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
科拓生物300858.SZ
最近收盘价14.182026-07-17
最近交易日2026-07-17
成交量（股）5,665,602
成交额（元）81,742,949
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-16 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.85 | 15.03 | 14.05 | 14.18 | 14.18 | qfq | 5,665,602 | 81,742,949 | -5.21% |
| 2026-07-16 | 14.60 | 15.15 | 14.50 | 14.96 | 14.96 | qfq | 5,754,766 | 85,946,073 | 1.42% |
| 2026-07-15 | 14.25 | 15.08 | 14.21 | 14.75 | 14.75 | qfq | 4,840,900 | 71,604,011 | 2.57% |
| 2026-07-14 | 14.17 | 14.60 | 14.00 | 14.38 | 14.38 | qfq | 4,173,251 | 59,833,716 | 1.55% |
| 2026-07-13 | 14.62 | 14.70 | 14.08 | 14.16 | 14.16 | qfq | 3,921,402 | 55,956,680 | -3.15% |
| 2026-07-10 | 14.05 | 14.69 | 13.87 | 14.62 | 14.62 | qfq | 5,169,100 | 74,928,816 | 3.61% |
| 2026-07-09 | 14.32 | 14.42 | 13.76 | 14.11 | 14.01 | qfq | 4,424,500 | 62,058,949 | -1.40% |
| 2026-07-08 | 14.66 | 14.76 | 14.24 | 14.31 | 14.21 | qfq | 4,569,100 | 65,853,419 | -2.79% |
| 2026-07-07 | 15.40 | 15.42 | 14.70 | 14.72 | 14.62 | qfq | 5,335,400 | 79,911,522 | -4.97% |
| 2026-07-06 | 15.36 | 15.81 | 15.28 | 15.49 | 15.38 | qfq | 4,979,760 | 77,640,865 | 0.85% |
| 2026-07-03 | 15.44 | 15.66 | 15.21 | 15.36 | 15.25 | qfq | 4,988,320 | 76,666,941 | -0.45% |
| 2026-07-02 | 15.53 | 16.05 | 15.40 | 15.43 | 15.32 | qfq | 6,405,310 | 100,484,627 | -0.58% |
| 2026-07-01 | 15.08 | 15.64 | 14.94 | 15.52 | 15.41 | qfq | 5,890,954 | 90,532,822 | 2.17% |
| 2026-06-30 | 15.28 | 15.34 | 14.87 | 15.19 | 15.08 | qfq | 6,059,472 | 91,515,721 | -0.65% |
| 2026-06-29 | 14.05 | 15.60 | 14.03 | 15.29 | 15.18 | qfq | 9,718,395 | 145,655,298 | 7.37% |
| 2026-06-26 | 14.71 | 14.75 | 14.18 | 14.24 | 14.14 | qfq | 4,760,732 | 68,641,428 | -3.78% |
| 2026-06-25 | 14.93 | 15.15 | 14.55 | 14.80 | 14.70 | qfq | 6,833,972 | 101,139,295 | -1.79% |
| 2026-06-24 | 15.69 | 15.69 | 14.97 | 15.07 | 14.96 | qfq | 7,854,930 | 119,961,398 | -2.84% |
| 2026-06-23 | 15.40 | 15.85 | 15.35 | 15.51 | 15.40 | qfq | 5,436,209 | 84,847,288 | 0.71% |
| 2026-06-22 | 15.40 | 15.58 | 15.05 | 15.40 | 15.29 | qfq | 6,860,838 | 104,709,702 | -1.28% |
| 2026-06-18 | 15.08 | 15.97 | 14.70 | 15.60 | 15.49 | qfq | 7,938,162 | 121,738,147 | 3.59% |
| 2026-06-17 | 15.27 | 15.32 | 15.01 | 15.06 | 14.95 | qfq | 3,881,600 | 58,701,106 | -1.44% |
| 2026-06-16 | 15.60 | 15.60 | 15.15 | 15.28 | 15.17 | qfq | 4,396,452 | 67,198,989 | -1.99% |
| 2026-06-15 | 15.46 | 15.78 | 15.41 | 15.59 | 15.48 | qfq | 4,765,900 | 74,155,468 | 0.84% |
| 2026-06-12 | 15.44 | 15.54 | 15.06 | 15.46 | 15.35 | qfq | 4,818,919 | 73,902,610 | 1.84% |
| 2026-06-11 | 15.35 | 15.51 | 15.05 | 15.18 | 15.07 | qfq | 4,286,300 | 65,339,926 | -2.13% |
| 2026-06-10 | 15.38 | 15.59 | 15.14 | 15.51 | 15.40 | qfq | 5,665,650 | 87,175,700 | 1.24% |
| 2026-06-09 | 15.58 | 15.59 | 15.03 | 15.32 | 15.21 | qfq | 4,540,700 | 69,079,235 | 0.33% |
| 2026-06-08 | 15.20 | 15.63 | 14.98 | 15.27 | 15.16 | qfq | 6,871,516 | 105,157,329 | -1.99% |
| 2026-06-05 | 15.40 | 16.08 | 15.40 | 15.58 | 15.47 | qfq | 6,994,750 | 109,527,229 | 1.37% |
| 2026-06-04 | 15.63 | 15.70 | 15.26 | 15.37 | 15.26 | qfq | 4,943,961 | 76,101,882 | -2.29% |
| 2026-06-03 | 15.77 | 15.89 | 15.55 | 15.73 | 15.62 | qfq | 4,404,046 | 69,202,453 | -0.25% |
| 2026-06-02 | 16.20 | 16.20 | 15.66 | 15.77 | 15.66 | qfq | 5,127,921 | 81,093,759 | -2.59% |
| 2026-06-01 | 16.13 | 16.43 | 15.92 | 16.19 | 16.08 | qfq | 5,390,850 | 87,678,097 | 0.25% |
| 2026-05-29 | 16.22 | 16.48 | 16.08 | 16.15 | 16.04 | qfq | 6,474,950 | 105,255,286 | -0.86% |
| 2026-05-28 | 16.20 | 16.46 | 15.99 | 16.29 | 16.18 | qfq | 5,878,650 | 95,477,299 | -0.97% |
| 2026-05-27 | 16.86 | 17.00 | 16.33 | 16.45 | 16.33 | qfq | 6,480,486 | 107,020,057 | -2.55% |
| 2026-05-26 | 17.16 | 17.16 | 16.37 | 16.88 | 16.76 | qfq | 7,046,970 | 118,593,359 | -2.03% |
| 2026-05-25 | 17.24 | 17.49 | 16.85 | 17.23 | 17.11 | qfq | 6,210,467 | 106,379,688 | -0.12% |
| 2026-05-22 | 17.38 | 17.42 | 17.02 | 17.25 | 17.13 | qfq | 6,759,400 | 116,442,224 | -0.63% |
| 2026-05-21 | 17.53 | 17.93 | 17.24 | 17.36 | 17.24 | qfq | 10,147,039 | 179,182,421 | -1.14% |
| 2026-05-20 | 17.40 | 17.70 | 17.17 | 17.56 | 17.44 | qfq | 7,456,100 | 129,593,829 | -0.23% |
| 2026-05-19 | 17.36 | 17.87 | 17.25 | 17.60 | 17.48 | qfq | 7,286,979 | 127,720,398 | 1.27% |
| 2026-05-18 | 17.60 | 17.60 | 17.21 | 17.38 | 17.26 | qfq | 9,094,730 | 158,153,144 | -1.59% |
| 2026-05-15 | 18.05 | 18.30 | 17.58 | 17.66 | 17.54 | qfq | 10,848,888 | 193,357,511 | -1.40% |
| 2026-05-14 | 18.17 | 18.68 | 17.79 | 17.91 | 17.78 | qfq | 13,976,670 | 254,046,818 | -0.89% |
| 2026-05-13 | 18.39 | 18.62 | 18.00 | 18.07 | 17.94 | qfq | 13,149,950 | 239,595,163 | -1.26% |
| 2026-05-12 | 18.37 | 18.61 | 18.02 | 18.30 | 18.17 | qfq | 13,099,980 | 239,709,777 | -1.72% |
| 2026-05-11 | 18.84 | 19.43 | 18.27 | 18.62 | 18.49 | qfq | 19,505,718 | 363,657,752 | -1.12% |
| 2026-05-08 | 17.96 | 19.08 | 17.73 | 18.83 | 18.70 | qfq | 25,393,040 | 471,187,595 | 5.20% |
| 2026-05-07 | 18.28 | 18.29 | 17.56 | 17.90 | 17.77 | qfq | 15,521,030 | 278,545,400 | -1.49% |
| 2026-05-06 | 17.89 | 18.77 | 17.85 | 18.17 | 18.04 | qfq | 14,200,889 | 259,523,096 | 1.79% |
| 2026-04-30 | 18.11 | 18.30 | 17.82 | 17.85 | 17.73 | qfq | 16,161,900 | 290,815,869 | -2.41% |
| 2026-04-29 | 18.03 | 18.60 | 18.03 | 18.29 | 18.16 | qfq | 20,572,368 | 376,310,877 | -2.66% |
| 2026-04-28 | 19.50 | 19.55 | 18.68 | 18.79 | 18.66 | qfq | 23,364,188 | 441,799,167 | -3.64% |
| 2026-04-27 | 20.90 | 21.86 | 19.44 | 19.50 | 19.36 | qfq | 39,632,289 | 809,999,425 | -8.11% |
| 2026-04-24 | 23.64 | 23.99 | 21.15 | 21.22 | 21.07 | qfq | 37,857,060 | 842,235,235 | -8.34% |
| 2026-04-23 | 22.55 | 24.50 | 22.55 | 23.15 | 22.99 | qfq | 42,527,225 | 999,116,648 | 2.98% |
| 2026-04-22 | 24.21 | 24.37 | 21.86 | 22.48 | 22.32 | qfq | 37,055,898 | 853,552,157 | -4.14% |
| 2026-04-21 | 23.01 | 24.15 | 22.60 | 23.45 | 23.29 | qfq | 28,215,366 | 660,577,750 | 0.90% |
| 2026-04-20 | 24.40 | 24.98 | 22.91 | 23.24 | 23.08 | qfq | 34,510,543 | 812,392,086 | -8.68% |
| 2026-04-17 | 22.98 | 27.08 | 22.98 | 25.45 | 25.27 | qfq | 43,939,755 | 1,123,123,408 | 8.30% |
| 2026-04-16 | 20.51 | 24.16 | 19.68 | 23.50 | 23.34 | qfq | 40,012,165 | 871,542,409 | 10.17% |
| 2026-04-15 | 22.09 | 22.60 | 20.45 | 21.33 | 21.18 | qfq | 30,988,610 | 666,115,595 | 0.14% |
| 2026-04-14 | 18.70 | 21.50 | 18.50 | 21.30 | 21.15 | qfq | 27,447,490 | 542,639,403 | 12.88% |
| 2026-04-13 | 18.59 | 18.88 | 18.38 | 18.87 | 18.74 | qfq | 12,961,042 | 242,264,624 | 1.45% |
| 2026-04-10 | 18.14 | 18.72 | 17.89 | 18.60 | 18.47 | qfq | 13,476,335 | 248,158,595 | 2.59% |
| 2026-04-09 | 18.40 | 18.40 | 17.83 | 18.13 | 18.00 | qfq | 12,599,050 | 227,709,532 | -3.41% |
| 2026-04-08 | 18.45 | 18.79 | 18.00 | 18.77 | 18.64 | qfq | 15,658,707 | 288,744,500 | 3.13% |
| 2026-04-07 | 18.10 | 18.31 | 17.73 | 18.20 | 18.07 | qfq | 11,874,989 | 214,585,108 | 0.83% |
| 2026-04-03 | 18.26 | 18.84 | 18.03 | 18.05 | 17.92 | qfq | 14,316,748 | 262,097,896 | -3.53% |
| 2026-04-02 | 18.55 | 18.95 | 18.21 | 18.71 | 18.58 | qfq | 17,604,301 | 325,846,623 | -2.81% |
