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
矩子科技300802.SZ
最近收盘价16.052026-07-17
最近交易日2026-07-17
成交量（股）8,076,728
成交额（元）133,948,080
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.16 | — | — | — | 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 | 17.14 | 17.28 | 15.91 | 16.05 | 16.05 | qfq | 8,076,728 | 133,948,080 | -6.41% |
| 2026-07-16 | 17.53 | 17.85 | 17.07 | 17.15 | 17.15 | qfq | 6,976,118 | 121,353,256 | -3.65% |
| 2026-07-15 | 18.50 | 18.98 | 17.67 | 17.80 | 17.80 | qfq | 6,985,420 | 126,095,195 | -4.91% |
| 2026-07-14 | 18.76 | 19.00 | 18.00 | 18.72 | 18.55 | qfq | 8,319,960 | 154,250,663 | 0.27% |
| 2026-07-13 | 21.01 | 21.15 | 18.58 | 18.67 | 18.50 | qfq | 10,546,847 | 206,516,449 | -11.77% |
| 2026-07-10 | 21.70 | 22.45 | 21.16 | 21.16 | 20.97 | qfq | 10,662,520 | 233,458,540 | -3.11% |
| 2026-07-09 | 21.40 | 21.86 | 20.42 | 21.84 | 21.64 | qfq | 9,057,224 | 191,855,829 | 1.68% |
| 2026-07-08 | 22.54 | 22.79 | 21.06 | 21.48 | 21.28 | qfq | 9,590,580 | 208,561,239 | -5.17% |
| 2026-07-07 | 24.01 | 24.06 | 22.23 | 22.65 | 22.44 | qfq | 11,020,500 | 253,952,099 | -6.44% |
| 2026-07-06 | 23.98 | 25.20 | 23.49 | 24.21 | 23.99 | qfq | 12,087,319 | 295,026,715 | 0.88% |
| 2026-07-03 | 23.31 | 24.77 | 23.11 | 24.00 | 23.78 | qfq | 10,469,180 | 250,181,495 | 2.17% |
| 2026-07-02 | 23.34 | 24.63 | 22.76 | 23.49 | 23.27 | qfq | 10,746,101 | 256,628,585 | -2.25% |
| 2026-07-01 | 23.20 | 24.86 | 23.19 | 24.03 | 23.81 | qfq | 13,496,660 | 324,392,532 | 3.67% |
| 2026-06-30 | 21.60 | 23.48 | 21.40 | 23.18 | 22.97 | qfq | 13,193,484 | 300,185,014 | 7.07% |
| 2026-06-29 | 22.97 | 23.39 | 21.10 | 21.65 | 21.45 | qfq | 13,558,364 | 298,862,030 | -5.91% |
| 2026-06-26 | 24.80 | 24.96 | 22.95 | 23.01 | 22.80 | qfq | 15,939,572 | 376,125,016 | -7.18% |
| 2026-06-25 | 26.00 | 26.07 | 24.78 | 24.79 | 24.56 | qfq | 13,205,191 | 335,375,288 | -5.67% |
| 2026-06-24 | 25.36 | 26.28 | 24.51 | 26.28 | 26.04 | qfq | 14,594,946 | 370,658,693 | 1.78% |
| 2026-06-23 | 26.30 | 26.30 | 25.02 | 25.82 | 25.58 | qfq | 14,292,753 | 367,428,571 | -3.87% |
| 2026-06-22 | 27.50 | 27.73 | 25.80 | 26.86 | 26.61 | qfq | 23,170,188 | 618,899,682 | -4.00% |
| 2026-06-18 | 26.47 | 28.08 | 25.89 | 27.98 | 27.72 | qfq | 30,049,114 | 809,913,151 | 3.51% |
| 2026-06-17 | 25.00 | 27.19 | 24.75 | 27.03 | 26.78 | qfq | 32,632,772 | 859,606,205 | 6.42% |
| 2026-06-16 | 24.70 | 25.66 | 24.60 | 25.40 | 25.17 | qfq | 18,487,352 | 464,205,088 | 1.52% |
| 2026-06-15 | 23.44 | 25.36 | 23.44 | 25.02 | 24.79 | qfq | 19,671,629 | 485,439,632 | 7.11% |
| 2026-06-12 | 24.69 | 25.66 | 23.15 | 23.36 | 23.15 | qfq | 20,757,081 | 501,774,506 | -3.07% |
| 2026-06-11 | 24.60 | 24.98 | 23.66 | 24.10 | 23.88 | qfq | 18,902,863 | 454,390,124 | -5.08% |
| 2026-06-10 | 24.49 | 26.18 | 24.28 | 25.39 | 25.16 | qfq | 28,790,869 | 724,604,671 | 1.24% |
| 2026-06-09 | 24.06 | 25.23 | 23.60 | 25.08 | 24.85 | qfq | 23,948,992 | 584,306,234 | 6.36% |
| 2026-06-08 | 23.28 | 24.59 | 23.28 | 23.58 | 23.36 | qfq | 18,123,260 | 432,999,332 | -3.16% |
| 2026-06-05 | 23.72 | 24.68 | 23.33 | 24.35 | 24.13 | qfq | 25,411,549 | 613,417,275 | 1.71% |
| 2026-06-04 | 22.25 | 25.50 | 22.02 | 23.94 | 23.72 | qfq | 24,845,251 | 603,627,724 | 7.16% |
| 2026-06-03 | 21.39 | 22.85 | 21.39 | 22.34 | 22.13 | qfq | 11,735,840 | 260,596,001 | 2.95% |
| 2026-06-02 | 21.60 | 22.17 | 21.34 | 21.70 | 21.50 | qfq | 10,959,730 | 238,747,283 | 0.00% |
| 2026-06-01 | 21.94 | 22.66 | 21.67 | 21.70 | 21.50 | qfq | 9,736,405 | 214,700,662 | -3.00% |
| 2026-05-29 | 24.22 | 24.22 | 22.15 | 22.37 | 22.16 | qfq | 18,193,245 | 416,891,943 | -8.24% |
| 2026-05-28 | 22.88 | 24.61 | 22.66 | 24.38 | 24.16 | qfq | 20,619,496 | 493,854,958 | 5.82% |
| 2026-05-27 | 23.11 | 23.76 | 22.63 | 23.04 | 22.83 | qfq | 13,083,413 | 302,488,603 | -1.12% |
| 2026-05-26 | 23.65 | 24.29 | 22.79 | 23.30 | 23.09 | qfq | 16,616,030 | 389,189,109 | -2.31% |
| 2026-05-25 | 23.19 | 23.85 | 22.92 | 23.85 | 23.63 | qfq | 14,260,984 | 335,478,002 | 2.89% |
| 2026-05-22 | 22.05 | 23.30 | 22.05 | 23.18 | 22.97 | qfq | 11,203,761 | 255,318,713 | 5.12% |
| 2026-05-21 | 23.40 | 23.44 | 21.93 | 22.05 | 21.85 | qfq | 13,359,100 | 304,075,081 | -5.41% |
| 2026-05-20 | 22.64 | 24.07 | 22.58 | 23.31 | 23.10 | qfq | 15,337,893 | 359,820,603 | 1.97% |
| 2026-05-19 | 22.55 | 22.96 | 22.23 | 22.86 | 22.65 | qfq | 9,984,057 | 225,947,087 | 0.44% |
| 2026-05-18 | 22.00 | 22.79 | 21.80 | 22.76 | 22.55 | qfq | 12,572,180 | 283,398,492 | 2.80% |
| 2026-05-15 | 21.82 | 22.52 | 21.49 | 22.14 | 21.94 | qfq | 7,696,520 | 169,733,616 | 1.33% |
| 2026-05-14 | 21.90 | 22.68 | 21.68 | 21.85 | 21.65 | qfq | 7,817,110 | 173,225,034 | 0.00% |
| 2026-05-13 | 21.80 | 22.08 | 21.47 | 21.85 | 21.65 | qfq | 5,964,388 | 130,193,525 | -0.14% |
| 2026-05-12 | 22.25 | 22.30 | 21.83 | 21.88 | 21.68 | qfq | 5,888,560 | 129,662,369 | -2.19% |
| 2026-05-11 | 22.02 | 22.48 | 21.55 | 22.37 | 22.16 | qfq | 8,900,467 | 196,318,604 | 1.87% |
| 2026-05-08 | 21.95 | 22.16 | 21.60 | 21.96 | 21.76 | qfq | 7,711,094 | 168,906,823 | -0.45% |
| 2026-05-07 | 20.62 | 22.23 | 20.53 | 22.06 | 21.86 | qfq | 12,914,225 | 278,237,479 | 6.98% |
| 2026-05-06 | 20.22 | 20.85 | 20.19 | 20.62 | 20.43 | qfq | 6,461,657 | 133,006,630 | 2.64% |
| 2026-04-30 | 20.02 | 20.25 | 19.80 | 20.09 | 19.91 | qfq | 5,883,044 | 117,938,207 | 0.45% |
| 2026-04-29 | 19.70 | 20.16 | 19.68 | 20.00 | 19.82 | qfq | 5,277,704 | 105,143,131 | 0.86% |
| 2026-04-28 | 19.92 | 20.49 | 19.63 | 19.83 | 19.65 | qfq | 8,182,216 | 163,447,933 | -1.25% |
| 2026-04-27 | 18.91 | 20.20 | 18.85 | 20.08 | 19.90 | qfq | 9,991,182 | 196,666,038 | 4.04% |
| 2026-04-24 | 19.00 | 19.78 | 18.85 | 19.30 | 19.12 | qfq | 7,454,975 | 144,005,883 | 1.05% |
| 2026-04-23 | 19.72 | 19.95 | 19.03 | 19.10 | 18.92 | qfq | 4,262,280 | 82,229,754 | -3.29% |
| 2026-04-22 | 19.23 | 20.26 | 19.13 | 19.75 | 19.57 | qfq | 5,012,379 | 98,948,128 | 2.28% |
| 2026-04-21 | 19.29 | 19.54 | 19.12 | 19.31 | 19.13 | qfq | 2,751,620 | 53,030,694 | -0.31% |
| 2026-04-20 | 19.41 | 19.58 | 19.24 | 19.37 | 19.19 | qfq | 2,972,540 | 57,702,434 | 0.52% |
| 2026-04-17 | 19.01 | 19.43 | 18.91 | 19.27 | 19.09 | qfq | 3,367,140 | 64,845,403 | 1.42% |
| 2026-04-16 | 18.82 | 19.08 | 18.69 | 19.00 | 18.83 | qfq | 2,739,480 | 51,901,133 | 0.96% |
| 2026-04-15 | 19.16 | 19.16 | 18.75 | 18.82 | 18.65 | qfq | 2,941,294 | 55,770,336 | -0.74% |
| 2026-04-14 | 18.98 | 19.08 | 18.79 | 18.96 | 18.79 | qfq | 3,079,266 | 58,250,348 | 1.28% |
| 2026-04-13 | 18.79 | 18.98 | 18.64 | 18.72 | 18.55 | qfq | 3,243,656 | 60,894,618 | -0.74% |
| 2026-04-10 | 18.93 | 19.22 | 18.80 | 18.86 | 18.69 | qfq | 4,170,100 | 79,168,831 | 0.32% |
| 2026-04-09 | 19.00 | 19.23 | 18.74 | 18.80 | 18.63 | qfq | 3,275,256 | 62,095,042 | -1.73% |
| 2026-04-08 | 18.63 | 19.14 | 18.50 | 19.13 | 18.95 | qfq | 4,237,792 | 79,926,705 | 5.57% |
| 2026-04-07 | 17.79 | 18.17 | 17.79 | 18.12 | 17.95 | qfq | 3,218,564 | 58,050,170 | 1.34% |
| 2026-04-03 | 17.98 | 18.32 | 17.69 | 17.88 | 17.72 | qfq | 3,571,294 | 63,898,724 | 0.00% |
| 2026-04-02 | 18.38 | 18.38 | 17.73 | 17.88 | 17.72 | qfq | 3,399,612 | 61,349,352 | -2.24% |
| 2026-04-01 | 18.25 | 18.31 | 18.02 | 18.29 | 18.12 | qfq | 4,311,160 | 78,301,698 | 3.51% |
| 2026-03-31 | 17.91 | 18.07 | 17.55 | 17.67 | 17.51 | qfq | 3,789,217 | 67,330,642 | -1.72% |
| 2026-03-30 | 17.45 | 17.98 | 17.32 | 17.98 | 17.81 | qfq | 4,289,027 | 75,520,175 | -0.11% |
| 2026-03-27 | 17.58 | 18.04 | 17.43 | 18.00 | 17.83 | qfq | 3,621,764 | 64,562,616 | 0.73% |
| 2026-03-26 | 18.33 | 18.47 | 17.69 | 17.87 | 17.71 | qfq | 4,081,955 | 73,667,773 | -2.56% |
| 2026-03-25 | 18.23 | 18.78 | 18.16 | 18.34 | 18.17 | qfq | 5,530,880 | 102,103,415 | 2.23% |
| 2026-03-24 | 18.01 | 18.05 | 17.31 | 17.94 | 17.77 | qfq | 6,000,802 | 105,976,740 | 2.22% |
| 2026-03-23 | 18.58 | 18.88 | 17.36 | 17.55 | 17.39 | qfq | 9,310,585 | 168,900,543 | -9.26% |
| 2026-03-20 | 20.30 | 20.55 | 19.30 | 19.34 | 19.16 | qfq | 6,027,735 | 119,665,476 | -4.49% |
| 2026-03-19 | 20.54 | 20.69 | 20.15 | 20.25 | 20.06 | qfq | 4,443,250 | 90,716,341 | -3.25% |
| 2026-03-18 | 20.40 | 21.05 | 20.40 | 20.93 | 20.74 | qfq | 5,120,652 | 106,242,981 | 3.05% |
| 2026-03-17 | 21.35 | 21.37 | 20.25 | 20.31 | 20.12 | qfq | 4,983,420 | 102,992,589 | -4.51% |
| 2026-03-16 | 20.66 | 21.27 | 20.31 | 21.27 | 21.07 | qfq | 5,750,320 | 119,659,692 | 2.95% |
| 2026-03-13 | 20.83 | 21.30 | 20.59 | 20.66 | 20.47 | qfq | 5,231,185 | 109,263,280 | -1.38% |
| 2026-03-12 | 21.56 | 21.56 | 20.73 | 20.95 | 20.76 | qfq | 5,786,100 | 121,979,818 | -2.83% |
| 2026-03-11 | 21.63 | 22.11 | 21.48 | 21.56 | 21.36 | qfq | 8,379,584 | 182,336,502 | -0.32% |
