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
科锐国际300662.SZ
最近收盘价17.212026-07-17
最近交易日2026-07-17
成交量（股）7,182,000
成交额（元）124,593,294
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.08 | — | — | — | 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 | 17.57 | 17.93 | 17.10 | 17.21 | 17.21 | qfq | 7,182,000 | 124,593,294 | -2.27% |
| 2026-07-16 | 17.14 | 17.82 | 17.07 | 17.61 | 17.61 | qfq | 4,335,481 | 76,155,047 | 2.38% |
| 2026-07-15 | 16.90 | 17.42 | 16.80 | 17.20 | 17.20 | qfq | 4,576,400 | 78,767,903 | 1.78% |
| 2026-07-14 | 16.98 | 17.05 | 16.65 | 16.90 | 16.90 | qfq | 4,159,200 | 70,223,444 | 0.00% |
| 2026-07-13 | 17.49 | 17.61 | 16.77 | 16.90 | 16.90 | qfq | 4,121,999 | 70,209,018 | -3.43% |
| 2026-07-10 | 17.33 | 17.91 | 17.02 | 17.50 | 17.50 | qfq | 3,352,243 | 58,950,756 | 1.21% |
| 2026-07-09 | 17.35 | 17.64 | 17.03 | 17.29 | 17.29 | qfq | 3,144,970 | 54,383,529 | -0.52% |
| 2026-07-08 | 17.65 | 17.67 | 17.20 | 17.38 | 17.38 | qfq | 2,654,400 | 46,082,045 | -0.63% |
| 2026-07-07 | 18.00 | 18.07 | 17.42 | 17.49 | 17.49 | qfq | 2,830,518 | 50,013,352 | -2.94% |
| 2026-07-06 | 18.00 | 18.60 | 17.90 | 18.02 | 18.02 | qfq | 3,639,100 | 66,238,929 | -0.17% |
| 2026-07-03 | 17.55 | 18.26 | 17.55 | 18.05 | 18.05 | qfq | 4,851,600 | 87,218,724 | 3.14% |
| 2026-07-02 | 17.53 | 17.85 | 17.37 | 17.50 | 17.50 | qfq | 4,280,900 | 75,261,305 | 0.17% |
| 2026-07-01 | 16.98 | 17.76 | 16.88 | 17.47 | 17.47 | qfq | 4,481,619 | 77,795,538 | 2.89% |
| 2026-06-30 | 17.25 | 17.28 | 16.85 | 16.98 | 16.98 | qfq | 3,525,800 | 60,010,663 | -1.11% |
| 2026-06-29 | 17.25 | 17.36 | 16.53 | 17.17 | 17.17 | qfq | 4,335,500 | 74,195,851 | 0.41% |
| 2026-06-26 | 17.68 | 17.76 | 17.04 | 17.10 | 17.10 | qfq | 4,132,300 | 71,280,320 | -3.93% |
| 2026-06-25 | 18.09 | 18.09 | 17.50 | 17.80 | 17.80 | qfq | 3,811,200 | 67,736,087 | -1.49% |
| 2026-06-24 | 18.30 | 18.48 | 17.90 | 18.07 | 18.07 | qfq | 3,275,357 | 59,436,398 | -2.01% |
| 2026-06-23 | 18.46 | 18.95 | 18.31 | 18.44 | 18.44 | qfq | 3,624,755 | 67,493,378 | -1.18% |
| 2026-06-22 | 18.21 | 18.66 | 17.66 | 18.66 | 18.66 | qfq | 8,059,900 | 145,500,901 | 1.47% |
| 2026-06-18 | 18.80 | 19.31 | 18.35 | 18.39 | 18.39 | qfq | 5,415,500 | 100,921,101 | -1.13% |
| 2026-06-17 | 19.30 | 19.30 | 18.48 | 18.60 | 18.60 | qfq | 4,172,700 | 78,029,347 | -3.58% |
| 2026-06-16 | 19.54 | 19.54 | 19.05 | 19.29 | 19.29 | qfq | 4,002,800 | 77,081,012 | -1.73% |
| 2026-06-15 | 19.25 | 19.87 | 19.25 | 19.63 | 19.63 | qfq | 3,396,583 | 66,653,852 | 2.24% |
| 2026-06-12 | 18.89 | 19.56 | 18.78 | 19.20 | 19.20 | qfq | 5,592,300 | 107,896,802 | 3.00% |
| 2026-06-11 | 18.96 | 19.20 | 18.41 | 18.64 | 18.64 | qfq | 4,096,691 | 76,177,763 | -2.76% |
| 2026-06-10 | 19.50 | 19.66 | 18.84 | 19.17 | 19.17 | qfq | 4,930,394 | 94,332,724 | -3.18% |
| 2026-06-09 | 20.08 | 20.08 | 19.57 | 19.80 | 19.57 | qfq | 2,616,540 | 51,651,727 | -0.55% |
| 2026-06-08 | 20.06 | 20.28 | 19.56 | 19.91 | 19.68 | qfq | 4,068,543 | 81,260,504 | -2.59% |
| 2026-06-05 | 20.86 | 20.88 | 20.30 | 20.44 | 20.20 | qfq | 4,860,700 | 99,736,720 | -1.59% |
| 2026-06-04 | 21.10 | 21.26 | 20.59 | 20.77 | 20.53 | qfq | 2,650,200 | 55,332,594 | -2.40% |
| 2026-06-03 | 21.59 | 21.59 | 21.00 | 21.28 | 21.03 | qfq | 2,168,700 | 46,147,636 | -1.48% |
| 2026-06-02 | 22.11 | 22.25 | 21.45 | 21.60 | 21.35 | qfq | 3,130,500 | 67,792,638 | -2.92% |
| 2026-06-01 | 20.98 | 22.50 | 20.90 | 22.25 | 21.99 | qfq | 5,797,400 | 126,492,663 | 5.80% |
| 2026-05-29 | 21.44 | 21.68 | 20.90 | 21.03 | 20.79 | qfq | 2,905,983 | 61,730,857 | -1.96% |
| 2026-05-28 | 21.13 | 21.66 | 20.90 | 21.45 | 21.20 | qfq | 2,769,446 | 58,895,383 | -0.05% |
| 2026-05-27 | 22.39 | 22.62 | 21.32 | 21.46 | 21.21 | qfq | 4,070,865 | 88,826,339 | -3.85% |
| 2026-05-26 | 22.36 | 22.60 | 21.93 | 22.32 | 22.06 | qfq | 3,001,700 | 66,795,514 | -1.06% |
| 2026-05-25 | 22.84 | 22.95 | 22.44 | 22.56 | 22.30 | qfq | 3,126,063 | 70,614,595 | -0.70% |
| 2026-05-22 | 22.90 | 23.02 | 22.43 | 22.72 | 22.46 | qfq | 3,310,500 | 74,944,472 | -0.74% |
| 2026-05-21 | 23.20 | 23.78 | 22.77 | 22.89 | 22.62 | qfq | 4,092,900 | 95,318,847 | -0.78% |
| 2026-05-20 | 23.80 | 23.80 | 23.00 | 23.07 | 22.80 | qfq | 3,468,700 | 80,475,773 | -2.94% |
| 2026-05-19 | 23.93 | 24.24 | 23.39 | 23.77 | 23.49 | qfq | 4,052,700 | 96,252,463 | -0.88% |
| 2026-05-18 | 24.61 | 24.74 | 23.72 | 23.98 | 23.70 | qfq | 6,565,398 | 158,191,034 | -3.42% |
| 2026-05-15 | 24.87 | 25.35 | 24.56 | 24.83 | 24.54 | qfq | 4,400,206 | 109,435,789 | 0.61% |
| 2026-05-14 | 25.11 | 25.50 | 24.60 | 24.68 | 24.39 | qfq | 3,905,584 | 97,760,415 | -1.67% |
| 2026-05-13 | 24.66 | 25.11 | 24.50 | 25.10 | 24.81 | qfq | 4,053,683 | 100,589,430 | 1.41% |
| 2026-05-12 | 25.27 | 25.58 | 24.70 | 24.75 | 24.46 | qfq | 4,987,127 | 125,077,837 | -1.90% |
| 2026-05-11 | 25.09 | 25.40 | 24.90 | 25.23 | 24.94 | qfq | 4,943,618 | 124,125,642 | 0.48% |
| 2026-05-08 | 25.00 | 25.25 | 24.88 | 25.11 | 24.82 | qfq | 4,434,770 | 111,098,030 | 0.52% |
| 2026-05-07 | 24.58 | 25.13 | 24.45 | 24.98 | 24.69 | qfq | 5,358,434 | 133,314,445 | 1.63% |
| 2026-05-06 | 24.45 | 24.68 | 24.13 | 24.58 | 24.29 | qfq | 7,744,590 | 188,513,828 | 0.99% |
| 2026-04-30 | 24.33 | 24.58 | 24.16 | 24.34 | 24.06 | qfq | 3,836,640 | 93,367,243 | -0.21% |
| 2026-04-29 | 24.60 | 24.73 | 24.36 | 24.39 | 24.11 | qfq | 5,018,735 | 122,968,354 | -0.45% |
| 2026-04-28 | 24.74 | 25.07 | 24.35 | 24.50 | 24.22 | qfq | 6,825,167 | 168,609,746 | 2.34% |
| 2026-04-27 | 23.52 | 24.10 | 23.08 | 23.94 | 23.66 | qfq | 4,939,423 | 117,572,961 | 2.31% |
| 2026-04-24 | 23.86 | 23.86 | 22.81 | 23.40 | 23.13 | qfq | 3,980,600 | 92,540,775 | -1.60% |
| 2026-04-23 | 24.25 | 24.42 | 23.72 | 23.78 | 23.50 | qfq | 4,350,090 | 103,961,248 | -2.22% |
| 2026-04-22 | 24.31 | 24.55 | 24.14 | 24.32 | 24.04 | qfq | 3,162,632 | 76,861,705 | -0.33% |
| 2026-04-21 | 24.54 | 24.60 | 24.03 | 24.40 | 24.12 | qfq | 3,174,300 | 76,909,231 | -0.61% |
| 2026-04-20 | 24.17 | 24.65 | 24.17 | 24.55 | 24.26 | qfq | 3,214,171 | 78,699,537 | 1.11% |
| 2026-04-17 | 24.41 | 24.61 | 24.14 | 24.28 | 24.00 | qfq | 3,179,100 | 77,106,048 | -1.02% |
| 2026-04-16 | 24.05 | 24.58 | 23.96 | 24.53 | 24.25 | qfq | 4,660,100 | 113,585,390 | 2.42% |
| 2026-04-15 | 24.10 | 24.13 | 23.78 | 23.95 | 23.67 | qfq | 2,626,239 | 62,789,735 | -0.42% |
| 2026-04-14 | 24.16 | 24.39 | 23.64 | 24.05 | 23.77 | qfq | 3,951,040 | 94,438,538 | 0.71% |
| 2026-04-13 | 24.28 | 24.38 | 23.71 | 23.88 | 23.60 | qfq | 5,160,000 | 123,354,724 | -2.21% |
| 2026-04-10 | 24.46 | 24.82 | 24.37 | 24.42 | 24.14 | qfq | 4,058,500 | 99,557,205 | 0.54% |
| 2026-04-09 | 24.51 | 24.57 | 24.11 | 24.29 | 24.01 | qfq | 4,043,527 | 98,521,227 | -2.02% |
| 2026-04-08 | 24.07 | 24.85 | 24.07 | 24.79 | 24.50 | qfq | 5,135,900 | 125,757,128 | 4.56% |
| 2026-04-07 | 23.50 | 23.87 | 23.31 | 23.71 | 23.43 | qfq | 2,857,401 | 67,476,763 | 0.47% |
| 2026-04-03 | 24.04 | 24.22 | 23.48 | 23.60 | 23.33 | qfq | 3,415,454 | 81,395,557 | -0.92% |
| 2026-04-02 | 24.05 | 24.14 | 23.33 | 23.82 | 23.54 | qfq | 3,999,900 | 94,975,794 | -1.77% |
| 2026-04-01 | 23.80 | 24.65 | 23.46 | 24.25 | 23.97 | qfq | 5,653,600 | 135,917,311 | 3.63% |
| 2026-03-31 | 23.23 | 23.71 | 23.20 | 23.40 | 23.13 | qfq | 3,686,940 | 86,421,288 | 0.47% |
| 2026-03-30 | 23.15 | 23.72 | 23.00 | 23.29 | 23.02 | qfq | 2,868,428 | 66,879,779 | -0.51% |
| 2026-03-27 | 23.08 | 23.50 | 22.92 | 23.41 | 23.14 | qfq | 2,348,272 | 54,782,357 | 1.34% |
| 2026-03-26 | 23.82 | 24.07 | 23.00 | 23.10 | 22.83 | qfq | 2,993,900 | 69,969,395 | -3.27% |
| 2026-03-25 | 23.63 | 24.13 | 23.34 | 23.88 | 23.60 | qfq | 3,396,300 | 81,232,267 | 1.66% |
| 2026-03-24 | 23.34 | 23.49 | 22.88 | 23.49 | 23.22 | qfq | 3,143,590 | 72,853,375 | 2.71% |
| 2026-03-23 | 24.00 | 24.02 | 22.70 | 22.87 | 22.60 | qfq | 5,111,458 | 119,129,334 | -6.27% |
| 2026-03-20 | 24.56 | 25.00 | 23.99 | 24.40 | 24.12 | qfq | 4,681,500 | 114,876,800 | -0.97% |
| 2026-03-19 | 25.07 | 25.16 | 24.50 | 24.64 | 24.35 | qfq | 3,356,600 | 83,092,971 | -2.95% |
| 2026-03-18 | 25.12 | 25.40 | 24.92 | 25.39 | 25.10 | qfq | 2,671,639 | 67,237,888 | 1.48% |
| 2026-03-17 | 25.48 | 25.72 | 24.97 | 25.02 | 24.73 | qfq | 2,837,927 | 72,049,462 | -1.81% |
| 2026-03-16 | 25.19 | 25.65 | 25.09 | 25.48 | 25.18 | qfq | 2,436,450 | 61,865,298 | 1.15% |
| 2026-03-13 | 25.44 | 25.58 | 25.08 | 25.19 | 24.90 | qfq | 2,310,786 | 58,665,872 | -1.18% |
| 2026-03-12 | 25.80 | 25.91 | 25.37 | 25.49 | 25.19 | qfq | 2,261,985 | 57,865,437 | -1.39% |
| 2026-03-11 | 25.87 | 25.99 | 25.63 | 25.85 | 25.55 | qfq | 2,720,108 | 70,206,470 | -0.04% |
| 2026-03-10 | 25.49 | 26.09 | 25.49 | 25.86 | 25.56 | qfq | 3,703,535 | 95,599,158 | 2.09% |