| 2026-04-01 | 18.50 | 19.47 | 17.97 | 19.25 | 19.12 | qfq | 26,230,584 | 493,623,386 | 3.33% |
| 2026-03-31 | 18.12 | 18.63 | 17.90 | 18.63 | 18.50 | qfq | 18,803,356 | 343,148,414 | -0.85% |
| 2026-03-30 | 17.68 | 19.49 | 17.29 | 18.79 | 18.66 | qfq | 29,926,112 | 548,265,704 | 3.30% |
| 2026-03-27 | 15.01 | 18.19 | 15.01 | 18.19 | 18.06 | qfq | 15,293,740 | 264,331,272 | 19.99% |
| 2026-03-26 | 15.38 | 15.63 | 15.06 | 15.16 | 15.05 | qfq | 2,312,959 | 35,362,483 | -1.37% |
| 2026-03-25 | 15.26 | 15.40 | 15.20 | 15.37 | 15.26 | qfq | 1,889,651 | 28,955,593 | 1.18% |
| 2026-03-24 | 14.83 | 15.28 | 14.66 | 15.19 | 15.08 | qfq | 4,264,368 | 63,799,646 | 4.69% |
| 2026-03-23 | 15.27 | 15.27 | 14.45 | 14.51 | 14.41 | qfq | 3,584,090 | 53,130,521 | -5.96% |
| 2026-03-20 | 16.28 | 16.28 | 15.40 | 15.43 | 15.32 | qfq | 3,535,910 | 55,516,612 | -3.80% |
| 2026-03-19 | 16.39 | 16.52 | 16.00 | 16.04 | 15.93 | qfq | 2,487,400 | 40,297,202 | -2.55% |
| 2026-03-18 | 16.72 | 16.72 | 16.21 | 16.46 | 16.34 | qfq | 2,726,041 | 44,693,922 | 1.23% |
| 2026-03-17 | 17.00 | 17.00 | 13.56 | 16.26 | 16.15 | qfq | 3,926,055 | 65,055,890 | -4.07% |
| 2026-03-16 | 16.83 | 17.18 | 16.81 | 16.95 | 16.83 | qfq | 2,988,620 | 50,789,758 | 0.59% |
| 2026-03-13 | 16.68 | 17.14 | 16.56 | 16.85 | 16.73 | qfq | 2,983,910 | 50,504,704 | 1.14% |
| 2026-03-12 | 16.85 | 16.87 | 16.60 | 16.66 | 16.54 | qfq | 1,823,740 | 30,454,988 | -0.54% |
| 2026-03-11 | 17.13 | 17.13 | 16.65 | 16.75 | 16.63 | qfq | 2,649,500 | 44,549,912 | -1.30% |
| 2026-03-10 | 16.86 | 17.15 | 16.83 | 16.97 | 16.85 | qfq | 2,898,270 | 49,168,808 | 0.77% |
| 2026-03-09 | 16.65 | 17.08 | 16.61 | 16.84 | 16.72 | qfq | 4,367,019 | 73,654,314 | 0.96% |
| 2026-03-06 | 16.45 | 16.77 | 16.33 | 16.68 | 16.56 | qfq | 3,205,831 | 53,449,562 | 1.65% |
| 2026-03-05 | 16.42 | 16.63 | 16.28 | 16.41 | 16.30 | qfq | 2,964,041 | 48,768,215 | 0.98% |
| 2026-03-04 | 16.50 | 16.76 | 16.15 | 16.25 | 16.14 | qfq | 4,369,638 | 71,626,840 | -2.46% |
| 2026-03-03 | 17.42 | 17.48 | 16.63 | 16.66 | 16.54 | qfq | 3,689,170 | 62,647,411 | -3.81% |
| 2026-03-02 | 17.78 | 17.85 | 17.19 | 17.32 | 17.20 | qfq | 4,165,610 | 72,624,893 | -3.62% |
| 2026-02-27 | 17.79 | 18.05 | 17.64 | 17.97 | 17.84 | qfq | 2,294,200 | 41,082,549 | 1.07% |
| 2026-02-26 | 18.04 | 18.10 | 17.65 | 17.78 | 17.66 | qfq | 3,170,240 | 56,333,061 | -1.17% |
| 2026-02-25 | 18.07 | 18.16 | 17.95 | 17.99 | 17.86 | qfq | 2,632,400 | 47,509,612 | -0.11% |
| 2026-02-24 | 18.05 | 18.10 | 17.86 | 18.01 | 17.88 | qfq | 2,438,550 | 43,833,880 | 0.50% |
| 2026-02-13 | 18.22 | 18.30 | 17.92 | 17.92 | 17.79 | qfq | 3,365,958 | 60,833,057 | -1.10% |
| 2026-02-12 | 18.55 | 18.55 | 18.08 | 18.12 | 17.99 | qfq | 3,215,940 | 58,590,383 | -2.32% |
| 2026-02-11 | 18.50 | 18.65 | 18.36 | 18.55 | 18.42 | qfq | 2,111,040 | 39,104,369 | 0.16% |
| 2026-02-10 | 18.72 | 18.82 | 18.43 | 18.52 | 18.39 | qfq | 3,359,139 | 62,242,928 | -1.44% |
| 2026-02-09 | 18.94 | 19.15 | 18.73 | 18.79 | 18.66 | qfq | 3,827,451 | 72,292,806 | -0.63% |
| 2026-02-06 | 18.39 | 19.13 | 18.39 | 18.91 | 18.78 | qfq | 4,387,270 | 82,697,612 | 2.22% |
| 2026-02-05 | 18.57 | 18.77 | 18.46 | 18.50 | 18.37 | qfq | 2,865,209 | 53,310,455 | -0.48% |
| 2026-02-04 | 18.62 | 18.72 | 18.36 | 18.59 | 18.46 | qfq | 3,688,259 | 68,327,308 | -0.16% |
| 2026-02-03 | 19.06 | 19.19 | 18.48 | 18.62 | 18.49 | qfq | 5,991,788 | 111,867,126 | -1.64% |
| 2026-02-02 | 19.20 | 19.32 | 18.82 | 18.93 | 18.80 | qfq | 7,219,870 | 137,467,563 | -2.07% |
| 2026-01-30 | 18.82 | 19.45 | 18.73 | 19.33 | 19.19 | qfq | 8,025,946 | 154,480,225 | 1.90% |
| 2026-01-29 | 18.80 | 19.12 | 18.61 | 18.97 | 18.84 | qfq | 5,632,281 | 106,828,513 | 0.32% |
| 2026-01-28 | 18.92 | 19.69 | 18.77 | 18.91 | 18.78 | qfq | 7,386,859 | 141,013,001 | -0.53% |
| 2026-01-27 | 18.77 | 19.56 | 18.68 | 19.01 | 18.88 | qfq | 9,845,048 | 187,141,628 | 0.00% |
| 2026-01-26 | 18.33 | 19.07 | 18.01 | 19.01 | 18.88 | qfq | 12,052,400 | 224,380,260 | 3.71% |
| 2026-01-23 | 18.70 | 18.75 | 18.26 | 18.33 | 18.20 | qfq | 5,563,820 | 102,610,938 | -1.87% |
| 2026-01-22 | 18.59 | 18.90 | 18.20 | 18.68 | 18.55 | qfq | 9,214,072 | 170,283,362 | -0.11% |
| 2026-01-21 | 18.08 | 18.78 | 17.88 | 18.70 | 18.57 | qfq | 9,298,240 | 171,027,064 | 3.26% |
| 2026-01-20 | 18.09 | 18.29 | 17.87 | 18.11 | 17.98 | qfq | 5,161,920 | 93,263,502 | 0.00% |
| 2026-01-19 | 17.80 | 18.12 | 17.62 | 18.11 | 17.98 | qfq | 6,358,150 | 113,884,676 | 1.34% |
| 2026-01-16 | 17.69 | 17.89 | 17.35 | 17.87 | 17.74 | qfq | 6,118,770 | 107,812,929 | 1.48% |
| 2026-01-15 | 17.95 | 18.00 | 17.43 | 17.61 | 17.49 | qfq | 5,634,470 | 99,374,236 | -1.45% |
| 2026-01-14 | 18.00 | 18.19 | 17.60 | 17.87 | 17.74 | qfq | 7,542,710 | 135,182,175 | -0.89% |
| 2026-01-13 | 17.81 | 18.38 | 17.50 | 18.03 | 17.90 | qfq | 9,477,900 | 170,281,097 | 1.98% |
| 2026-01-12 | 17.31 | 17.71 | 17.23 | 17.68 | 17.56 | qfq | 4,930,343 | 86,312,526 | 2.26% |
| 2026-01-09 | 17.36 | 17.47 | 17.18 | 17.29 | 17.17 | qfq | 4,762,188 | 82,413,122 | -0.46% |
| 2026-01-08 | 17.17 | 17.40 | 17.05 | 17.37 | 17.25 | qfq | 4,043,190 | 69,792,638 | 0.99% |
| 2026-01-07 | 17.23 | 17.35 | 17.01 | 17.20 | 17.08 | qfq | 5,005,899 | 85,974,755 | -0.58% |
| 2026-01-06 | 17.25 | 17.33 | 17.00 | 17.30 | 17.18 | qfq | 4,423,100 | 76,103,937 | 0.35% |
| 2026-01-05 | 16.77 | 17.36 | 16.64 | 17.24 | 17.12 | qfq | 5,191,805 | 88,778,145 | 2.80% |
| 2025-12-31 | 16.60 | 16.86 | 16.41 | 16.77 | 16.65 | qfq | 2,953,385 | 49,069,380 | 1.15% |
| 2025-12-30 | 16.81 | 17.00 | 16.56 | 16.58 | 16.46 | qfq | 3,161,150 | 52,840,100 | -1.72% |
| 2025-12-29 | 16.72 | 17.10 | 16.61 | 16.87 | 16.75 | qfq | 4,009,741 | 67,698,979 | 0.66% |
| 2025-12-26 | 17.25 | 17.65 | 16.72 | 16.76 | 16.64 | qfq | 4,886,409 | 83,105,751 | -2.27% |
| 2025-12-25 | 16.85 | 17.24 | 16.79 | 17.15 | 17.03 | qfq | 4,069,699 | 69,334,135 | 1.96% |
| 2025-12-24 | 16.56 | 16.85 | 16.53 | 16.82 | 16.70 | qfq | 2,719,500 | 45,503,676 | 1.08% |
| 2025-12-23 | 17.01 | 17.18 | 16.50 | 16.64 | 16.52 | qfq | 4,526,300 | 75,440,151 | -1.01% |
| 2025-12-22 | 16.77 | 16.90 | 16.66 | 16.81 | 16.69 | qfq | 3,546,000 | 59,471,510 | 0.12% |
| 2025-12-19 | 16.43 | 16.81 | 16.33 | 16.79 | 16.67 | qfq | 3,741,870 | 62,145,497 | 2.25% |
| 2025-12-18 | 16.40 | 16.67 | 16.29 | 16.42 | 16.31 | qfq | 2,859,619 | 47,172,882 | 0.37% |
| 2025-12-17 | 16.48 | 16.69 | 16.11 | 16.36 | 16.25 | qfq | 4,193,600 | 68,699,628 | -1.09% |
| 2025-12-16 | 16.90 | 17.18 | 16.48 | 16.54 | 16.42 | qfq | 4,120,222 | 68,886,204 | -1.55% |
| 2025-12-15 | 16.63 | 16.94 | 16.45 | 16.80 | 16.68 | qfq | 3,281,700 | 55,079,573 | 0.90% |
| 2025-12-12 | 16.55 | 16.86 | 16.42 | 16.65 | 16.53 | qfq | 3,453,700 | 57,569,183 | 0.60% |
| 2025-12-11 | 16.94 | 16.94 | 16.55 | 16.55 | 16.43 | qfq | 3,606,770 | 60,163,576 | -2.36% |
| 2025-12-10 | 17.06 | 17.21 | 16.84 | 16.95 | 16.83 | qfq | 3,165,149 | 53,733,426 | -0.94% |
| 2025-12-09 | 17.25 | 17.31 | 17.08 | 17.11 | 16.99 | qfq | 3,255,110 | 55,900,383 | -0.29% |
| 2025-12-08 | 17.51 | 17.56 | 17.09 | 17.16 | 17.04 | qfq | 4,783,465 | 82,634,938 | -1.27% |