| 2026-03-10 | 20.68 | 21.65 | 20.68 | 21.63 | 21.43 | qfq | 7,319,644 | 156,705,049 | 5.20% |
| 2026-03-09 | 20.61 | 20.74 | 19.97 | 20.56 | 20.37 | qfq | 7,013,700 | 142,568,603 | -2.70% |
| 2026-03-06 | 20.96 | 21.35 | 20.80 | 21.13 | 20.94 | qfq | 6,051,780 | 127,722,524 | 0.00% |
| 2026-03-05 | 20.51 | 21.84 | 20.28 | 21.13 | 20.94 | qfq | 9,780,244 | 207,731,040 | 5.02% |
| 2026-03-04 | 20.00 | 20.52 | 19.88 | 20.12 | 19.93 | qfq | 8,489,840 | 171,402,281 | -1.66% |
| 2026-03-03 | 21.82 | 22.08 | 20.40 | 20.46 | 20.27 | qfq | 10,309,872 | 217,574,796 | -6.62% |
| 2026-03-02 | 21.90 | 22.44 | 21.54 | 21.91 | 21.71 | qfq | 9,766,464 | 214,807,646 | -2.01% |
| 2026-02-27 | 22.74 | 22.74 | 22.16 | 22.36 | 22.15 | qfq | 10,302,754 | 230,099,812 | -2.61% |
| 2026-02-26 | 22.75 | 23.14 | 22.48 | 22.96 | 22.75 | qfq | 11,644,570 | 266,044,433 | 0.26% |
| 2026-02-25 | 22.17 | 23.33 | 22.17 | 22.90 | 22.69 | qfq | 13,711,253 | 313,873,175 | 2.92% |
| 2026-02-24 | 22.49 | 22.58 | 22.00 | 22.25 | 22.05 | qfq | 11,517,850 | 257,223,810 | 0.27% |
| 2026-02-13 | 21.91 | 22.60 | 21.81 | 22.19 | 21.99 | qfq | 11,123,330 | 247,330,560 | 0.73% |
| 2026-02-12 | 22.02 | 22.25 | 21.73 | 22.03 | 21.83 | qfq | 17,093,105 | 375,518,920 | -0.50% |
| 2026-02-11 | 20.35 | 22.98 | 20.20 | 22.14 | 21.94 | qfq | 26,520,750 | 576,765,298 | 8.80% |
| 2026-02-10 | 20.31 | 20.53 | 20.18 | 20.35 | 20.16 | qfq | 3,076,299 | 62,653,664 | 0.39% |
| 2026-02-09 | 19.99 | 20.57 | 19.87 | 20.27 | 20.08 | qfq | 5,040,140 | 102,090,402 | 3.16% |
| 2026-02-06 | 19.61 | 19.88 | 19.49 | 19.65 | 19.47 | qfq | 3,619,640 | 71,353,077 | -0.51% |
| 2026-02-05 | 19.78 | 20.00 | 19.66 | 19.75 | 19.57 | qfq | 4,104,860 | 81,326,355 | -0.45% |
| 2026-02-04 | 20.01 | 20.14 | 19.69 | 19.84 | 19.66 | qfq | 2,938,540 | 58,516,748 | -1.15% |
| 2026-02-03 | 19.84 | 20.07 | 19.79 | 20.07 | 19.89 | qfq | 3,126,620 | 62,307,230 | 1.62% |
| 2026-02-02 | 20.21 | 20.32 | 19.70 | 19.75 | 19.57 | qfq | 3,844,374 | 76,904,696 | -2.47% |
| 2026-01-30 | 19.91 | 20.32 | 19.57 | 20.25 | 20.06 | qfq | 5,735,080 | 114,772,636 | 1.76% |
| 2026-01-29 | 20.48 | 20.70 | 19.82 | 19.90 | 19.72 | qfq | 6,132,636 | 123,771,354 | -3.49% |
| 2026-01-28 | 20.92 | 21.07 | 20.52 | 20.62 | 20.43 | qfq | 4,087,044 | 84,612,230 | -1.81% |
| 2026-01-27 | 20.77 | 21.07 | 20.27 | 21.00 | 20.81 | qfq | 5,108,980 | 105,870,524 | 0.00% |
| 2026-01-26 | 21.28 | 21.47 | 20.78 | 21.00 | 20.81 | qfq | 6,305,750 | 132,897,318 | -0.76% |
| 2026-01-23 | 21.05 | 21.16 | 20.95 | 21.16 | 20.97 | qfq | 4,370,672 | 92,079,718 | 0.76% |
| 2026-01-22 | 21.10 | 21.24 | 20.85 | 21.00 | 20.81 | qfq | 4,065,920 | 85,343,514 | -0.47% |
| 2026-01-21 | 20.68 | 21.15 | 20.57 | 21.10 | 20.91 | qfq | 6,071,660 | 127,306,912 | 1.54% |
| 2026-01-20 | 20.66 | 20.98 | 20.49 | 20.78 | 20.59 | qfq | 5,270,608 | 109,243,303 | 0.43% |
| 2026-01-19 | 20.70 | 21.06 | 20.58 | 20.69 | 20.50 | qfq | 5,136,795 | 106,636,201 | -0.48% |
| 2026-01-16 | 20.51 | 20.90 | 20.33 | 20.79 | 20.60 | qfq | 6,265,704 | 129,467,098 | 2.31% |
| 2026-01-15 | 20.36 | 20.45 | 20.08 | 20.32 | 20.13 | qfq | 4,215,693 | 85,443,708 | -0.73% |
| 2026-01-14 | 20.31 | 20.88 | 20.12 | 20.47 | 20.28 | qfq | 8,552,342 | 175,554,025 | 2.30% |
| 2026-01-13 | 20.81 | 20.94 | 20.00 | 20.01 | 19.83 | qfq | 6,677,004 | 135,546,552 | -2.63% |
| 2026-01-12 | 19.80 | 20.74 | 19.80 | 20.55 | 20.36 | qfq | 7,507,940 | 152,294,137 | 3.79% |
| 2026-01-09 | 19.65 | 19.85 | 19.50 | 19.80 | 19.62 | qfq | 4,396,939 | 86,608,133 | 1.07% |
| 2026-01-08 | 19.45 | 19.72 | 19.37 | 19.59 | 19.41 | qfq | 3,951,416 | 77,391,805 | 0.93% |
| 2026-01-07 | 19.44 | 19.55 | 19.31 | 19.41 | 19.23 | qfq | 3,346,540 | 64,995,001 | 0.10% |
| 2026-01-06 | 19.44 | 19.50 | 19.25 | 19.39 | 19.21 | qfq | 3,314,688 | 64,273,642 | 0.00% |
| 2026-01-05 | 19.21 | 19.39 | 19.00 | 19.39 | 19.21 | qfq | 3,144,480 | 60,623,298 | 1.31% |
| 2025-12-31 | 19.07 | 19.21 | 18.94 | 19.14 | 18.96 | qfq | 2,239,120 | 42,776,231 | 0.53% |
| 2025-12-30 | 18.92 | 19.21 | 18.90 | 19.04 | 18.86 | qfq | 1,930,600 | 36,858,131 | 0.11% |
| 2025-12-29 | 19.00 | 19.15 | 18.90 | 19.02 | 18.85 | qfq | 2,647,164 | 50,385,765 | 0.00% |
| 2025-12-26 | 19.23 | 19.35 | 18.96 | 19.02 | 18.85 | qfq | 2,847,340 | 54,550,525 | -1.09% |
| 2025-12-25 | 18.82 | 19.33 | 18.78 | 19.23 | 19.05 | qfq | 2,852,996 | 54,351,432 | 2.40% |
| 2025-12-24 | 18.35 | 18.85 | 18.35 | 18.78 | 18.61 | qfq | 2,944,896 | 55,068,305 | 2.07% |
| 2025-12-23 | 18.41 | 18.55 | 18.35 | 18.40 | 18.23 | qfq | 2,378,520 | 43,843,130 | -0.11% |
| 2025-12-22 | 18.31 | 18.60 | 18.26 | 18.42 | 18.25 | qfq | 3,546,200 | 65,492,354 | 1.21% |
| 2025-12-19 | 18.38 | 18.56 | 18.19 | 18.20 | 18.03 | qfq | 3,201,800 | 58,768,419 | -0.87% |
| 2025-12-18 | 18.04 | 18.57 | 18.00 | 18.36 | 18.19 | qfq | 2,653,120 | 48,754,038 | 1.10% |
| 2025-12-17 | 18.05 | 18.20 | 17.69 | 18.16 | 17.99 | qfq | 3,092,160 | 55,500,509 | 0.61% |
| 2025-12-16 | 18.36 | 18.36 | 17.95 | 18.05 | 17.88 | qfq | 2,586,060 | 46,834,866 | -1.47% |
| 2025-12-15 | 18.50 | 18.59 | 18.18 | 18.32 | 18.15 | qfq | 3,169,560 | 58,276,970 | -1.66% |
| 2025-12-12 | 19.14 | 19.18 | 18.53 | 18.63 | 18.46 | qfq | 6,448,960 | 120,838,902 | -2.61% |
| 2025-12-11 | 19.57 | 19.65 | 19.11 | 19.13 | 18.95 | qfq | 2,497,560 | 48,268,777 | -2.15% |
| 2025-12-10 | 19.57 | 19.63 | 19.36 | 19.55 | 19.37 | qfq | 2,155,020 | 42,057,255 | 0.05% |
| 2025-12-09 | 19.49 | 19.73 | 19.40 | 19.54 | 19.36 | qfq | 2,420,320 | 47,434,416 | 0.10% |
| 2025-12-08 | 19.37 | 19.72 | 19.33 | 19.52 | 19.34 | qfq | 2,652,180 | 51,854,890 | 1.19% |
| 2025-12-05 | 19.14 | 19.34 | 18.97 | 19.29 | 19.11 | qfq | 1,662,586 | 31,916,122 | 0.78% |
| 2025-12-04 | 19.14 | 19.37 | 18.88 | 19.14 | 18.96 | qfq | 1,914,632 | 36,565,167 | 0.00% |
| 2025-12-03 | 19.39 | 19.43 | 19.00 | 19.14 | 18.96 | qfq | 2,158,620 | 41,285,295 | -0.83% |
| 2025-12-02 | 19.49 | 19.54 | 19.27 | 19.30 | 19.12 | qfq | 1,731,600 | 33,539,069 | -1.33% |
| 2025-12-01 | 19.32 | 19.64 | 19.24 | 19.56 | 19.38 | qfq | 2,224,656 | 43,381,977 | 0.72% |
| 2025-11-28 | 19.36 | 19.47 | 19.20 | 19.42 | 19.24 | qfq | 2,324,609 | 45,024,595 | 0.00% |
| 2025-11-27 | 19.06 | 19.65 | 19.02 | 19.42 | 19.24 | qfq | 3,381,086 | 65,848,715 | 2.21% |
| 2025-11-26 | 19.12 | 19.40 | 18.98 | 19.00 | 18.83 | qfq | 2,159,580 | 41,453,033 | -0.68% |
| 2025-11-25 | 19.11 | 19.45 | 19.01 | 19.13 | 18.95 | qfq | 2,148,552 | 41,310,703 | 0.68% |
| 2025-11-24 | 18.57 | 19.08 | 18.57 | 19.00 | 18.83 | qfq | 2,293,220 | 43,256,251 | 2.54% |
| 2025-11-21 | 19.18 | 19.35 | 18.49 | 18.53 | 18.36 | qfq | 3,835,420 | 72,151,196 | -4.04% |
| 2025-11-20 | 19.46 | 19.59 | 19.25 | 19.31 | 19.13 | qfq | 2,163,940 | 41,954,660 | -0.16% |
| 2025-11-19 | 19.75 | 19.79 | 19.28 | 19.34 | 19.16 | qfq | 2,911,193 | 56,671,977 | -1.73% |
| 2025-11-18 | 19.72 | 19.88 | 19.59 | 19.68 | 19.50 | qfq | 2,485,375 | 49,000,921 | -0.96% |
| 2025-11-17 | 19.80 | 19.92 | 19.67 | 19.87 | 19.69 | qfq | 2,795,260 | 55,352,493 | 0.71% |
| 2025-11-14 | 19.85 | 20.08 | 19.73 | 19.73 | 19.55 | qfq | 3,107,380 | 61,880,937 | -1.15% |
| 2025-11-13 | 20.14 | 20.20 | 19.88 | 19.96 | 19.78 | qfq | 4,190,860 | 83,798,119 | -0.70% |
| 2025-11-12 | 20.36 | 20.48 | 20.00 | 20.10 | 19.92 | qfq | 3,129,744 | 63,135,896 | -1.33% |
| 2025-11-11 | 20.45 | 20.68 | 20.33 | 20.37 | 20.18 | qfq | 2,369,881 | 48,579,607 | -0.29% |
| 2025-11-10 | 20.56 | 20.74 | 20.28 | 20.43 | 20.24 | qfq | 3,148,680 | 64,430,922 | -0.73% |
| 2025-11-07 | 20.71 | 20.94 | 20.48 | 20.58 | 20.39 | qfq | 4,106,120 | 84,880,493 | -0.96% |
| 2025-11-06 | 20.30 | 20.89 | 20.15 | 20.78 | 20.59 | qfq | 4,345,212 | 89,612,007 | 2.31% |
| 2025-11-05 | 20.36 | 20.46 | 20.17 | 20.31 | 20.12 | qfq | 3,250,980 | 66,117,257 | -0.93% |
| 2025-11-04 | 21.07 | 21.10 | 20.35 | 20.50 | 20.31 | qfq | 3,933,510 | 81,117,784 | -2.89% |
| 2025-11-03 | 21.00 | 21.11 | 20.70 | 21.11 | 20.92 | qfq | 3,122,000 | 65,198,936 | 0.62% |
| 2025-10-31 | 20.90 | 21.07 | 20.76 | 20.98 | 20.79 | qfq | 4,298,488 | 89,886,769 | 0.14% |
| 2025-10-30 | 21.43 | 21.52 | 20.95 | 20.95 | 20.76 | qfq | 4,451,800 | 94,230,961 | -2.56% |
| 2025-10-29 | 21.49 | 21.71 | 21.32 | 21.50 | 21.30 | qfq | 5,485,420 | 117,962,078 | 0.14% |
| 2025-10-28 | 21.50 | 21.84 | 21.35 | 21.47 | 21.27 | qfq | 4,525,580 | 97,636,545 | -0.09% |
| 2025-10-27 | 21.56 | 21.84 | 21.43 | 21.49 | 21.29 | qfq | 5,518,452 | 119,252,698 | -1.01% |
| 2025-10-24 | 21.48 | 21.78 | 21.30 | 21.71 | 21.51 | qfq | 7,812,372 | 168,663,609 | 1.12% |
| 2025-10-23 | 20.84 | 21.55 | 20.50 | 21.47 | 21.27 | qfq | 8,698,810 | 183,796,646 | 2.53% |