| 2026-03-09 | 25.41 | 25.41 | 24.81 | 25.33 | 25.04 | qfq | 3,328,600 | 83,661,295 | -1.25% |
| 2026-03-06 | 25.01 | 25.74 | 24.95 | 25.65 | 25.35 | qfq | 3,605,309 | 91,923,686 | 2.07% |
| 2026-03-05 | 25.15 | 25.48 | 24.94 | 25.13 | 24.84 | qfq | 3,501,919 | 88,261,031 | 1.62% |
| 2026-03-04 | 24.93 | 25.21 | 24.50 | 24.73 | 24.44 | qfq | 3,712,790 | 92,300,275 | -1.55% |
| 2026-03-03 | 26.55 | 26.57 | 25.08 | 25.12 | 24.83 | qfq | 5,189,569 | 133,093,382 | -4.78% |
| 2026-03-02 | 26.95 | 27.26 | 26.30 | 26.38 | 26.07 | qfq | 6,381,400 | 170,021,614 | -2.51% |
| 2026-02-27 | 26.86 | 27.15 | 26.69 | 27.06 | 26.75 | qfq | 3,725,046 | 100,608,273 | 0.74% |
| 2026-02-26 | 27.18 | 27.19 | 26.74 | 26.86 | 26.55 | qfq | 4,890,900 | 131,517,467 | -1.03% |
| 2026-02-25 | 27.50 | 27.55 | 27.03 | 27.14 | 26.82 | qfq | 4,678,992 | 127,295,312 | -1.06% |
| 2026-02-24 | 28.02 | 28.11 | 27.30 | 27.43 | 27.11 | qfq | 4,845,400 | 133,782,754 | -1.72% |
| 2026-02-13 | 28.14 | 28.59 | 27.90 | 27.91 | 27.59 | qfq | 3,909,595 | 110,415,285 | -0.99% |
| 2026-02-12 | 28.34 | 28.52 | 28.16 | 28.19 | 27.86 | qfq | 3,686,400 | 104,563,171 | -0.46% |
| 2026-02-11 | 28.64 | 28.72 | 28.27 | 28.32 | 27.99 | qfq | 4,218,600 | 120,179,032 | -1.36% |
| 2026-02-10 | 28.80 | 29.08 | 28.53 | 28.71 | 28.38 | qfq | 4,343,800 | 125,107,511 | -0.31% |
| 2026-02-09 | 29.01 | 29.07 | 28.49 | 28.80 | 28.47 | qfq | 4,758,500 | 136,632,117 | 0.81% |
| 2026-02-06 | 28.99 | 29.07 | 28.31 | 28.57 | 28.24 | qfq | 5,216,300 | 149,381,614 | -1.48% |
| 2026-02-05 | 28.94 | 29.37 | 28.81 | 29.00 | 28.66 | qfq | 3,479,200 | 101,239,947 | -0.62% |
| 2026-02-04 | 29.90 | 29.98 | 28.65 | 29.18 | 28.84 | qfq | 5,823,400 | 169,204,702 | -2.70% |
| 2026-02-03 | 28.82 | 30.94 | 28.58 | 29.99 | 29.64 | qfq | 8,221,899 | 247,542,660 | 5.04% |
| 2026-02-02 | 29.78 | 29.80 | 28.40 | 28.55 | 28.22 | qfq | 7,789,100 | 224,778,162 | -4.00% |
| 2026-01-30 | 30.55 | 30.73 | 28.90 | 29.74 | 29.39 | qfq | 9,278,349 | 274,804,589 | -3.22% |
| 2026-01-29 | 30.66 | 32.22 | 30.00 | 30.73 | 30.37 | qfq | 7,025,900 | 219,358,317 | 0.23% |
| 2026-01-28 | 30.78 | 32.33 | 30.51 | 30.66 | 30.30 | qfq | 7,517,900 | 234,265,623 | -2.67% |
| 2026-01-27 | 30.70 | 31.97 | 30.57 | 31.50 | 31.13 | qfq | 9,775,057 | 305,824,583 | 2.61% |
| 2026-01-26 | 31.47 | 31.90 | 30.23 | 30.70 | 30.34 | qfq | 9,840,300 | 302,365,833 | -2.29% |
| 2026-01-23 | 30.80 | 32.06 | 30.23 | 31.42 | 31.06 | qfq | 11,159,102 | 349,918,943 | 1.98% |
| 2026-01-22 | 28.70 | 31.20 | 28.49 | 30.81 | 30.45 | qfq | 15,009,321 | 452,643,730 | 7.09% |
| 2026-01-21 | 27.90 | 29.38 | 27.70 | 28.77 | 28.44 | qfq | 10,270,090 | 293,891,223 | 3.16% |
| 2026-01-20 | 27.94 | 28.52 | 27.50 | 27.89 | 27.57 | qfq | 7,597,200 | 212,283,187 | -0.14% |
| 2026-01-19 | 28.73 | 28.77 | 27.75 | 27.93 | 27.61 | qfq | 7,684,312 | 215,788,650 | -2.78% |
| 2026-01-16 | 29.88 | 30.04 | 28.63 | 28.73 | 28.40 | qfq | 11,265,008 | 328,510,048 | -4.55% |
| 2026-01-15 | 30.97 | 31.16 | 29.72 | 30.10 | 29.75 | qfq | 15,039,854 | 454,555,136 | -3.62% |
| 2026-01-14 | 30.06 | 33.00 | 29.96 | 31.23 | 30.87 | qfq | 30,346,123 | 956,450,919 | 3.86% |
| 2026-01-13 | 30.30 | 31.38 | 29.93 | 30.07 | 29.72 | qfq | 15,526,300 | 476,245,628 | -0.56% |
| 2026-01-12 | 27.10 | 30.68 | 27.10 | 30.24 | 29.89 | qfq | 20,739,105 | 614,672,142 | 13.09% |
| 2026-01-09 | 26.51 | 26.88 | 26.30 | 26.74 | 26.43 | qfq | 3,028,966 | 80,468,237 | 0.53% |
| 2026-01-08 | 26.05 | 26.90 | 26.00 | 26.60 | 26.29 | qfq | 3,622,222 | 96,199,555 | 1.29% |
| 2026-01-07 | 26.25 | 26.40 | 25.86 | 26.26 | 25.95 | qfq | 3,430,819 | 89,713,121 | 0.15% |
| 2026-01-06 | 25.81 | 26.71 | 25.64 | 26.22 | 25.92 | qfq | 5,155,919 | 135,626,118 | 1.59% |
| 2026-01-05 | 25.32 | 25.98 | 25.20 | 25.81 | 25.51 | qfq | 4,368,147 | 112,250,102 | 1.89% |
| 2025-12-31 | 24.90 | 25.45 | 24.90 | 25.33 | 25.04 | qfq | 2,934,500 | 74,122,789 | 1.52% |
| 2025-12-30 | 24.85 | 25.40 | 24.60 | 24.95 | 24.66 | qfq | 3,148,400 | 79,073,736 | 0.44% |
| 2025-12-29 | 25.07 | 25.13 | 24.68 | 24.84 | 24.55 | qfq | 2,701,158 | 67,167,286 | -0.44% |
| 2025-12-26 | 25.18 | 25.26 | 24.81 | 24.95 | 24.66 | qfq | 2,647,187 | 66,281,314 | -0.91% |
| 2025-12-25 | 25.06 | 25.42 | 25.05 | 25.18 | 24.89 | qfq | 2,788,170 | 70,434,258 | 0.04% |
| 2025-12-24 | 24.90 | 25.25 | 24.83 | 25.17 | 24.88 | qfq | 2,174,701 | 54,490,800 | 1.12% |
| 2025-12-23 | 25.36 | 25.36 | 24.81 | 24.89 | 24.60 | qfq | 3,724,000 | 93,252,069 | -2.28% |
| 2025-12-22 | 25.36 | 25.84 | 25.02 | 25.47 | 25.17 | qfq | 4,078,400 | 103,509,329 | 0.35% |
| 2025-12-19 | 25.04 | 25.44 | 24.95 | 25.38 | 25.09 | qfq | 2,957,400 | 74,662,523 | 1.20% |
| 2025-12-18 | 24.87 | 25.56 | 24.69 | 25.08 | 24.79 | qfq | 3,610,300 | 91,068,389 | 0.12% |
| 2025-12-17 | 24.92 | 25.98 | 24.73 | 25.05 | 24.76 | qfq | 5,088,100 | 128,862,506 | 0.40% |
| 2025-12-16 | 25.26 | 25.76 | 24.90 | 24.95 | 24.66 | qfq | 5,851,730 | 147,809,383 | 1.75% |
| 2025-12-15 | 24.28 | 24.83 | 24.25 | 24.52 | 24.24 | qfq | 3,329,707 | 81,979,044 | 0.41% |
| 2025-12-12 | 24.96 | 25.02 | 24.34 | 24.42 | 24.14 | qfq | 4,125,875 | 101,708,608 | -2.90% |
| 2025-12-11 | 24.87 | 25.29 | 24.56 | 25.15 | 24.86 | qfq | 4,914,678 | 122,881,223 | 1.70% |
| 2025-12-10 | 25.44 | 25.45 | 24.52 | 24.73 | 24.44 | qfq | 5,749,500 | 142,807,473 | -2.37% |
| 2025-12-09 | 25.98 | 26.30 | 24.81 | 25.33 | 25.04 | qfq | 8,397,180 | 213,532,281 | -5.91% |
| 2025-12-08 | 27.16 | 27.24 | 26.85 | 26.92 | 26.61 | qfq | 2,735,600 | 73,901,441 | -0.85% |
| 2025-12-05 | 27.24 | 27.24 | 26.60 | 27.15 | 26.83 | qfq | 2,010,900 | 54,063,804 | 0.26% |
| 2025-12-04 | 27.38 | 27.54 | 27.02 | 27.08 | 26.77 | qfq | 1,913,700 | 52,029,160 | -1.10% |
| 2025-12-03 | 27.52 | 27.74 | 27.21 | 27.38 | 27.06 | qfq | 1,935,500 | 53,080,182 | -0.51% |
| 2025-12-02 | 27.77 | 27.93 | 27.41 | 27.52 | 27.20 | qfq | 1,880,100 | 51,991,378 | -0.97% |
| 2025-12-01 | 27.76 | 27.96 | 27.39 | 27.79 | 27.47 | qfq | 2,334,700 | 64,781,265 | 0.11% |
| 2025-11-28 | 27.34 | 27.80 | 27.00 | 27.76 | 27.44 | qfq | 3,123,000 | 85,694,747 | 1.80% |
| 2025-11-27 | 27.56 | 27.78 | 27.24 | 27.27 | 26.95 | qfq | 2,656,200 | 73,083,066 | -1.02% |
| 2025-11-26 | 28.55 | 28.84 | 27.55 | 27.55 | 27.23 | qfq | 4,276,842 | 120,137,659 | -3.16% |
| 2025-11-25 | 27.77 | 29.35 | 27.77 | 28.45 | 28.12 | qfq | 6,823,899 | 196,681,205 | 3.53% |
| 2025-11-24 | 26.86 | 27.70 | 26.78 | 27.48 | 27.16 | qfq | 2,814,007 | 76,889,261 | 2.23% |
| 2025-11-21 | 27.47 | 27.85 | 26.29 | 26.88 | 26.57 | qfq | 4,959,300 | 133,762,631 | -3.03% |
| 2025-11-20 | 28.40 | 28.48 | 27.61 | 27.72 | 27.40 | qfq | 2,462,500 | 68,782,081 | -2.15% |
| 2025-11-19 | 28.92 | 29.05 | 28.00 | 28.33 | 28.00 | qfq | 3,470,464 | 98,699,650 | -2.28% |
| 2025-11-18 | 28.60 | 29.36 | 28.51 | 28.99 | 28.65 | qfq | 3,471,800 | 100,339,223 | 0.17% |
| 2025-11-17 | 28.73 | 29.44 | 28.19 | 28.94 | 28.60 | qfq | 3,664,100 | 105,579,451 | 0.77% |
| 2025-11-14 | 28.95 | 29.19 | 28.72 | 28.72 | 28.39 | qfq | 2,428,100 | 70,151,413 | -1.48% |
| 2025-11-13 | 28.90 | 29.20 | 28.55 | 29.15 | 28.81 | qfq | 2,767,100 | 80,081,640 | 0.83% |
| 2025-11-12 | 29.06 | 29.45 | 28.71 | 28.91 | 28.57 | qfq | 3,846,364 | 111,795,635 | -0.52% |
| 2025-11-11 | 29.05 | 30.10 | 28.83 | 29.06 | 28.72 | qfq | 4,743,999 | 139,195,085 | 0.07% |
| 2025-11-10 | 28.20 | 29.47 | 28.06 | 29.04 | 28.70 | qfq | 6,285,000 | 181,287,663 | 2.54% |
| 2025-11-07 | 27.81 | 28.95 | 27.12 | 28.32 | 27.99 | qfq | 8,165,752 | 228,983,469 | 0.57% |
| 2025-11-06 | 28.14 | 28.51 | 27.98 | 28.16 | 27.83 | qfq | 3,923,854 | 110,564,163 | -0.28% |
| 2025-11-05 | 28.20 | 28.51 | 28.01 | 28.24 | 27.91 | qfq | 3,997,053 | 112,961,192 | -0.77% |
| 2025-11-04 | 29.08 | 29.31 | 28.05 | 28.46 | 28.13 | qfq | 5,665,270 | 161,764,595 | -2.27% |
| 2025-11-03 | 29.45 | 29.86 | 28.97 | 29.12 | 28.78 | qfq | 7,706,624 | 226,824,734 | -1.12% |
| 2025-10-31 | 28.10 | 29.80 | 27.93 | 29.45 | 29.11 | qfq | 10,282,200 | 298,529,340 | 4.99% |
| 2025-10-30 | 29.05 | 29.39 | 28.00 | 28.05 | 27.72 | qfq | 7,209,410 | 206,679,104 | -1.20% |
| 2025-10-29 | 28.69 | 28.85 | 27.63 | 28.39 | 28.06 | qfq | 8,708,600 | 244,460,824 | -1.93% |
| 2025-10-28 | 27.30 | 29.81 | 27.09 | 28.95 | 28.61 | qfq | 10,249,029 | 292,884,738 | 6.04% |
| 2025-10-27 | 27.78 | 27.99 | 27.20 | 27.30 | 26.98 | qfq | 4,735,612 | 130,182,495 | -0.98% |
| 2025-10-24 | 27.46 | 28.08 | 27.31 | 27.57 | 27.25 | qfq | 3,521,200 | 97,168,031 | 0.55% |
| 2025-10-23 | 27.43 | 27.49 | 26.88 | 27.42 | 27.10 | qfq | 2,858,100 | 77,452,012 | 0.33% |
| 2025-10-22 | 27.48 | 27.73 | 27.24 | 27.33 | 27.01 | qfq | 2,731,400 | 74,980,257 | -0.76% |