| 2025-12-05 | 17.50 | 17.50 | 17.13 | 17.38 | 17.26 | qfq | 3,434,070 | 59,411,178 | -0.57% |
| 2025-12-04 | 17.76 | 17.89 | 17.43 | 17.48 | 17.36 | qfq | 2,629,800 | 46,346,325 | -1.58% |
| 2025-12-03 | 18.06 | 18.14 | 17.65 | 17.76 | 17.64 | qfq | 2,977,820 | 53,039,531 | -1.44% |
| 2025-12-02 | 17.97 | 18.18 | 17.60 | 18.02 | 17.89 | qfq | 4,046,170 | 72,669,186 | 0.22% |
| 2025-12-01 | 18.17 | 18.23 | 17.93 | 17.98 | 17.85 | qfq | 3,044,070 | 54,975,013 | -0.99% |
| 2025-11-28 | 17.88 | 18.18 | 17.72 | 18.16 | 18.03 | qfq | 3,471,240 | 62,591,843 | 1.40% |
| 2025-11-27 | 18.04 | 18.21 | 17.82 | 17.91 | 17.78 | qfq | 4,362,910 | 78,331,279 | -0.44% |
| 2025-11-26 | 18.45 | 18.79 | 17.83 | 17.99 | 17.86 | qfq | 7,698,210 | 140,443,169 | -3.07% |
| 2025-11-25 | 18.58 | 18.84 | 18.40 | 18.56 | 18.43 | qfq | 5,104,459 | 95,005,542 | 1.03% |
| 2025-11-24 | 18.32 | 18.87 | 18.20 | 18.37 | 18.24 | qfq | 5,369,158 | 99,332,488 | 1.10% |
| 2025-11-21 | 18.21 | 18.70 | 17.92 | 18.17 | 18.04 | qfq | 6,916,140 | 126,653,398 | -3.04% |
| 2025-11-20 | 18.62 | 18.89 | 18.35 | 18.74 | 18.61 | qfq | 7,144,100 | 133,094,310 | -0.37% |
| 2025-11-19 | 18.82 | 19.07 | 18.48 | 18.81 | 18.68 | qfq | 7,054,749 | 132,148,444 | 0.32% |
| 2025-11-18 | 19.18 | 19.43 | 18.62 | 18.75 | 18.62 | qfq | 8,187,299 | 154,593,627 | -2.85% |
| 2025-11-17 | 19.83 | 19.86 | 19.16 | 19.30 | 19.16 | qfq | 10,092,430 | 196,198,476 | -3.02% |
| 2025-11-14 | 19.08 | 20.92 | 19.07 | 19.90 | 19.76 | qfq | 20,099,167 | 407,855,951 | 3.75% |
| 2025-11-13 | 18.80 | 19.34 | 18.46 | 19.18 | 19.05 | qfq | 12,681,580 | 240,730,450 | 0.05% |
| 2025-11-12 | 18.40 | 19.49 | 18.11 | 19.17 | 19.04 | qfq | 20,821,921 | 393,093,438 | 7.04% |
| 2025-11-11 | 18.09 | 18.09 | 17.70 | 17.91 | 17.78 | qfq | 4,991,149 | 89,159,591 | -0.50% |
| 2025-11-10 | 17.25 | 18.09 | 17.17 | 18.00 | 17.87 | qfq | 8,728,698 | 155,175,686 | 4.71% |
| 2025-11-07 | 17.34 | 17.48 | 17.17 | 17.19 | 17.07 | qfq | 3,337,850 | 57,873,808 | -1.15% |
| 2025-11-06 | 17.45 | 17.50 | 17.32 | 17.39 | 17.27 | qfq | 2,943,230 | 51,246,244 | -0.34% |
| 2025-11-05 | 17.32 | 17.68 | 17.31 | 17.45 | 17.33 | qfq | 4,348,070 | 76,086,705 | -0.29% |
| 2025-11-04 | 17.60 | 17.71 | 17.32 | 17.50 | 17.38 | qfq | 4,196,200 | 73,548,899 | -1.07% |
| 2025-11-03 | 17.36 | 17.71 | 17.29 | 17.69 | 17.57 | qfq | 5,948,324 | 104,510,619 | 1.20% |
| 2025-10-31 | 17.09 | 17.58 | 17.09 | 17.48 | 17.36 | qfq | 6,090,160 | 105,537,788 | 2.16% |
| 2025-10-30 | 17.57 | 17.60 | 17.07 | 17.11 | 16.99 | qfq | 6,603,450 | 114,027,996 | -2.78% |
| 2025-10-29 | 17.09 | 17.76 | 16.79 | 17.60 | 17.48 | qfq | 9,677,299 | 167,577,383 | 2.98% |
| 2025-10-28 | 16.87 | 17.29 | 16.86 | 17.09 | 16.97 | qfq | 6,538,440 | 111,833,751 | 0.35% |
| 2025-10-27 | 16.91 | 17.35 | 16.88 | 17.03 | 16.91 | qfq | 7,335,250 | 125,188,994 | 0.00% |
| 2025-10-24 | 17.27 | 17.27 | 16.82 | 17.03 | 16.91 | qfq | 8,371,200 | 142,061,199 | 0.41% |
| 2025-10-23 | 17.45 | 17.50 | 16.79 | 16.96 | 16.84 | qfq | 16,177,799 | 275,334,204 | -4.07% |
| 2025-10-22 | 18.83 | 19.60 | 17.61 | 17.68 | 17.56 | qfq | 24,824,738 | 459,676,681 | 4.37% |
| 2025-10-21 | 16.56 | 16.99 | 16.46 | 16.94 | 16.82 | qfq | 3,377,570 | 56,646,186 | 2.29% |
| 2025-10-20 | 16.72 | 17.02 | 16.40 | 16.56 | 16.44 | qfq | 3,803,350 | 63,447,241 | -0.30% |
| 2025-10-17 | 16.80 | 17.02 | 16.61 | 16.61 | 16.49 | qfq | 3,246,100 | 54,701,368 | -1.25% |
| 2025-10-16 | 16.98 | 17.11 | 16.77 | 16.82 | 16.70 | qfq | 2,874,000 | 48,680,285 | -1.12% |
| 2025-10-15 | 16.80 | 17.07 | 16.57 | 17.01 | 16.89 | qfq | 3,691,499 | 62,405,650 | 2.47% |
| 2025-10-14 | 16.94 | 17.17 | 16.57 | 16.60 | 16.48 | qfq | 3,946,509 | 66,382,097 | -2.01% |
| 2025-10-13 | 16.83 | 17.35 | 16.37 | 16.94 | 16.82 | qfq | 5,320,889 | 90,323,623 | -2.25% |
| 2025-10-10 | 17.05 | 17.57 | 17.04 | 17.33 | 17.21 | qfq | 3,992,349 | 69,247,915 | 1.11% |
| 2025-10-09 | 17.79 | 17.79 | 16.99 | 17.14 | 17.02 | qfq | 5,849,740 | 100,271,041 | -1.72% |
| 2025-09-30 | 17.62 | 17.83 | 17.42 | 17.44 | 17.32 | qfq | 2,989,250 | 52,553,537 | -1.25% |
| 2025-09-29 | 17.40 | 17.66 | 17.00 | 17.66 | 17.54 | qfq | 3,635,549 | 63,295,452 | 1.49% |
| 2025-09-26 | 17.59 | 17.76 | 17.25 | 17.40 | 17.28 | qfq | 3,293,937 | 57,723,423 | -0.91% |
| 2025-09-25 | 17.93 | 18.00 | 17.53 | 17.56 | 17.44 | qfq | 3,709,598 | 65,655,100 | -2.01% |
| 2025-09-24 | 17.49 | 17.92 | 17.45 | 17.92 | 17.79 | qfq | 3,212,354 | 57,016,896 | 2.46% |
| 2025-09-23 | 17.87 | 18.00 | 17.17 | 17.49 | 17.37 | qfq | 5,598,950 | 97,573,835 | -2.13% |
| 2025-09-22 | 18.29 | 18.42 | 17.69 | 17.87 | 17.74 | qfq | 6,975,485 | 125,031,459 | -2.30% |
| 2025-09-19 | 18.64 | 19.09 | 18.27 | 18.29 | 18.16 | qfq | 6,895,540 | 128,674,401 | -1.93% |
| 2025-09-18 | 19.11 | 19.38 | 18.46 | 18.65 | 18.52 | qfq | 6,667,240 | 126,654,250 | -2.41% |
| 2025-09-17 | 19.20 | 19.36 | 19.02 | 19.11 | 18.98 | qfq | 5,698,970 | 109,413,151 | -0.36% |
| 2025-09-16 | 19.03 | 19.25 | 18.86 | 19.18 | 19.05 | qfq | 4,778,449 | 91,085,531 | 0.37% |
| 2025-09-15 | 18.80 | 19.49 | 18.64 | 19.11 | 18.98 | qfq | 5,845,249 | 111,772,541 | 0.95% |
| 2025-09-12 | 19.08 | 19.37 | 18.85 | 18.93 | 18.80 | qfq | 7,232,184 | 138,091,829 | -0.47% |
| 2025-09-11 | 19.14 | 19.15 | 18.71 | 19.02 | 18.89 | qfq | 7,374,058 | 139,716,841 | -0.94% |
| 2025-09-10 | 18.90 | 19.42 | 18.50 | 19.20 | 19.07 | qfq | 9,218,239 | 175,210,521 | 1.69% |
| 2025-09-09 | 18.37 | 19.37 | 18.31 | 18.88 | 18.75 | qfq | 10,028,350 | 188,643,994 | 2.28% |
| 2025-09-08 | 18.20 | 18.71 | 17.62 | 18.46 | 18.33 | qfq | 11,296,390 | 207,091,002 | -2.43% |
| 2025-09-05 | 18.75 | 18.95 | 18.23 | 18.92 | 18.79 | qfq | 5,667,456 | 105,827,328 | 1.72% |
| 2025-09-04 | 18.35 | 18.89 | 18.29 | 18.60 | 18.47 | qfq | 7,289,810 | 135,881,457 | 1.36% |
| 2025-09-03 | 19.14 | 19.30 | 18.34 | 18.35 | 18.22 | qfq | 7,410,210 | 138,478,287 | -4.13% |
| 2025-09-02 | 19.55 | 19.63 | 19.02 | 19.14 | 19.01 | qfq | 7,128,467 | 137,619,024 | -1.80% |
| 2025-09-01 | 19.21 | 19.56 | 19.11 | 19.49 | 19.35 | qfq | 6,812,850 | 132,328,494 | 1.46% |
| 2025-08-29 | 19.92 | 19.92 | 19.18 | 19.21 | 19.08 | qfq | 8,157,050 | 158,739,176 | -2.93% |
| 2025-08-28 | 19.24 | 19.89 | 18.55 | 19.79 | 19.65 | qfq | 12,193,068 | 235,480,548 | 2.86% |
| 2025-08-27 | 19.85 | 20.08 | 19.23 | 19.24 | 19.11 | qfq | 11,265,100 | 222,291,664 | -3.61% |
| 2025-08-26 | 20.37 | 20.86 | 19.91 | 19.96 | 19.82 | qfq | 15,939,010 | 322,504,275 | -1.92% |
| 2025-08-25 | 20.25 | 20.59 | 20.18 | 20.35 | 20.21 | qfq | 13,711,914 | 279,272,660 | -0.68% |
| 2025-08-22 | 20.80 | 21.20 | 20.32 | 20.49 | 20.35 | qfq | 18,597,814 | 382,974,290 | -3.98% |
| 2025-08-21 | 22.02 | 24.66 | 21.09 | 21.34 | 21.19 | qfq | 35,957,258 | 813,925,591 | 3.09% |
| 2025-08-20 | 19.78 | 20.70 | 19.50 | 20.70 | 20.56 | qfq | 15,153,499 | 303,083,365 | 2.68% |
| 2025-08-19 | 19.65 | 20.37 | 19.43 | 20.16 | 20.02 | qfq | 14,353,147 | 286,971,059 | 2.86% |
| 2025-08-18 | 19.48 | 19.78 | 19.39 | 19.60 | 19.46 | qfq | 7,877,961 | 154,477,116 | 1.14% |
| 2025-08-15 | 19.21 | 19.41 | 19.10 | 19.38 | 19.24 | qfq | 5,317,090 | 102,484,781 | 0.94% |
