 2,506,280 | 45,610,678 | -0.97% |
| 2023-09-28 | 18.80 | 18.94 | 18.44 | 18.51 | 17.85 | qfq | 1,976,540 | 36,909,949 | -1.33% |
| 2023-09-27 | 18.20 | 18.92 | 18.08 | 18.76 | 18.09 | qfq | 2,170,320 | 40,346,050 | 3.76% |
| 2023-09-26 | 18.51 | 18.70 | 18.02 | 18.08 | 17.43 | qfq | 1,824,877 | 33,303,338 | -2.95% |
| 2023-09-25 | 18.39 | 18.83 | 18.22 | 18.63 | 17.97 | qfq | 1,934,080 | 35,988,662 | 1.25% |
| 2023-09-22 | 17.80 | 18.44 | 17.68 | 18.40 | 17.74 | qfq | 1,907,698 | 34,528,754 | 3.37% |
| 2023-09-21 | 18.27 | 18.27 | 17.80 | 17.80 | 17.16 | qfq | 1,405,580 | 25,175,818 | -1.49% |
| 2023-09-20 | 18.29 | 18.56 | 18.03 | 18.07 | 17.43 | qfq | 1,318,240 | 23,963,107 | -0.82% |
| 2023-09-19 | 18.30 | 18.78 | 18.16 | 18.22 | 17.57 | qfq | 2,087,700 | 38,554,056 | -0.33% |
| 2023-09-18 | 18.48 | 18.76 | 18.09 | 18.28 | 17.63 | qfq | 1,793,460 | 32,777,281 | -0.98% |
| 2023-09-15 | 18.08 | 18.74 | 17.93 | 18.46 | 17.80 | qfq | 3,021,380 | 55,729,579 | 2.78% |
| 2023-09-14 | 18.11 | 18.22 | 17.82 | 17.96 | 17.32 | qfq | 1,318,680 | 23,728,992 | -0.50% |
| 2023-09-13 | 18.11 | 18.42 | 17.86 | 18.05 | 17.41 | qfq | 2,133,840 | 38,614,530 | -0.17% |
| 2023-09-12 | 17.92 | 18.19 | 17.85 | 18.08 | 17.43 | qfq | 1,614,740 | 29,148,242 | 0.33% |
| 2023-09-11 | 17.73 | 18.05 | 17.64 | 18.02 | 17.38 | qfq | 2,045,120 | 36,667,674 | 1.24% |
| 2023-09-08 | 17.92 | 18.11 | 17.72 | 17.80 | 17.16 | qfq | 1,702,560 | 30,471,670 | -0.67% |
| 2023-09-07 | 18.25 | 18.37 | 17.88 | 17.92 | 17.28 | qfq | 1,816,980 | 32,889,088 | -1.75% |
| 2023-09-06 | 18.14 | 18.34 | 17.95 | 18.24 | 17.59 | qfq | 1,316,540 | 23,987,614 | 0.16% |
| 2023-09-05 | 18.58 | 18.58 | 18.18 | 18.21 | 17.56 | qfq | 2,421,420 | 44,419,093 | -1.14% |
| 2023-09-04 | 18.80 | 19.13 | 18.39 | 18.42 | 17.76 | qfq | 3,085,920 | 57,725,405 | -1.76% |
| 2023-09-01 | 19.21 | 19.21 | 18.55 | 18.75 | 18.08 | qfq | 2,827,740 | 53,042,692 | -1.63% |
| 2023-08-31 | 18.87 | 19.16 | 18.75 | 19.06 | 18.38 | qfq | 2,724,264 | 51,784,122 | -0.26% |
| 2023-08-30 | 19.50 | 19.71 | 19.07 | 19.11 | 18.43 | qfq | 3,477,020 | 67,120,784 | -2.00% |
| 2023-08-29 | 18.63 | 19.56 | 18.63 | 19.50 | 18.80 | qfq | 3,275,740 | 63,111,293 | 4.06% |
| 2023-08-28 | 19.69 | 19.69 | 18.60 | 18.74 | 18.07 | qfq | 5,259,100 | 99,954,139 | 1.13% |
| 2023-08-25 | 19.35 | 19.35 | 18.10 | 18.53 | 17.87 | qfq | 4,854,177 | 90,472,311 | -40.32% |
| 2023-08-24 | 31.72 | 31.88 | 30.00 | 31.05 | 18.71 | qfq | 3,054,601 | 94,487,689 | -1.21% |