| 2025-10-21 | 27.38 | 27.68 | 27.19 | 27.54 | 27.22 | qfq | 3,526,700 | 96,729,170 | 0.92% |
| 2025-10-20 | 27.91 | 28.05 | 26.93 | 27.29 | 26.97 | qfq | 4,703,147 | 128,593,003 | -1.80% |
| 2025-10-17 | 28.07 | 28.73 | 27.71 | 27.79 | 27.47 | qfq | 6,150,299 | 173,330,185 | -1.03% |
| 2025-10-16 | 28.58 | 28.97 | 27.97 | 28.08 | 27.75 | qfq | 4,367,300 | 123,754,470 | -2.33% |
| 2025-10-15 | 27.60 | 28.94 | 27.54 | 28.75 | 28.42 | qfq | 5,815,732 | 166,111,528 | 4.13% |
| 2025-10-14 | 27.40 | 28.40 | 27.40 | 27.61 | 27.29 | qfq | 4,943,500 | 137,899,263 | 0.62% |
| 2025-10-13 | 27.30 | 27.93 | 27.07 | 27.44 | 27.12 | qfq | 4,872,900 | 133,565,880 | -2.35% |
| 2025-10-10 | 28.30 | 28.80 | 27.94 | 28.10 | 27.77 | qfq | 5,343,700 | 151,184,948 | -1.54% |
| 2025-10-09 | 28.68 | 28.74 | 27.60 | 28.54 | 28.21 | qfq | 6,147,500 | 173,084,253 | 0.07% |
| 2025-09-30 | 29.38 | 29.60 | 28.23 | 28.52 | 28.19 | qfq | 7,056,943 | 203,247,549 | -2.43% |
| 2025-09-29 | 29.56 | 29.97 | 29.00 | 29.23 | 28.89 | qfq | 3,880,100 | 113,596,252 | -1.12% |
| 2025-09-26 | 30.54 | 30.60 | 29.56 | 29.56 | 29.22 | qfq | 4,931,475 | 147,855,764 | -4.06% |
| 2025-09-25 | 30.58 | 31.60 | 30.56 | 30.81 | 30.45 | qfq | 5,172,705 | 160,931,543 | 0.46% |
| 2025-09-24 | 30.78 | 30.95 | 30.12 | 30.67 | 30.31 | qfq | 4,382,250 | 133,395,334 | -0.90% |
| 2025-09-23 | 30.97 | 31.19 | 30.19 | 30.95 | 30.59 | qfq | 3,921,800 | 120,658,878 | -0.48% |
| 2025-09-22 | 30.81 | 31.29 | 30.45 | 31.10 | 30.74 | qfq | 4,415,981 | 136,909,635 | 0.88% |
| 2025-09-19 | 30.16 | 31.41 | 30.16 | 30.83 | 30.47 | qfq | 5,826,207 | 180,304,393 | 1.58% |
| 2025-09-18 | 30.25 | 30.85 | 29.86 | 30.35 | 30.00 | qfq | 5,473,350 | 166,543,703 | 0.10% |
| 2025-09-17 | 30.59 | 30.88 | 30.21 | 30.32 | 29.97 | qfq | 3,241,088 | 98,482,461 | -0.85% |
| 2025-09-16 | 29.68 | 30.76 | 29.56 | 30.58 | 30.22 | qfq | 5,561,228 | 168,570,934 | 2.65% |
| 2025-09-15 | 29.75 | 30.24 | 29.31 | 29.79 | 29.44 | qfq | 3,864,231 | 115,021,393 | -0.20% |
| 2025-09-12 | 31.06 | 31.26 | 29.78 | 29.85 | 29.50 | qfq | 6,505,702 | 198,062,383 | -2.64% |
| 2025-09-11 | 29.44 | 30.71 | 29.31 | 30.66 | 30.30 | qfq | 5,841,579 | 176,369,383 | 3.30% |
| 2025-09-10 | 29.60 | 29.74 | 28.91 | 29.68 | 29.34 | qfq | 7,366,139 | 216,040,844 | -2.62% |
| 2025-09-09 | 30.50 | 30.86 | 29.39 | 30.48 | 30.13 | qfq | 5,464,247 | 163,917,259 | -0.68% |
| 2025-09-08 | 30.23 | 31.42 | 30.23 | 30.69 | 30.33 | qfq | 4,726,801 | 145,493,396 | 1.25% |
| 2025-09-05 | 29.91 | 30.39 | 29.59 | 30.31 | 29.96 | qfq | 3,336,201 | 100,222,153 | 2.02% |
| 2025-09-04 | 30.12 | 30.70 | 29.20 | 29.71 | 29.36 | qfq | 3,815,600 | 114,702,082 | -2.04% |
| 2025-09-03 | 30.74 | 30.93 | 30.12 | 30.33 | 29.98 | qfq | 3,384,800 | 103,316,121 | -0.88% |
| 2025-09-02 | 32.00 | 32.00 | 30.45 | 30.60 | 30.24 | qfq | 5,842,801 | 180,995,881 | -4.38% |
| 2025-09-01 | 32.64 | 33.77 | 31.91 | 32.00 | 31.63 | qfq | 7,376,866 | 241,115,213 | -2.35% |
| 2025-08-29 | 33.30 | 33.78 | 32.12 | 32.77 | 32.39 | qfq | 6,170,147 | 201,831,314 | -1.77% |
| 2025-08-28 | 33.44 | 35.32 | 31.90 | 33.36 | 32.97 | qfq | 10,557,733 | 353,201,099 | 1.96% |
| 2025-08-27 | 32.98 | 34.08 | 32.68 | 32.72 | 32.34 | qfq | 9,758,565 | 325,032,927 | 0.55% |
| 2025-08-26 | 31.98 | 32.78 | 31.67 | 32.54 | 32.16 | qfq | 5,938,950 | 191,736,847 | 2.01% |
| 2025-08-25 | 32.02 | 32.20 | 31.57 | 31.90 | 31.53 | qfq | 4,826,600 | 154,022,230 | -0.22% |
| 2025-08-22 | 31.83 | 32.06 | 31.44 | 31.97 | 31.60 | qfq | 5,276,600 | 167,797,481 | 0.72% |
| 2025-08-21 | 32.06 | 32.30 | 31.44 | 31.74 | 31.37 | qfq | 4,351,500 | 138,767,935 | -0.81% |
| 2025-08-20 | 32.23 | 32.52 | 31.21 | 32.00 | 31.63 | qfq | 6,213,546 | 197,292,258 | -0.93% |
| 2025-08-19 | 32.74 | 33.24 | 32.22 | 32.30 | 31.92 | qfq | 4,489,400 | 146,709,773 | -0.95% |
| 2025-08-18 | 31.91 | 32.96 | 31.80 | 32.61 | 32.23 | qfq | 6,989,800 | 226,961,969 | 2.19% |
| 2025-08-15 | 31.31 | 32.15 | 31.08 | 31.91 | 31.54 | qfq | 6,008,900 | 190,492,416 | 1.88% |
| 2025-08-14 | 32.01 | 32.08 | 31.13 | 31.32 | 30.96 | qfq | 5,018,800 | 158,549,927 | -2.19% |
| 2025-08-13 | 32.38 | 32.62 | 31.78 | 32.02 | 31.65 | qfq | 6,899,575 | 221,335,019 | -1.54% |
| 2025-08-12 | 33.70 | 33.81 | 31.82 | 32.52 | 32.14 | qfq | 9,107,004 | 295,766,457 | -4.18% |
| 2025-08-11 | 34.80 | 34.80 | 33.50 | 33.94 | 33.55 | qfq | 9,923,081 | 336,707,195 | -1.82% |
| 2025-08-08 | 33.32 | 35.50 | 32.99 | 34.57 | 34.17 | qfq | 12,500,263 | 430,704,778 | 4.79% |
| 2025-08-07 | 32.95 | 33.96 | 32.85 | 32.99 | 32.61 | qfq | 5,273,700 | 175,414,111 | 0.43% |
| 2025-08-06 | 32.90 | 33.18 | 32.54 | 32.85 | 32.47 | qfq | 5,236,600 | 171,640,280 | -0.42% |
| 2025-08-05 | 33.30 | 34.16 | 32.54 | 32.99 | 32.61 | qfq | 6,230,475 | 205,995,057 | -0.93% |
| 2025-08-04 | 33.00 | 33.90 | 32.80 | 33.30 | 32.91 | qfq | 7,720,807 | 257,013,268 | -0.66% |
| 2025-08-01 | 35.91 | 36.00 | 33.34 | 33.52 | 33.13 | qfq | 11,379,837 | 388,778,119 | -6.39% |
| 2025-07-31 | 34.54 | 37.08 | 34.11 | 35.81 | 35.39 | qfq | 9,652,237 | 343,579,113 | 1.88% |
| 2025-07-30 | 34.40 | 35.70 | 33.55 | 35.15 | 34.74 | qfq | 7,784,600 | 269,495,270 | 2.03% |
| 2025-07-29 | 34.27 | 35.12 | 34.16 | 34.45 | 34.05 | qfq | 6,755,500 | 234,108,214 | 0.20% |
| 2025-07-28 | 35.36 | 35.74 | 33.80 | 34.38 | 33.98 | qfq | 8,149,676 | 280,868,091 | -2.74% |
| 2025-07-25 | 33.81 | 36.06 | 33.45 | 35.35 | 34.94 | qfq | 13,404,111 | 466,492,622 | 5.68% |
| 2025-07-24 | 32.35 | 34.14 | 32.35 | 33.45 | 33.06 | qfq | 10,553,249 | 352,241,521 | 1.36% |
| 2025-07-23 | 31.80 | 33.40 | 31.45 | 33.00 | 32.62 | qfq | 14,860,283 | 483,172,109 | 3.84% |
| 2025-07-22 | 30.97 | 32.12 | 30.43 | 31.78 | 31.41 | qfq | 11,880,400 | 372,892,937 | 2.19% |
| 2025-07-21 | 31.60 | 31.75 | 30.79 | 31.10 | 30.74 | qfq | 7,242,100 | 225,854,576 | -1.64% |
| 2025-07-18 | 32.29 | 32.86 | 31.21 | 31.62 | 31.25 | qfq | 11,870,455 | 378,702,500 | -2.07% |
| 2025-07-17 | 31.73 | 32.54 | 31.53 | 32.29 | 31.91 | qfq | 15,308,840 | 490,541,349 | -4.35% |
| 2025-07-16 | 30.29 | 35.42 | 30.29 | 33.76 | 33.37 | qfq | 19,140,964 | 649,281,369 | 14.36% |
| 2025-07-15 | 29.00 | 29.72 | 28.33 | 29.52 | 29.18 | qfq | 4,514,693 | 131,067,742 | 1.97% |
| 2025-07-14 | 28.86 | 29.22 | 28.76 | 28.95 | 28.61 | qfq | 2,483,223 | 72,030,744 | -1.19% |
| 2025-07-11 | 29.28 | 29.94 | 28.69 | 29.30 | 28.96 | qfq | 6,557,951 | 191,419,563 | -1.28% |
| 2025-07-10 | 30.45 | 30.94 | 29.40 | 29.68 | 29.34 | qfq | 3,989,921 | 120,433,232 | -0.74% |
| 2025-07-09 | 29.44 | 30.19 | 29.26 | 29.90 | 29.55 | qfq | 4,061,200 | 121,069,413 | 1.84% |
| 2025-07-08 | 28.75 | 29.50 | 28.54 | 29.36 | 29.02 | qfq | 2,476,715 | 72,220,699 | 2.62% |
| 2025-07-07 | 28.39 | 29.18 | 28.00 | 28.61 | 28.28 | qfq | 2,230,200 | 64,053,511 | 1.89% |
| 2025-07-04 | 29.04 | 29.10 | 28.01 | 28.08 | 27.75 | qfq | 2,150,400 | 60,927,319 | -3.31% |
| 2025-07-03 | 28.61 | 29.15 | 28.49 | 29.04 | 28.70 | qfq | 2,395,000 | 69,184,061 | 1.54% |
| 2025-07-02 | 28.87 | 29.00 | 28.41 | 28.60 | 28.27 | qfq | 2,195,400 | 62,904,708 | -0.90% |
| 2025-07-01 | 29.62 | 29.85 | 28.80 | 28.86 | 28.52 | qfq | 3,100,100 | 90,394,743 | -2.86% |
| 2025-06-30 | 28.44 | 29.99 | 28.18 | 29.71 | 29.36 | qfq | 4,971,700 | 145,472,016 | 4.47% |
| 2025-06-27 | 27.51 | 29.12 | 27.40 | 28.44 | 28.11 | qfq | 4,713,500 | 134,133,222 | 3.23% |
| 2025-06-26 | 28.00 | 28.73 | 27.35 | 27.55 | 27.23 | qfq | 3,064,100 | 85,452,449 | -2.03% |
| 2025-06-25 | 27.36 | 28.12 | 26.80 | 28.12 | 27.79 | qfq | 4,019,900 | 111,176,042 | 3.84% |
| 2025-06-24 | 26.23 | 27.16 | 26.15 | 27.08 | 26.77 | qfq | 3,650,300 | 97,943,268 | 3.79% |
| 2025-06-23 | 25.85 | 26.28 | 25.75 | 26.09 | 25.79 | qfq | 2,918,203 | 76,076,757 | 0.58% |
| 2025-06-20 | 25.75 | 26.45 | 25.75 | 25.94 | 25.64 | qfq | 3,475,888 | 90,736,543 | 0.82% |
| 2025-06-19 | 26.70 | 26.73 | 25.23 | 25.73 | 25.43 | qfq | 8,118,275 | 210,512,794 | -5.09% |
| 2025-06-18 | 27.22 | 27.46 | 26.93 | 27.11 | 26.80 | qfq | 1,719,901 | 46,728,703 | -0.48% |
| 2025-06-17 | 27.39 | 27.58 | 27.00 | 27.24 | 26.92 | qfq | 2,600,047 | 70,860,036 | -0.55% |
| 2025-06-16 | 26.64 | 27.47 | 26.42 | 27.39 | 27.07 | qfq | 4,239,300 | 115,074,838 | 3.44% |
| 2025-06-13 | 27.60 | 27.73 | 26.28 | 26.48 | 26.17 | qfq | 4,719,500 | 126,880,605 | -4.47% |
| 2025-06-12 | 27.29 | 27.98 | 26.91 | 27.72 | 27.40 | qfq | 4,111,006 | 112,911,488 | 1.72% |
| 2025-06-11 | 27.05 | 27.49 | 26.86 | 27.25 | 26.93 | qfq | 3,622,800 | 98,643,222 | 0.15% |
| 2025-06-10 | 26.98 | 27.53 | 26.80 | 27.21 | 26.89 | qfq | 6,826,600 | 185,930,890 | 0.41% |
| 2025-06-09 | 27.93 | 27.93 | 26.51 | 27.10 | 26.79 | qfq | 11,962,265 | 325,122,272 | -3.73% |