| 2025-08-14 | 19.74 | 19.83 | 19.13 | 19.20 | 19.07 | qfq | 8,580,379 | 167,069,347 | -3.47% |
| 2025-08-13 | 19.85 | 20.15 | 19.52 | 19.89 | 19.75 | qfq | 9,984,577 | 197,890,959 | 0.51% |
| 2025-08-12 | 20.00 | 20.40 | 19.64 | 19.79 | 19.65 | qfq | 12,788,699 | 254,710,129 | -1.84% |
| 2025-08-11 | 19.54 | 20.76 | 19.26 | 20.16 | 20.02 | qfq | 20,341,446 | 406,993,132 | 5.00% |
| 2025-08-08 | 19.21 | 19.67 | 18.98 | 19.20 | 19.07 | qfq | 13,912,774 | 268,136,468 | -0.31% |
| 2025-08-07 | 19.45 | 19.92 | 19.07 | 19.26 | 19.13 | qfq | 17,521,483 | 340,348,175 | -1.33% |
| 2025-08-06 | 20.39 | 20.60 | 19.29 | 19.52 | 19.38 | qfq | 25,906,341 | 511,196,231 | -3.98% |
| 2025-08-05 | 22.50 | 23.76 | 20.11 | 20.33 | 20.19 | qfq | 42,568,280 | 914,898,207 | -10.28% |
| 2025-08-04 | 20.40 | 23.20 | 20.19 | 22.66 | 22.50 | qfq | 40,354,032 | 869,665,635 | 11.08% |
| 2025-08-01 | 16.83 | 20.40 | 16.83 | 20.40 | 20.26 | qfq | 34,245,883 | 663,050,299 | 20.00% |
| 2025-07-31 | 17.10 | 17.39 | 16.76 | 17.00 | 16.88 | qfq | 7,583,149 | 128,758,266 | -0.53% |
| 2025-07-30 | 17.12 | 17.34 | 16.91 | 17.09 | 16.97 | qfq | 5,880,549 | 100,879,563 | -0.18% |
| 2025-07-29 | 17.77 | 17.91 | 16.96 | 17.12 | 17.00 | qfq | 7,495,646 | 129,447,034 | 0.77% |
| 2025-07-28 | 17.16 | 17.25 | 16.96 | 16.99 | 16.87 | qfq | 5,198,070 | 88,549,262 | -0.99% |
| 2025-07-25 | 17.73 | 17.77 | 17.07 | 17.16 | 17.04 | qfq | 8,427,740 | 146,466,414 | -2.39% |
| 2025-07-24 | 17.20 | 17.66 | 17.20 | 17.58 | 17.46 | qfq | 7,649,299 | 133,510,584 | 2.21% |
| 2025-07-23 | 17.20 | 17.77 | 17.03 | 17.20 | 17.08 | qfq | 10,726,503 | 186,570,804 | 0.29% |
| 2025-07-22 | 17.19 | 17.28 | 16.92 | 17.15 | 17.03 | qfq | 5,269,252 | 90,093,349 | -0.06% |
| 2025-07-21 | 17.09 | 17.20 | 16.97 | 17.16 | 17.04 | qfq | 4,563,799 | 78,042,783 | 0.59% |
| 2025-07-18 | 17.13 | 17.23 | 16.91 | 17.06 | 16.94 | qfq | 5,805,750 | 98,900,685 | -0.41% |
| 2025-07-17 | 17.09 | 17.28 | 17.01 | 17.13 | 17.01 | qfq | 4,902,650 | 83,850,235 | 0.00% |
| 2025-07-16 | 17.15 | 17.21 | 16.95 | 17.13 | 17.01 | qfq | 3,983,750 | 68,116,350 | -0.35% |
| 2025-07-15 | 17.19 | 17.33 | 16.93 | 17.19 | 16.92 | qfq | 4,987,649 | 85,357,120 | 0.00% |
| 2025-07-14 | 17.38 | 17.45 | 17.06 | 17.19 | 16.92 | qfq | 5,139,749 | 88,423,358 | -1.09% |
| 2025-07-11 | 17.36 | 17.41 | 17.13 | 17.38 | 17.11 | qfq | 6,630,750 | 114,452,701 | 0.06% |
| 2025-07-10 | 18.03 | 18.10 | 17.23 | 17.37 | 17.10 | qfq | 10,678,490 | 186,994,477 | -3.34% |
| 2025-07-09 | 18.36 | 18.74 | 17.88 | 17.97 | 17.69 | qfq | 10,567,639 | 192,392,372 | -2.76% |
| 2025-07-08 | 18.79 | 18.98 | 18.30 | 18.48 | 18.19 | qfq | 9,521,507 | 176,941,919 | 0.00% |
| 2025-07-07 | 18.81 | 19.10 | 18.20 | 18.48 | 18.19 | qfq | 16,786,835 | 311,429,539 | -1.49% |
| 2025-07-04 | 16.65 | 19.50 | 16.65 | 18.76 | 18.47 | qfq | 29,778,196 | 543,033,358 | 12.67% |
| 2025-07-03 | 16.33 | 16.80 | 16.20 | 16.65 | 16.39 | qfq | 8,934,142 | 148,451,147 | 1.96% |
| 2025-07-02 | 16.23 | 16.78 | 16.22 | 16.33 | 16.07 | qfq | 8,935,160 | 146,817,802 | -0.31% |
| 2025-07-01 | 15.54 | 16.44 | 15.54 | 16.38 | 16.12 | qfq | 12,721,064 | 205,343,878 | 5.07% |
| 2025-06-30 | 15.37 | 15.67 | 15.26 | 15.59 | 15.35 | qfq | 5,836,447 | 90,560,785 | 1.30% |
| 2025-06-27 | 15.33 | 15.70 | 15.30 | 15.39 | 15.15 | qfq | 4,957,548 | 76,548,475 | 0.39% |
| 2025-06-26 | 15.55 | 15.69 | 15.33 | 15.33 | 15.09 | qfq | 5,508,750 | 85,364,412 | -1.54% |
| 2025-06-25 | 15.63 | 15.77 | 15.35 | 15.57 | 15.33 | qfq | 3,602,272 | 55,876,682 | -0.32% |
| 2025-06-24 | 15.45 | 15.64 | 15.23 | 15.62 | 15.38 | qfq | 3,628,750 | 56,468,217 | 1.49% |
| 2025-06-23 | 15.21 | 15.39 | 15.03 | 15.39 | 15.15 | qfq | 2,621,850 | 40,024,776 | 1.12% |
| 2025-06-20 | 15.30 | 15.44 | 15.20 | 15.22 | 14.98 | qfq | 2,284,460 | 34,978,290 | -0.65% |
| 2025-06-19 | 15.48 | 15.70 | 15.22 | 15.32 | 15.08 | qfq | 3,914,750 | 60,252,346 | -1.79% |
| 2025-06-18 | 15.81 | 15.85 | 15.38 | 15.60 | 15.36 | qfq | 5,019,400 | 78,033,229 | -2.01% |
| 2025-06-17 | 16.09 | 16.19 | 15.79 | 15.92 | 15.67 | qfq | 4,283,810 | 68,295,295 | -1.06% |
| 2025-06-16 | 15.78 | 16.09 | 15.78 | 16.09 | 15.84 | qfq | 3,991,880 | 63,860,826 | 1.19% |
| 2025-06-13 | 16.36 | 16.37 | 15.77 | 15.90 | 15.65 | qfq | 7,315,879 | 116,803,352 | -3.23% |
| 2025-06-12 | 16.28 | 16.58 | 16.21 | 16.43 | 16.17 | qfq | 6,843,000 | 112,059,167 | 0.49% |
| 2025-06-11 | 16.45 | 16.50 | 16.23 | 16.35 | 16.09 | qfq | 6,124,950 | 100,075,402 | -0.06% |
| 2025-06-10 | 16.58 | 16.71 | 16.22 | 16.36 | 16.10 | qfq | 11,147,893 | 183,246,421 | -1.33% |
| 2025-06-09 | 15.75 | 16.76 | 15.62 | 16.58 | 16.32 | qfq | 13,224,580 | 215,703,002 | 5.61% |
| 2025-06-06 | 16.24 | 16.31 | 15.54 | 15.70 | 15.45 | qfq | 12,621,151 | 199,062,390 | -3.86% |
| 2025-06-05 | 16.35 | 16.95 | 16.16 | 16.33 | 16.07 | qfq | 14,878,329 | 244,914,649 | -1.09% |
| 2025-06-04 | 16.50 | 16.71 | 16.25 | 16.51 | 16.25 | qfq | 16,508,280 | 271,566,091 | -1.84% |
| 2025-06-03 | 15.81 | 16.85 | 15.74 | 16.82 | 16.56 | qfq | 21,013,152 | 344,585,091 | 5.06% |
| 2025-05-30 | 16.49 | 16.58 | 15.79 | 16.01 | 15.76 | qfq | 20,438,737 | 327,154,377 | -4.70% |
| 2025-05-29 | 17.07 | 17.26 | 16.38 | 16.80 | 16.54 | qfq | 28,347,134 | 473,372,612 | -2.67% |
| 2025-05-28 | 18.00 | 18.97 | 17.08 | 17.26 | 16.99 | qfq | 42,497,801 | 767,343,658 | -1.88% |
| 2025-05-27 | 15.17 | 17.59 | 15.17 | 17.59 | 17.31 | qfq | 26,341,989 | 448,468,519 | 19.99% |
| 2025-05-26 | 14.22 | 14.86 | 14.15 | 14.66 | 14.43 | qfq | 5,899,499 | 86,199,196 | 2.95% |
| 2025-05-23 | 14.57 | 14.68 | 14.19 | 14.24 | 14.02 | qfq | 5,915,227 | 85,413,014 | -1.93% |
| 2025-05-22 | 14.83 | 15.26 | 14.49 | 14.52 | 14.29 | qfq | 6,389,113 | 94,509,652 | -2.88% |
| 2025-05-21 | 15.01 | 15.29 | 14.88 | 14.95 | 14.72 | qfq | 7,008,650 | 105,199,908 | -0.20% |
| 2025-05-20 | 14.45 | 15.30 | 14.45 | 14.98 | 14.75 | qfq | 11,478,600 | 172,368,255 | 2.67% |
| 2025-05-19 | 14.59 | 14.65 | 14.25 | 14.59 | 14.36 | qfq | 5,651,226 | 81,632,131 | -0.14% |
| 2025-05-16 | 14.63 | 14.73 | 14.32 | 14.61 | 14.38 | qfq | 7,890,091 | 114,770,181 | -1.22% |
| 2025-05-15 | 13.88 | 15.15 | 13.82 | 14.79 | 14.56 | qfq | 13,225,675 | 193,484,956 | 6.25% |
| 2025-05-14 | 14.17 | 14.17 | 13.78 | 13.92 | 13.70 | qfq | 4,920,828 | 68,386,748 | -1.00% |
| 2025-05-13 | 14.44 | 14.50 | 14.03 | 14.06 | 13.84 | qfq | 5,386,916 | 76,369,735 | -1.47% |
| 2025-05-12 | 14.39 | 14.45 | 14.16 | 14.27 | 14.05 | qfq | 4,183,192 | 59,655,538 | -0.49% |
| 2025-05-09 | 14.57 | 14.67 | 14.25 | 14.34 | 14.12 | qfq | 4,848,178 | 69,858,350 | -2.12% |
| 2025-05-08 | 14.55 | 14.69 | 14.39 | 14.65 | 14.42 | qfq | 5,895,163 | 85,658,178 | 0.55% |
| 2025-05-07 | 14.85 | 14.92 | 14.34 | 14.57 | 14.34 | qfq | 7,491,393 | 109,475,949 | -1.42% |
| 2025-05-06 | 14.22 | 14.95 | 14.21 | 14.78 | 14.55 | qfq | 7,385,607 | 107,698,437 | 4.16% |
| 2025-04-30 | 14.40 | 14.56 | 14.15 | 14.19 | 13.97 | qfq | 6,265,599 | 89,806,450 | -1.46% |
| 2025-04-29 | 14.40 | 14.62 | 14.20 | 14.40 | 14.17 | qfq | 6,352,500 | 91,640,965 | -0.35% |
| 2025-04-28 | 15.02 | 15.06 | 14.26 | 14.45 | 14.22 | qfq | 8,941,689 | 129,680,639 | -4.93% |