| 2025-10-22 | 20.82 | 21.34 | 20.54 | 20.94 | 20.75 | qfq | 9,869,520 | 206,538,776 | -2.56% |
| 2025-10-21 | 22.06 | 22.54 | 21.23 | 21.49 | 21.29 | qfq | 18,257,696 | 397,681,299 | 8.04% |
| 2025-10-20 | 19.49 | 20.09 | 19.49 | 19.89 | 19.71 | qfq | 3,597,620 | 71,377,193 | 3.16% |
| 2025-10-17 | 20.05 | 20.19 | 19.21 | 19.28 | 19.10 | qfq | 3,517,964 | 68,988,975 | -3.89% |
| 2025-10-16 | 20.31 | 20.43 | 20.00 | 20.06 | 19.88 | qfq | 4,130,536 | 83,335,018 | -1.52% |
| 2025-10-15 | 19.99 | 20.38 | 19.85 | 20.37 | 20.18 | qfq | 2,846,320 | 57,477,032 | 2.00% |
| 2025-10-14 | 20.70 | 20.86 | 19.82 | 19.97 | 19.79 | qfq | 5,398,900 | 109,444,635 | -3.34% |
| 2025-10-13 | 19.26 | 20.85 | 19.26 | 20.66 | 20.47 | qfq | 4,899,140 | 98,876,950 | -1.01% |
| 2025-10-10 | 21.39 | 21.39 | 20.72 | 20.87 | 20.68 | qfq | 4,929,620 | 103,037,425 | -2.75% |
| 2025-10-09 | 21.29 | 21.70 | 21.29 | 21.46 | 21.26 | qfq | 5,293,052 | 113,759,033 | 1.08% |
| 2025-09-30 | 21.49 | 21.62 | 21.17 | 21.23 | 21.03 | qfq | 5,315,460 | 113,407,956 | -1.35% |
| 2025-09-29 | 21.51 | 21.87 | 21.22 | 21.52 | 21.32 | qfq | 5,280,566 | 113,851,327 | -0.19% |
| 2025-09-26 | 22.40 | 22.48 | 21.50 | 21.56 | 21.36 | qfq | 7,728,880 | 168,540,759 | -4.18% |
| 2025-09-25 | 22.38 | 23.29 | 22.00 | 22.50 | 22.29 | qfq | 13,083,056 | 294,160,387 | -0.88% |
| 2025-09-24 | 21.61 | 22.87 | 21.57 | 22.70 | 22.49 | qfq | 17,168,617 | 386,104,925 | 3.94% |
| 2025-09-23 | 21.81 | 22.37 | 21.22 | 21.84 | 21.64 | qfq | 11,596,081 | 250,681,952 | -0.41% |
| 2025-09-22 | 20.54 | 22.22 | 20.40 | 21.93 | 21.73 | qfq | 12,455,059 | 266,139,253 | 6.92% |
| 2025-09-19 | 20.87 | 21.07 | 20.40 | 20.51 | 20.32 | qfq | 4,660,172 | 96,382,226 | -1.96% |
| 2025-09-18 | 21.19 | 21.54 | 20.68 | 20.92 | 20.73 | qfq | 7,942,700 | 168,451,072 | -1.32% |
| 2025-09-17 | 20.83 | 21.25 | 20.68 | 21.20 | 21.00 | qfq | 5,856,420 | 123,575,592 | 1.78% |
| 2025-09-16 | 20.61 | 20.92 | 20.46 | 20.83 | 20.64 | qfq | 4,140,476 | 85,770,537 | 1.12% |
| 2025-09-15 | 21.00 | 21.05 | 20.55 | 20.60 | 20.41 | qfq | 3,507,980 | 72,716,561 | -1.15% |
| 2025-09-12 | 21.30 | 21.38 | 20.80 | 20.84 | 20.65 | qfq | 5,559,320 | 116,862,861 | -2.21% |
| 2025-09-11 | 20.51 | 21.50 | 20.28 | 21.31 | 21.11 | qfq | 7,303,190 | 153,709,630 | 3.90% |
| 2025-09-10 | 20.85 | 20.97 | 20.50 | 20.51 | 20.32 | qfq | 4,332,120 | 89,730,377 | -1.58% |
| 2025-09-09 | 20.67 | 21.35 | 20.36 | 20.84 | 20.65 | qfq | 8,568,260 | 179,753,630 | 1.56% |
| 2025-09-08 | 20.08 | 20.54 | 19.95 | 20.52 | 20.33 | qfq | 4,342,296 | 88,333,655 | 2.19% |
| 2025-09-05 | 19.62 | 20.10 | 19.46 | 20.08 | 19.90 | qfq | 3,868,658 | 77,096,146 | 2.34% |
| 2025-09-04 | 20.16 | 20.47 | 19.26 | 19.62 | 19.44 | qfq | 5,708,180 | 113,457,770 | -2.49% |
| 2025-09-03 | 20.75 | 20.88 | 20.05 | 20.12 | 19.93 | qfq | 5,686,696 | 116,469,426 | -2.14% |
| 2025-09-02 | 21.33 | 21.40 | 20.19 | 20.56 | 20.37 | qfq | 8,295,152 | 171,087,598 | -4.10% |
| 2025-09-01 | 21.60 | 21.69 | 21.13 | 21.44 | 21.24 | qfq | 4,833,880 | 103,125,611 | 0.09% |
| 2025-08-29 | 21.76 | 21.76 | 21.29 | 21.42 | 21.22 | qfq | 5,225,750 | 112,204,304 | -1.65% |
| 2025-08-28 | 20.90 | 21.78 | 20.80 | 21.78 | 21.58 | qfq | 8,928,080 | 190,136,390 | 3.81% |
| 2025-08-27 | 21.99 | 22.05 | 20.90 | 20.98 | 20.79 | qfq | 9,612,581 | 207,349,479 | -4.42% |
| 2025-08-26 | 21.50 | 22.13 | 21.33 | 21.95 | 21.75 | qfq | 10,831,250 | 236,506,556 | 3.20% |
| 2025-08-25 | 21.55 | 21.70 | 21.03 | 21.27 | 21.07 | qfq | 9,282,165 | 198,144,371 | -0.89% |
| 2025-08-22 | 21.22 | 21.55 | 21.18 | 21.46 | 21.26 | qfq | 6,034,924 | 129,019,972 | 0.52% |
| 2025-08-21 | 21.90 | 22.07 | 21.15 | 21.35 | 21.15 | qfq | 10,022,699 | 215,699,981 | -3.35% |
| 2025-08-20 | 22.48 | 23.10 | 21.70 | 22.09 | 21.89 | qfq | 11,423,476 | 254,384,290 | -3.16% |
| 2025-08-19 | 22.65 | 22.92 | 21.99 | 22.81 | 22.60 | qfq | 12,948,812 | 290,183,456 | -0.52% |
| 2025-08-18 | 21.80 | 23.68 | 21.22 | 22.93 | 22.72 | qfq | 23,232,170 | 523,926,046 | 4.80% |
| 2025-08-15 | 21.46 | 21.88 | 20.90 | 21.88 | 21.68 | qfq | 17,586,599 | 376,983,267 | 1.30% |
| 2025-08-14 | 20.20 | 22.03 | 20.02 | 21.60 | 21.40 | qfq | 23,136,773 | 491,494,714 | 7.04% |
| 2025-08-13 | 20.37 | 20.47 | 20.05 | 20.18 | 19.99 | qfq | 6,304,403 | 127,285,426 | -0.98% |
| 2025-08-12 | 20.95 | 20.98 | 20.22 | 20.38 | 20.19 | qfq | 8,556,275 | 174,550,271 | -1.50% |
| 2025-08-11 | 19.60 | 21.36 | 19.51 | 20.69 | 20.50 | qfq | 13,887,526 | 285,049,205 | 6.16% |
| 2025-08-08 | 19.61 | 19.79 | 19.41 | 19.49 | 19.31 | qfq | 2,323,940 | 45,436,065 | -0.71% |
| 2025-08-07 | 19.88 | 19.90 | 19.50 | 19.63 | 19.45 | qfq | 3,125,340 | 61,514,904 | -0.66% |
| 2025-08-06 | 19.60 | 19.85 | 19.56 | 19.76 | 19.58 | qfq | 4,265,280 | 84,058,642 | 0.87% |
| 2025-08-05 | 19.49 | 19.60 | 19.39 | 19.59 | 19.41 | qfq | 2,988,620 | 58,301,959 | 0.72% |
| 2025-08-04 | 19.10 | 19.48 | 18.96 | 19.45 | 19.27 | qfq | 3,141,140 | 60,756,385 | 1.83% |
| 2025-08-01 | 18.98 | 19.23 | 18.81 | 19.10 | 18.92 | qfq | 2,689,900 | 51,238,551 | 0.63% |
| 2025-07-31 | 19.07 | 19.88 | 18.88 | 18.98 | 18.81 | qfq | 4,509,908 | 86,954,650 | -0.84% |
| 2025-07-30 | 19.33 | 19.40 | 18.99 | 19.14 | 18.96 | qfq | 3,512,516 | 67,333,620 | -1.29% |
| 2025-07-29 | 19.54 | 19.83 | 19.27 | 19.39 | 19.21 | qfq | 3,824,980 | 74,533,499 | -0.92% |
| 2025-07-28 | 19.43 | 19.65 | 19.33 | 19.57 | 19.39 | qfq | 3,459,632 | 67,409,624 | 0.98% |
| 2025-07-25 | 19.10 | 19.39 | 18.99 | 19.38 | 19.20 | qfq | 3,224,752 | 61,841,755 | 1.57% |
| 2025-07-24 | 19.10 | 19.25 | 18.90 | 19.08 | 18.90 | qfq | 3,179,499 | 60,807,616 | 0.63% |
| 2025-07-23 | 19.35 | 19.35 | 18.94 | 18.96 | 18.79 | qfq | 3,040,779 | 57,944,353 | -1.71% |
| 2025-07-22 | 19.40 | 19.53 | 19.20 | 19.29 | 19.11 | qfq | 2,993,160 | 57,984,552 | -0.57% |
| 2025-07-21 | 19.46 | 19.58 | 19.23 | 19.40 | 19.22 | qfq | 3,099,960 | 60,141,667 | -0.10% |
| 2025-07-18 | 19.39 | 19.48 | 19.15 | 19.42 | 19.24 | qfq | 2,693,472 | 51,995,919 | 0.36% |
| 2025-07-17 | 19.20 | 19.38 | 19.08 | 19.35 | 19.17 | qfq | 2,478,038 | 47,768,494 | 0.57% |
| 2025-07-16 | 19.08 | 19.44 | 18.95 | 19.24 | 19.06 | qfq | 3,429,560 | 66,057,283 | 0.84% |
| 2025-07-15 | 19.18 | 19.24 | 18.78 | 19.08 | 18.90 | qfq | 2,745,060 | 52,098,874 | -0.47% |
| 2025-07-14 | 18.93 | 19.25 | 18.81 | 19.17 | 18.99 | qfq | 2,628,020 | 50,233,495 | 1.11% |
| 2025-07-11 | 18.85 | 19.00 | 18.68 | 18.96 | 18.79 | qfq | 2,480,044 | 46,842,726 | 0.58% |
| 2025-07-10 | 18.83 | 19.16 | 18.83 | 18.85 | 18.68 | qfq | 2,488,700 | 47,235,740 | -0.58% |
| 2025-07-09 | 19.00 | 19.08 | 18.72 | 18.96 | 18.79 | qfq | 3,732,532 | 70,534,660 | 0.21% |
| 2025-07-08 | 18.53 | 18.99 | 18.45 | 18.92 | 18.75 | qfq | 3,194,240 | 60,266,228 | 2.22% |
| 2025-07-07 | 18.56 | 18.66 | 18.42 | 18.51 | 18.34 | qfq | 1,572,260 | 29,088,469 | -0.43% |
| 2025-07-04 | 18.73 | 18.78 | 18.47 | 18.59 | 18.42 | qfq | 2,091,953 | 38,929,338 | -0.75% |
| 2025-07-03 | 18.62 | 18.84 | 18.50 | 18.73 | 18.56 | qfq | 2,056,040 | 38,368,433 | 0.75% |
| 2025-07-02 | 18.88 | 18.93 | 18.39 | 18.59 | 18.42 | qfq | 2,417,454 | 44,826,630 | -1.54% |
| 2025-07-01 | 18.81 | 18.90 | 18.64 | 18.88 | 18.71 | qfq | 2,124,428 | 39,970,126 | 0.21% |
| 2025-06-30 | 18.80 | 18.97 | 18.72 | 18.84 | 18.67 | qfq | 2,368,769 | 44,627,393 | 0.37% |
| 2025-06-27 | 18.65 | 18.83 | 18.60 | 18.77 | 18.60 | qfq | 2,370,256 | 44,412,318 | 0.64% |
| 2025-06-26 | 18.78 | 18.88 | 18.58 | 18.65 | 18.48 | qfq | 3,320,169 | 62,139,583 | -0.80% |
| 2025-06-25 | 18.66 | 18.99 | 18.60 | 18.80 | 18.63 | qfq | 4,814,098 | 90,561,072 | 0.80% |
| 2025-06-24 | 18.36 | 18.72 | 18.29 | 18.65 | 18.48 | qfq | 4,510,660 | 83,820,866 | 2.14% |
| 2025-06-23 | 17.82 | 18.30 | 17.82 | 18.26 | 18.09 | qfq | 2,136,371 | 38,743,341 | 1.05% |
| 2025-06-20 | 18.15 | 18.37 | 17.85 | 18.07 | 17.90 | qfq | 1,537,300 | 27,805,891 | -0.39% |
| 2025-06-19 | 18.34 | 18.44 | 18.06 | 18.14 | 17.97 | qfq | 2,090,280 | 38,144,835 | -0.93% |
| 2025-06-18 | 17.78 | 18.34 | 17.71 | 18.31 | 18.14 | qfq | 2,496,400 | 45,264,030 | 2.06% |
| 2025-06-17 | 17.83 | 18.00 | 17.76 | 17.94 | 17.77 | qfq | 1,283,140 | 22,923,986 | 0.56% |
| 2025-06-16 | 17.56 | 17.91 | 17.56 | 17.84 | 17.68 | qfq | 1,362,100 | 24,246,955 | 1.25% |
| 2025-06-13 | 18.02 | 18.11 | 17.56 | 17.62 | 17.46 | qfq | 2,091,440 | 37,166,565 | -2.87% |
| 2025-06-12 | 17.84 | 18.35 | 17.78 | 18.14 | 17.97 | qfq | 1,936,100 | 35,078,507 | 1.06% |
| 2025-06-11 | 17.89 | 18.07 | 17.80 | 17.95 | 17.78 | qfq | 1,354,300 | 24,302,144 | -0.22% |
| 2025-06-10 | 18.37 | 18.40 | 17.82 | 17.99 | 17.67 | qfq | 1,750,220 | 31,663,200 | -1.80% |