| 2025-06-06 | 30.60 | 30.60 | 28.08 | 28.15 | 27.82 | qfq | 7,577,984 | 217,678,400 | -7.98% |
| 2025-06-05 | 29.99 | 31.60 | 29.96 | 30.59 | 30.23 | qfq | 3,430,390 | 105,604,870 | 1.49% |
| 2025-06-04 | 30.04 | 31.36 | 29.50 | 30.14 | 29.79 | qfq | 3,976,490 | 120,552,838 | -0.66% |
| 2025-06-03 | 29.63 | 30.61 | 29.60 | 30.34 | 29.83 | qfq | 2,460,300 | 74,217,374 | 1.44% |
| 2025-05-30 | 29.83 | 31.10 | 29.58 | 29.91 | 29.41 | qfq | 3,699,434 | 112,066,361 | 0.10% |
| 2025-05-29 | 29.45 | 30.20 | 29.16 | 29.88 | 29.38 | qfq | 3,580,800 | 106,196,145 | 1.63% |
| 2025-05-28 | 28.65 | 29.65 | 28.65 | 29.40 | 28.91 | qfq | 2,883,200 | 83,991,541 | 2.12% |
| 2025-05-27 | 29.01 | 29.39 | 28.71 | 28.79 | 28.31 | qfq | 2,088,700 | 60,558,046 | -0.90% |
| 2025-05-26 | 29.34 | 29.34 | 28.78 | 29.05 | 28.56 | qfq | 2,348,007 | 68,210,041 | 0.07% |
| 2025-05-23 | 29.88 | 30.14 | 29.01 | 29.03 | 28.54 | qfq | 2,631,500 | 77,675,125 | -3.30% |
| 2025-05-22 | 31.10 | 31.43 | 29.81 | 30.02 | 29.51 | qfq | 3,060,900 | 93,177,613 | -4.09% |
| 2025-05-21 | 31.54 | 31.80 | 30.70 | 31.30 | 30.77 | qfq | 3,908,500 | 121,726,421 | -1.23% |
| 2025-05-20 | 30.25 | 32.68 | 29.91 | 31.69 | 31.16 | qfq | 5,866,000 | 184,653,409 | 4.76% |
| 2025-05-19 | 29.73 | 30.35 | 29.13 | 30.25 | 29.74 | qfq | 3,369,100 | 100,420,220 | 1.89% |
| 2025-05-16 | 29.99 | 30.45 | 29.63 | 29.69 | 29.19 | qfq | 3,252,100 | 97,584,199 | -1.13% |
| 2025-05-15 | 30.86 | 30.86 | 29.89 | 30.03 | 29.52 | qfq | 4,201,400 | 127,168,901 | -2.50% |
| 2025-05-14 | 31.24 | 31.25 | 30.13 | 30.80 | 30.28 | qfq | 3,800,200 | 116,324,237 | -1.97% |
| 2025-05-13 | 31.23 | 32.55 | 31.23 | 31.42 | 30.89 | qfq | 4,906,700 | 155,803,064 | 1.35% |
| 2025-05-12 | 31.29 | 31.78 | 30.74 | 31.00 | 30.48 | qfq | 4,368,100 | 135,736,276 | -1.27% |
| 2025-05-09 | 31.74 | 32.20 | 31.35 | 31.40 | 30.87 | qfq | 2,315,396 | 73,166,760 | -1.26% |
| 2025-05-08 | 31.80 | 32.66 | 31.59 | 31.80 | 31.26 | qfq | 4,239,600 | 135,831,721 | -0.93% |
| 2025-05-07 | 33.87 | 34.35 | 31.50 | 32.10 | 31.56 | qfq | 5,985,296 | 195,500,075 | -3.81% |
| 2025-05-06 | 33.60 | 34.45 | 33.18 | 33.37 | 32.81 | qfq | 4,698,934 | 158,068,347 | -0.39% |
| 2025-04-30 | 33.00 | 34.36 | 32.79 | 33.50 | 32.94 | qfq | 5,197,336 | 175,487,658 | 1.79% |
| 2025-04-29 | 33.03 | 33.52 | 31.86 | 32.91 | 32.36 | qfq | 6,939,536 | 226,521,283 | -2.83% |
| 2025-04-28 | 34.27 | 35.72 | 32.85 | 33.87 | 33.30 | qfq | 8,593,641 | 293,350,386 | -0.56% |
| 2025-04-25 | 32.60 | 35.20 | 32.32 | 34.06 | 33.49 | qfq | 5,545,616 | 188,211,037 | 5.45% |
| 2025-04-24 | 33.41 | 33.68 | 32.14 | 32.30 | 31.76 | qfq | 3,867,816 | 127,170,296 | -3.29% |
| 2025-04-23 | 32.72 | 33.71 | 32.50 | 33.40 | 32.84 | qfq | 4,712,400 | 157,136,349 | 2.80% |
| 2025-04-22 | 33.19 | 33.43 | 32.14 | 32.49 | 31.94 | qfq | 3,432,800 | 112,188,083 | -2.96% |
| 2025-04-21 | 30.97 | 34.19 | 30.80 | 33.48 | 32.92 | qfq | 5,430,000 | 178,629,913 | 7.51% |
| 2025-04-18 | 31.85 | 32.35 | 31.00 | 31.14 | 30.62 | qfq | 2,613,400 | 82,312,104 | -1.49% |
| 2025-04-17 | 30.34 | 32.46 | 30.00 | 31.61 | 31.08 | qfq | 5,127,729 | 162,123,897 | 3.61% |
| 2025-04-16 | 30.67 | 31.66 | 29.70 | 30.51 | 30.00 | qfq | 4,055,200 | 124,083,934 | -0.49% |
| 2025-04-15 | 32.55 | 33.15 | 30.50 | 30.66 | 30.14 | qfq | 6,325,500 | 198,263,565 | -5.84% |
| 2025-04-14 | 30.59 | 33.20 | 30.30 | 32.56 | 32.01 | qfq | 7,628,320 | 244,802,447 | 8.39% |
| 2025-04-11 | 30.22 | 31.60 | 30.04 | 30.04 | 29.53 | qfq | 6,627,900 | 203,778,370 | -2.69% |
| 2025-04-10 | 30.52 | 31.98 | 29.98 | 30.87 | 30.35 | qfq | 5,817,500 | 180,114,060 | 2.83% |
| 2025-04-09 | 28.68 | 30.27 | 26.20 | 30.02 | 29.51 | qfq | 7,061,900 | 202,304,884 | 4.02% |
| 2025-04-08 | 27.11 | 28.95 | 27.11 | 28.86 | 28.37 | qfq | 7,879,600 | 220,920,500 | 7.09% |
| 2025-04-07 | 30.43 | 30.50 | 25.78 | 26.95 | 26.50 | qfq | 8,418,148 | 233,524,046 | -16.36% |
| 2025-04-03 | 32.53 | 33.15 | 31.67 | 32.22 | 31.68 | qfq | 3,953,000 | 127,797,747 | -2.54% |
| 2025-04-02 | 33.18 | 33.75 | 32.73 | 33.06 | 32.50 | qfq | 3,290,720 | 109,280,103 | -0.42% |
| 2025-04-01 | 34.58 | 34.95 | 33.12 | 33.20 | 32.64 | qfq | 3,327,519 | 112,781,753 | -4.05% |
| 2025-03-31 | 34.01 | 35.00 | 32.20 | 34.60 | 34.02 | qfq | 6,863,970 | 231,429,359 | 1.17% |
| 2025-03-28 | 34.97 | 35.43 | 33.68 | 34.20 | 33.62 | qfq | 4,291,400 | 147,149,146 | -1.87% |
| 2025-03-27 | 34.80 | 35.47 | 34.18 | 34.85 | 34.26 | qfq | 2,827,200 | 98,237,410 | -0.03% |
| 2025-03-26 | 34.36 | 35.30 | 34.20 | 34.86 | 34.27 | qfq | 3,453,800 | 120,388,282 | 1.48% |
| 2025-03-25 | 35.65 | 35.68 | 33.48 | 34.35 | 33.77 | qfq | 4,853,900 | 166,392,346 | -2.19% |
| 2025-03-24 | 35.30 | 35.99 | 34.42 | 35.12 | 34.53 | qfq | 4,923,153 | 172,822,224 | -0.11% |
| 2025-03-21 | 36.62 | 37.40 | 35.00 | 35.16 | 34.57 | qfq | 7,602,100 | 273,311,452 | -6.06% |
| 2025-03-20 | 36.07 | 38.40 | 35.80 | 37.43 | 36.80 | qfq | 11,263,147 | 423,581,558 | 3.23% |
| 2025-03-19 | 38.50 | 38.59 | 35.90 | 36.26 | 35.65 | qfq | 9,989,100 | 366,017,868 | -6.06% |
| 2025-03-18 | 38.46 | 39.01 | 36.39 | 38.60 | 37.95 | qfq | 12,042,670 | 453,424,817 | 1.39% |
| 2025-03-17 | 34.61 | 39.99 | 33.66 | 38.07 | 37.43 | qfq | 15,200,017 | 555,995,285 | 10.99% |
| 2025-03-14 | 34.41 | 35.01 | 33.59 | 34.30 | 33.72 | qfq | 8,519,400 | 292,694,592 | -2.36% |
| 2025-03-13 | 33.77 | 36.24 | 33.00 | 35.13 | 34.54 | qfq | 13,959,583 | 488,754,004 | 2.42% |
| 2025-03-12 | 34.91 | 36.09 | 33.81 | 34.30 | 33.72 | qfq | 13,392,719 | 464,612,018 | -2.28% |
| 2025-03-11 | 32.30 | 35.55 | 31.80 | 35.10 | 34.51 | qfq | 17,119,400 | 582,952,301 | 6.88% |
| 2025-03-10 | 32.81 | 33.76 | 32.06 | 32.84 | 32.29 | qfq | 12,943,510 | 427,072,710 | -1.68% |
| 2025-03-07 | 32.23 | 35.44 | 32.23 | 33.40 | 32.84 | qfq | 25,686,298 | 869,058,571 | -0.60% |
| 2025-03-06 | 28.87 | 33.84 | 28.50 | 33.60 | 33.03 | qfq | 25,210,936 | 816,561,722 | 19.15% |
| 2025-03-05 | 26.67 | 28.52 | 26.20 | 28.20 | 27.73 | qfq | 14,255,035 | 394,149,666 | 5.15% |
| 2025-03-04 | 25.40 | 26.99 | 25.40 | 26.82 | 26.37 | qfq | 10,129,700 | 267,468,292 | 3.11% |
| 2025-03-03 | 25.00 | 28.19 | 25.00 | 26.01 | 25.57 | qfq | 14,670,162 | 394,660,415 | 7.08% |
| 2025-02-28 | 25.75 | 25.86 | 24.12 | 24.29 | 23.88 | qfq | 7,379,902 | 184,995,398 | -2.72% |
| 2025-02-27 | 24.47 | 25.20 | 24.12 | 24.97 | 24.55 | qfq | 4,712,600 | 116,392,527 | 2.21% |
| 2025-02-26 | 24.25 | 24.70 | 24.12 | 24.43 | 24.02 | qfq | 2,818,100 | 68,853,293 | 0.53% |
| 2025-02-25 | 24.51 | 24.77 | 23.93 | 24.30 | 23.89 | qfq | 5,581,017 | 135,458,480 | -2.96% |
| 2025-02-24 | 25.50 | 25.67 | 24.50 | 25.04 | 24.62 | qfq | 8,030,488 | 201,795,888 | -1.03% |
| 2025-02-21 | 25.58 | 26.04 | 24.89 | 25.30 | 24.87 | qfq | 7,181,068 | 181,244,640 | -2.20% |
| 2025-02-20 | 25.00 | 26.26 | 24.96 | 25.87 | 25.43 | qfq | 6,851,133 | 176,156,346 | 4.65% |
| 2025-02-19 | 25.00 | 25.49 | 24.48 | 24.72 | 24.30 | qfq | 5,649,730 | 140,265,432 | 0.12% |
| 2025-02-18 | 26.46 | 26.80 | 24.40 | 24.69 | 24.27 | qfq | 7,676,230 | 194,982,427 | -6.16% |
| 2025-02-17 | 25.60 | 27.62 | 25.40 | 26.31 | 25.87 | qfq | 8,403,828 | 224,350,205 | 2.06% |
| 2025-02-14 | 24.73 | 25.90 | 24.65 | 25.78 | 25.35 | qfq | 7,543,291 | 191,115,439 | 3.45% |
| 2025-02-13 | 23.75 | 25.37 | 23.63 | 24.92 | 24.50 | qfq | 9,828,792 | 242,290,481 | 4.88% |
| 2025-02-12 | 23.82 | 24.30 | 22.91 | 23.76 | 23.36 | qfq | 7,739,900 | 181,830,110 | -1.98% |
| 2025-02-11 | 24.41 | 24.89 | 23.51 | 24.24 | 23.83 | qfq | 9,598,100 | 231,899,037 | 2.28% |
| 2025-02-10 | 22.10 | 23.94 | 21.80 | 23.70 | 23.30 | qfq | 7,934,742 | 182,816,368 | 7.78% |
| 2025-02-07 | 21.95 | 22.61 | 21.66 | 21.99 | 21.62 | qfq | 4,178,300 | 92,194,994 | -0.23% |
| 2025-02-06 | 21.10 | 22.28 | 20.90 | 22.04 | 21.67 | qfq | 4,512,300 | 98,571,109 | 4.26% |
| 2025-02-05 | 20.42 | 21.63 | 20.20 | 21.14 | 20.78 | qfq | 4,006,558 | 83,612,392 | 4.60% |
| 2025-01-27 | 20.88 | 21.21 | 20.16 | 20.21 | 19.87 | qfq | 3,005,841 | 61,966,013 | -3.30% |
| 2025-01-24 | 20.52 | 20.92 | 20.41 | 20.90 | 20.55 | qfq | 2,861,692 | 59,288,118 | 2.45% |
| 2025-01-23 | 21.00 | 21.14 | 20.40 | 20.40 | 20.06 | qfq | 2,763,800 | 57,430,125 | -1.16% |
| 2025-01-22 | 21.11 | 21.35 | 20.48 | 20.64 | 20.29 | qfq | 2,065,357 | 42,871,506 | -3.05% |
| 2025-01-21 | 21.68 | 21.95 | 20.98 | 21.29 | 20.93 | qfq | 4,023,031 | 85,368,802 | -2.20% |
| 2025-01-20 | 21.70 | 22.11 | 21.41 | 21.77 | 21.40 | qfq | 3,970,017 | 86,417,160 | 1.02% |
| 2025-01-17 | 21.29 | 21.83 | 21.08 | 21.55 | 21.19 | qfq | 3,241,600 | 69,901,321 | 0.94% |