| 2025-04-25 | 15.40 | 15.70 | 14.90 | 15.20 | 14.96 | qfq | 17,905,155 | 272,357,614 | -5.00% |
| 2025-04-24 | 14.49 | 16.63 | 14.05 | 16.00 | 15.75 | qfq | 25,730,369 | 397,078,143 | 11.58% |
| 2025-04-23 | 14.44 | 15.08 | 14.27 | 14.34 | 14.12 | qfq | 8,432,198 | 123,042,858 | -0.55% |
| 2025-04-22 | 14.51 | 14.74 | 14.23 | 14.42 | 14.19 | qfq | 8,325,050 | 119,915,794 | -1.23% |
| 2025-04-21 | 14.57 | 15.16 | 14.39 | 14.60 | 14.37 | qfq | 12,460,750 | 183,154,227 | 0.69% |
| 2025-04-18 | 14.11 | 15.82 | 14.03 | 14.50 | 14.27 | qfq | 17,631,640 | 262,802,151 | 1.68% |
| 2025-04-17 | 13.90 | 14.49 | 13.70 | 14.26 | 14.04 | qfq | 10,729,306 | 151,757,443 | 1.06% |
| 2025-04-16 | 14.23 | 14.55 | 13.98 | 14.11 | 13.89 | qfq | 10,524,256 | 149,634,793 | -3.75% |
| 2025-04-15 | 13.89 | 14.86 | 13.67 | 14.66 | 14.43 | qfq | 18,620,681 | 266,260,624 | 6.00% |
| 2025-04-14 | 13.58 | 14.05 | 13.41 | 13.83 | 13.61 | qfq | 11,502,888 | 158,575,027 | 2.07% |
| 2025-04-11 | 13.76 | 14.00 | 13.30 | 13.55 | 13.34 | qfq | 14,027,382 | 190,263,950 | -3.49% |
| 2025-04-10 | 12.60 | 14.47 | 12.40 | 14.04 | 13.82 | qfq | 18,423,290 | 247,680,238 | 12.95% |
| 2025-04-09 | 12.05 | 12.56 | 11.39 | 12.43 | 12.24 | qfq | 8,566,025 | 101,982,779 | 2.64% |
| 2025-04-08 | 11.46 | 12.14 | 11.33 | 12.11 | 11.92 | qfq | 8,840,884 | 105,478,765 | 7.26% |
| 2025-04-07 | 12.72 | 13.00 | 11.03 | 11.29 | 11.11 | qfq | 10,734,919 | 130,415,722 | -13.35% |
| 2025-04-03 | 12.80 | 13.28 | 12.72 | 13.03 | 12.83 | qfq | 6,330,178 | 82,845,790 | 1.40% |
| 2025-04-02 | 12.84 | 13.09 | 12.72 | 12.85 | 12.65 | qfq | 4,236,245 | 54,745,818 | 0.86% |
| 2025-04-01 | 12.30 | 12.90 | 12.29 | 12.74 | 12.54 | qfq | 4,939,141 | 62,842,526 | 3.75% |
| 2025-03-31 | 12.57 | 12.58 | 12.21 | 12.28 | 12.09 | qfq | 3,045,860 | 37,534,894 | -2.23% |
| 2025-03-28 | 12.75 | 12.83 | 12.55 | 12.56 | 12.36 | qfq | 2,640,067 | 33,397,144 | -1.64% |
| 2025-03-27 | 12.84 | 12.89 | 12.58 | 12.77 | 12.57 | qfq | 3,370,800 | 42,934,368 | 0.08% |
| 2025-03-26 | 12.58 | 12.95 | 12.46 | 12.76 | 12.56 | qfq | 3,043,680 | 38,903,724 | 1.19% |
| 2025-03-25 | 12.51 | 12.62 | 12.33 | 12.61 | 12.41 | qfq | 3,075,600 | 38,327,214 | 0.80% |
| 2025-03-24 | 12.84 | 12.92 | 12.30 | 12.51 | 12.31 | qfq | 4,100,099 | 51,489,100 | -2.57% |
| 2025-03-21 | 13.09 | 13.10 | 12.81 | 12.84 | 12.64 | qfq | 3,816,000 | 49,299,591 | -1.61% |
| 2025-03-20 | 13.06 | 13.24 | 13.02 | 13.05 | 12.85 | qfq | 3,381,490 | 44,345,436 | -0.38% |
| 2025-03-19 | 13.15 | 13.19 | 13.03 | 13.10 | 12.89 | qfq | 3,359,570 | 44,021,620 | -0.68% |
| 2025-03-18 | 13.29 | 13.38 | 13.12 | 13.19 | 12.98 | qfq | 4,718,307 | 62,209,008 | -0.53% |
| 2025-03-17 | 13.19 | 13.44 | 13.15 | 13.26 | 13.05 | qfq | 7,612,623 | 101,196,936 | 0.84% |
| 2025-03-14 | 12.60 | 13.19 | 12.60 | 13.15 | 12.94 | qfq | 10,626,600 | 138,150,115 | 4.53% |
| 2025-03-13 | 12.74 | 12.77 | 12.46 | 12.58 | 12.38 | qfq | 4,151,417 | 52,334,883 | -1.49% |
| 2025-03-12 | 12.87 | 12.91 | 12.74 | 12.77 | 12.57 | qfq | 3,193,348 | 40,882,835 | -0.85% |
| 2025-03-11 | 12.70 | 12.89 | 12.64 | 12.88 | 12.68 | qfq | 2,718,680 | 34,703,929 | 0.78% |
| 2025-03-10 | 12.63 | 12.78 | 12.58 | 12.78 | 12.58 | qfq | 3,050,320 | 38,802,182 | 1.27% |
| 2025-03-07 | 12.72 | 12.80 | 12.56 | 12.62 | 12.42 | qfq | 4,146,100 | 52,468,504 | -1.25% |
| 2025-03-06 | 12.79 | 12.85 | 12.62 | 12.78 | 12.58 | qfq | 4,607,250 | 58,786,653 | 0.16% |
| 2025-03-05 | 13.04 | 13.06 | 12.72 | 12.76 | 12.56 | qfq | 3,296,700 | 42,197,200 | -1.69% |
| 2025-03-04 | 12.80 | 13.03 | 12.73 | 12.98 | 12.78 | qfq | 2,343,998 | 30,278,117 | 0.78% |
| 2025-03-03 | 12.98 | 13.06 | 12.76 | 12.88 | 12.68 | qfq | 3,270,000 | 42,304,008 | 1.10% |
| 2025-02-28 | 13.09 | 13.16 | 12.72 | 12.74 | 12.54 | qfq | 3,353,799 | 43,364,674 | -2.67% |
| 2025-02-27 | 13.03 | 13.10 | 12.84 | 13.09 | 12.88 | qfq | 3,880,429 | 50,428,435 | 0.93% |
| 2025-02-26 | 12.74 | 13.00 | 12.72 | 12.97 | 12.77 | qfq | 3,439,840 | 44,185,218 | 1.73% |
| 2025-02-25 | 12.88 | 12.93 | 12.71 | 12.75 | 12.55 | qfq | 4,033,647 | 51,668,140 | -1.77% |
| 2025-02-24 | 12.88 | 13.10 | 12.88 | 12.98 | 12.78 | qfq | 3,572,796 | 46,339,064 | 0.78% |
| 2025-02-21 | 13.12 | 13.20 | 12.80 | 12.88 | 12.68 | qfq | 5,008,605 | 64,659,863 | -1.83% |
| 2025-02-20 | 13.07 | 13.24 | 13.00 | 13.12 | 12.91 | qfq | 4,893,437 | 64,273,416 | 0.23% |
| 2025-02-19 | 13.04 | 13.13 | 12.99 | 13.09 | 12.88 | qfq | 3,721,696 | 48,617,329 | 0.46% |
| 2025-02-18 | 13.77 | 13.77 | 12.94 | 13.03 | 12.83 | qfq | 5,808,790 | 77,329,042 | -3.12% |
| 2025-02-17 | 13.90 | 13.91 | 11.05 | 13.45 | 13.24 | qfq | 6,762,482 | 91,019,386 | -2.61% |
| 2025-02-14 | 13.62 | 14.15 | 13.58 | 13.81 | 13.59 | qfq | 5,080,037 | 70,344,112 | 1.40% |
| 2025-02-13 | 13.76 | 13.86 | 13.62 | 13.62 | 13.41 | qfq | 2,763,218 | 37,954,948 | -1.30% |
| 2025-02-12 | 13.82 | 13.91 | 13.58 | 13.80 | 13.58 | qfq | 3,508,097 | 48,111,069 | -0.43% |
| 2025-02-11 | 13.95 | 14.06 | 13.72 | 13.86 | 13.64 | qfq | 2,521,170 | 34,875,094 | -0.65% |
| 2025-02-10 | 13.60 | 13.95 | 13.55 | 13.95 | 13.73 | qfq | 3,885,696 | 53,498,382 | 1.45% |
| 2025-02-07 | 13.55 | 13.88 | 13.51 | 13.75 | 13.53 | qfq | 4,482,839 | 61,395,976 | 1.48% |
| 2025-02-06 | 13.31 | 13.58 | 13.13 | 13.55 | 13.34 | qfq | 3,939,816 | 52,724,358 | 1.50% |
| 2025-02-05 | 13.54 | 13.68 | 13.25 | 13.35 | 13.14 | qfq | 3,767,547 | 50,377,322 | -1.84% |
| 2025-01-27 | 13.48 | 14.06 | 13.45 | 13.60 | 13.39 | qfq | 5,295,288 | 72,571,387 | 0.37% |
| 2025-01-24 | 13.22 | 13.59 | 13.05 | 13.55 | 13.34 | qfq | 3,259,779 | 43,182,276 | 2.65% |
| 2025-01-23 | 13.35 | 13.51 | 13.18 | 13.20 | 12.99 | qfq | 2,084,010 | 27,830,027 | -0.45% |
| 2025-01-22 | 13.43 | 13.43 | 13.25 | 13.26 | 13.05 | qfq | 1,642,800 | 21,896,016 | -1.27% |
| 2025-01-21 | 13.59 | 13.60 | 13.33 | 13.43 | 13.22 | qfq | 2,170,818 | 29,129,509 | -1.03% |
| 2025-01-20 | 13.50 | 13.66 | 13.38 | 13.57 | 13.36 | qfq | 3,048,859 | 41,203,813 | 0.74% |
| 2025-01-17 | 13.26 | 13.57 | 13.20 | 13.47 | 13.26 | qfq | 3,672,565 | 49,333,710 | 0.97% |
| 2025-01-16 | 13.27 | 13.43 | 13.14 | 13.34 | 13.13 | qfq | 2,868,867 | 38,159,673 | 0.60% |
| 2025-01-15 | 13.50 | 13.50 | 13.15 | 13.26 | 13.05 | qfq | 3,106,867 | 41,282,125 | -1.49% |
| 2025-01-14 | 13.04 | 13.47 | 13.01 | 13.46 | 13.25 | qfq | 3,547,350 | 47,207,975 | 3.22% |
| 2025-01-13 | 12.90 | 13.04 | 12.66 | 13.04 | 12.84 | qfq | 2,673,519 | 34,364,315 | 0.77% |
| 2025-01-10 | 13.41 | 13.46 | 12.90 | 12.94 | 12.74 | qfq | 4,327,490 | 56,660,021 | -3.43% |
| 2025-01-09 | 13.18 | 13.58 | 13.10 | 13.40 | 13.19 | qfq | 4,228,649 | 56,686,594 | 1.13% |
| 2025-01-08 | 13.45 | 13.64 | 13.02 | 13.25 | 13.04 | qfq | 3,990,218 | 53,019,556 | -1.56% |
| 2025-01-07 | 13.41 | 13.50 | 13.11 | 13.46 | 13.25 | qfq | 3,216,947 | 42,797,972 | 0.30% |
| 2025-01-06 | 13.50 | 13.65 | 13.10 | 13.42 | 13.21 | qfq | 3,049,898 | 40,727,051 | -1.25% |
| 2025-01-03 | 14.11 | 14.18 | 13.59 | 13.59 | 13.38 | qfq | 3,088,129 | 42,637,721 | -3.21% |
| 2025-01-02 | 14.29 | 14.62 | 13.90 | 14.04 | 13.82 | qfq | 3,012,409 | 43,074,720 | -2.36% |