| 2025-06-09 | 18.25 | 18.37 | 18.14 | 18.32 | 18.00 | qfq | 1,532,244 | 27,965,195 | 0.88% |
| 2025-06-06 | 18.38 | 18.38 | 18.03 | 18.16 | 17.84 | qfq | 1,461,760 | 26,545,200 | -1.20% |
| 2025-06-05 | 18.05 | 18.47 | 17.86 | 18.38 | 18.06 | qfq | 2,349,240 | 42,928,260 | 2.28% |
| 2025-06-04 | 17.72 | 18.01 | 17.60 | 17.97 | 17.65 | qfq | 1,225,640 | 21,960,742 | 1.35% |
| 2025-06-03 | 17.91 | 18.07 | 17.66 | 17.73 | 17.42 | qfq | 1,776,569 | 31,707,873 | -2.04% |
| 2025-05-30 | 17.91 | 18.11 | 17.61 | 18.10 | 17.78 | qfq | 2,307,920 | 41,176,578 | 1.00% |
| 2025-05-29 | 17.68 | 17.97 | 17.63 | 17.92 | 17.61 | qfq | 1,171,492 | 20,947,952 | 1.47% |
| 2025-05-28 | 17.64 | 17.76 | 17.50 | 17.66 | 17.35 | qfq | 1,142,567 | 20,158,945 | 0.28% |
| 2025-05-27 | 17.60 | 17.84 | 17.43 | 17.61 | 17.30 | qfq | 1,865,240 | 32,743,595 | -0.40% |
| 2025-05-26 | 17.51 | 17.79 | 17.50 | 17.68 | 17.37 | qfq | 2,070,860 | 36,587,855 | 0.45% |
| 2025-05-23 | 17.80 | 18.01 | 17.60 | 17.60 | 17.29 | qfq | 1,712,400 | 30,472,617 | -1.35% |
| 2025-05-22 | 18.00 | 18.19 | 17.76 | 17.84 | 17.53 | qfq | 1,675,860 | 30,068,745 | -1.22% |
| 2025-05-21 | 18.24 | 18.25 | 17.83 | 18.06 | 17.74 | qfq | 1,566,783 | 28,185,869 | -0.82% |
| 2025-05-20 | 18.06 | 18.24 | 17.92 | 18.21 | 17.89 | qfq | 1,498,808 | 27,200,247 | 0.83% |
| 2025-05-19 | 18.09 | 18.18 | 17.87 | 18.06 | 17.74 | qfq | 1,285,740 | 23,175,636 | -0.22% |
| 2025-05-16 | 17.98 | 18.36 | 17.91 | 18.10 | 17.78 | qfq | 1,563,940 | 28,488,170 | 0.28% |
| 2025-05-15 | 18.37 | 18.37 | 18.04 | 18.05 | 17.73 | qfq | 999,580 | 18,101,332 | -1.37% |
| 2025-05-14 | 18.40 | 18.51 | 18.08 | 18.30 | 17.98 | qfq | 1,650,800 | 30,130,438 | -0.65% |
| 2025-05-13 | 18.72 | 18.72 | 18.26 | 18.42 | 18.10 | qfq | 1,995,900 | 36,804,822 | -0.54% |
| 2025-05-12 | 18.19 | 18.63 | 18.15 | 18.52 | 18.20 | qfq | 2,514,868 | 46,372,344 | 2.66% |
| 2025-05-09 | 18.19 | 18.31 | 17.80 | 18.04 | 17.72 | qfq | 2,232,332 | 40,177,286 | -1.26% |
| 2025-05-08 | 18.07 | 18.30 | 18.00 | 18.27 | 17.95 | qfq | 2,087,180 | 38,012,827 | 0.61% |
| 2025-05-07 | 18.37 | 18.58 | 18.00 | 18.16 | 17.84 | qfq | 2,923,691 | 53,310,766 | -0.49% |
| 2025-05-06 | 18.00 | 18.28 | 17.86 | 18.25 | 17.93 | qfq | 3,291,180 | 59,525,874 | 1.11% |
| 2025-04-30 | 17.58 | 18.36 | 17.43 | 18.05 | 17.73 | qfq | 4,752,256 | 85,718,657 | 3.38% |
| 2025-04-29 | 16.48 | 17.49 | 16.40 | 17.46 | 17.15 | qfq | 4,513,116 | 77,339,755 | 6.27% |
| 2025-04-28 | 16.17 | 16.46 | 16.00 | 16.43 | 16.14 | qfq | 2,200,300 | 35,778,814 | 1.36% |
| 2025-04-25 | 16.28 | 16.35 | 16.00 | 16.21 | 15.93 | qfq | 1,312,560 | 21,267,277 | 0.19% |
| 2025-04-24 | 16.53 | 16.53 | 16.02 | 16.18 | 15.90 | qfq | 1,990,964 | 32,403,394 | -1.88% |
| 2025-04-23 | 16.24 | 16.64 | 16.24 | 16.49 | 16.20 | qfq | 2,127,156 | 35,007,226 | 1.60% |
| 2025-04-22 | 16.25 | 16.37 | 16.10 | 16.23 | 15.95 | qfq | 1,474,580 | 23,962,985 | -0.12% |
| 2025-04-21 | 16.03 | 16.25 | 15.83 | 16.25 | 15.97 | qfq | 1,352,216 | 21,784,713 | 1.44% |
| 2025-04-18 | 15.95 | 16.11 | 15.76 | 16.02 | 15.74 | qfq | 1,314,096 | 20,966,543 | 0.44% |
| 2025-04-17 | 15.97 | 16.20 | 15.82 | 15.95 | 15.67 | qfq | 1,419,200 | 22,827,021 | 0.13% |
| 2025-04-16 | 16.20 | 16.25 | 15.60 | 15.93 | 15.65 | qfq | 1,936,628 | 30,873,186 | -2.03% |
| 2025-04-15 | 16.21 | 16.30 | 15.99 | 16.26 | 15.97 | qfq | 1,856,460 | 29,927,811 | 0.31% |
| 2025-04-14 | 16.43 | 16.65 | 16.06 | 16.21 | 15.93 | qfq | 2,464,620 | 40,227,293 | 0.06% |
| 2025-04-11 | 15.85 | 16.53 | 15.80 | 16.20 | 15.92 | qfq | 2,604,500 | 42,469,746 | -0.61% |
| 2025-04-10 | 16.30 | 16.49 | 16.03 | 16.30 | 16.01 | qfq | 4,045,236 | 65,790,720 | 3.23% |
| 2025-04-09 | 14.47 | 15.96 | 13.79 | 15.79 | 15.51 | qfq | 5,892,936 | 87,894,425 | 7.12% |
| 2025-04-08 | 14.45 | 15.19 | 14.35 | 14.74 | 14.48 | qfq | 5,069,220 | 74,636,461 | 2.79% |
| 2025-04-07 | 16.42 | 17.17 | 14.34 | 14.34 | 14.09 | qfq | 6,762,440 | 103,496,803 | -20.02% |
| 2025-04-03 | 18.33 | 18.48 | 17.89 | 17.93 | 17.62 | qfq | 2,853,240 | 51,820,709 | -3.39% |
| 2025-04-02 | 18.12 | 18.59 | 17.92 | 18.56 | 18.23 | qfq | 2,321,628 | 42,646,954 | 2.88% |
| 2025-04-01 | 18.06 | 18.27 | 17.98 | 18.04 | 17.72 | qfq | 2,154,480 | 38,983,734 | 0.56% |
| 2025-03-31 | 18.11 | 18.11 | 17.50 | 17.94 | 17.63 | qfq | 2,519,940 | 44,752,930 | -1.10% |
| 2025-03-28 | 18.45 | 18.64 | 18.11 | 18.14 | 17.82 | qfq | 2,288,600 | 41,826,444 | -1.52% |
| 2025-03-27 | 18.42 | 18.74 | 18.05 | 18.42 | 18.10 | qfq | 2,193,580 | 40,414,393 | -0.43% |
| 2025-03-26 | 18.48 | 18.75 | 18.28 | 18.50 | 18.18 | qfq | 2,130,440 | 39,622,074 | 0.65% |
| 2025-03-25 | 18.40 | 18.78 | 18.18 | 18.38 | 18.06 | qfq | 2,098,200 | 38,751,718 | -0.33% |
| 2025-03-24 | 19.02 | 19.18 | 17.93 | 18.44 | 18.12 | qfq | 3,651,480 | 67,431,856 | -3.05% |
| 2025-03-21 | 19.48 | 19.50 | 18.95 | 19.02 | 18.69 | qfq | 3,698,000 | 70,877,955 | -2.61% |
| 2025-03-20 | 19.50 | 19.78 | 19.42 | 19.53 | 19.19 | qfq | 2,666,760 | 52,342,234 | -0.20% |
| 2025-03-19 | 19.73 | 19.87 | 19.45 | 19.57 | 19.23 | qfq | 3,181,600 | 62,430,680 | -1.41% |
| 2025-03-18 | 19.76 | 19.93 | 19.63 | 19.85 | 19.50 | qfq | 2,994,260 | 59,265,407 | 0.56% |
| 2025-03-17 | 19.80 | 19.97 | 19.60 | 19.74 | 19.39 | qfq | 3,264,600 | 64,443,706 | -0.20% |
| 2025-03-14 | 19.48 | 19.84 | 19.20 | 19.78 | 19.43 | qfq | 4,369,220 | 85,568,795 | 1.44% |
| 2025-03-13 | 19.90 | 19.98 | 19.11 | 19.50 | 19.16 | qfq | 5,633,365 | 109,331,647 | -2.11% |
| 2025-03-12 | 20.20 | 20.43 | 19.86 | 19.92 | 19.57 | qfq | 5,923,616 | 118,459,146 | -0.90% |
| 2025-03-11 | 19.45 | 20.55 | 19.44 | 20.10 | 19.75 | qfq | 9,116,905 | 182,823,747 | 1.62% |
| 2025-03-10 | 19.87 | 19.89 | 19.46 | 19.78 | 19.43 | qfq | 6,661,985 | 131,257,154 | 0.36% |
| 2025-03-07 | 19.25 | 19.96 | 18.90 | 19.71 | 19.36 | qfq | 9,394,971 | 183,100,420 | 2.23% |
| 2025-03-06 | 19.12 | 19.48 | 18.91 | 19.28 | 18.94 | qfq | 5,301,720 | 102,160,500 | 2.28% |
| 2025-03-05 | 18.96 | 19.24 | 18.58 | 18.85 | 18.52 | qfq | 3,959,580 | 74,507,613 | 0.05% |
| 2025-03-04 | 18.13 | 18.90 | 18.13 | 18.84 | 18.51 | qfq | 3,731,100 | 69,764,829 | 2.61% |
| 2025-03-03 | 18.53 | 18.90 | 18.23 | 18.36 | 18.04 | qfq | 4,605,172 | 85,643,750 | -0.49% |
| 2025-02-28 | 19.55 | 19.63 | 18.40 | 18.45 | 18.13 | qfq | 5,176,067 | 97,851,851 | -6.06% |
| 2025-02-27 | 19.70 | 19.95 | 19.19 | 19.64 | 19.30 | qfq | 5,740,000 | 112,373,598 | -0.71% |
| 2025-02-26 | 19.36 | 20.00 | 19.36 | 19.78 | 19.43 | qfq | 7,519,460 | 148,496,193 | 2.43% |
| 2025-02-25 | 19.10 | 19.66 | 18.95 | 19.31 | 18.97 | qfq | 5,408,944 | 104,632,871 | -0.46% |
| 2025-02-24 | 19.51 | 19.57 | 19.10 | 19.40 | 19.06 | qfq | 5,251,780 | 101,534,010 | -1.07% |
| 2025-02-21 | 19.50 | 19.83 | 19.38 | 19.61 | 19.27 | qfq | 9,688,680 | 189,315,284 | -0.71% |
| 2025-02-20 | 18.92 | 19.97 | 18.68 | 19.75 | 19.40 | qfq | 13,340,379 | 260,118,572 | 5.00% |
| 2025-02-19 | 17.95 | 18.81 | 17.75 | 18.81 | 18.48 | qfq | 8,029,900 | 149,389,010 | 5.50% |
| 2025-02-18 | 18.16 | 18.43 | 17.76 | 17.83 | 17.52 | qfq | 4,294,288 | 77,858,415 | -2.35% |
| 2025-02-17 | 18.11 | 18.38 | 17.96 | 18.26 | 17.94 | qfq | 3,347,740 | 60,834,706 | 1.33% |
| 2025-02-14 | 18.02 | 18.14 | 17.80 | 18.02 | 17.70 | qfq | 3,415,992 | 61,447,914 | -0.33% |
| 2025-02-13 | 18.56 | 18.59 | 18.03 | 18.08 | 17.76 | qfq | 4,122,712 | 75,140,330 | -2.53% |
| 2025-02-12 | 18.39 | 18.86 | 18.37 | 18.55 | 18.22 | qfq | 4,046,140 | 75,187,905 | 0.65% |
| 2025-02-11 | 18.59 | 18.69 | 18.39 | 18.43 | 18.11 | qfq | 3,268,334 | 60,465,135 | -1.39% |
| 2025-02-10 | 18.39 | 18.97 | 18.24 | 18.69 | 18.36 | qfq | 5,949,212 | 110,505,175 | 1.41% |
| 2025-02-07 | 18.31 | 18.77 | 18.00 | 18.43 | 18.11 | qfq | 6,536,352 | 120,701,792 | 0.55% |
| 2025-02-06 | 17.51 | 18.33 | 17.42 | 18.33 | 18.01 | qfq | 4,949,756 | 89,464,329 | 4.27% |
| 2025-02-05 | 17.51 | 17.75 | 17.39 | 17.58 | 17.27 | qfq | 3,337,600 | 58,662,698 | 2.09% |
| 2025-01-27 | 17.78 | 17.90 | 17.20 | 17.22 | 16.92 | qfq | 3,069,836 | 53,674,900 | -2.93% |
| 2025-01-24 | 17.13 | 17.80 | 17.05 | 17.74 | 17.43 | qfq | 4,026,556 | 70,278,464 | 3.38% |
| 2025-01-23 | 17.22 | 17.77 | 17.15 | 17.16 | 16.86 | qfq | 4,098,338 | 71,602,349 | 0.23% |
| 2025-01-22 | 17.16 | 17.48 | 17.00 | 17.12 | 16.82 | qfq | 3,245,016 | 55,804,659 | -1.04% |
| 2025-01-21 | 17.07 | 17.30 | 16.68 | 17.30 | 17.00 | qfq | 4,040,896 | 68,892,991 | 2.19% |
| 2025-01-20 | 17.02 | 17.08 | 16.75 | 16.93 | 16.63 | qfq | 2,927,712 | 49,502,990 | 1.14% |
| 2025-01-17 | 16.52 | 16.98 | 16.43 | 16.74 | 16.45 | qfq | 2,970,920 | 49,636,437 | 0.72% |