| 2025-01-16 | 21.68 | 22.10 | 21.09 | 21.35 | 20.99 | qfq | 3,489,200 | 75,081,208 | -1.11% |
| 2025-01-15 | 21.27 | 22.24 | 21.10 | 21.59 | 21.23 | qfq | 6,333,776 | 137,958,376 | 1.65% |
| 2025-01-14 | 19.98 | 21.35 | 19.98 | 21.24 | 20.88 | qfq | 3,848,176 | 80,172,377 | 6.15% |
| 2025-01-13 | 19.61 | 20.18 | 19.05 | 20.01 | 19.67 | qfq | 2,807,000 | 55,252,354 | 0.91% |
| 2025-01-10 | 20.62 | 20.87 | 19.81 | 19.83 | 19.50 | qfq | 2,731,900 | 55,456,211 | -3.08% |
| 2025-01-09 | 20.85 | 21.29 | 20.35 | 20.46 | 20.12 | qfq | 2,777,900 | 57,565,755 | -2.01% |
| 2025-01-08 | 20.00 | 21.21 | 19.80 | 20.88 | 20.53 | qfq | 5,294,100 | 108,400,376 | 4.14% |
| 2025-01-07 | 19.91 | 20.07 | 19.51 | 20.05 | 19.71 | qfq | 1,938,267 | 38,382,870 | 1.62% |
| 2025-01-06 | 19.90 | 20.39 | 19.15 | 19.73 | 19.40 | qfq | 2,965,717 | 58,671,443 | -1.05% |
| 2025-01-03 | 21.35 | 21.40 | 19.90 | 19.94 | 19.60 | qfq | 4,355,300 | 89,258,775 | -6.38% |
| 2025-01-02 | 21.17 | 21.99 | 20.63 | 21.30 | 20.94 | qfq | 5,614,662 | 119,755,209 | 1.14% |
| 2024-12-31 | 21.72 | 21.85 | 21.01 | 21.06 | 20.71 | qfq | 3,828,230 | 81,649,589 | -2.68% |
| 2024-12-30 | 22.36 | 22.38 | 21.51 | 21.64 | 21.28 | qfq | 3,939,506 | 85,978,619 | -3.22% |
| 2024-12-27 | 22.25 | 22.88 | 22.00 | 22.36 | 21.98 | qfq | 3,850,800 | 86,348,173 | 0.54% |
| 2024-12-26 | 22.21 | 22.44 | 22.01 | 22.24 | 21.87 | qfq | 3,231,100 | 71,828,108 | -0.09% |
| 2024-12-25 | 22.50 | 22.80 | 21.79 | 22.26 | 21.89 | qfq | 4,362,200 | 96,720,262 | -1.63% |
| 2024-12-24 | 22.53 | 22.84 | 22.20 | 22.63 | 22.25 | qfq | 4,930,489 | 111,006,335 | 1.57% |
| 2024-12-23 | 24.13 | 24.40 | 22.18 | 22.28 | 21.91 | qfq | 11,692,160 | 266,609,267 | -8.43% |
| 2024-12-20 | 24.63 | 25.65 | 24.20 | 24.33 | 23.92 | qfq | 6,489,035 | 161,605,647 | -1.22% |
| 2024-12-19 | 24.13 | 24.63 | 23.53 | 24.63 | 24.22 | qfq | 5,676,352 | 136,672,506 | 0.65% |
| 2024-12-18 | 24.59 | 24.76 | 23.51 | 24.47 | 24.06 | qfq | 5,579,700 | 134,986,568 | 0.12% |
| 2024-12-17 | 24.72 | 24.93 | 24.01 | 24.44 | 24.03 | qfq | 5,186,399 | 127,019,639 | -1.97% |
| 2024-12-16 | 26.21 | 26.24 | 24.50 | 24.93 | 24.51 | qfq | 7,387,599 | 186,614,435 | -4.99% |
| 2024-12-13 | 26.57 | 28.00 | 26.11 | 26.24 | 25.80 | qfq | 11,298,355 | 303,668,307 | -3.99% |
| 2024-12-12 | 25.18 | 28.78 | 24.40 | 27.33 | 26.87 | qfq | 19,584,634 | 509,632,398 | 8.67% |
| 2024-12-11 | 23.50 | 25.30 | 22.91 | 25.15 | 24.73 | qfq | 15,023,800 | 366,004,357 | 6.57% |
| 2024-12-10 | 24.12 | 26.45 | 23.57 | 23.60 | 23.20 | qfq | 19,703,712 | 493,038,652 | 4.98% |
| 2024-12-09 | 22.30 | 23.30 | 22.17 | 22.48 | 22.10 | qfq | 5,061,966 | 115,075,814 | 1.35% |
| 2024-12-06 | 22.33 | 22.68 | 22.00 | 22.18 | 21.81 | qfq | 4,806,221 | 107,115,066 | 0.14% |
| 2024-12-05 | 21.29 | 22.46 | 21.19 | 22.15 | 21.78 | qfq | 4,939,267 | 109,110,653 | 3.94% |
| 2024-12-04 | 21.49 | 21.86 | 21.15 | 21.31 | 20.95 | qfq | 2,990,625 | 64,608,174 | -0.84% |
| 2024-12-03 | 21.58 | 21.80 | 21.22 | 21.49 | 21.13 | qfq | 2,651,202 | 57,011,543 | -0.74% |
| 2024-12-02 | 21.26 | 21.97 | 21.02 | 21.65 | 21.29 | qfq | 4,028,821 | 86,934,985 | 1.79% |
| 2024-11-29 | 20.60 | 21.56 | 20.50 | 21.27 | 20.91 | qfq | 4,608,077 | 97,616,411 | 3.25% |
| 2024-11-28 | 20.76 | 21.15 | 20.55 | 20.60 | 20.25 | qfq | 2,623,400 | 54,637,108 | -1.10% |
| 2024-11-27 | 20.03 | 20.83 | 19.61 | 20.83 | 20.48 | qfq | 3,931,300 | 79,543,649 | 2.97% |
| 2024-11-26 | 20.99 | 21.19 | 20.12 | 20.23 | 19.89 | qfq | 4,133,287 | 85,037,337 | -3.99% |
| 2024-11-25 | 20.71 | 21.40 | 20.30 | 21.07 | 20.72 | qfq | 4,540,781 | 94,369,974 | 2.78% |
| 2024-11-22 | 22.20 | 22.31 | 20.48 | 20.50 | 20.16 | qfq | 7,074,760 | 151,575,342 | -8.44% |
| 2024-11-21 | 23.10 | 23.15 | 22.06 | 22.39 | 22.01 | qfq | 6,496,765 | 146,315,989 | -3.91% |
| 2024-11-20 | 22.30 | 23.49 | 21.69 | 23.30 | 22.91 | qfq | 7,958,215 | 180,186,345 | 4.02% |
| 2024-11-19 | 22.70 | 23.04 | 21.68 | 22.40 | 22.02 | qfq | 6,023,031 | 135,388,805 | -2.48% |
| 2024-11-18 | 23.60 | 23.84 | 21.60 | 22.97 | 22.58 | qfq | 7,552,954 | 169,231,557 | -0.91% |
| 2024-11-15 | 23.17 | 24.07 | 22.90 | 23.18 | 22.79 | qfq | 7,491,860 | 175,649,086 | 1.58% |
| 2024-11-14 | 23.02 | 23.65 | 22.78 | 22.82 | 22.44 | qfq | 5,840,279 | 135,808,696 | -1.85% |
| 2024-11-13 | 23.20 | 23.68 | 22.50 | 23.25 | 22.86 | qfq | 6,610,018 | 151,597,353 | -0.73% |
| 2024-11-12 | 23.13 | 24.68 | 23.01 | 23.42 | 23.03 | qfq | 11,410,895 | 270,334,340 | 1.39% |
| 2024-11-11 | 23.05 | 23.20 | 22.60 | 23.10 | 22.71 | qfq | 8,248,867 | 189,198,699 | -0.30% |
| 2024-11-08 | 22.99 | 23.90 | 21.91 | 23.17 | 22.78 | qfq | 15,867,577 | 361,730,197 | 2.12% |
| 2024-11-07 | 20.45 | 22.75 | 20.25 | 22.69 | 22.31 | qfq | 15,842,595 | 344,546,773 | 10.15% |
| 2024-11-06 | 20.81 | 21.12 | 20.30 | 20.60 | 20.25 | qfq | 7,790,078 | 161,647,463 | -0.96% |
| 2024-11-05 | 20.36 | 20.93 | 19.83 | 20.80 | 20.45 | qfq | 9,256,058 | 189,995,174 | 2.11% |
| 2024-11-04 | 19.63 | 20.42 | 19.11 | 20.37 | 20.03 | qfq | 10,234,721 | 203,495,123 | 0.34% |
| 2024-11-01 | 21.63 | 22.83 | 20.18 | 20.30 | 19.96 | qfq | 18,062,739 | 388,742,126 | 3.26% |
| 2024-10-31 | 20.05 | 20.25 | 19.42 | 19.66 | 19.33 | qfq | 7,569,608 | 148,936,042 | -2.87% |
| 2024-10-30 | 19.87 | 21.00 | 19.80 | 20.24 | 19.90 | qfq | 9,460,999 | 193,634,620 | 1.86% |
| 2024-10-29 | 20.67 | 20.95 | 19.72 | 19.87 | 19.54 | qfq | 7,348,500 | 148,461,768 | -3.36% |
| 2024-10-28 | 20.18 | 20.68 | 19.83 | 20.56 | 20.21 | qfq | 7,787,745 | 158,042,933 | 2.39% |
| 2024-10-25 | 19.45 | 20.45 | 19.43 | 20.08 | 19.74 | qfq | 7,175,662 | 143,376,808 | 2.97% |
| 2024-10-24 | 19.83 | 19.92 | 19.38 | 19.50 | 19.17 | qfq | 4,973,440 | 97,394,063 | -3.03% |
| 2024-10-23 | 20.09 | 20.21 | 19.76 | 20.11 | 19.77 | qfq | 9,531,400 | 190,050,394 | -1.52% |
| 2024-10-22 | 20.45 | 20.56 | 19.81 | 20.42 | 20.08 | qfq | 10,792,821 | 218,320,239 | 1.95% |
| 2024-10-21 | 19.67 | 20.23 | 19.50 | 20.03 | 19.69 | qfq | 11,187,200 | 222,388,250 | 1.88% |
| 2024-10-18 | 18.77 | 20.11 | 18.57 | 19.66 | 19.33 | qfq | 11,605,051 | 224,154,982 | 5.25% |
| 2024-10-17 | 18.87 | 19.23 | 18.65 | 18.68 | 18.37 | qfq | 7,298,720 | 138,182,585 | -0.11% |
| 2024-10-16 | 18.50 | 18.98 | 18.12 | 18.70 | 18.39 | qfq | 8,015,377 | 149,271,811 | -0.58% |
| 2024-10-15 | 19.70 | 19.80 | 18.77 | 18.81 | 18.49 | qfq | 11,713,825 | 225,785,331 | -5.62% |
| 2024-10-14 | 19.40 | 20.06 | 18.87 | 19.93 | 19.59 | qfq | 9,981,710 | 196,060,302 | 1.68% |
| 2024-10-11 | 19.75 | 20.18 | 19.12 | 19.60 | 19.27 | qfq | 11,445,476 | 225,834,853 | -0.61% |
| 2024-10-10 | 20.92 | 21.15 | 19.32 | 19.72 | 19.39 | qfq | 16,434,473 | 329,574,156 | -6.76% |
| 2024-10-09 | 23.55 | 23.80 | 21.15 | 21.15 | 20.79 | qfq | 25,262,221 | 566,480,454 | -20.01% |
| 2024-10-08 | 26.00 | 26.46 | 22.25 | 26.44 | 26.00 | qfq | 28,100,532 | 682,454,505 | 19.48% |
| 2024-09-30 | 18.80 | 22.13 | 18.71 | 22.13 | 21.76 | qfq | 26,888,389 | 548,125,242 | 20.01% |
| 2024-09-27 | 18.17 | 19.95 | 18.02 | 18.44 | 18.13 | qfq | 33,922,215 | 633,113,525 | 7.46% |
| 2024-09-26 | 14.88 | 17.16 | 14.83 | 17.16 | 16.87 | qfq | 31,612,474 | 496,049,290 | 20.00% |
| 2024-09-25 | 14.16 | 14.81 | 14.01 | 14.30 | 14.06 | qfq | 13,452,805 | 193,935,175 | 0.99% |
| 2024-09-24 | 13.22 | 14.18 | 13.06 | 14.16 | 13.92 | qfq | 14,463,821 | 196,698,539 | 8.67% |
| 2024-09-23 | 13.00 | 13.33 | 12.81 | 13.03 | 12.81 | qfq | 7,497,603 | 98,437,913 | 0.31% |
| 2024-09-20 | 13.37 | 13.43 | 12.88 | 12.99 | 12.77 | qfq | 9,110,921 | 119,151,031 | -2.84% |
| 2024-09-19 | 12.85 | 13.53 | 12.72 | 13.37 | 13.15 | qfq | 12,538,290 | 166,415,314 | 4.45% |
| 2024-09-18 | 13.07 | 13.13 | 12.65 | 12.80 | 12.58 | qfq | 9,718,178 | 124,715,665 | -5.11% |
| 2024-09-13 | 13.80 | 13.87 | 12.89 | 13.49 | 13.26 | qfq | 18,642,455 | 248,587,381 | -3.30% |
| 2024-09-12 | 14.26 | 14.49 | 13.81 | 13.95 | 13.72 | qfq | 19,069,505 | 268,355,622 | -5.93% |
| 2024-09-11 | 15.59 | 15.78 | 14.61 | 14.83 | 14.58 | qfq | 22,951,898 | 348,220,962 | -0.60% |
| 2024-09-10 | 14.14 | 15.88 | 13.98 | 14.92 | 14.67 | qfq | 22,975,182 | 338,962,840 | 5.29% |
| 2024-09-09 | 13.38 | 14.30 | 13.30 | 14.17 | 13.93 | qfq | 11,339,658 | 157,545,141 | 3.89% |
| 2024-09-06 | 13.60 | 14.30 | 13.49 | 13.64 | 13.41 | qfq | 9,150,655 | 126,994,186 | -0.37% |
| 2024-09-05 | 13.30 | 14.39 | 13.26 | 13.69 | 13.46 | qfq | 8,577,745 | 118,218,807 | 3.24% |
| 2024-09-04 | 13.36 | 13.48 | 13.17 | 13.26 | 13.04 | qfq | 2,894,900 | 38,584,031 | -1.19% |
| 2024-09-03 | 13.22 | 13.52 | 13.14 | 13.42 | 13.19 | qfq | 3,815,679 | 50,908,471 | 1.51% |
| 2024-09-02 | 13.78 | 13.83 | 13.17 | 13.22 | 13.00 | qfq | 6,285,100 | 84,698,278 | -3.92% |