| 2024-12-31 | 14.90 | 14.99 | 14.20 | 14.38 | 14.15 | qfq | 3,016,299 | 44,011,458 | -3.62% |
| 2024-12-30 | 15.04 | 15.05 | 14.73 | 14.92 | 14.69 | qfq | 2,346,377 | 34,899,027 | -0.86% |
| 2024-12-27 | 15.15 | 15.38 | 15.02 | 15.05 | 14.81 | qfq | 3,356,498 | 50,867,577 | -1.12% |
| 2024-12-26 | 14.79 | 15.62 | 14.68 | 15.22 | 14.98 | qfq | 4,955,169 | 74,741,231 | 3.33% |
| 2024-12-25 | 15.08 | 15.20 | 14.60 | 14.73 | 14.50 | qfq | 3,575,417 | 53,023,968 | -2.39% |
| 2024-12-24 | 15.03 | 15.20 | 14.84 | 15.09 | 14.85 | qfq | 2,719,349 | 40,882,790 | 0.47% |
| 2024-12-23 | 15.73 | 15.92 | 14.97 | 15.02 | 14.78 | qfq | 4,052,547 | 62,007,143 | -5.83% |
| 2024-12-20 | 15.68 | 16.19 | 15.68 | 15.95 | 15.70 | qfq | 4,435,300 | 70,804,099 | 0.95% |
| 2024-12-19 | 15.55 | 16.03 | 15.23 | 15.80 | 15.55 | qfq | 3,889,969 | 60,591,479 | 0.64% |
| 2024-12-18 | 15.94 | 16.09 | 15.55 | 15.70 | 15.45 | qfq | 3,247,690 | 51,470,790 | -1.26% |
| 2024-12-17 | 16.40 | 16.45 | 15.74 | 15.90 | 15.65 | qfq | 4,286,820 | 68,582,940 | -3.58% |
| 2024-12-16 | 17.07 | 17.14 | 16.37 | 16.49 | 16.23 | qfq | 5,767,950 | 96,144,695 | -3.34% |
| 2024-12-13 | 17.45 | 17.47 | 17.02 | 17.06 | 16.79 | qfq | 4,956,387 | 85,274,384 | -2.57% |
| 2024-12-12 | 17.45 | 17.68 | 17.09 | 17.51 | 17.24 | qfq | 6,335,286 | 110,401,535 | 1.10% |
| 2024-12-11 | 16.99 | 17.68 | 16.95 | 17.32 | 17.05 | qfq | 6,552,837 | 114,163,359 | 1.17% |
| 2024-12-10 | 17.21 | 18.00 | 17.01 | 17.12 | 16.85 | qfq | 6,860,627 | 119,325,547 | 1.36% |
| 2024-12-09 | 17.21 | 17.40 | 16.86 | 16.89 | 16.63 | qfq | 4,969,650 | 84,893,813 | -1.86% |
| 2024-12-06 | 17.17 | 17.46 | 16.93 | 17.21 | 16.94 | qfq | 7,426,787 | 127,276,112 | -2.05% |
| 2024-12-05 | 16.33 | 17.65 | 16.13 | 17.57 | 17.29 | qfq | 11,745,313 | 199,769,084 | 6.55% |
| 2024-12-04 | 16.09 | 16.93 | 15.84 | 16.49 | 16.23 | qfq | 6,549,220 | 107,762,197 | 2.30% |
| 2024-12-03 | 16.49 | 16.51 | 16.06 | 16.12 | 15.87 | qfq | 4,598,950 | 74,602,451 | -2.07% |
| 2024-12-02 | 16.49 | 16.62 | 16.20 | 16.46 | 16.20 | qfq | 4,923,598 | 80,823,087 | -0.06% |
| 2024-11-29 | 16.20 | 16.76 | 16.10 | 16.47 | 16.21 | qfq | 7,188,569 | 118,910,572 | 1.54% |
| 2024-11-28 | 16.16 | 16.58 | 16.11 | 16.22 | 15.97 | qfq | 4,675,090 | 76,329,747 | 0.06% |
| 2024-11-27 | 16.29 | 16.29 | 15.70 | 16.21 | 15.96 | qfq | 5,069,606 | 81,319,971 | -0.98% |
| 2024-11-26 | 15.15 | 16.45 | 15.12 | 16.37 | 16.11 | qfq | 9,151,475 | 146,145,534 | 8.05% |
| 2024-11-25 | 14.80 | 15.18 | 14.76 | 15.15 | 14.91 | qfq | 1,830,660 | 27,422,189 | 2.36% |
| 2024-11-22 | 15.50 | 15.56 | 14.77 | 14.80 | 14.57 | qfq | 2,713,926 | 41,024,166 | -4.33% |
| 2024-11-21 | 15.40 | 15.58 | 15.30 | 15.47 | 15.23 | qfq | 1,980,359 | 30,599,178 | 0.13% |
| 2024-11-20 | 15.13 | 15.46 | 15.10 | 15.45 | 15.21 | qfq | 2,310,565 | 35,459,956 | 1.18% |
| 2024-11-19 | 14.91 | 15.27 | 14.88 | 15.27 | 15.03 | qfq | 1,920,100 | 28,892,668 | 2.69% |
| 2024-11-18 | 15.34 | 15.56 | 14.76 | 14.87 | 14.64 | qfq | 2,668,669 | 40,128,820 | -2.87% |
| 2024-11-15 | 15.49 | 15.89 | 15.28 | 15.31 | 15.07 | qfq | 2,800,120 | 43,678,753 | -1.10% |
| 2024-11-14 | 15.93 | 15.96 | 15.43 | 15.48 | 15.24 | qfq | 2,300,123 | 36,131,079 | -2.82% |
| 2024-11-13 | 15.92 | 16.10 | 15.70 | 15.93 | 15.68 | qfq | 2,655,815 | 42,203,177 | -0.62% |
| 2024-11-12 | 16.20 | 16.41 | 15.90 | 16.03 | 15.78 | qfq | 4,756,097 | 77,033,272 | -0.74% |
| 2024-11-11 | 15.88 | 16.15 | 15.71 | 16.15 | 15.90 | qfq | 3,885,626 | 62,066,193 | 1.38% |
| 2024-11-08 | 16.14 | 16.25 | 15.88 | 15.93 | 15.68 | qfq | 5,045,528 | 80,942,221 | -1.06% |
| 2024-11-07 | 15.56 | 16.24 | 15.43 | 16.10 | 15.85 | qfq | 5,716,288 | 91,374,924 | 3.21% |
| 2024-11-06 | 15.60 | 15.79 | 15.41 | 15.60 | 15.36 | qfq | 4,146,700 | 64,724,218 | -0.06% |
| 2024-11-05 | 15.40 | 15.65 | 15.25 | 15.61 | 15.37 | qfq | 4,018,380 | 62,392,333 | 1.17% |
| 2024-11-04 | 15.00 | 15.46 | 14.89 | 15.43 | 15.19 | qfq | 2,989,943 | 45,535,259 | 2.87% |
| 2024-11-01 | 15.22 | 15.26 | 14.71 | 15.00 | 14.77 | qfq | 3,028,044 | 45,485,036 | -1.45% |
| 2024-10-31 | 15.07 | 15.28 | 15.02 | 15.22 | 14.98 | qfq | 3,118,751 | 47,279,424 | 0.79% |
| 2024-10-30 | 15.40 | 15.47 | 14.91 | 15.10 | 14.86 | qfq | 3,467,862 | 52,500,326 | -1.95% |
| 2024-10-29 | 15.99 | 16.08 | 15.32 | 15.40 | 15.16 | qfq | 5,008,310 | 77,938,747 | -3.99% |
| 2024-10-28 | 15.72 | 16.14 | 15.42 | 16.04 | 15.79 | qfq | 5,660,049 | 89,241,582 | 0.50% |
| 2024-10-25 | 16.27 | 16.27 | 15.80 | 15.96 | 15.71 | qfq | 5,430,064 | 86,666,015 | -1.18% |
| 2024-10-24 | 15.40 | 16.90 | 15.27 | 16.15 | 15.90 | qfq | 7,558,966 | 121,920,414 | 5.14% |
| 2024-10-23 | 15.45 | 15.62 | 15.22 | 15.36 | 15.12 | qfq | 3,278,100 | 50,546,076 | -1.03% |
| 2024-10-22 | 15.52 | 15.60 | 15.31 | 15.52 | 15.28 | qfq | 4,085,576 | 63,079,266 | 1.57% |
| 2024-10-21 | 15.17 | 15.38 | 15.01 | 15.28 | 15.04 | qfq | 4,572,641 | 69,513,380 | 1.19% |
| 2024-10-18 | 14.80 | 15.26 | 14.66 | 15.10 | 14.86 | qfq | 4,740,092 | 70,999,519 | 2.23% |
| 2024-10-17 | 15.00 | 15.14 | 14.74 | 14.77 | 14.54 | qfq | 2,352,536 | 35,128,149 | 0.00% |
| 2024-10-16 | 14.56 | 15.00 | 14.54 | 14.77 | 14.54 | qfq | 2,192,540 | 32,429,505 | 0.00% |
| 2024-10-15 | 15.13 | 15.33 | 14.75 | 14.77 | 14.54 | qfq | 3,399,164 | 50,888,828 | -2.76% |
| 2024-10-14 | 14.93 | 15.22 | 14.56 | 15.19 | 14.95 | qfq | 3,107,046 | 46,468,153 | 1.81% |
| 2024-10-11 | 15.70 | 15.75 | 14.68 | 14.92 | 14.69 | qfq | 3,324,946 | 50,563,775 | -5.09% |
| 2024-10-10 | 16.14 | 16.25 | 15.46 | 15.72 | 15.47 | qfq | 3,713,594 | 58,937,525 | -0.82% |
| 2024-10-09 | 17.10 | 17.10 | 15.50 | 15.85 | 15.60 | qfq | 7,780,142 | 126,836,850 | -12.77% |
| 2024-10-08 | 19.24 | 19.97 | 16.66 | 18.17 | 17.89 | qfq | 14,535,646 | 262,848,027 | 6.76% |
| 2024-09-30 | 15.90 | 17.24 | 15.32 | 17.02 | 16.75 | qfq | 6,282,779 | 102,418,644 | 11.39% |
| 2024-09-27 | 14.88 | 15.56 | 14.80 | 15.28 | 15.04 | qfq | 3,360,353 | 50,960,971 | 5.82% |
| 2024-09-26 | 13.80 | 14.54 | 13.76 | 14.44 | 14.21 | qfq | 2,028,141 | 28,805,158 | 4.41% |
| 2024-09-25 | 13.80 | 14.30 | 13.78 | 13.83 | 13.61 | qfq | 1,985,099 | 27,791,972 | 0.73% |
| 2024-09-24 | 13.68 | 13.75 | 13.35 | 13.73 | 13.51 | qfq | 2,320,740 | 31,559,873 | 1.70% |
| 2024-09-23 | 13.50 | 13.72 | 13.50 | 13.50 | 13.29 | qfq | 507,400 | 6,889,952 | -0.66% |
| 2024-09-20 | 13.75 | 13.79 | 13.47 | 13.59 | 13.38 | qfq | 498,072 | 6,754,266 | -1.59% |
| 2024-09-19 | 13.59 | 13.93 | 13.40 | 13.81 | 13.59 | qfq | 855,210 | 11,758,262 | 1.62% |
| 2024-09-18 | 13.54 | 13.63 | 13.20 | 13.59 | 13.38 | qfq | 605,258 | 8,109,153 | 0.37% |
| 2024-09-13 | 13.60 | 13.68 | 13.32 | 13.54 | 13.33 | qfq | 1,156,998 | 15,656,926 | 0.07% |
| 2024-09-12 | 13.90 | 14.02 | 13.53 | 13.53 | 13.32 | qfq | 600,200 | 8,243,045 | -2.52% |
| 2024-09-11 | 13.75 | 13.93 | 13.73 | 13.88 | 13.66 | qfq | 279,820 | 3,879,939 | 0.00% |
| 2024-09-10 | 14.00 | 14.05 | 13.71 | 13.88 | 13.66 | qfq | 531,090 | 7,358,075 | -0.72% |
| 2024-09-09 | 14.03 | 14.11 | 13.88 | 13.98 | 13.76 | qfq | 284,820 | 3,985,754 | -0.29% |
| 2024-09-06 | 14.32 | 14.38 | 14.02 | 14.02 | 13.80 | qfq | 495,100 | 6,993,414 | -2.09% |