| 2025-01-16 | 16.88 | 17.08 | 16.41 | 16.62 | 16.33 | qfq | 3,948,960 | 66,023,158 | -1.19% |
| 2025-01-15 | 17.11 | 17.19 | 16.73 | 16.82 | 16.53 | qfq | 2,939,560 | 49,637,337 | -1.41% |
| 2025-01-14 | 16.12 | 17.06 | 16.12 | 17.06 | 16.76 | qfq | 5,703,896 | 95,524,118 | 5.83% |
| 2025-01-13 | 15.83 | 16.29 | 15.47 | 16.12 | 15.84 | qfq | 2,852,200 | 45,481,273 | 0.00% |
| 2025-01-10 | 16.56 | 16.98 | 16.12 | 16.12 | 15.84 | qfq | 3,444,148 | 57,255,223 | -3.36% |
| 2025-01-09 | 16.21 | 16.96 | 16.21 | 16.68 | 16.39 | qfq | 4,093,408 | 68,578,295 | 1.58% |
| 2025-01-08 | 16.65 | 16.71 | 15.72 | 16.42 | 16.13 | qfq | 4,220,020 | 68,438,226 | -1.79% |
| 2025-01-07 | 16.40 | 16.78 | 16.19 | 16.72 | 16.43 | qfq | 3,357,780 | 55,528,334 | 1.70% |
| 2025-01-06 | 16.29 | 16.66 | 15.82 | 16.44 | 16.15 | qfq | 3,372,560 | 55,041,198 | 0.80% |
| 2025-01-03 | 17.71 | 17.94 | 16.28 | 16.31 | 16.02 | qfq | 5,106,648 | 86,660,089 | -7.80% |
| 2025-01-02 | 18.10 | 18.56 | 17.46 | 17.69 | 17.38 | qfq | 3,894,280 | 70,043,783 | -3.17% |
| 2024-12-31 | 18.96 | 19.28 | 18.26 | 18.27 | 17.95 | qfq | 3,792,080 | 70,802,880 | -3.64% |
| 2024-12-30 | 19.30 | 19.54 | 18.62 | 18.96 | 18.63 | qfq | 4,018,940 | 76,650,864 | -2.17% |
| 2024-12-27 | 18.95 | 19.89 | 18.90 | 19.38 | 19.04 | qfq | 7,120,052 | 139,143,806 | 2.49% |
| 2024-12-26 | 18.35 | 19.22 | 18.18 | 18.91 | 18.58 | qfq | 4,069,910 | 76,658,478 | 2.94% |
| 2024-12-25 | 18.50 | 19.08 | 18.07 | 18.37 | 18.05 | qfq | 3,708,488 | 68,286,963 | -1.82% |
| 2024-12-24 | 18.44 | 18.78 | 18.08 | 18.71 | 18.38 | qfq | 4,024,652 | 74,385,228 | 2.41% |
| 2024-12-23 | 19.40 | 19.49 | 18.21 | 18.27 | 17.95 | qfq | 5,478,388 | 102,424,820 | -6.40% |
| 2024-12-20 | 18.69 | 19.88 | 18.40 | 19.52 | 19.18 | qfq | 7,634,235 | 147,059,047 | 5.40% |
| 2024-12-19 | 18.15 | 18.66 | 18.06 | 18.52 | 18.20 | qfq | 4,020,604 | 74,060,410 | 0.16% |
| 2024-12-18 | 18.38 | 18.77 | 17.93 | 18.49 | 18.17 | qfq | 4,282,492 | 79,000,011 | 0.93% |
| 2024-12-17 | 19.07 | 19.15 | 18.28 | 18.32 | 18.00 | qfq | 6,056,653 | 112,445,524 | -4.08% |
| 2024-12-16 | 19.81 | 19.83 | 18.96 | 19.10 | 18.77 | qfq | 7,025,763 | 135,535,101 | -3.73% |
| 2024-12-13 | 20.30 | 20.80 | 19.60 | 19.84 | 19.49 | qfq | 7,332,546 | 148,189,540 | -3.60% |
| 2024-12-12 | 20.91 | 20.91 | 20.14 | 20.58 | 20.22 | qfq | 9,429,660 | 193,038,158 | -2.74% |
| 2024-12-11 | 21.01 | 21.39 | 20.40 | 21.16 | 20.79 | qfq | 13,331,696 | 277,973,088 | 0.00% |
| 2024-12-10 | 19.99 | 21.19 | 19.66 | 21.16 | 20.79 | qfq | 18,195,748 | 374,094,615 | 8.68% |
| 2024-12-09 | 19.41 | 19.87 | 19.15 | 19.47 | 19.13 | qfq | 6,776,166 | 131,576,581 | -0.51% |
| 2024-12-06 | 20.25 | 20.25 | 19.37 | 19.57 | 19.23 | qfq | 10,837,008 | 212,680,377 | -4.07% |
| 2024-12-05 | 19.97 | 20.70 | 19.61 | 20.40 | 20.04 | qfq | 12,900,041 | 260,810,614 | 2.98% |
| 2024-12-04 | 19.70 | 20.98 | 19.45 | 19.81 | 19.46 | qfq | 17,923,394 | 361,964,568 | -1.10% |
| 2024-12-03 | 18.66 | 21.88 | 18.66 | 20.03 | 19.68 | qfq | 21,228,500 | 423,215,872 | 6.88% |
| 2024-12-02 | 18.55 | 19.06 | 18.50 | 18.74 | 18.41 | qfq | 8,636,025 | 162,101,884 | 1.02% |
| 2024-11-29 | 17.80 | 18.67 | 17.60 | 18.55 | 18.22 | qfq | 8,957,692 | 164,217,170 | 4.21% |
| 2024-11-28 | 18.16 | 18.23 | 17.72 | 17.80 | 17.49 | qfq | 3,981,520 | 71,615,349 | -1.98% |
| 2024-11-27 | 17.40 | 18.21 | 16.81 | 18.16 | 17.84 | qfq | 5,530,740 | 96,987,660 | 5.03% |
| 2024-11-26 | 17.70 | 17.96 | 17.19 | 17.29 | 16.99 | qfq | 3,579,160 | 62,663,240 | -3.25% |
| 2024-11-25 | 17.60 | 18.12 | 17.28 | 17.87 | 17.56 | qfq | 4,296,098 | 75,755,278 | 0.62% |
| 2024-11-22 | 18.80 | 19.00 | 17.69 | 17.76 | 17.45 | qfq | 7,369,031 | 135,713,140 | -3.90% |
| 2024-11-21 | 18.35 | 18.60 | 18.01 | 18.48 | 18.16 | qfq | 5,989,707 | 110,099,018 | 0.49% |
| 2024-11-20 | 17.68 | 18.52 | 17.52 | 18.39 | 18.07 | qfq | 6,761,272 | 123,380,816 | 4.02% |
| 2024-11-19 | 16.79 | 17.68 | 16.76 | 17.68 | 17.37 | qfq | 3,676,278 | 63,283,166 | 5.87% |
| 2024-11-18 | 17.50 | 17.77 | 16.50 | 16.70 | 16.41 | qfq | 4,453,840 | 75,128,828 | -4.63% |
| 2024-11-15 | 17.50 | 18.43 | 17.40 | 17.51 | 17.20 | qfq | 5,575,080 | 99,916,519 | -0.23% |
| 2024-11-14 | 18.25 | 18.36 | 17.54 | 17.55 | 17.24 | qfq | 3,660,223 | 65,575,540 | -4.41% |
| 2024-11-13 | 18.20 | 18.39 | 17.68 | 18.36 | 18.04 | qfq | 3,658,936 | 66,055,083 | 0.82% |
| 2024-11-12 | 18.85 | 18.88 | 17.96 | 18.21 | 17.89 | qfq | 5,467,088 | 100,438,234 | -2.31% |
| 2024-11-11 | 18.00 | 18.64 | 17.86 | 18.64 | 18.31 | qfq | 6,437,657 | 118,405,923 | 4.19% |
| 2024-11-08 | 18.09 | 18.24 | 17.80 | 17.89 | 17.58 | qfq | 5,065,563 | 91,375,060 | -0.17% |
| 2024-11-07 | 17.66 | 17.95 | 17.51 | 17.92 | 17.61 | qfq | 4,772,976 | 85,041,679 | 0.79% |
| 2024-11-06 | 18.01 | 18.12 | 17.66 | 17.78 | 17.47 | qfq | 4,601,956 | 82,393,578 | -0.67% |
| 2024-11-05 | 17.37 | 18.00 | 17.30 | 17.90 | 17.59 | qfq | 5,048,669 | 89,467,185 | 3.65% |
| 2024-11-04 | 16.40 | 17.39 | 16.38 | 17.27 | 16.97 | qfq | 3,592,834 | 61,506,511 | 5.05% |
| 2024-11-01 | 17.45 | 17.56 | 16.41 | 16.44 | 16.15 | qfq | 4,566,305 | 76,988,336 | -6.48% |
| 2024-10-31 | 17.47 | 17.75 | 17.20 | 17.58 | 17.27 | qfq | 4,401,520 | 77,162,140 | 0.57% |
| 2024-10-30 | 17.50 | 17.81 | 17.14 | 17.48 | 17.17 | qfq | 3,446,680 | 60,115,443 | -1.52% |
| 2024-10-29 | 18.10 | 18.19 | 17.70 | 17.75 | 17.44 | qfq | 4,225,034 | 75,771,749 | -2.37% |
| 2024-10-28 | 17.71 | 18.21 | 17.60 | 18.18 | 17.86 | qfq | 5,046,208 | 90,584,272 | 3.30% |
| 2024-10-25 | 17.42 | 17.68 | 17.28 | 17.60 | 17.29 | qfq | 3,584,409 | 62,661,126 | 1.03% |
| 2024-10-24 | 17.74 | 17.82 | 17.30 | 17.42 | 17.11 | qfq | 5,228,880 | 91,409,468 | -2.90% |
| 2024-10-23 | 17.73 | 18.65 | 17.40 | 17.94 | 17.63 | qfq | 7,435,047 | 134,878,898 | 1.82% |
| 2024-10-22 | 17.61 | 17.90 | 17.42 | 17.62 | 17.31 | qfq | 3,927,641 | 69,250,661 | 0.06% |
| 2024-10-21 | 17.20 | 18.01 | 17.18 | 17.61 | 17.30 | qfq | 5,953,536 | 104,912,697 | 2.62% |
| 2024-10-18 | 16.49 | 17.58 | 16.49 | 17.16 | 16.86 | qfq | 4,883,163 | 83,184,668 | 3.81% |
| 2024-10-17 | 16.44 | 16.83 | 16.43 | 16.53 | 16.24 | qfq | 3,036,820 | 50,634,847 | 0.55% |
| 2024-10-16 | 16.50 | 16.60 | 16.13 | 16.44 | 16.15 | qfq | 3,128,576 | 51,217,723 | -1.26% |
| 2024-10-15 | 16.58 | 17.33 | 16.33 | 16.65 | 16.36 | qfq | 5,204,145 | 87,832,806 | 0.00% |
| 2024-10-14 | 16.27 | 16.70 | 15.86 | 16.65 | 16.36 | qfq | 3,309,748 | 54,149,152 | 2.34% |
| 2024-10-11 | 16.65 | 16.92 | 16.04 | 16.27 | 15.98 | qfq | 4,576,360 | 75,540,763 | -3.15% |
| 2024-10-10 | 17.44 | 17.64 | 16.55 | 16.80 | 16.51 | qfq | 5,108,089 | 87,069,106 | -1.75% |
| 2024-10-09 | 18.88 | 18.88 | 17.02 | 17.10 | 16.80 | qfq | 7,384,914 | 132,211,263 | -11.54% |
| 2024-10-08 | 20.70 | 20.70 | 17.73 | 19.33 | 18.99 | qfq | 11,974,985 | 229,504,076 | 11.28% |
| 2024-09-30 | 15.96 | 17.58 | 15.70 | 17.37 | 17.07 | qfq | 8,188,028 | 136,802,451 | 13.60% |
| 2024-09-27 | 14.66 | 15.49 | 14.57 | 15.29 | 15.02 | qfq | 3,957,320 | 59,340,857 | 6.11% |
| 2024-09-26 | 14.00 | 14.42 | 13.98 | 14.41 | 14.16 | qfq | 2,777,020 | 39,518,126 | 2.56% |
| 2024-09-25 | 14.13 | 14.35 | 13.98 | 14.05 | 13.80 | qfq | 3,301,760 | 46,803,375 | -0.14% |
| 2024-09-24 | 13.35 | 14.09 | 13.23 | 14.07 | 13.82 | qfq | 3,612,780 | 49,596,029 | 5.63% |
| 2024-09-23 | 13.55 | 13.64 | 13.30 | 13.32 | 13.09 | qfq | 1,649,829 | 22,083,392 | -1.11% |
| 2024-09-20 | 13.56 | 13.69 | 13.35 | 13.47 | 13.23 | qfq | 1,972,013 | 26,663,284 | -1.17% |
| 2024-09-19 | 13.50 | 13.78 | 13.37 | 13.63 | 13.39 | qfq | 2,654,269 | 36,118,690 | 1.72% |
| 2024-09-18 | 13.43 | 13.50 | 13.10 | 13.40 | 13.17 | qfq | 2,553,052 | 33,952,398 | -1.11% |
| 2024-09-13 | 13.86 | 14.09 | 13.46 | 13.55 | 13.31 | qfq | 4,140,165 | 56,733,952 | -2.24% |
| 2024-09-12 | 13.56 | 14.69 | 13.42 | 13.86 | 13.62 | qfq | 6,061,117 | 84,956,718 | 2.21% |
| 2024-09-11 | 13.41 | 13.79 | 13.30 | 13.56 | 13.32 | qfq | 6,324,753 | 85,464,714 | -2.24% |
| 2024-09-10 | 14.00 | 15.02 | 13.60 | 13.87 | 13.63 | qfq | 11,059,861 | 158,634,145 | 8.19% |
| 2024-09-09 | 12.89 | 13.01 | 12.72 | 12.82 | 12.60 | qfq | 1,060,820 | 13,612,930 | -0.85% |
| 2024-09-06 | 13.26 | 13.31 | 12.90 | 12.93 | 12.70 | qfq | 1,357,720 | 17,708,301 | -2.85% |
| 2024-09-05 | 13.37 | 13.53 | 13.22 | 13.31 | 13.08 | qfq | 1,022,100 | 13,629,928 | 0.53% |
| 2024-09-04 | 13.34 | 13.47 | 13.23 | 13.24 | 13.01 | qfq | 1,197,320 | 15,950,299 | -1.93% |
| 2024-09-03 | 13.27 | 13.64 | 13.27 | 13.50 | 13.26 | qfq | 1,309,960 | 17,629,266 | 1.50% |
| 2024-09-02 | 14.03 | 14.03 | 13.30 | 13.30 | 13.07 | qfq | 2,149,097 | 28,968,239 | -4.32% |