| 2024-08-30 | 13.22 | 14.13 | 13.09 | 13.76 | 13.53 | qfq | 7,873,604 | 108,006,869 | 3.61% |
| 2024-08-29 | 12.79 | 13.39 | 12.75 | 13.28 | 13.06 | qfq | 5,279,300 | 69,414,235 | 3.19% |
| 2024-08-28 | 12.78 | 13.02 | 12.54 | 12.87 | 12.65 | qfq | 3,796,700 | 48,665,775 | 0.16% |
| 2024-08-27 | 12.75 | 13.11 | 12.65 | 12.85 | 12.63 | qfq | 4,931,089 | 63,348,566 | 0.78% |
| 2024-08-26 | 12.74 | 13.11 | 12.67 | 12.75 | 12.54 | qfq | 4,739,089 | 60,912,046 | 0.47% |
| 2024-08-23 | 12.65 | 13.09 | 12.56 | 12.69 | 12.48 | qfq | 4,953,969 | 63,376,403 | 0.63% |
| 2024-08-22 | 13.01 | 13.10 | 12.55 | 12.61 | 12.40 | qfq | 5,798,869 | 73,895,493 | -3.07% |
| 2024-08-21 | 13.14 | 13.40 | 12.97 | 13.01 | 12.79 | qfq | 4,091,901 | 53,790,505 | -1.14% |
| 2024-08-20 | 13.73 | 13.90 | 13.08 | 13.16 | 12.94 | qfq | 5,202,955 | 69,519,229 | -4.36% |
| 2024-08-19 | 13.86 | 14.01 | 13.72 | 13.76 | 13.53 | qfq | 3,211,200 | 44,477,175 | -1.01% |
| 2024-08-16 | 14.10 | 14.23 | 13.89 | 13.90 | 13.67 | qfq | 3,613,800 | 50,475,867 | -2.04% |
| 2024-08-15 | 14.00 | 14.48 | 13.85 | 14.19 | 13.95 | qfq | 5,266,448 | 74,606,722 | 0.78% |
| 2024-08-14 | 14.40 | 14.54 | 14.07 | 14.08 | 13.84 | qfq | 4,220,899 | 59,922,326 | -2.90% |
| 2024-08-13 | 14.41 | 14.52 | 14.09 | 14.50 | 14.26 | qfq | 3,628,800 | 51,911,122 | 0.35% |
| 2024-08-12 | 14.74 | 14.82 | 14.28 | 14.45 | 14.21 | qfq | 5,165,669 | 74,696,648 | -2.63% |
| 2024-08-09 | 15.17 | 15.36 | 14.77 | 14.84 | 14.59 | qfq | 5,265,900 | 79,206,686 | -2.56% |
| 2024-08-08 | 14.92 | 15.41 | 14.65 | 15.23 | 14.97 | qfq | 7,129,676 | 107,386,505 | 1.53% |
| 2024-08-07 | 15.31 | 15.40 | 14.95 | 15.00 | 14.75 | qfq | 6,282,976 | 94,849,373 | -3.10% |
| 2024-08-06 | 14.56 | 15.57 | 14.56 | 15.48 | 15.22 | qfq | 12,274,200 | 185,985,980 | 7.20% |
| 2024-08-05 | 15.07 | 15.58 | 14.38 | 14.44 | 14.20 | qfq | 8,949,498 | 134,155,944 | -5.81% |
| 2024-08-02 | 14.75 | 15.41 | 14.70 | 15.33 | 15.07 | qfq | 7,309,298 | 110,657,965 | 2.61% |
| 2024-08-01 | 14.86 | 14.99 | 14.60 | 14.94 | 14.69 | qfq | 4,810,400 | 71,251,782 | 0.07% |
| 2024-07-31 | 13.96 | 15.00 | 13.90 | 14.93 | 14.68 | qfq | 6,644,698 | 97,412,861 | 6.41% |
| 2024-07-30 | 13.82 | 14.09 | 13.73 | 14.03 | 13.79 | qfq | 2,839,221 | 39,549,390 | 1.23% |
| 2024-07-29 | 14.20 | 14.26 | 13.82 | 13.86 | 13.63 | qfq | 3,584,900 | 50,034,920 | -2.26% |
| 2024-07-26 | 14.16 | 14.45 | 14.10 | 14.18 | 13.94 | qfq | 2,719,234 | 38,724,791 | 0.50% |
| 2024-07-25 | 13.87 | 14.42 | 13.79 | 14.11 | 13.87 | qfq | 3,843,027 | 54,340,624 | 1.51% |
| 2024-07-24 | 14.36 | 14.50 | 13.82 | 13.90 | 13.67 | qfq | 5,522,735 | 77,858,241 | -3.34% |
| 2024-07-23 | 14.99 | 15.09 | 14.37 | 14.38 | 14.14 | qfq | 4,258,301 | 62,491,911 | -4.01% |
| 2024-07-22 | 15.11 | 15.25 | 14.89 | 14.98 | 14.73 | qfq | 3,515,400 | 52,802,440 | -1.45% |
| 2024-07-19 | 15.16 | 15.43 | 14.90 | 15.20 | 14.94 | qfq | 4,965,871 | 75,339,544 | -0.39% |
| 2024-07-18 | 15.22 | 15.29 | 14.64 | 15.26 | 15.00 | qfq | 7,848,326 | 117,496,599 | -2.68% |
| 2024-07-17 | 14.80 | 15.94 | 14.64 | 15.68 | 15.42 | qfq | 8,404,904 | 129,541,882 | 5.45% |
| 2024-07-16 | 14.94 | 15.00 | 14.60 | 14.87 | 14.62 | qfq | 4,012,400 | 59,299,373 | -0.40% |
| 2024-07-15 | 15.39 | 15.50 | 14.90 | 14.93 | 14.68 | qfq | 6,283,900 | 94,752,782 | -4.78% |
| 2024-07-12 | 15.34 | 16.36 | 15.11 | 15.68 | 15.42 | qfq | 7,177,730 | 111,667,643 | 1.62% |
| 2024-07-11 | 14.70 | 15.46 | 14.68 | 15.43 | 15.17 | qfq | 5,160,192 | 77,880,388 | 6.05% |
| 2024-07-10 | 14.70 | 15.01 | 14.50 | 14.55 | 14.23 | qfq | 2,882,608 | 42,405,771 | -1.09% |
| 2024-07-09 | 14.59 | 14.78 | 14.27 | 14.71 | 14.38 | qfq | 3,410,400 | 49,669,476 | 0.96% |
| 2024-07-08 | 15.16 | 15.24 | 14.49 | 14.57 | 14.25 | qfq | 3,623,300 | 53,369,096 | -4.58% |
| 2024-07-05 | 14.94 | 15.34 | 14.74 | 15.27 | 14.93 | qfq | 3,402,335 | 51,278,383 | 1.94% |
| 2024-07-04 | 15.46 | 15.58 | 14.89 | 14.98 | 14.65 | qfq | 3,791,585 | 57,633,200 | -3.29% |
| 2024-07-03 | 15.67 | 15.80 | 15.49 | 15.49 | 15.15 | qfq | 2,659,485 | 41,547,235 | -1.02% |
| 2024-07-02 | 15.70 | 15.92 | 15.57 | 15.65 | 15.30 | qfq | 3,439,632 | 54,204,196 | -0.70% |
| 2024-07-01 | 16.08 | 16.12 | 15.56 | 15.76 | 15.41 | qfq | 4,871,720 | 76,714,190 | -2.29% |
| 2024-06-28 | 15.96 | 16.70 | 15.93 | 16.13 | 15.77 | qfq | 5,498,909 | 89,706,267 | 1.00% |
| 2024-06-27 | 16.57 | 16.66 | 15.91 | 15.97 | 15.61 | qfq | 5,266,338 | 85,282,230 | -3.97% |
| 2024-06-26 | 16.23 | 16.63 | 16.08 | 16.63 | 16.26 | qfq | 4,653,947 | 76,049,166 | 2.28% |
| 2024-06-25 | 16.19 | 16.50 | 16.07 | 16.26 | 15.90 | qfq | 3,511,361 | 57,032,399 | -0.49% |
| 2024-06-24 | 17.06 | 17.29 | 16.27 | 16.34 | 15.98 | qfq | 6,772,332 | 112,028,735 | -5.98% |
| 2024-06-21 | 17.72 | 17.80 | 17.12 | 17.38 | 16.99 | qfq | 3,998,242 | 69,787,340 | -1.92% |
| 2024-06-20 | 18.00 | 18.22 | 17.63 | 17.72 | 17.33 | qfq | 3,448,648 | 61,640,937 | -1.77% |
| 2024-06-19 | 18.28 | 18.34 | 18.00 | 18.04 | 17.64 | qfq | 3,019,900 | 54,754,723 | -1.47% |
| 2024-06-18 | 18.69 | 18.86 | 18.04 | 18.31 | 17.90 | qfq | 5,231,848 | 95,292,135 | -2.14% |
| 2024-06-17 | 19.37 | 19.37 | 18.59 | 18.71 | 18.29 | qfq | 5,162,500 | 97,393,054 | -3.36% |
| 2024-06-14 | 19.58 | 19.64 | 19.11 | 19.36 | 18.93 | qfq | 2,651,645 | 51,290,204 | -1.22% |
| 2024-06-13 | 19.80 | 19.89 | 19.28 | 19.60 | 19.16 | qfq | 2,198,899 | 42,992,446 | -1.11% |
| 2024-06-12 | 19.55 | 20.28 | 19.55 | 19.82 | 19.38 | qfq | 1,955,800 | 39,085,059 | -0.30% |
| 2024-06-11 | 19.88 | 20.19 | 19.20 | 19.88 | 19.44 | qfq | 2,267,851 | 44,546,128 | -0.40% |
| 2024-06-07 | 20.18 | 20.65 | 19.84 | 19.96 | 19.52 | qfq | 2,165,244 | 43,503,198 | -0.70% |
| 2024-06-06 | 21.21 | 21.32 | 19.89 | 20.10 | 19.65 | qfq | 3,057,384 | 62,007,039 | -4.74% |
| 2024-06-05 | 21.76 | 21.98 | 21.10 | 21.10 | 20.63 | qfq | 1,531,438 | 32,987,371 | -2.45% |
| 2024-06-04 | 21.50 | 21.77 | 21.25 | 21.63 | 21.15 | qfq | 1,325,800 | 28,530,862 | 0.14% |
| 2024-06-03 | 22.12 | 22.15 | 21.32 | 21.60 | 21.12 | qfq | 1,671,080 | 36,063,933 | -1.32% |
| 2024-05-31 | 21.90 | 22.12 | 21.61 | 21.89 | 21.40 | qfq | 1,340,619 | 29,318,004 | -0.05% |
| 2024-05-30 | 21.94 | 22.00 | 21.56 | 21.90 | 21.41 | qfq | 1,742,222 | 38,001,008 | -0.90% |
| 2024-05-29 | 22.22 | 22.30 | 21.26 | 22.10 | 21.61 | qfq | 2,808,900 | 61,473,034 | 1.84% |
| 2024-05-28 | 22.19 | 22.48 | 21.69 | 21.70 | 21.22 | qfq | 2,197,810 | 48,336,395 | -3.68% |
| 2024-05-27 | 22.21 | 22.53 | 21.76 | 22.53 | 22.03 | qfq | 1,467,386 | 32,519,253 | 1.53% |
| 2024-05-24 | 22.36 | 22.87 | 22.10 | 22.19 | 21.70 | qfq | 1,753,081 | 39,183,259 | -1.20% |
| 2024-05-23 | 22.94 | 23.20 | 22.42 | 22.46 | 21.96 | qfq | 1,151,502 | 26,110,698 | -2.14% |
| 2024-05-22 | 22.68 | 23.23 | 22.68 | 22.95 | 22.44 | qfq | 1,599,260 | 36,731,083 | 0.57% |
| 2024-05-21 | 22.98 | 23.27 | 22.61 | 22.82 | 22.31 | qfq | 1,365,200 | 31,084,102 | -0.95% |
| 2024-05-20 | 23.31 | 23.79 | 22.95 | 23.04 | 22.53 | qfq | 2,032,969 | 47,289,502 | -1.12% |
| 2024-05-17 | 23.00 | 23.36 | 22.68 | 23.30 | 22.78 | qfq | 1,715,870 | 39,605,668 | 1.92% |
| 2024-05-16 | 23.00 | 23.41 | 22.80 | 22.86 | 22.35 | qfq | 1,622,321 | 37,430,608 | -0.70% |
| 2024-05-15 | 22.61 | 24.11 | 22.40 | 23.02 | 22.51 | qfq | 4,098,778 | 95,526,272 | 1.63% |
| 2024-05-14 | 22.43 | 22.83 | 22.34 | 22.65 | 22.15 | qfq | 1,413,400 | 31,910,265 | 0.58% |
| 2024-05-13 | 22.88 | 22.88 | 21.95 | 22.52 | 22.02 | qfq | 2,177,984 | 48,769,909 | -0.09% |
| 2024-05-10 | 23.36 | 23.49 | 22.51 | 22.54 | 22.04 | qfq | 2,868,091 | 65,258,316 | -3.22% |
| 2024-05-09 | 23.01 | 23.64 | 22.82 | 23.29 | 22.77 | qfq | 2,287,643 | 53,283,675 | 1.22% |
| 2024-05-08 | 23.30 | 23.57 | 22.85 | 23.01 | 22.50 | qfq | 4,065,170 | 94,089,007 | -3.72% |
| 2024-05-07 | 22.00 | 23.99 | 22.00 | 23.90 | 23.37 | qfq | 8,949,123 | 208,659,639 | 9.48% |
| 2024-05-06 | 20.73 | 21.97 | 20.73 | 21.83 | 21.34 | qfq | 4,769,163 | 102,811,923 | 5.31% |
| 2024-04-30 | 20.76 | 20.93 | 20.43 | 20.73 | 20.27 | qfq | 2,374,566 | 49,057,685 | 0.10% |
| 2024-04-29 | 20.22 | 20.91 | 19.94 | 20.71 | 20.25 | qfq | 2,845,414 | 58,515,374 | 4.28% |
| 2024-04-26 | 19.03 | 19.94 | 19.01 | 19.86 | 19.42 | qfq | 2,953,704 | 57,899,185 | 3.38% |
| 2024-04-25 | 19.50 | 19.50 | 18.96 | 19.21 | 18.78 | qfq | 1,408,963 | 27,119,731 | -0.21% |
| 2024-04-24 | 18.99 | 19.38 | 18.80 | 19.25 | 18.82 | qfq | 2,054,619 | 39,357,031 | 0.79% |
| 2024-04-23 | 18.43 | 19.36 | 18.43 | 19.10 | 18.68 | qfq | 2,502,253 | 47,388,831 | 3.64% |
| 2024-04-22 | 18.08 | 18.71 | 17.62 | 18.43 | 18.02 | qfq | 3,279,300 | 60,296,719 | 1.49% |
| 2024-04-19 | 18.44 | 18.44 | 17.92 | 18.16 | 17.76 | qfq | 1,995,144 | 36,203,996 | -1.52% |