| 2023-08-23 | 32.28 | 32.55 | 31.21 | 31.43 | 18.94 | qfq | 2,385,400 | 75,898,627 | -2.90% |
| 2023-08-22 | 32.50 | 32.88 | 31.65 | 32.37 | 19.51 | qfq | 2,526,740 | 81,461,530 | -0.40% |
| 2023-08-21 | 32.75 | 33.78 | 32.02 | 32.50 | 19.59 | qfq | 3,321,705 | 108,882,656 | -1.69% |
| 2023-08-18 | 34.11 | 34.43 | 32.80 | 33.06 | 19.93 | qfq | 3,762,800 | 125,005,804 | -1.90% |
| 2023-08-17 | 31.43 | 34.10 | 31.43 | 33.70 | 20.31 | qfq | 5,189,433 | 172,447,775 | 6.21% |
| 2023-08-16 | 32.62 | 32.99 | 31.60 | 31.73 | 19.12 | qfq | 4,179,211 | 134,584,569 | -4.89% |
| 2023-08-15 | 30.80 | 33.37 | 30.48 | 33.36 | 20.11 | qfq | 5,586,154 | 180,870,802 | 7.09% |
| 2023-08-14 | 30.36 | 31.47 | 30.36 | 31.15 | 18.77 | qfq | 2,578,590 | 80,084,162 | 1.37% |
| 2023-08-11 | 30.51 | 31.09 | 30.15 | 30.73 | 18.52 | qfq | 2,991,145 | 92,000,252 | 1.62% |
| 2023-08-10 | 31.37 | 31.37 | 30.09 | 30.24 | 18.23 | qfq | 3,837,430 | 117,135,621 | -4.73% |
| 2023-08-09 | 31.33 | 32.23 | 30.59 | 31.74 | 19.13 | qfq | 4,660,512 | 146,355,603 | 1.31% |
| 2023-08-08 | 31.00 | 32.47 | 30.79 | 31.33 | 18.88 | qfq | 5,205,012 | 164,746,193 | 1.33% |
| 2023-08-07 | 31.50 | 32.00 | 30.30 | 30.92 | 18.64 | qfq | 4,588,705 | 142,303,599 | -2.95% |
| 2023-08-04 | 33.38 | 33.80 | 31.61 | 31.86 | 19.20 | qfq | 7,061,048 | 229,023,195 | -7.03% |
| 2023-08-03 | 29.79 | 34.62 | 29.65 | 34.27 | 20.65 | qfq | 8,342,377 | 270,695,498 | 15.39% |
| 2023-08-02 | 30.24 | 30.68 | 29.48 | 29.70 | 17.90 | qfq | 3,335,600 | 99,850,949 | -2.30% |
| 2023-08-01 | 30.55 | 31.61 | 29.70 | 30.40 | 18.32 | qfq | 5,487,300 | 167,839,422 | -0.43% |
| 2023-07-31 | 29.02 | 32.26 | 28.95 | 30.53 | 18.40 | qfq | 7,498,540 | 229,655,469 | 10.86% |
| 2023-07-28 | 27.48 | 27.57 | 27.13 | 27.54 | 16.60 | qfq | 1,299,800 | 35,559,864 | 0.47% |
| 2023-07-27 | 27.72 | 28.09 | 27.28 | 27.41 | 16.52 | qfq | 1,746,800 | 48,139,994 | -0.94% |
| 2023-07-26 | 27.19 | 27.72 | 26.90 | 27.67 | 16.68 | qfq | 1,654,432 | 45,230,566 | 2.41% |
| 2023-07-25 | 27.14 | 27.19 | 26.70 | 27.02 | 16.28 | qfq | 1,248,400 | 33,573,865 | 0.15% |
| 2023-07-24 | 26.63 | 27.15 | 26.63 | 26.98 | 16.26 | qfq | 1,386,900 | 37,382,188 | 1.31% |
| 2023-07-21 | 26.70 | 26.86 | 26.31 | 26.63 | 16.05 | qfq | 1,228,800 | 32,707,129 | -0.71% |
| 2023-07-20 | 26.18 | 27.00 | 25.92 | 26.82 | 16.16 | qfq | 1,650,916 | 43,976,289 | 3.15% |
| 2023-07-19 | 26.00 | 26.20 | 25.85 | 26.00 | 15.67 | qfq | 321,900 | 8,374,174 | 0.00% |
| 2023-07-18 | 26.14 | 26.25 | 25.85 | 26.00 | 15.67 | qfq | 324,100 | 8,428,858 | -0.54% |