| 2024-08-30 | 13.66 | 14.13 | 13.66 | 13.90 | 13.66 | qfq | 1,606,004 | 22,403,259 | 1.83% |
| 2024-08-29 | 13.28 | 13.74 | 13.13 | 13.65 | 13.41 | qfq | 1,635,240 | 22,148,086 | 2.79% |
| 2024-08-28 | 13.16 | 13.52 | 12.98 | 13.28 | 13.05 | qfq | 1,791,824 | 23,747,794 | 0.84% |
| 2024-08-27 | 14.03 | 14.04 | 13.07 | 13.17 | 12.94 | qfq | 4,163,257 | 55,297,741 | -7.71% |
| 2024-08-26 | 14.18 | 14.27 | 14.02 | 14.27 | 14.02 | qfq | 1,370,320 | 19,394,311 | 0.92% |
| 2024-08-23 | 14.09 | 14.30 | 13.85 | 14.14 | 13.89 | qfq | 1,155,960 | 16,249,363 | 0.35% |
| 2024-08-22 | 14.33 | 14.45 | 14.05 | 14.09 | 13.84 | qfq | 1,077,400 | 15,323,409 | -1.33% |
| 2024-08-21 | 14.13 | 14.43 | 14.12 | 14.28 | 14.03 | qfq | 1,184,780 | 16,958,162 | 0.71% |
| 2024-08-20 | 14.30 | 14.36 | 14.12 | 14.18 | 13.93 | qfq | 1,061,300 | 15,071,076 | -0.77% |
| 2024-08-19 | 14.53 | 14.71 | 14.23 | 14.29 | 14.04 | qfq | 1,211,000 | 17,514,893 | -2.46% |
| 2024-08-16 | 14.49 | 14.76 | 14.36 | 14.65 | 14.39 | qfq | 2,281,700 | 33,357,123 | 1.81% |
| 2024-08-15 | 13.90 | 14.45 | 13.85 | 14.39 | 14.14 | qfq | 1,775,840 | 25,315,322 | 3.15% |
| 2024-08-14 | 13.83 | 14.02 | 13.82 | 13.95 | 13.71 | qfq | 867,900 | 12,093,936 | 0.36% |
| 2024-08-13 | 14.07 | 14.07 | 13.61 | 13.90 | 13.66 | qfq | 908,796 | 12,542,465 | 1.39% |
| 2024-08-12 | 13.88 | 13.90 | 13.68 | 13.71 | 13.47 | qfq | 934,496 | 12,855,860 | -1.37% |
| 2024-08-09 | 14.08 | 14.24 | 13.90 | 13.90 | 13.66 | qfq | 889,586 | 12,453,359 | -0.14% |
| 2024-08-08 | 14.10 | 14.10 | 13.70 | 13.92 | 13.68 | qfq | 1,165,900 | 16,196,136 | -1.63% |
| 2024-08-07 | 14.14 | 14.31 | 14.04 | 14.15 | 13.90 | qfq | 1,325,300 | 18,797,388 | 0.50% |
| 2024-08-06 | 14.33 | 14.56 | 13.83 | 14.08 | 13.83 | qfq | 1,144,860 | 15,992,208 | 1.96% |
| 2024-08-05 | 14.30 | 14.52 | 13.80 | 13.81 | 13.57 | qfq | 2,044,980 | 28,860,526 | -4.10% |
| 2024-08-02 | 14.80 | 15.01 | 14.40 | 14.40 | 14.15 | qfq | 1,164,460 | 17,098,796 | -3.68% |
| 2024-08-01 | 14.94 | 15.08 | 14.80 | 14.95 | 14.69 | qfq | 1,225,440 | 18,329,998 | 0.07% |
| 2024-07-31 | 14.17 | 14.97 | 14.16 | 14.94 | 14.68 | qfq | 1,466,180 | 21,537,452 | 4.99% |
| 2024-07-30 | 14.17 | 14.32 | 13.90 | 14.23 | 13.98 | qfq | 993,392 | 14,049,668 | 0.00% |
| 2024-07-29 | 14.38 | 14.39 | 14.12 | 14.23 | 13.98 | qfq | 1,220,160 | 17,343,138 | -1.04% |
| 2024-07-26 | 14.05 | 14.40 | 13.90 | 14.38 | 14.13 | qfq | 1,474,104 | 20,989,440 | 4.20% |
| 2024-07-25 | 13.70 | 14.06 | 13.63 | 13.80 | 13.56 | qfq | 1,010,860 | 13,984,708 | -0.50% |
| 2024-07-24 | 14.12 | 14.27 | 13.86 | 13.87 | 13.63 | qfq | 1,525,700 | 21,348,056 | -1.77% |
| 2024-07-23 | 14.82 | 14.82 | 14.08 | 14.12 | 13.87 | qfq | 1,341,640 | 19,268,650 | -4.08% |
| 2024-07-22 | 14.50 | 14.81 | 14.50 | 14.72 | 14.46 | qfq | 981,226 | 14,418,806 | 0.68% |
| 2024-07-19 | 14.02 | 14.81 | 14.02 | 14.62 | 14.36 | qfq | 1,682,626 | 24,477,480 | 2.74% |
| 2024-07-18 | 14.52 | 14.54 | 13.88 | 14.23 | 13.98 | qfq | 2,027,186 | 28,587,823 | -2.27% |
| 2024-07-17 | 14.93 | 14.99 | 14.50 | 14.56 | 14.30 | qfq | 1,287,602 | 18,912,617 | -3.26% |
| 2024-07-16 | 14.88 | 15.17 | 14.73 | 15.05 | 14.79 | qfq | 1,551,264 | 23,218,648 | 1.21% |
| 2024-07-15 | 15.14 | 15.22 | 14.81 | 14.87 | 14.61 | qfq | 886,500 | 13,233,434 | -1.98% |
| 2024-07-12 | 15.29 | 15.33 | 15.00 | 15.17 | 14.90 | qfq | 1,042,440 | 15,803,624 | -0.72% |
| 2024-07-11 | 15.04 | 15.31 | 14.88 | 15.28 | 15.01 | qfq | 1,404,816 | 21,294,307 | 3.59% |
| 2024-07-10 | 14.83 | 14.98 | 14.60 | 14.75 | 14.49 | qfq | 1,177,372 | 17,409,531 | -0.47% |
| 2024-07-09 | 14.19 | 14.83 | 13.99 | 14.82 | 14.56 | qfq | 1,843,428 | 26,726,404 | 5.03% |
| 2024-07-08 | 14.56 | 14.65 | 14.06 | 14.11 | 13.86 | qfq | 1,059,508 | 15,102,505 | -3.49% |
| 2024-07-05 | 14.51 | 14.78 | 14.25 | 14.62 | 14.36 | qfq | 1,178,648 | 17,007,072 | 0.76% |
| 2024-07-04 | 15.09 | 15.22 | 14.50 | 14.51 | 14.26 | qfq | 1,454,450 | 21,492,793 | -3.65% |
| 2024-07-03 | 15.18 | 15.40 | 14.86 | 15.06 | 14.80 | qfq | 1,397,500 | 21,080,856 | -1.50% |
| 2024-07-02 | 15.59 | 15.59 | 15.19 | 15.29 | 15.02 | qfq | 1,358,570 | 20,883,462 | -0.20% |
| 2024-07-01 | 15.76 | 15.76 | 14.98 | 15.32 | 15.05 | qfq | 1,994,200 | 30,349,727 | -2.85% |
| 2024-06-28 | 15.61 | 16.10 | 15.34 | 15.77 | 15.49 | qfq | 1,932,112 | 30,586,034 | 2.14% |
| 2024-06-27 | 15.66 | 15.80 | 15.35 | 15.44 | 15.17 | qfq | 1,627,120 | 25,342,388 | -1.47% |
| 2024-06-26 | 14.77 | 15.67 | 14.66 | 15.67 | 15.40 | qfq | 2,106,320 | 32,015,259 | 6.02% |
| 2024-06-25 | 15.00 | 15.15 | 14.70 | 14.78 | 14.52 | qfq | 1,838,400 | 27,402,052 | -0.81% |
| 2024-06-24 | 15.55 | 15.76 | 14.82 | 14.90 | 14.64 | qfq | 1,870,116 | 28,476,134 | -5.10% |
| 2024-06-21 | 15.66 | 15.85 | 15.31 | 15.70 | 15.42 | qfq | 1,445,192 | 22,546,314 | -0.88% |
| 2024-06-20 | 16.22 | 16.37 | 15.79 | 15.84 | 15.56 | qfq | 2,133,860 | 34,329,947 | -1.80% |
| 2024-06-19 | 16.61 | 16.67 | 15.98 | 16.13 | 15.85 | qfq | 2,040,600 | 33,073,150 | -0.49% |
| 2024-06-18 | 16.01 | 16.29 | 16.01 | 16.21 | 15.93 | qfq | 1,657,380 | 26,796,519 | 1.12% |
| 2024-06-17 | 16.00 | 16.12 | 15.84 | 16.03 | 15.75 | qfq | 1,274,980 | 20,376,476 | 0.12% |
| 2024-06-14 | 15.91 | 16.10 | 15.78 | 16.01 | 15.73 | qfq | 1,564,046 | 24,898,592 | -0.37% |
| 2024-06-13 | 15.88 | 16.27 | 15.71 | 16.07 | 15.79 | qfq | 1,836,929 | 29,462,669 | 1.26% |
| 2024-06-12 | 15.47 | 15.98 | 15.31 | 15.87 | 15.59 | qfq | 1,946,827 | 30,753,651 | 2.52% |
| 2024-06-11 | 14.99 | 15.48 | 14.48 | 15.48 | 15.21 | qfq | 1,968,409 | 29,707,307 | 4.17% |
| 2024-06-07 | 14.70 | 15.17 | 14.60 | 14.86 | 14.60 | qfq | 1,171,720 | 17,403,489 | 0.95% |
| 2024-06-06 | 15.36 | 15.63 | 14.53 | 14.72 | 14.31 | qfq | 2,243,536 | 33,372,527 | -4.48% |
| 2024-06-05 | 15.49 | 15.73 | 15.40 | 15.41 | 14.98 | qfq | 1,073,273 | 16,682,139 | -1.03% |
| 2024-06-04 | 16.24 | 16.24 | 15.30 | 15.57 | 15.13 | qfq | 2,370,038 | 37,011,134 | -4.83% |
| 2024-06-03 | 16.70 | 16.88 | 16.12 | 16.36 | 15.90 | qfq | 2,514,278 | 41,536,775 | -0.73% |
| 2024-05-31 | 16.23 | 16.50 | 16.10 | 16.48 | 16.02 | qfq | 1,343,620 | 22,009,723 | 2.04% |
| 2024-05-30 | 16.03 | 16.31 | 15.67 | 16.15 | 15.70 | qfq | 1,278,300 | 20,532,733 | 0.69% |
| 2024-05-29 | 15.95 | 16.23 | 15.90 | 16.04 | 15.59 | qfq | 901,600 | 14,517,485 | 0.63% |
| 2024-05-28 | 16.10 | 16.26 | 15.81 | 15.94 | 15.49 | qfq | 1,095,988 | 17,616,084 | -0.62% |
| 2024-05-27 | 15.91 | 16.13 | 15.54 | 16.04 | 15.59 | qfq | 1,341,300 | 21,138,264 | 0.56% |
| 2024-05-24 | 16.17 | 16.40 | 15.92 | 15.95 | 15.50 | qfq | 1,125,216 | 18,131,867 | -2.03% |
| 2024-05-23 | 16.53 | 16.60 | 16.25 | 16.28 | 15.82 | qfq | 1,066,900 | 17,462,148 | -1.39% |
| 2024-05-22 | 16.25 | 16.52 | 16.23 | 16.51 | 16.05 | qfq | 1,001,200 | 16,403,321 | 1.23% |
| 2024-05-21 | 16.45 | 16.45 | 16.13 | 16.31 | 15.85 | qfq | 961,140 | 15,632,646 | -0.55% |
| 2024-05-20 | 16.39 | 16.60 | 16.30 | 16.40 | 15.94 | qfq | 1,297,459 | 21,325,057 | 0.06% |
| 2024-05-17 | 16.14 | 16.42 | 16.01 | 16.39 | 15.93 | qfq | 1,147,487 | 18,695,118 | 1.80% |
| 2024-05-16 | 15.89 | 16.31 | 15.89 | 16.10 | 15.65 | qfq | 1,429,907 | 23,135,836 | 1.32% |
| 2024-05-15 | 16.30 | 16.34 | 15.85 | 15.89 | 15.44 | qfq | 1,363,500 | 21,885,098 | -2.22% |
| 2024-05-14 | 16.48 | 16.56 | 16.15 | 16.25 | 15.79 | qfq | 1,020,632 | 16,623,195 | 0.37% |
| 2024-05-13 | 16.51 | 16.70 | 15.97 | 16.19 | 15.74 | qfq | 2,399,650 | 39,152,901 | -3.00% |
| 2024-05-10 | 17.05 | 17.05 | 13.69 | 16.69 | 16.22 | qfq | 1,615,112 | 27,111,962 | -1.71% |
| 2024-05-09 | 16.79 | 17.07 | 16.73 | 16.98 | 16.50 | qfq | 1,414,300 | 24,013,649 | 1.01% |
| 2024-05-08 | 17.18 | 17.25 | 16.68 | 16.81 | 16.34 | qfq | 1,845,680 | 31,201,219 | -2.78% |
| 2024-05-07 | 17.06 | 17.30 | 16.95 | 17.29 | 16.81 | qfq | 1,908,672 | 32,736,168 | 2.01% |
| 2024-05-06 | 17.12 | 17.30 | 16.83 | 16.95 | 16.48 | qfq | 1,626,740 | 27,619,367 | -0.47% |
| 2024-04-30 | 16.88 | 17.05 | 16.73 | 17.03 | 16.55 | qfq | 1,858,068 | 31,452,513 | 0.24% |
| 2024-04-29 | 16.65 | 17.15 | 16.65 | 16.99 | 16.51 | qfq | 2,553,580 | 43,280,297 | 1.92% |
| 2024-04-26 | 16.29 | 16.96 | 16.08 | 16.67 | 16.20 | qfq | 3,615,256 | 60,043,544 | 5.51% |
| 2024-04-25 | 15.58 | 16.04 | 15.43 | 15.80 | 15.36 | qfq | 1,882,176 | 29,684,553 | 1.41% |
| 2024-04-24 | 15.15 | 15.67 | 14.96 | 15.58 | 15.14 | qfq | 1,651,596 | 25,488,690 | 3.66% |
| 2024-04-23 | 14.67 | 15.20 | 14.52 | 15.03 | 14.61 | qfq | 1,783,138 | 26,603,471 | 3.66% |
| 2024-04-22 | 14.29 | 14.55 | 13.73 | 14.50 | 14.09 | qfq | 1,902,860 | 27,043,328 | -0.68% |
| 2024-04-19 | 15.00 | 15.09 | 14.46 | 14.60 | 14.19 | qfq | 1,322,285 | 19,462,609 | -2.67% |