| 2024-09-05 | 14.36 | 14.45 | 14.26 | 14.32 | 14.10 | qfq | 564,801 | 8,094,015 | -0.28% |
| 2024-09-04 | 14.14 | 14.42 | 14.13 | 14.36 | 14.14 | qfq | 741,977 | 10,604,355 | 0.77% |
| 2024-09-03 | 14.21 | 14.28 | 13.90 | 14.25 | 14.03 | qfq | 572,450 | 8,126,029 | 1.57% |
| 2024-09-02 | 14.21 | 14.30 | 14.03 | 14.03 | 13.81 | qfq | 558,000 | 7,904,283 | -1.41% |
| 2024-08-30 | 14.10 | 14.39 | 13.97 | 14.23 | 14.01 | qfq | 951,220 | 13,553,757 | 0.92% |
| 2024-08-29 | 13.90 | 14.12 | 13.83 | 14.10 | 13.88 | qfq | 414,450 | 5,811,362 | 0.79% |
| 2024-08-28 | 14.08 | 14.11 | 13.87 | 13.99 | 13.77 | qfq | 371,900 | 5,204,838 | -0.64% |
| 2024-08-27 | 13.95 | 14.25 | 13.90 | 14.08 | 13.86 | qfq | 644,400 | 9,070,768 | -0.07% |
| 2024-08-26 | 13.54 | 14.17 | 13.54 | 14.09 | 13.87 | qfq | 1,363,949 | 19,105,597 | 2.85% |
| 2024-08-23 | 14.19 | 14.29 | 13.45 | 13.70 | 13.49 | qfq | 1,836,330 | 25,178,701 | -4.20% |
| 2024-08-22 | 13.99 | 14.60 | 13.99 | 14.30 | 14.08 | qfq | 1,874,000 | 26,946,190 | 1.27% |
| 2024-08-21 | 14.05 | 14.41 | 13.92 | 14.12 | 13.90 | qfq | 1,450,959 | 20,537,328 | 1.88% |
| 2024-08-20 | 13.61 | 13.98 | 13.57 | 13.86 | 13.64 | qfq | 827,458 | 11,410,592 | 1.02% |
| 2024-08-19 | 13.89 | 14.02 | 13.72 | 13.72 | 13.51 | qfq | 407,750 | 5,650,241 | -1.15% |
| 2024-08-16 | 13.58 | 13.88 | 13.58 | 13.88 | 13.66 | qfq | 449,196 | 6,200,159 | 0.07% |
| 2024-08-15 | 13.81 | 13.88 | 13.59 | 13.87 | 13.65 | qfq | 854,576 | 11,749,158 | 0.51% |
| 2024-08-14 | 13.77 | 13.86 | 13.50 | 13.80 | 13.58 | qfq | 1,068,633 | 14,611,445 | 0.15% |
| 2024-08-13 | 13.72 | 13.85 | 13.37 | 13.78 | 13.56 | qfq | 1,523,309 | 20,739,947 | -0.07% |
| 2024-08-12 | 13.80 | 13.94 | 13.73 | 13.79 | 13.57 | qfq | 492,150 | 6,806,292 | -0.07% |
| 2024-08-09 | 13.90 | 14.01 | 13.78 | 13.80 | 13.58 | qfq | 425,623 | 5,900,726 | -0.65% |
| 2024-08-08 | 13.85 | 13.96 | 13.71 | 13.89 | 13.67 | qfq | 578,700 | 8,016,734 | 0.14% |
| 2024-08-07 | 14.24 | 14.24 | 13.70 | 13.87 | 13.65 | qfq | 1,975,646 | 27,513,038 | -2.39% |
| 2024-08-06 | 13.89 | 14.36 | 13.89 | 14.21 | 13.99 | qfq | 1,259,100 | 17,814,093 | 1.50% |
| 2024-08-05 | 14.50 | 15.13 | 13.99 | 14.00 | 13.78 | qfq | 2,158,900 | 31,464,880 | -1.20% |
| 2024-08-02 | 14.15 | 14.43 | 13.94 | 14.17 | 13.95 | qfq | 1,083,415 | 15,435,156 | 0.14% |
| 2024-08-01 | 14.59 | 14.75 | 14.09 | 14.15 | 13.93 | qfq | 1,120,461 | 16,092,334 | -2.82% |
| 2024-07-31 | 14.14 | 14.57 | 14.06 | 14.56 | 14.33 | qfq | 1,039,350 | 14,952,549 | 3.26% |
| 2024-07-30 | 14.16 | 14.28 | 14.07 | 14.10 | 13.88 | qfq | 465,700 | 6,591,550 | -0.42% |
| 2024-07-29 | 14.31 | 14.45 | 14.11 | 14.16 | 13.94 | qfq | 569,215 | 8,105,654 | -1.46% |
| 2024-07-26 | 14.31 | 14.60 | 14.16 | 14.37 | 14.14 | qfq | 937,900 | 13,490,906 | 0.98% |
| 2024-07-25 | 13.92 | 14.42 | 13.92 | 14.23 | 14.01 | qfq | 907,654 | 12,896,721 | 1.07% |
| 2024-07-24 | 14.00 | 14.32 | 13.98 | 14.08 | 13.86 | qfq | 731,200 | 10,329,554 | -0.42% |
| 2024-07-23 | 14.46 | 14.46 | 14.10 | 14.14 | 13.92 | qfq | 722,401 | 10,281,492 | -2.21% |
| 2024-07-22 | 14.48 | 14.61 | 14.31 | 14.46 | 14.23 | qfq | 345,700 | 4,995,372 | 0.14% |
| 2024-07-19 | 14.23 | 14.52 | 14.22 | 14.44 | 14.21 | qfq | 369,780 | 5,337,498 | 0.28% |
| 2024-07-18 | 14.53 | 14.53 | 14.16 | 14.40 | 14.17 | qfq | 458,810 | 6,573,382 | -0.41% |
| 2024-07-17 | 14.55 | 14.66 | 14.40 | 14.46 | 14.23 | qfq | 454,150 | 6,592,191 | -0.89% |
| 2024-07-16 | 14.31 | 14.71 | 14.21 | 14.59 | 14.36 | qfq | 539,110 | 7,808,177 | 0.83% |
| 2024-07-15 | 14.57 | 14.68 | 14.38 | 14.47 | 14.24 | qfq | 353,250 | 5,107,657 | -1.03% |
| 2024-07-12 | 14.84 | 14.96 | 14.51 | 14.62 | 14.39 | qfq | 750,998 | 11,014,664 | -1.22% |
| 2024-07-11 | 14.83 | 15.05 | 14.75 | 14.80 | 14.57 | qfq | 985,935 | 14,698,807 | 0.20% |
| 2024-07-10 | 14.03 | 15.07 | 14.03 | 14.77 | 14.54 | qfq | 1,736,365 | 25,566,057 | 4.23% |
| 2024-07-09 | 14.13 | 14.20 | 13.52 | 14.17 | 13.95 | qfq | 1,214,564 | 16,885,555 | 0.43% |
| 2024-07-08 | 14.61 | 14.70 | 14.08 | 14.11 | 13.89 | qfq | 772,300 | 11,057,747 | -3.36% |
| 2024-07-05 | 14.26 | 14.65 | 14.03 | 14.60 | 14.37 | qfq | 841,450 | 12,087,014 | 1.88% |
| 2024-07-04 | 14.55 | 14.65 | 14.11 | 14.33 | 14.11 | qfq | 1,030,310 | 14,837,132 | -1.04% |
| 2024-07-03 | 14.50 | 15.02 | 14.44 | 14.48 | 14.25 | qfq | 1,065,610 | 15,707,367 | -1.83% |
| 2024-07-02 | 14.85 | 14.92 | 14.71 | 14.75 | 14.37 | qfq | 665,440 | 9,846,088 | -0.67% |
| 2024-07-01 | 14.59 | 14.96 | 14.44 | 14.85 | 14.47 | qfq | 1,430,140 | 20,989,638 | 0.88% |
| 2024-06-28 | 14.95 | 14.95 | 14.51 | 14.72 | 14.34 | qfq | 1,032,390 | 15,203,713 | -0.14% |
| 2024-06-27 | 14.98 | 15.03 | 14.72 | 14.74 | 14.36 | qfq | 716,433 | 10,626,529 | -1.80% |
| 2024-06-26 | 14.40 | 15.06 | 14.29 | 15.01 | 14.62 | qfq | 1,231,462 | 18,183,451 | 3.37% |
| 2024-06-25 | 14.46 | 14.80 | 14.39 | 14.52 | 14.15 | qfq | 995,780 | 14,500,562 | -0.68% |
| 2024-06-24 | 15.78 | 15.78 | 14.53 | 14.62 | 14.24 | qfq | 2,256,733 | 33,699,240 | -7.70% |
| 2024-06-21 | 15.02 | 15.84 | 14.86 | 15.84 | 15.43 | qfq | 2,561,260 | 39,846,402 | 5.46% |
| 2024-06-20 | 15.50 | 15.51 | 14.95 | 15.02 | 14.63 | qfq | 704,806 | 10,690,209 | -2.53% |
| 2024-06-19 | 15.67 | 15.80 | 15.20 | 15.41 | 15.01 | qfq | 938,750 | 14,439,890 | -1.66% |
| 2024-06-18 | 15.58 | 15.84 | 15.47 | 15.67 | 15.27 | qfq | 1,552,780 | 24,320,788 | -0.13% |
| 2024-06-17 | 15.11 | 15.85 | 14.87 | 15.69 | 15.29 | qfq | 2,581,939 | 39,833,822 | 3.84% |
| 2024-06-14 | 14.70 | 15.14 | 14.52 | 15.11 | 14.72 | qfq | 1,443,209 | 21,594,595 | 2.51% |
| 2024-06-13 | 14.88 | 14.92 | 14.67 | 14.74 | 14.36 | qfq | 893,240 | 13,180,750 | -0.94% |
| 2024-06-12 | 14.80 | 15.12 | 14.72 | 14.88 | 14.50 | qfq | 1,057,384 | 15,783,283 | -0.20% |
| 2024-06-11 | 14.50 | 14.93 | 14.50 | 14.91 | 14.53 | qfq | 1,003,250 | 14,823,178 | 0.47% |
| 2024-06-07 | 15.02 | 15.13 | 14.60 | 14.84 | 14.46 | qfq | 1,525,800 | 22,643,659 | -1.07% |
| 2024-06-06 | 15.15 | 15.37 | 14.40 | 15.00 | 14.61 | qfq | 3,517,112 | 52,280,853 | -1.51% |
| 2024-06-05 | 15.71 | 15.78 | 15.18 | 15.23 | 14.84 | qfq | 1,352,570 | 20,965,899 | -3.49% |
| 2024-06-04 | 15.67 | 15.82 | 15.34 | 15.78 | 15.37 | qfq | 2,007,424 | 31,293,204 | 0.51% |
| 2024-06-03 | 15.67 | 16.10 | 15.51 | 15.70 | 15.30 | qfq | 2,215,504 | 34,887,885 | 0.38% |
| 2024-05-31 | 15.69 | 15.70 | 15.51 | 15.64 | 15.24 | qfq | 952,795 | 14,882,626 | 0.71% |
| 2024-05-30 | 15.70 | 15.83 | 15.40 | 15.53 | 15.13 | qfq | 1,096,889 | 17,098,473 | -1.27% |
| 2024-05-29 | 15.68 | 16.02 | 15.52 | 15.73 | 15.33 | qfq | 2,257,110 | 35,595,309 | 0.25% |
| 2024-05-28 | 15.76 | 16.05 | 15.61 | 15.69 | 15.29 | qfq | 1,712,126 | 27,011,245 | -1.26% |
| 2024-05-27 | 16.04 | 16.04 | 15.69 | 15.89 | 15.48 | qfq | 2,064,072 | 32,716,376 | 0.57% |
| 2024-05-24 | 16.37 | 16.37 | 15.80 | 15.80 | 15.39 | qfq | 1,325,076 | 21,231,575 | -1.80% |
| 2024-05-23 | 16.85 | 16.85 | 16.00 | 16.09 | 15.68 | qfq | 3,162,842 | 51,171,605 | -4.28% |
| 2024-05-22 | 17.00 | 17.17 | 16.73 | 16.81 | 16.38 | qfq | 2,246,469 | 37,996,102 | -0.65% |