| 2024-04-18 | 18.86 | 18.86 | 18.13 | 18.44 | 18.03 | qfq | 2,095,455 | 38,862,788 | -1.02% |
| 2024-04-17 | 18.13 | 19.19 | 18.05 | 18.63 | 18.22 | qfq | 4,352,183 | 81,614,932 | 4.37% |
| 2024-04-16 | 19.07 | 19.07 | 17.76 | 17.85 | 17.45 | qfq | 3,025,478 | 54,920,405 | -6.54% |
| 2024-04-15 | 19.74 | 19.83 | 18.72 | 19.10 | 18.68 | qfq | 2,962,800 | 56,945,985 | -3.14% |
| 2024-04-12 | 20.08 | 20.13 | 19.58 | 19.72 | 19.28 | qfq | 1,902,364 | 37,704,469 | -1.45% |
| 2024-04-11 | 19.60 | 20.37 | 19.50 | 20.01 | 19.57 | qfq | 2,060,037 | 41,053,491 | 1.11% |
| 2024-04-10 | 20.40 | 20.49 | 19.50 | 19.79 | 19.35 | qfq | 2,093,090 | 41,548,736 | -3.46% |
| 2024-04-09 | 19.53 | 21.00 | 19.28 | 20.50 | 20.04 | qfq | 4,343,852 | 87,891,612 | 5.94% |
| 2024-04-08 | 20.19 | 20.27 | 19.32 | 19.35 | 18.92 | qfq | 1,858,420 | 36,529,792 | -4.16% |
| 2024-04-03 | 20.64 | 20.64 | 20.01 | 20.19 | 19.74 | qfq | 2,148,700 | 43,425,792 | -2.51% |
| 2024-04-02 | 21.20 | 21.30 | 20.50 | 20.71 | 20.25 | qfq | 3,238,723 | 67,240,004 | -1.62% |
| 2024-04-01 | 19.56 | 21.18 | 19.50 | 21.05 | 20.58 | qfq | 6,193,621 | 127,963,549 | 7.95% |
| 2024-03-29 | 19.75 | 19.75 | 19.08 | 19.50 | 19.07 | qfq | 2,286,000 | 44,203,380 | -0.81% |
| 2024-03-28 | 18.96 | 19.96 | 18.95 | 19.66 | 19.22 | qfq | 3,129,664 | 61,073,705 | 3.47% |
| 2024-03-27 | 19.80 | 19.97 | 18.92 | 19.00 | 18.58 | qfq | 3,073,100 | 59,733,148 | -5.00% |
| 2024-03-26 | 20.44 | 20.65 | 19.50 | 20.00 | 19.56 | qfq | 4,896,218 | 97,527,005 | -2.20% |
| 2024-03-25 | 21.17 | 21.38 | 20.45 | 20.45 | 20.00 | qfq | 3,566,226 | 74,443,154 | -4.39% |
| 2024-03-22 | 22.27 | 22.35 | 21.00 | 21.39 | 20.91 | qfq | 5,013,632 | 108,245,584 | -4.25% |
| 2024-03-21 | 22.89 | 23.25 | 22.30 | 22.34 | 21.84 | qfq | 4,271,491 | 96,711,146 | -3.08% |
| 2024-03-20 | 22.65 | 23.28 | 22.10 | 23.05 | 22.54 | qfq | 4,292,037 | 98,435,054 | 1.01% |
| 2024-03-19 | 23.08 | 23.16 | 22.79 | 22.82 | 22.31 | qfq | 4,105,164 | 94,069,397 | -1.55% |
| 2024-03-18 | 23.17 | 23.40 | 22.78 | 23.18 | 22.66 | qfq | 6,011,638 | 138,337,656 | -0.39% |
| 2024-03-15 | 23.47 | 24.00 | 22.89 | 23.27 | 22.75 | qfq | 6,058,976 | 141,302,645 | -2.31% |
| 2024-03-14 | 23.50 | 24.57 | 23.23 | 23.82 | 23.29 | qfq | 10,296,381 | 246,183,700 | -4.83% |
| 2024-03-13 | 22.74 | 25.80 | 22.74 | 25.03 | 24.47 | qfq | 13,432,323 | 331,300,694 | 16.42% |
| 2024-03-12 | 20.76 | 21.66 | 20.57 | 21.50 | 21.02 | qfq | 4,051,820 | 85,725,429 | 3.86% |
| 2024-03-11 | 20.24 | 20.70 | 20.15 | 20.70 | 20.24 | qfq | 2,119,373 | 43,438,267 | 2.27% |
| 2024-03-08 | 20.38 | 20.38 | 19.91 | 20.24 | 19.79 | qfq | 1,521,944 | 30,680,605 | 1.05% |
| 2024-03-07 | 20.76 | 20.94 | 20.03 | 20.03 | 19.58 | qfq | 1,990,900 | 40,697,189 | -3.19% |
| 2024-03-06 | 20.80 | 21.15 | 20.38 | 20.69 | 20.23 | qfq | 2,858,004 | 59,356,582 | -1.00% |
| 2024-03-05 | 21.35 | 21.35 | 20.70 | 20.90 | 20.44 | qfq | 2,611,800 | 54,608,889 | -2.11% |
| 2024-03-04 | 21.82 | 22.14 | 20.99 | 21.35 | 20.88 | qfq | 3,342,929 | 71,176,487 | -2.95% |
| 2024-03-01 | 21.40 | 22.12 | 21.23 | 22.00 | 21.51 | qfq | 3,600,300 | 78,600,790 | 2.80% |
| 2024-02-29 | 20.88 | 21.57 | 20.68 | 21.40 | 20.92 | qfq | 2,730,748 | 57,981,951 | 1.52% |
| 2024-02-28 | 22.39 | 23.00 | 20.97 | 21.08 | 20.61 | qfq | 3,257,612 | 71,414,284 | -5.43% |
| 2024-02-27 | 21.60 | 22.29 | 21.52 | 22.29 | 21.79 | qfq | 1,884,523 | 41,409,719 | 2.48% |
| 2024-02-26 | 21.51 | 22.25 | 21.23 | 21.75 | 21.27 | qfq | 1,970,000 | 42,741,451 | 0.74% |
| 2024-02-23 | 21.19 | 21.66 | 20.85 | 21.59 | 21.11 | qfq | 1,897,899 | 40,252,476 | 2.23% |
| 2024-02-22 | 20.70 | 21.22 | 20.60 | 21.12 | 20.65 | qfq | 1,612,968 | 33,874,895 | 1.98% |
| 2024-02-21 | 20.42 | 21.41 | 20.15 | 20.71 | 20.25 | qfq | 2,740,197 | 57,189,439 | 0.34% |
| 2024-02-20 | 19.80 | 20.77 | 19.62 | 20.64 | 20.18 | qfq | 4,079,968 | 82,481,595 | 3.46% |
| 2024-02-19 | 20.50 | 20.62 | 19.56 | 19.95 | 19.51 | qfq | 5,640,742 | 112,821,830 | -3.67% |
| 2024-02-08 | 18.91 | 21.22 | 18.91 | 20.71 | 20.25 | qfq | 4,774,451 | 98,156,073 | 9.23% |
| 2024-02-07 | 17.90 | 19.15 | 17.71 | 18.96 | 18.54 | qfq | 4,606,018 | 85,760,630 | 5.92% |
| 2024-02-06 | 17.17 | 18.37 | 16.63 | 17.90 | 17.50 | qfq | 5,918,344 | 103,185,869 | 2.23% |
| 2024-02-05 | 19.09 | 19.16 | 16.93 | 17.51 | 17.12 | qfq | 4,840,930 | 85,426,890 | -6.86% |
| 2024-02-02 | 20.50 | 20.50 | 18.04 | 18.80 | 18.38 | qfq | 3,039,182 | 58,293,090 | -6.56% |
| 2024-02-01 | 20.38 | 20.70 | 19.63 | 20.12 | 19.67 | qfq | 2,427,488 | 48,955,005 | -1.61% |
| 2024-01-31 | 21.38 | 21.41 | 20.35 | 20.45 | 20.00 | qfq | 3,345,850 | 69,378,651 | -4.80% |
| 2024-01-30 | 22.16 | 22.16 | 21.00 | 21.48 | 21.00 | qfq | 1,900,713 | 41,104,895 | -2.01% |
| 2024-01-29 | 22.63 | 23.17 | 21.85 | 21.92 | 21.43 | qfq | 1,972,100 | 44,006,053 | -3.99% |
| 2024-01-26 | 23.01 | 23.37 | 22.72 | 22.83 | 22.32 | qfq | 2,133,254 | 49,089,806 | -1.04% |
| 2024-01-25 | 22.80 | 23.44 | 22.09 | 23.07 | 22.56 | qfq | 1,856,864 | 42,509,007 | 1.27% |
| 2024-01-24 | 22.83 | 23.14 | 21.91 | 22.78 | 22.27 | qfq | 1,883,005 | 42,400,851 | 0.26% |
| 2024-01-23 | 22.41 | 22.84 | 21.79 | 22.72 | 22.21 | qfq | 2,999,156 | 66,875,548 | 0.58% |
| 2024-01-22 | 23.73 | 24.35 | 22.22 | 22.59 | 22.09 | qfq | 2,959,500 | 68,634,564 | -5.68% |
| 2024-01-19 | 24.28 | 24.62 | 23.70 | 23.95 | 23.42 | qfq | 1,787,969 | 42,914,279 | -0.99% |
| 2024-01-18 | 24.81 | 24.81 | 23.56 | 24.19 | 23.65 | qfq | 2,526,554 | 60,942,465 | -3.12% |
| 2024-01-17 | 25.53 | 25.82 | 24.83 | 24.97 | 24.41 | qfq | 1,872,066 | 47,294,066 | -2.54% |
| 2024-01-16 | 25.48 | 26.08 | 25.15 | 25.62 | 25.05 | qfq | 1,917,495 | 49,012,817 | -0.31% |
| 2024-01-15 | 25.52 | 26.05 | 25.28 | 25.70 | 25.13 | qfq | 1,641,800 | 42,328,745 | 0.71% |
| 2024-01-12 | 25.86 | 26.06 | 25.29 | 25.52 | 24.95 | qfq | 1,754,001 | 45,040,638 | -1.77% |
| 2024-01-11 | 25.64 | 26.24 | 25.40 | 25.98 | 25.40 | qfq | 1,586,999 | 40,977,537 | 1.33% |
| 2024-01-10 | 25.67 | 26.08 | 24.95 | 25.64 | 25.07 | qfq | 2,202,371 | 56,120,867 | -0.12% |
| 2024-01-09 | 25.15 | 26.09 | 24.93 | 25.67 | 25.10 | qfq | 2,691,215 | 69,020,793 | 2.27% |
| 2024-01-08 | 25.42 | 25.80 | 25.10 | 25.10 | 24.54 | qfq | 2,075,680 | 52,947,879 | -0.91% |
| 2024-01-05 | 25.98 | 26.17 | 25.15 | 25.33 | 24.77 | qfq | 1,985,538 | 50,775,788 | -2.54% |
| 2024-01-04 | 26.08 | 26.16 | 25.54 | 25.99 | 25.41 | qfq | 1,746,726 | 45,240,716 | -0.23% |
| 2024-01-03 | 27.24 | 27.37 | 25.89 | 26.05 | 25.47 | qfq | 2,887,509 | 76,279,061 | -4.61% |
| 2024-01-02 | 27.61 | 27.95 | 27.31 | 27.31 | 26.70 | qfq | 1,733,161 | 47,721,138 | -1.12% |
| 2023-12-29 | 27.50 | 27.80 | 27.31 | 27.62 | 27.01 | qfq | 1,730,740 | 47,724,836 | 0.44% |
| 2023-12-28 | 26.85 | 27.73 | 26.62 | 27.50 | 26.89 | qfq | 2,275,030 | 61,914,628 | 2.42% |
| 2023-12-27 | 27.02 | 27.27 | 26.58 | 26.85 | 26.25 | qfq | 1,409,727 | 37,939,148 | -0.63% |
| 2023-12-26 | 27.69 | 27.87 | 26.81 | 27.02 | 26.42 | qfq | 1,460,700 | 39,600,967 | -2.28% |
| 2023-12-25 | 27.64 | 28.23 | 27.44 | 27.65 | 27.04 | qfq | 1,878,704 | 52,327,380 | 0.04% |
| 2023-12-22 | 28.85 | 29.03 | 27.60 | 27.64 | 27.03 | qfq | 3,097,470 | 87,469,012 | -5.44% |
| 2023-12-21 | 28.80 | 29.47 | 28.30 | 29.23 | 28.58 | qfq | 3,590,933 | 103,742,196 | 4.58% |
| 2023-12-20 | 28.79 | 28.89 | 27.95 | 27.95 | 27.33 | qfq | 1,098,456 | 31,077,301 | -2.58% |
| 2023-12-19 | 28.98 | 29.29 | 28.40 | 28.69 | 28.05 | qfq | 1,318,254 | 37,814,854 | -0.97% |
| 2023-12-18 | 30.38 | 30.65 | 28.81 | 28.97 | 28.33 | qfq | 2,508,164 | 74,332,742 | -4.74% |
| 2023-12-15 | 30.95 | 31.41 | 30.25 | 30.41 | 29.73 | qfq | 2,631,481 | 81,274,003 | -1.59% |
| 2023-12-14 | 30.85 | 31.65 | 30.50 | 30.90 | 30.21 | qfq | 1,737,924 | 54,185,945 | 0.98% |
| 2023-12-13 | 32.66 | 32.68 | 30.45 | 30.60 | 29.92 | qfq | 2,555,039 | 80,507,928 | -6.22% |
| 2023-12-12 | 32.49 | 32.93 | 32.27 | 32.63 | 31.90 | qfq | 1,505,950 | 49,178,081 | 0.49% |
| 2023-12-11 | 32.35 | 32.86 | 32.02 | 32.47 | 31.75 | qfq | 1,498,100 | 48,668,465 | 0.37% |
| 2023-12-08 | 32.34 | 32.54 | 31.77 | 32.35 | 31.63 | qfq | 1,191,400 | 38,481,759 | 1.00% |
| 2023-12-07 | 32.37 | 32.59 | 31.81 | 32.03 | 31.32 | qfq | 1,034,292 | 33,154,737 | -1.45% |
| 2023-12-06 | 32.13 | 32.59 | 31.95 | 32.50 | 31.78 | qfq | 1,008,500 | 32,594,089 | -0.06% |
| 2023-12-05 | 32.55 | 32.87 | 32.20 | 32.52 | 31.80 | qfq | 989,424 | 32,203,682 | -0.25% |
| 2023-12-04 | 32.95 | 32.95 | 31.95 | 32.60 | 31.88 | qfq | 1,432,800 | 46,354,955 | -0.94% |
| 2023-12-01 | 32.60 | 33.27 | 32.28 | 32.91 | 32.18 | qfq | 2,079,183 | 67,983,513 | 0.24% |