| 2024-04-18 | 14.99 | 15.34 | 14.62 | 15.00 | 14.58 | qfq | 2,048,365 | 30,757,946 | 0.13% |
| 2024-04-17 | 13.99 | 15.00 | 13.99 | 14.98 | 14.56 | qfq | 2,250,056 | 32,888,269 | 9.26% |
| 2024-04-16 | 15.01 | 15.04 | 13.70 | 13.71 | 13.33 | qfq | 2,288,741 | 32,239,865 | -8.29% |
| 2024-04-15 | 15.46 | 15.60 | 14.66 | 14.95 | 14.53 | qfq | 1,793,160 | 27,007,744 | -3.24% |
| 2024-04-12 | 15.56 | 15.77 | 15.41 | 15.45 | 15.02 | qfq | 1,413,028 | 21,992,532 | 0.00% |
| 2024-04-11 | 15.43 | 15.78 | 15.30 | 15.45 | 15.02 | qfq | 1,255,900 | 19,539,717 | 0.13% |
| 2024-04-10 | 15.98 | 16.00 | 15.15 | 15.43 | 15.00 | qfq | 1,686,049 | 26,093,789 | -3.20% |
| 2024-04-09 | 15.76 | 15.99 | 15.73 | 15.94 | 15.49 | qfq | 1,138,200 | 18,059,644 | 0.63% |
| 2024-04-08 | 16.27 | 16.28 | 15.80 | 15.84 | 15.40 | qfq | 1,556,000 | 24,861,939 | -2.70% |
| 2024-04-03 | 16.60 | 16.66 | 16.06 | 16.28 | 15.82 | qfq | 1,712,131 | 27,846,056 | -2.10% |
| 2024-04-02 | 16.96 | 17.02 | 16.53 | 16.63 | 16.16 | qfq | 2,568,820 | 42,905,724 | -2.75% |
| 2024-04-01 | 16.79 | 17.35 | 16.39 | 17.10 | 16.62 | qfq | 2,935,487 | 49,628,543 | 3.64% |
| 2024-03-29 | 16.30 | 16.85 | 16.17 | 16.50 | 16.04 | qfq | 2,011,060 | 33,124,811 | 1.04% |
| 2024-03-28 | 15.77 | 16.53 | 15.77 | 16.33 | 15.87 | qfq | 2,609,667 | 42,256,794 | 4.15% |
| 2024-03-27 | 16.54 | 16.69 | 15.64 | 15.68 | 15.24 | qfq | 2,789,760 | 45,038,097 | -5.08% |
| 2024-03-26 | 16.89 | 17.22 | 16.20 | 16.52 | 16.06 | qfq | 3,460,275 | 57,593,192 | -2.19% |
| 2024-03-25 | 17.54 | 17.65 | 16.81 | 16.89 | 16.42 | qfq | 3,644,653 | 63,024,500 | -3.71% |
| 2024-03-22 | 18.02 | 18.18 | 17.39 | 17.54 | 17.05 | qfq | 5,293,967 | 93,715,376 | -4.21% |
| 2024-03-21 | 18.09 | 19.08 | 17.94 | 18.31 | 17.80 | qfq | 7,791,266 | 144,284,635 | 2.29% |
| 2024-03-20 | 17.68 | 17.91 | 17.53 | 17.90 | 17.40 | qfq | 2,813,326 | 49,929,632 | 1.07% |
| 2024-03-19 | 17.71 | 18.06 | 17.66 | 17.71 | 17.21 | qfq | 2,966,240 | 52,764,176 | -0.78% |
| 2024-03-18 | 17.46 | 17.92 | 17.32 | 17.85 | 17.35 | qfq | 4,157,712 | 73,451,309 | 2.23% |
| 2024-03-15 | 17.06 | 17.58 | 16.88 | 17.46 | 16.97 | qfq | 3,615,374 | 62,492,957 | 2.40% |
| 2024-03-14 | 17.21 | 17.39 | 16.88 | 17.05 | 16.57 | qfq | 3,077,541 | 52,733,854 | -1.50% |
| 2024-03-13 | 17.29 | 17.57 | 16.98 | 17.31 | 16.82 | qfq | 3,023,111 | 52,226,355 | 0.70% |
| 2024-03-12 | 17.21 | 17.54 | 17.04 | 17.19 | 16.71 | qfq | 2,655,420 | 45,749,845 | 0.06% |
| 2024-03-11 | 17.00 | 17.19 | 16.76 | 17.18 | 16.70 | qfq | 2,820,996 | 47,808,435 | -0.23% |
| 2024-03-08 | 16.77 | 17.32 | 16.77 | 17.22 | 16.74 | qfq | 2,260,316 | 38,507,910 | 1.95% |
| 2024-03-07 | 17.38 | 17.59 | 16.85 | 16.89 | 16.42 | qfq | 2,939,288 | 50,619,022 | -1.92% |
| 2024-03-06 | 16.70 | 17.42 | 16.70 | 17.22 | 16.74 | qfq | 2,705,080 | 46,445,799 | 1.53% |
| 2024-03-05 | 17.15 | 17.52 | 16.83 | 16.96 | 16.48 | qfq | 3,375,515 | 57,831,653 | -3.09% |
| 2024-03-04 | 17.28 | 18.28 | 16.86 | 17.50 | 17.01 | qfq | 4,396,550 | 77,106,456 | 1.16% |
| 2024-03-01 | 16.90 | 17.57 | 16.76 | 17.30 | 16.82 | qfq | 4,415,142 | 76,020,699 | 1.29% |
| 2024-02-29 | 16.01 | 17.08 | 15.81 | 17.08 | 16.60 | qfq | 4,417,820 | 74,165,531 | 3.96% |
| 2024-02-28 | 18.14 | 18.58 | 16.43 | 16.43 | 15.97 | qfq | 8,002,152 | 141,535,942 | -7.33% |
| 2024-02-27 | 16.36 | 17.98 | 16.22 | 17.73 | 17.23 | qfq | 7,316,296 | 124,349,702 | 6.17% |
| 2024-02-26 | 16.32 | 16.91 | 16.20 | 16.70 | 16.23 | qfq | 5,637,906 | 93,633,042 | 3.21% |
| 2024-02-23 | 15.78 | 16.19 | 15.68 | 16.18 | 15.73 | qfq | 2,685,594 | 42,781,924 | 2.60% |
| 2024-02-22 | 15.25 | 15.80 | 15.23 | 15.77 | 15.33 | qfq | 2,381,161 | 37,192,539 | 3.07% |
| 2024-02-21 | 15.32 | 15.95 | 15.21 | 15.30 | 14.87 | qfq | 2,634,699 | 40,942,453 | -2.05% |
| 2024-02-20 | 14.82 | 16.18 | 14.50 | 15.62 | 15.18 | qfq | 3,336,629 | 51,453,163 | 4.20% |
| 2024-02-19 | 14.97 | 15.28 | 14.71 | 14.99 | 14.57 | qfq | 2,968,427 | 44,512,440 | 2.67% |
| 2024-02-08 | 13.11 | 14.65 | 13.00 | 14.60 | 14.19 | qfq | 3,467,163 | 48,188,664 | 11.37% |
| 2024-02-07 | 13.56 | 13.97 | 12.97 | 13.11 | 12.74 | qfq | 2,862,859 | 38,577,860 | -3.32% |
| 2024-02-06 | 13.07 | 14.15 | 12.41 | 13.56 | 13.18 | qfq | 3,409,101 | 44,558,119 | 2.42% |
| 2024-02-05 | 14.49 | 14.65 | 12.93 | 13.24 | 12.87 | qfq | 2,795,234 | 37,867,998 | -10.60% |
| 2024-02-02 | 15.19 | 15.32 | 14.50 | 14.81 | 14.40 | qfq | 3,195,072 | 47,137,721 | -1.27% |
| 2024-02-01 | 15.02 | 15.42 | 14.78 | 15.00 | 14.58 | qfq | 1,532,200 | 23,044,355 | 0.00% |
| 2024-01-31 | 15.68 | 15.75 | 14.99 | 15.00 | 14.58 | qfq | 2,586,480 | 39,646,377 | -4.88% |
| 2024-01-30 | 16.20 | 16.20 | 15.72 | 15.77 | 15.33 | qfq | 1,807,028 | 28,667,383 | -2.83% |
| 2024-01-29 | 16.18 | 16.41 | 16.01 | 16.23 | 15.78 | qfq | 1,766,760 | 28,439,302 | 0.19% |
| 2024-01-26 | 16.50 | 16.64 | 16.16 | 16.20 | 15.75 | qfq | 1,892,000 | 30,826,523 | -1.94% |
| 2024-01-25 | 16.26 | 16.73 | 16.07 | 16.52 | 16.06 | qfq | 3,018,911 | 49,705,300 | 1.98% |
| 2024-01-24 | 15.60 | 16.22 | 15.46 | 16.20 | 15.75 | qfq | 3,423,456 | 54,055,592 | 5.54% |
| 2024-01-23 | 15.20 | 15.48 | 14.81 | 15.35 | 14.92 | qfq | 2,436,136 | 37,032,956 | 2.61% |
| 2024-01-22 | 16.00 | 16.13 | 14.80 | 14.96 | 14.54 | qfq | 2,757,080 | 42,590,689 | -6.73% |
| 2024-01-19 | 16.56 | 16.65 | 16.00 | 16.04 | 15.59 | qfq | 1,738,590 | 28,226,972 | -3.14% |
| 2024-01-18 | 16.79 | 16.85 | 16.00 | 16.56 | 16.10 | qfq | 2,202,912 | 36,059,121 | -0.72% |
| 2024-01-17 | 17.22 | 17.25 | 16.67 | 16.68 | 16.21 | qfq | 1,112,016 | 18,816,426 | -3.08% |
| 2024-01-16 | 17.35 | 17.45 | 16.91 | 17.21 | 16.73 | qfq | 1,535,080 | 26,274,336 | -0.75% |
| 2024-01-15 | 17.40 | 17.53 | 17.09 | 17.34 | 16.85 | qfq | 923,560 | 16,001,988 | -0.29% |
| 2024-01-12 | 17.82 | 17.86 | 17.39 | 17.39 | 16.90 | qfq | 1,205,790 | 21,250,766 | -2.19% |
| 2024-01-11 | 17.36 | 17.84 | 17.23 | 17.78 | 17.28 | qfq | 1,358,090 | 23,952,552 | 2.60% |
| 2024-01-10 | 17.51 | 17.71 | 17.13 | 17.33 | 16.84 | qfq | 1,425,586 | 24,823,385 | -1.03% |
| 2024-01-09 | 17.33 | 17.81 | 17.30 | 17.51 | 17.02 | qfq | 1,430,410 | 25,199,065 | 1.21% |
| 2024-01-08 | 17.95 | 17.95 | 17.30 | 17.30 | 16.82 | qfq | 1,642,330 | 28,699,499 | -2.70% |
| 2024-01-05 | 18.34 | 18.45 | 17.69 | 17.78 | 17.28 | qfq | 1,529,550 | 27,510,302 | -2.41% |
| 2024-01-04 | 18.36 | 18.42 | 18.13 | 18.22 | 17.71 | qfq | 1,212,340 | 22,121,888 | -0.98% |
| 2024-01-03 | 18.95 | 18.95 | 18.20 | 18.40 | 17.88 | qfq | 1,981,280 | 36,624,213 | -3.00% |
| 2024-01-02 | 19.22 | 19.30 | 18.95 | 18.97 | 18.44 | qfq | 1,710,257 | 32,671,920 | -0.78% |
| 2023-12-29 | 18.42 | 19.19 | 18.40 | 19.12 | 18.58 | qfq | 2,138,177 | 40,595,274 | 3.46% |
| 2023-12-28 | 17.96 | 18.62 | 17.76 | 18.48 | 17.96 | qfq | 1,556,328 | 28,505,267 | 2.95% |
| 2023-12-27 | 17.99 | 18.11 | 17.71 | 17.95 | 17.45 | qfq | 912,500 | 16,379,727 | 0.50% |
| 2023-12-26 | 18.29 | 18.41 | 17.69 | 17.86 | 17.36 | qfq | 1,379,560 | 24,658,882 | -2.62% |
| 2023-12-25 | 18.15 | 18.48 | 18.15 | 18.34 | 17.83 | qfq | 818,676 | 15,022,231 | 0.99% |
| 2023-12-22 | 18.55 | 18.64 | 18.02 | 18.16 | 17.65 | qfq | 1,594,900 | 29,254,931 | -1.89% |
| 2023-12-21 | 18.40 | 18.72 | 17.96 | 18.51 | 17.99 | qfq | 1,719,660 | 31,519,638 | 0.11% |
| 2023-12-20 | 18.60 | 19.04 | 18.49 | 18.49 | 17.97 | qfq | 1,876,840 | 35,289,911 | -0.43% |
| 2023-12-19 | 18.35 | 18.64 | 18.17 | 18.57 | 18.05 | qfq | 1,325,300 | 24,435,084 | 1.36% |
| 2023-12-18 | 18.68 | 18.88 | 18.25 | 18.32 | 17.81 | qfq | 1,479,537 | 27,216,973 | -1.93% |
| 2023-12-15 | 18.80 | 18.98 | 18.50 | 18.68 | 18.16 | qfq | 1,818,960 | 33,957,922 | -0.64% |
| 2023-12-14 | 19.08 | 19.18 | 18.80 | 18.80 | 18.27 | qfq | 1,614,940 | 30,602,387 | -1.00% |
| 2023-12-13 | 19.23 | 19.38 | 18.86 | 18.99 | 18.46 | qfq | 2,013,808 | 38,361,323 | -1.25% |
| 2023-12-12 | 19.38 | 19.40 | 19.15 | 19.23 | 18.69 | qfq | 1,574,168 | 30,301,562 | -0.67% |
| 2023-12-11 | 19.06 | 19.36 | 18.70 | 19.36 | 18.82 | qfq | 2,200,312 | 42,122,602 | 1.31% |
| 2023-12-08 | 19.20 | 19.44 | 19.00 | 19.11 | 18.57 | qfq | 2,425,540 | 46,550,519 | 0.00% |
| 2023-12-07 | 19.30 | 19.45 | 19.00 | 19.11 | 18.57 | qfq | 2,816,380 | 54,220,467 | -0.62% |
| 2023-12-06 | 19.08 | 19.46 | 19.08 | 19.23 | 18.69 | qfq | 2,434,700 | 46,898,082 | 0.05% |
| 2023-12-05 | 19.82 | 19.82 | 19.16 | 19.22 | 18.68 | qfq | 2,915,360 | 56,435,373 | -3.03% |
| 2023-12-04 | 20.00 | 20.15 | 19.72 | 19.82 | 19.26 | qfq | 2,488,856 | 49,610,507 | -0.90% |
| 2023-12-01 | 19.79 | 20.10 | 19.56 | 20.00 | 19.44 | qfq | 3,148,620 | 62,600,856 | 1.06% |
| 2023-11-30 | 19.99 | 20.18 | 19.50 | 19.79 | 19.24 | qfq | 4,174,000 | 82,672,454 | -0.90% |
| 2023-11-29 | 20.25 | 20.65 | 19.93 | 19.97 | 19.41 | qfq | 4,899,040 | 99,415,444 | -1.82% |
| 2023-11-28 | 19.71 | 20.36 | 19.49 | 20.34 | 19.77 | qfq | 6,439,447 | 128,853,496 | 3.51% |
| 2023-11-27 | 19.45 | 19.73 | 19.34 | 19.65 | 19.10 | qfq | 3,050,880 | 59,559,698 | 0.46% |
| 2023-11-24 | 19.96 | 20.18 | 19.30 | 19.56 | 19.01 | qfq | 6,069,720 | 118,986,656 | -3.50% |
| 2023-11-23 | 20.00 | 20.30 | 19.74 | 20.27 | 19.70 | qfq | 7,253,800 | 145,277,442 | -0.05% |
| 2023-11-22 | 20.71 | 21.25 | 20.26 | 20.28 | 19.71 | qfq | 11,552,473 | 240,252,613 | -1.22% |
| 2023-11-21 | 20.17 | 20.89 | 19.70 | 20.53 | 19.95 | qfq | 11,952,399 | 243,478,784 | 2.19% |
| 2023-11-20 | 19.80 | 20.29 | 19.65 | 20.09 | 19.53 | qfq | 7,885,007 | 157,916,198 | 1.82% |
| 2023-11-17 | 19.60 | 19.90 | 19.21 | 19.73 | 19.18 | qfq | 7,319,376 | 143,569,627 | 0.66% |
| 2023-11-16 | 20.24 | 20.24 | 19.60 | 19.60 | 19.05 | qfq | 11,564,446 | 229,081,365 | -5.41% |
| 2023-11-15 | 21.20 | 21.36 | 20.32 | 20.72 | 20.14 | qfq | 15,513,894 | 320,731,393 | -4.16% |
| 2023-11-14 | 19.88 | 23.67 | 19.73 | 21.62 | 21.01 | qfq | 21,740,994 | 467,272,422 | 7.83% |
| 2023-11-13 | 19.77 | 20.40 | 19.57 | 20.05 | 19.49 | qfq | 5,282,520 | 104,946,598 | 0.91% |
| 2023-11-10 | 19.00 | 19.96 | 18.82 | 19.87 | 19.31 | qfq | 7,394,028 | 145,166,425 | 3.22% |
| 2023-11-09 | 18.61 | 19.49 | 18.56 | 19.25 | 18.71 | qfq | 5,972,974 | 113,583,508 | 3.16% |
| 2023-11-08 | 18.61 | 18.87 | 18.47 | 18.66 | 18.14 | qfq | 1,966,280 | 36,658,825 | -0.05% |
| 2023-11-07 | 18.35 | 18.72 | 18.25 | 18.67 | 18.15 | qfq | 2,401,420 | 44,584,484 | 1.74% |
| 2023-11-06 | 17.96 | 18.39 | 17.91 | 18.35 | 17.84 | qfq | 2,391,959 | 43,549,552 | 2.69% |
| 2023-11-03 | 17.23 | 18.10 | 17.22 | 17.87 | 17.37 | qfq | 3,329,502 | 59,474,956 | 4.32% |
| 2023-11-02 | 17.46 | 17.52 | 17.00 | 17.13 | 16.65 | qfq | 1,633,480 | 28,084,953 | -1.38% |
| 2023-11-01 | 17.43 | 17.60 | 17.32 | 17.37 | 16.88 | qfq | 1,482,304 | 25,832,275 | -0.63% |
| 2023-10-31 | 17.96 | 18.18 | 17.30 | 17.48 | 16.99 | qfq | 2,540,344 | 44,523,276 | -2.67% |
| 2023-10-30 | 17.50 | 18.00 | 17.31 | 17.96 | 17.46 | qfq | 2,028,620 | 35,937,274 | 2.16% |
| 2023-10-27 | 17.28 | 17.67 | 17.00 | 17.58 | 17.09 | qfq | 2,083,180 | 36,148,528 | 1.27% |
| 2023-10-26 | 16.87 | 17.40 | 16.73 | 17.36 | 16.87 | qfq | 1,661,560 | 28,429,146 | 2.12% |
| 2023-10-25 | 17.10 | 17.27 | 16.90 | 17.00 | 16.52 | qfq | 1,417,080 | 24,127,641 | 0.18% |
| 2023-10-24 | 16.79 | 17.27 | 16.40 | 16.97 | 16.49 | qfq | 2,796,808 | 47,300,690 | 2.41% |
| 2023-10-23 | 16.77 | 16.89 | 16.39 | 16.57 | 16.11 | qfq | 2,488,064 | 41,142,920 | -1.66% |
| 2023-10-20 | 17.23 | 17.50 | 16.76 | 16.85 | 16.38 | qfq | 2,249,800 | 38,331,417 | -2.54% |
| 2023-10-19 | 17.47 | 17.96 | 17.26 | 17.29 | 16.81 | qfq | 1,728,260 | 30,399,978 | -1.14% |
| 2023-10-18 | 18.06 | 18.07 | 17.42 | 17.49 | 17.00 | qfq | 2,153,954 | 37,898,576 | -3.16% |
| 2023-10-17 | 18.30 | 18.30 | 17.90 | 18.06 | 17.55 | qfq | 1,403,660 | 25,340,849 | -0.61% |
| 2023-10-16 | 18.81 | 18.88 | 18.03 | 18.17 | 17.66 | qfq | 2,060,820 | 37,681,628 | -3.51% |
| 2023-10-13 | 18.98 | 19.05 | 18.70 | 18.83 | 18.30 | qfq | 1,318,480 | 24,838,479 | -0.79% |
| 2023-10-12 | 19.19 | 19.30 | 18.83 | 18.98 | 18.45 | qfq | 1,439,994 | 27,321,421 | -1.25% |
| 2023-10-11 | 19.05 | 19.31 | 18.90 | 19.22 | 18.68 | qfq | 1,900,704 | 36,359,732 | 0.89% |
| 2023-10-10 | 19.19 | 19.28 | 18.99 | 19.05 | 18.52 | qfq | 1,292,680 | 24,702,009 | 0.11% |
| 2023-10-09 | 19.29 | 19.29 | 18.85 | 19.03 | 18.50 | qfq | 1,454,436 | 27,709,466 | -0.78% |
| 2023-09-28 | 18.88 | 19.24 | 18.81 | 19.18 | 18.64 | qfq | 1,624,110 | 30,945,057 | 1.97% |
| 2023-09-27 | 18.78 | 19.29 | 18.65 | 18.81 | 18.28 | qfq | 1,836,200 | 34,878,266 | -0.37% |
| 2023-09-26 | 18.74 | 19.09 | 18.58 | 18.88 | 18.35 | qfq | 1,487,332 | 27,973,569 | 0.48% |
| 2023-09-25 | 19.17 | 19.33 | 18.70 | 18.79 | 18.26 | qfq | 2,064,420 | 39,012,993 | -1.88% |
| 2023-09-22 | 18.00 | 19.18 | 18.00 | 19.15 | 18.61 | qfq | 3,701,352 | 69,331,823 | 6.04% |
| 2023-09-21 | 17.98 | 18.18 | 17.90 | 18.06 | 17.55 | qfq | 1,476,632 | 26,608,923 | 0.44% |
| 2023-09-20 | 18.04 | 18.37 | 17.89 | 17.98 | 17.48 | qfq | 1,422,900 | 25,657,873 | -0.83% |
| 2023-09-19 | 18.60 | 18.64 | 18.04 | 18.13 | 17.62 | qfq | 1,596,161 | 29,064,495 | -2.47% |
| 2023-09-18 | 18.65 | 18.88 | 18.42 | 18.59 | 18.07 | qfq | 1,205,380 | 22,471,244 | -0.32% |
| 2023-09-15 | 18.90 | 19.02 | 18.30 | 18.65 | 18.13 | qfq | 2,164,289 | 40,349,135 | -1.22% |
| 2023-09-14 | 19.34 | 19.35 | 18.75 | 18.88 | 18.35 | qfq | 1,543,740 | 29,243,600 | -1.77% |
| 2023-09-13 | 19.90 | 19.99 | 19.05 | 19.22 | 18.68 | qfq | 2,326,480 | 45,082,868 | -4.43% |
| 2023-09-12 | 20.15 | 20.44 | 19.89 | 20.11 | 19.55 | qfq | 2,049,836 | 41,136,585 | -0.59% |
| 2023-09-11 | 20.61 | 20.68 | 19.98 | 20.23 | 19.66 | qfq | 2,528,792 | 51,192,639 | -0.88% |
| 2023-09-08 | 20.16 | 20.55 | 20.08 | 20.41 | 19.84 | qfq | 2,145,822 | 43,638,653 | 1.49% |
| 2023-09-07 | 20.50 | 20.58 | 20.07 | 20.11 | 19.55 | qfq | 2,707,976 | 55,035,079 | -1.66% |
| 2023-09-06 | 19.96 | 20.47 | 19.82 | 20.45 | 19.88 | qfq | 3,313,944 | 66,999,031 | 2.56% |
| 2023-09-05 | 19.50 | 20.12 | 19.40 | 19.94 | 19.38 | qfq | 2,576,200 | 51,227,749 | 1.99% |
| 2023-09-04 | 19.47 | 19.57 | 19.10 | 19.55 | 19.00 | qfq | 1,520,233 | 29,414,200 | 0.67% |
| 2023-09-01 | 19.56 | 19.71 | 19.35 | 19.42 | 18.88 | qfq | 1,104,576 | 21,496,404 | -0.72% |
| 2023-08-31 | 19.69 | 19.90 | 19.48 | 19.56 | 19.01 | qfq | 1,355,400 | 26,674,808 | -1.36% |
| 2023-08-30 | 19.50 | 20.07 | 19.50 | 19.83 | 19.27 | qfq | 2,849,840 | 56,512,591 | 1.28% |
| 2023-08-29 | 18.88 | 19.67 | 18.86 | 19.58 | 19.03 | qfq | 3,701,529 | 72,045,848 | 3.38% |
| 2023-08-28 | 20.06 | 20.10 | 18.81 | 18.94 | 18.41 | qfq | 2,336,288 | 45,053,921 | 0.21% |
| 2023-08-25 | 19.23 | 19.37 | 18.70 | 18.90 | 18.37 | qfq | 2,262,469 | 42,850,324 | -2.58% |
| 2023-08-24 | 19.19 | 19.68 | 18.96 | 19.40 | 18.86 | qfq | 1,894,196 | 36,669,908 | 0.88% |
| 2023-08-23 | 19.80 | 19.92 | 19.17 | 19.23 | 18.69 | qfq | 2,545,712 | 49,513,728 | -3.90% |
| 2023-08-22 | 19.16 | 20.08 | 18.99 | 20.01 | 19.45 | qfq | 3,071,772 | 59,959,973 | 4.44% |
| 2023-08-21 | 19.33 | 19.56 | 19.15 | 19.16 | 18.62 | qfq | 1,268,041 | 24,509,585 | -1.14% |
| 2023-08-18 | 19.79 | 20.01 | 19.38 | 19.38 | 18.84 | qfq | 1,109,400 | 21,839,615 | -2.61% |
| 2023-08-17 | 19.30 | 20.00 | 19.25 | 19.90 | 19.34 | qfq | 1,299,482 | 25,541,042 | 2.79% |
| 2023-08-16 | 19.74 | 19.85 | 19.32 | 19.36 | 18.82 | qfq | 1,190,700 | 23,270,767 | -2.12% |
| 2023-08-15 | 19.87 | 20.12 | 19.60 | 19.78 | 19.23 | qfq | 1,110,112 | 22,061,125 | -0.55% |
| 2023-08-14 | 19.95 | 20.11 | 19.53 | 19.89 | 19.33 | qfq | 1,560,984 | 30,883,559 | -0.25% |
| 2023-08-11 | 20.40 | 20.40 | 19.92 | 19.94 | 19.38 | qfq | 1,459,582 | 29,296,463 | -1.43% |
| 2023-08-10 | 20.31 | 20.47 | 20.11 | 20.23 | 19.66 | qfq | 997,980 | 20,203,516 | -0.10% |
| 2023-08-09 | 20.80 | 20.80 | 20.21 | 20.25 | 19.68 | qfq | 1,800,614 | 36,658,890 | -2.27% |
| 2023-08-08 | 20.87 | 20.94 | 20.60 | 20.72 | 20.14 | qfq | 1,432,300 | 29,669,421 | -0.81% |
| 2023-08-07 | 20.80 | 21.04 | 20.68 | 20.89 | 20.30 | qfq | 1,615,340 | 33,698,768 | 0.05% |
| 2023-08-04 | 20.66 | 21.00 | 20.53 | 20.88 | 20.29 | qfq | 1,749,795 | 36,435,999 | 1.85% |
| 2023-08-03 | 20.62 | 20.73 | 20.40 | 20.50 | 19.93 | qfq | 1,405,235 | 28,820,834 | -0.73% |
| 2023-08-02 | 20.60 | 20.98 | 20.50 | 20.65 | 20.07 | qfq | 1,451,340 | 30,056,097 | -0.24% |
| 2023-08-01 | 21.00 | 21.00 | 20.56 | 20.70 | 20.12 | qfq | 1,584,520 | 32,786,814 | -1.10% |
| 2023-07-31 | 20.95 | 21.30 | 20.71 | 20.93 | 20.34 | qfq | 1,474,780 | 30,997,694 | -0.10% |
| 2023-07-28 | 20.90 | 21.07 | 20.60 | 20.95 | 20.36 | qfq | 1,522,500 | 31,685,106 | 0.62% |
| 2023-07-27 | 21.15 | 21.34 | 20.78 | 20.82 | 20.24 | qfq | 1,486,940 | 31,264,266 | -1.23% |
| 2023-07-26 | 21.39 | 21.39 | 21.05 | 21.08 | 20.49 | qfq | 1,574,708 | 33,301,973 | -1.31% |
| 2023-07-25 | 21.42 | 21.65 | 21.23 | 21.36 | 20.76 | qfq | 1,799,571 | 38,486,741 | 0.52% |
| 2023-07-24 | 21.13 | 21.45 | 21.00 | 21.25 | 20.65 | qfq | 1,429,596 | 30,358,272 | 0.43% |
| 2023-07-21 | 21.64 | 21.64 | 21.14 | 21.16 | 20.57 | qfq | 1,767,316 | 37,730,720 | -2.17% |
| 2023-07-20 | 22.23 | 22.48 | 21.55 | 21.63 | 21.02 | qfq | 2,536,678 | 55,496,367 | -2.66% |
| 2023-07-19 | 22.76 | 22.99 | 22.16 | 22.22 | 21.60 | qfq | 2,182,540 | 48,981,064 | -2.11% |
| 2023-07-18 | 23.02 | 23.23 | 22.70 | 22.70 | 22.06 | qfq | 1,972,014 | 45,165,784 | -1.35% |