| 2023-11-30 | 31.81 | 32.99 | 31.62 | 32.83 | 32.10 | qfq | 2,684,583 | 87,528,084 | 1.89% |
| 2023-11-29 | 32.10 | 32.40 | 31.60 | 32.22 | 31.50 | qfq | 1,477,376 | 47,341,204 | 0.66% |
| 2023-11-28 | 32.30 | 32.42 | 31.82 | 32.01 | 31.30 | qfq | 1,754,208 | 56,231,120 | -0.71% |
| 2023-11-27 | 31.37 | 32.75 | 31.04 | 32.24 | 31.52 | qfq | 3,054,306 | 97,328,869 | 2.64% |
| 2023-11-24 | 32.13 | 32.26 | 31.20 | 31.41 | 30.71 | qfq | 1,746,400 | 55,103,892 | -2.18% |
| 2023-11-23 | 30.76 | 32.36 | 30.38 | 32.11 | 31.40 | qfq | 3,579,100 | 113,131,531 | 4.73% |
| 2023-11-22 | 30.90 | 31.04 | 30.57 | 30.66 | 29.98 | qfq | 1,673,500 | 51,593,281 | -0.42% |
| 2023-11-21 | 30.46 | 31.24 | 30.46 | 30.79 | 30.11 | qfq | 2,505,600 | 77,427,966 | 0.46% |
| 2023-11-20 | 30.66 | 30.97 | 30.33 | 30.65 | 29.97 | qfq | 2,052,332 | 62,760,713 | -0.13% |
| 2023-11-17 | 30.31 | 30.78 | 30.09 | 30.69 | 30.01 | qfq | 1,207,200 | 36,786,023 | 1.22% |
| 2023-11-16 | 30.32 | 30.61 | 30.15 | 30.32 | 29.65 | qfq | 1,235,200 | 37,552,615 | -0.62% |
| 2023-11-15 | 30.84 | 31.10 | 30.24 | 30.51 | 29.83 | qfq | 1,745,171 | 53,331,891 | -0.59% |
| 2023-11-14 | 30.16 | 30.77 | 30.03 | 30.69 | 30.01 | qfq | 2,188,200 | 66,647,510 | 1.76% |
| 2023-11-13 | 30.49 | 30.70 | 29.80 | 30.16 | 29.49 | qfq | 1,439,170 | 43,438,010 | -0.69% |
| 2023-11-10 | 30.51 | 30.52 | 29.93 | 30.37 | 29.69 | qfq | 1,639,888 | 49,555,637 | -0.98% |
| 2023-11-09 | 31.15 | 31.30 | 30.38 | 30.67 | 29.99 | qfq | 1,987,900 | 61,034,646 | -1.82% |
| 2023-11-08 | 31.69 | 31.81 | 31.10 | 31.24 | 30.55 | qfq | 1,880,200 | 59,009,850 | -0.29% |
| 2023-11-07 | 31.61 | 31.61 | 30.19 | 31.33 | 30.63 | qfq | 2,273,900 | 70,218,653 | -0.41% |
| 2023-11-06 | 30.60 | 31.62 | 30.60 | 31.46 | 30.76 | qfq | 2,443,649 | 76,473,345 | 2.74% |
| 2023-11-03 | 29.92 | 30.94 | 29.88 | 30.62 | 29.94 | qfq | 1,556,576 | 47,585,016 | 2.17% |
| 2023-11-02 | 30.80 | 30.80 | 29.78 | 29.97 | 29.30 | qfq | 1,304,849 | 39,202,943 | -0.93% |
| 2023-11-01 | 30.18 | 30.59 | 29.89 | 30.25 | 29.58 | qfq | 1,218,000 | 36,802,485 | 0.27% |
| 2023-10-31 | 30.79 | 30.90 | 29.93 | 30.17 | 29.50 | qfq | 1,555,300 | 47,051,845 | -2.39% |
| 2023-10-30 | 30.20 | 31.06 | 29.38 | 30.91 | 30.22 | qfq | 2,677,176 | 80,888,218 | -0.26% |
| 2023-10-27 | 29.56 | 31.16 | 29.13 | 30.99 | 30.30 | qfq | 2,131,700 | 64,474,678 | 4.59% |
| 2023-10-26 | 30.15 | 30.38 | 29.40 | 29.63 | 28.97 | qfq | 1,187,200 | 35,330,825 | -1.72% |
| 2023-10-25 | 30.92 | 31.43 | 29.82 | 30.15 | 29.48 | qfq | 1,455,599 | 44,464,227 | -0.79% |
| 2023-10-24 | 30.07 | 30.58 | 29.45 | 30.39 | 29.71 | qfq | 1,399,200 | 42,230,101 | 1.98% |
| 2023-10-23 | 31.54 | 31.54 | 29.64 | 29.80 | 29.14 | qfq | 1,638,200 | 49,427,284 | -5.52% |
| 2023-10-20 | 32.34 | 33.09 | 31.33 | 31.54 | 30.84 | qfq | 1,650,400 | 52,506,028 | -3.01% |
| 2023-10-19 | 31.99 | 33.10 | 31.65 | 32.52 | 31.80 | qfq | 1,053,700 | 34,299,228 | 1.09% |
| 2023-10-18 | 33.27 | 33.27 | 31.92 | 32.17 | 31.45 | qfq | 666,500 | 21,593,680 | -3.13% |
| 2023-10-17 | 32.70 | 33.30 | 32.70 | 33.21 | 32.47 | qfq | 676,500 | 22,329,721 | 1.44% |
| 2023-10-16 | 33.88 | 33.88 | 32.43 | 32.74 | 32.01 | qfq | 1,225,000 | 40,311,424 | -2.76% |
| 2023-10-13 | 33.45 | 33.91 | 33.08 | 33.67 | 32.92 | qfq | 1,083,800 | 36,320,291 | 0.00% |
| 2023-10-12 | 32.35 | 34.26 | 32.35 | 33.67 | 32.92 | qfq | 2,427,988 | 81,491,048 | 4.11% |
| 2023-10-11 | 31.98 | 32.84 | 31.86 | 32.34 | 31.62 | qfq | 1,030,900 | 33,375,508 | 1.67% |
| 2023-10-10 | 32.38 | 32.66 | 31.75 | 31.81 | 31.10 | qfq | 1,071,600 | 34,314,231 | -1.91% |
| 2023-10-09 | 31.65 | 32.53 | 31.08 | 32.43 | 31.71 | qfq | 1,355,776 | 43,210,598 | 2.59% |
| 2023-09-28 | 32.16 | 32.85 | 31.33 | 31.61 | 30.91 | qfq | 1,148,400 | 36,413,425 | -1.71% |
| 2023-09-27 | 31.97 | 32.65 | 31.87 | 32.16 | 31.44 | qfq | 1,170,538 | 37,733,189 | 0.94% |
| 2023-09-26 | 32.00 | 32.38 | 31.69 | 31.86 | 31.15 | qfq | 918,300 | 29,375,117 | -0.72% |
| 2023-09-25 | 32.90 | 32.90 | 32.00 | 32.09 | 31.38 | qfq | 1,234,700 | 39,951,108 | -2.16% |
| 2023-09-22 | 31.89 | 32.97 | 31.67 | 32.80 | 32.07 | qfq | 1,082,158 | 35,087,229 | 2.85% |
| 2023-09-21 | 32.36 | 32.80 | 31.55 | 31.89 | 31.18 | qfq | 1,086,179 | 34,811,142 | -1.94% |
| 2023-09-20 | 33.27 | 33.29 | 32.51 | 32.52 | 31.80 | qfq | 817,700 | 26,769,490 | -2.49% |
| 2023-09-19 | 34.65 | 34.77 | 32.90 | 33.35 | 32.61 | qfq | 1,786,451 | 59,681,228 | -3.61% |
| 2023-09-18 | 33.15 | 34.80 | 32.75 | 34.60 | 33.83 | qfq | 2,365,000 | 80,558,543 | 4.94% |
| 2023-09-15 | 32.46 | 33.58 | 32.12 | 32.97 | 32.24 | qfq | 1,268,400 | 41,889,574 | 1.92% |
| 2023-09-14 | 32.38 | 32.60 | 31.88 | 32.35 | 31.63 | qfq | 765,800 | 24,626,729 | -0.58% |
| 2023-09-13 | 32.68 | 33.28 | 32.26 | 32.54 | 31.82 | qfq | 672,900 | 21,925,259 | -1.24% |
| 2023-09-12 | 33.46 | 33.47 | 32.85 | 32.95 | 32.22 | qfq | 788,988 | 26,091,483 | -1.49% |
| 2023-09-11 | 33.56 | 33.80 | 32.89 | 33.45 | 32.71 | qfq | 1,476,065 | 49,242,117 | -0.30% |
| 2023-09-08 | 33.80 | 34.12 | 32.86 | 33.55 | 32.80 | qfq | 1,205,999 | 40,378,257 | -1.06% |
| 2023-09-07 | 35.16 | 35.20 | 33.80 | 33.91 | 33.16 | qfq | 1,868,100 | 64,015,787 | -2.84% |
| 2023-09-06 | 33.73 | 35.35 | 33.70 | 34.90 | 34.12 | qfq | 2,294,700 | 79,577,915 | 2.74% |
| 2023-09-05 | 33.00 | 34.19 | 32.89 | 33.97 | 33.21 | qfq | 2,538,837 | 85,795,433 | 2.66% |
| 2023-09-04 | 32.08 | 33.39 | 31.90 | 33.09 | 32.35 | qfq | 3,015,900 | 98,731,676 | 4.58% |
| 2023-09-01 | 31.71 | 32.25 | 31.50 | 31.64 | 30.94 | qfq | 1,260,500 | 40,040,557 | -0.85% |
| 2023-08-31 | 31.67 | 32.32 | 31.00 | 31.91 | 31.20 | qfq | 1,792,500 | 56,916,993 | 0.06% |
| 2023-08-30 | 32.13 | 32.58 | 31.26 | 31.89 | 31.18 | qfq | 2,176,900 | 69,223,305 | -0.69% |
| 2023-08-29 | 31.50 | 32.50 | 30.92 | 32.11 | 31.40 | qfq | 3,284,013 | 104,099,913 | 1.77% |
| 2023-08-28 | 34.52 | 34.93 | 31.35 | 31.55 | 30.85 | qfq | 2,844,856 | 92,321,132 | -3.37% |
| 2023-08-25 | 34.28 | 34.39 | 32.24 | 32.65 | 31.92 | qfq | 3,064,589 | 100,988,777 | -6.18% |
| 2023-08-24 | 34.00 | 35.58 | 33.66 | 34.80 | 34.03 | qfq | 1,336,141 | 46,589,942 | 2.20% |
| 2023-08-23 | 34.10 | 34.55 | 33.38 | 34.05 | 33.29 | qfq | 1,382,200 | 46,970,114 | -0.15% |
| 2023-08-22 | 34.91 | 35.20 | 33.23 | 34.10 | 33.34 | qfq | 2,122,500 | 72,317,533 | -2.68% |
| 2023-08-21 | 35.56 | 35.57 | 34.75 | 35.04 | 34.26 | qfq | 964,400 | 33,905,584 | -1.46% |
| 2023-08-18 | 36.68 | 36.68 | 35.53 | 35.56 | 34.77 | qfq | 1,244,237 | 44,797,242 | -3.05% |
| 2023-08-17 | 36.77 | 37.28 | 35.80 | 36.68 | 35.86 | qfq | 1,588,900 | 58,150,657 | -0.19% |
| 2023-08-16 | 36.85 | 37.31 | 36.05 | 36.75 | 35.93 | qfq | 1,663,078 | 61,004,905 | -0.94% |
| 2023-08-15 | 37.20 | 37.61 | 36.27 | 37.10 | 36.28 | qfq | 1,652,900 | 60,839,820 | -1.33% |
| 2023-08-14 | 35.05 | 38.00 | 34.58 | 37.60 | 36.76 | qfq | 4,119,865 | 151,135,616 | 6.18% |
| 2023-08-11 | 36.69 | 37.18 | 35.38 | 35.41 | 34.62 | qfq | 1,797,833 | 65,055,655 | -3.75% |
| 2023-08-10 | 36.70 | 37.09 | 36.25 | 36.79 | 35.97 | qfq | 1,233,496 | 45,152,344 | 0.60% |
| 2023-08-09 | 36.78 | 37.08 | 36.26 | 36.57 | 35.76 | qfq | 1,247,900 | 45,681,834 | -0.65% |
| 2023-08-08 | 37.21 | 37.43 | 36.66 | 36.81 | 35.99 | qfq | 1,196,593 | 44,149,166 | -1.42% |
| 2023-08-07 | 37.59 | 37.69 | 36.41 | 37.34 | 36.51 | qfq | 2,962,800 | 109,582,270 | -1.22% |
| 2023-08-04 | 36.30 | 38.30 | 36.30 | 37.80 | 36.96 | qfq | 3,694,189 | 138,710,356 | 4.13% |
| 2023-08-03 | 34.81 | 37.10 | 34.81 | 36.30 | 35.49 | qfq | 3,720,367 | 133,872,933 | 3.27% |
| 2023-08-02 | 36.07 | 36.36 | 34.59 | 35.15 | 34.37 | qfq | 3,653,669 | 128,950,981 | -3.33% |
| 2023-08-01 | 37.16 | 37.33 | 36.12 | 36.36 | 35.55 | qfq | 2,118,648 | 77,278,425 | -2.81% |
| 2023-07-31 | 37.82 | 38.42 | 36.61 | 37.41 | 36.58 | qfq | 4,328,664 | 161,357,688 | -1.89% |
| 2023-07-28 | 36.62 | 38.22 | 35.61 | 38.13 | 37.28 | qfq | 4,051,420 | 150,074,482 | 4.67% |
| 2023-07-27 | 37.13 | 37.48 | 36.30 | 36.43 | 35.62 | qfq | 2,709,871 | 99,691,691 | -2.80% |
| 2023-07-26 | 38.58 | 39.49 | 36.50 | 37.48 | 36.65 | qfq | 5,992,735 | 224,412,828 | -2.65% |
| 2023-07-25 | 38.48 | 41.38 | 38.11 | 38.50 | 37.64 | qfq | 9,398,696 | 370,249,437 | 4.93% |
| 2023-07-24 | 35.14 | 36.94 | 34.30 | 36.69 | 35.87 | qfq | 4,112,304 | 148,793,877 | 4.65% |
| 2023-07-21 | 33.94 | 35.80 | 33.83 | 35.06 | 34.28 | qfq | 3,021,316 | 105,642,568 | 2.51% |
| 2023-07-20 | 35.38 | 35.82 | 33.64 | 34.20 | 33.44 | qfq | 3,769,919 | 130,394,685 | 1.45% |
| 2023-07-19 | 34.11 | 34.16 | 33.33 | 33.71 | 32.96 | qfq | 1,287,700 | 43,234,502 | -0.79% |
| 2023-07-18 | 34.51 | 34.58 | 33.70 | 33.98 | 33.22 | qfq | 1,378,700 | 46,853,334 | -1.51% |