| 2024-05-21 | 17.50 | 17.60 | 16.77 | 16.92 | 16.49 | qfq | 3,897,890 | 66,433,487 | -4.35% |
| 2024-05-20 | 17.42 | 18.15 | 17.12 | 17.69 | 17.24 | qfq | 4,013,610 | 70,817,185 | 3.27% |
| 2024-05-17 | 17.05 | 17.35 | 17.00 | 17.13 | 16.69 | qfq | 1,097,800 | 18,841,344 | -0.52% |
| 2024-05-16 | 17.04 | 17.27 | 16.92 | 17.22 | 16.78 | qfq | 1,502,790 | 25,693,802 | 0.58% |
| 2024-05-15 | 16.96 | 17.38 | 16.81 | 17.12 | 16.68 | qfq | 1,913,700 | 32,908,973 | 0.82% |
| 2024-05-14 | 16.51 | 17.10 | 16.51 | 16.98 | 16.54 | qfq | 1,847,433 | 31,063,209 | 2.35% |
| 2024-05-13 | 16.68 | 17.20 | 16.35 | 16.59 | 16.16 | qfq | 2,695,347 | 45,184,206 | -2.12% |
| 2024-05-10 | 17.05 | 17.48 | 16.80 | 16.95 | 16.51 | qfq | 3,280,845 | 56,069,690 | -1.45% |
| 2024-05-09 | 17.18 | 17.50 | 16.94 | 17.20 | 16.76 | qfq | 2,671,230 | 46,061,680 | 0.12% |
| 2024-05-08 | 17.00 | 17.40 | 16.82 | 17.18 | 16.74 | qfq | 2,268,900 | 38,870,053 | -0.06% |
| 2024-05-07 | 17.15 | 17.33 | 16.80 | 17.19 | 16.75 | qfq | 2,664,330 | 45,434,610 | -0.29% |
| 2024-05-06 | 16.89 | 17.35 | 16.71 | 17.24 | 16.80 | qfq | 4,037,840 | 68,826,852 | 2.13% |
| 2024-04-30 | 16.51 | 17.13 | 16.24 | 16.88 | 16.45 | qfq | 3,681,710 | 61,609,323 | 3.18% |
| 2024-04-29 | 15.70 | 16.52 | 15.60 | 16.36 | 15.94 | qfq | 2,815,094 | 45,566,646 | 5.21% |
| 2024-04-26 | 15.35 | 15.80 | 15.32 | 15.55 | 15.15 | qfq | 1,956,950 | 30,399,736 | 0.78% |
| 2024-04-25 | 14.92 | 15.94 | 14.85 | 15.43 | 15.03 | qfq | 4,005,810 | 61,958,392 | 2.19% |
| 2024-04-24 | 14.74 | 15.10 | 14.56 | 15.10 | 14.71 | qfq | 2,377,360 | 35,300,980 | 3.50% |
| 2024-04-23 | 14.62 | 14.78 | 14.42 | 14.59 | 14.22 | qfq | 2,197,010 | 32,067,526 | -0.68% |
| 2024-04-22 | 14.27 | 14.89 | 13.92 | 14.69 | 14.31 | qfq | 3,971,100 | 57,684,463 | 2.94% |
| 2024-04-19 | 14.23 | 14.50 | 14.02 | 14.27 | 13.90 | qfq | 4,368,307 | 62,022,706 | -1.92% |
| 2024-04-18 | 15.00 | 15.08 | 13.81 | 14.55 | 14.18 | qfq | 8,503,330 | 122,262,908 | -5.40% |
| 2024-04-17 | 15.60 | 15.96 | 14.89 | 15.38 | 14.99 | qfq | 6,637,695 | 101,723,426 | 0.00% |
| 2024-04-16 | 16.97 | 17.06 | 15.25 | 15.38 | 14.99 | qfq | 4,568,520 | 71,888,408 | -9.37% |
| 2024-04-15 | 17.20 | 17.69 | 16.82 | 16.97 | 16.53 | qfq | 1,658,420 | 28,467,046 | -2.97% |
| 2024-04-12 | 17.65 | 17.87 | 17.45 | 17.49 | 17.04 | qfq | 1,125,170 | 19,856,175 | -1.35% |
| 2024-04-11 | 17.55 | 18.08 | 17.55 | 17.73 | 17.27 | qfq | 1,171,421 | 20,919,987 | -0.17% |
| 2024-04-10 | 17.97 | 18.04 | 17.64 | 17.76 | 17.30 | qfq | 1,196,920 | 21,334,859 | -1.66% |
| 2024-04-09 | 17.86 | 18.09 | 17.61 | 18.06 | 17.60 | qfq | 1,565,230 | 28,043,114 | 1.06% |
| 2024-04-08 | 18.30 | 18.99 | 17.82 | 17.87 | 17.41 | qfq | 3,229,299 | 59,499,723 | -2.88% |
| 2024-04-03 | 18.40 | 18.69 | 18.07 | 18.40 | 17.93 | qfq | 2,007,650 | 36,827,382 | 0.55% |
| 2024-04-02 | 18.18 | 18.47 | 18.02 | 18.30 | 17.83 | qfq | 2,495,110 | 45,628,868 | 0.66% |
| 2024-04-01 | 17.64 | 18.42 | 17.59 | 18.18 | 17.71 | qfq | 2,763,050 | 49,955,616 | 2.71% |
| 2024-03-29 | 17.66 | 17.88 | 17.30 | 17.70 | 17.25 | qfq | 2,530,390 | 44,382,248 | -0.51% |
| 2024-03-28 | 17.50 | 18.14 | 16.80 | 17.79 | 17.33 | qfq | 4,663,470 | 81,884,832 | -2.57% |
| 2024-03-27 | 18.85 | 19.65 | 17.93 | 18.26 | 17.79 | qfq | 5,583,812 | 103,517,514 | -3.59% |
| 2024-03-26 | 17.76 | 19.60 | 17.76 | 18.94 | 18.45 | qfq | 6,218,844 | 117,699,223 | 5.69% |
| 2024-03-25 | 18.11 | 18.37 | 17.57 | 17.92 | 17.46 | qfq | 3,341,050 | 59,782,892 | -2.34% |
| 2024-03-22 | 18.61 | 19.10 | 18.18 | 18.35 | 17.88 | qfq | 4,600,182 | 85,387,494 | 1.05% |
| 2024-03-21 | 17.81 | 18.16 | 17.66 | 18.16 | 17.69 | qfq | 2,589,243 | 46,329,316 | 1.91% |
| 2024-03-20 | 18.02 | 18.14 | 17.71 | 17.82 | 17.36 | qfq | 3,150,059 | 56,473,900 | -2.09% |
| 2024-03-19 | 16.96 | 19.88 | 16.81 | 18.20 | 17.73 | qfq | 6,226,585 | 112,401,571 | 7.76% |
| 2024-03-18 | 16.90 | 16.99 | 16.75 | 16.89 | 16.46 | qfq | 1,534,478 | 25,879,080 | -0.06% |
| 2024-03-15 | 16.87 | 17.08 | 16.74 | 16.90 | 16.47 | qfq | 955,128 | 16,148,839 | 0.18% |
| 2024-03-14 | 16.93 | 17.07 | 16.69 | 16.87 | 16.44 | qfq | 1,194,778 | 20,212,811 | -0.30% |
| 2024-03-13 | 16.95 | 17.02 | 16.73 | 16.92 | 16.49 | qfq | 985,060 | 16,614,230 | -0.18% |
| 2024-03-12 | 16.99 | 17.11 | 16.84 | 16.95 | 16.51 | qfq | 1,111,832 | 18,847,645 | 0.06% |
| 2024-03-11 | 16.48 | 17.17 | 16.37 | 16.94 | 16.51 | qfq | 1,720,171 | 28,929,211 | 2.73% |
| 2024-03-08 | 16.37 | 16.50 | 16.22 | 16.49 | 16.07 | qfq | 1,014,850 | 16,612,218 | 0.06% |
| 2024-03-07 | 16.45 | 16.56 | 16.29 | 16.48 | 16.06 | qfq | 983,390 | 16,146,480 | 0.18% |
| 2024-03-06 | 16.42 | 16.46 | 16.13 | 16.45 | 16.03 | qfq | 1,348,842 | 21,999,814 | -0.30% |
| 2024-03-05 | 16.73 | 16.73 | 16.29 | 16.50 | 16.08 | qfq | 1,820,483 | 29,931,928 | -1.37% |
| 2024-03-04 | 16.83 | 16.98 | 16.58 | 16.73 | 16.30 | qfq | 1,403,410 | 23,435,612 | -0.71% |
| 2024-03-01 | 16.90 | 17.04 | 16.72 | 16.85 | 16.42 | qfq | 1,161,480 | 19,548,748 | -0.18% |
| 2024-02-29 | 16.70 | 16.93 | 16.41 | 16.88 | 16.45 | qfq | 1,608,190 | 26,955,918 | 1.02% |
| 2024-02-28 | 17.19 | 17.73 | 16.62 | 16.71 | 16.28 | qfq | 2,638,600 | 45,357,955 | -3.19% |
| 2024-02-27 | 16.87 | 17.27 | 16.72 | 17.26 | 16.82 | qfq | 2,361,464 | 40,164,079 | 1.71% |
| 2024-02-26 | 16.92 | 17.18 | 16.64 | 16.97 | 16.53 | qfq | 1,976,017 | 33,302,605 | 0.30% |
| 2024-02-23 | 16.70 | 16.99 | 16.60 | 16.92 | 16.49 | qfq | 1,709,348 | 28,764,804 | 0.89% |
| 2024-02-22 | 16.45 | 16.80 | 16.41 | 16.77 | 16.34 | qfq | 1,727,245 | 28,695,323 | 0.54% |
| 2024-02-21 | 16.65 | 16.93 | 16.40 | 16.68 | 16.25 | qfq | 2,452,533 | 40,905,645 | 0.24% |
| 2024-02-20 | 16.70 | 16.78 | 16.33 | 16.64 | 16.21 | qfq | 893,297 | 14,785,834 | -0.78% |
| 2024-02-19 | 16.99 | 17.25 | 16.38 | 16.77 | 16.34 | qfq | 1,839,760 | 31,142,325 | -0.77% |
| 2024-02-08 | 16.15 | 17.10 | 15.76 | 16.90 | 16.47 | qfq | 2,031,669 | 33,659,197 | 4.77% |
| 2024-02-07 | 15.99 | 16.36 | 15.66 | 16.13 | 15.72 | qfq | 1,355,119 | 21,656,591 | -0.31% |
| 2024-02-06 | 15.83 | 16.68 | 15.48 | 16.18 | 15.76 | qfq | 2,077,350 | 33,473,179 | 0.81% |
| 2024-02-05 | 16.38 | 16.38 | 15.43 | 16.05 | 15.64 | qfq | 2,310,553 | 36,618,465 | -2.01% |
| 2024-02-02 | 16.55 | 16.80 | 15.83 | 16.38 | 15.96 | qfq | 1,434,183 | 23,261,435 | -0.91% |
| 2024-02-01 | 16.72 | 16.72 | 16.04 | 16.53 | 16.11 | qfq | 1,071,714 | 17,612,515 | -0.66% |
| 2024-01-31 | 16.60 | 16.70 | 16.11 | 16.64 | 16.21 | qfq | 1,200,424 | 19,739,151 | -0.18% |
| 2024-01-30 | 17.07 | 17.20 | 16.30 | 16.67 | 16.24 | qfq | 1,085,116 | 18,010,538 | -2.74% |
| 2024-01-29 | 17.45 | 17.58 | 16.89 | 17.14 | 16.70 | qfq | 878,331 | 15,060,462 | -1.38% |
| 2024-01-26 | 17.33 | 17.63 | 17.13 | 17.38 | 16.93 | qfq | 1,617,079 | 28,087,021 | 0.40% |
| 2024-01-25 | 16.85 | 17.42 | 16.85 | 17.31 | 16.87 | qfq | 1,367,350 | 23,644,408 | 0.93% |
| 2024-01-24 | 17.12 | 17.28 | 16.50 | 17.15 | 16.71 | qfq | 1,738,615 | 29,584,135 | 0.18% |
| 2024-01-23 | 16.80 | 17.48 | 16.33 | 17.12 | 16.68 | qfq | 1,871,799 | 31,380,167 | 0.12% |
| 2024-01-22 | 17.40 | 17.42 | 16.18 | 17.10 | 16.66 | qfq | 3,134,451 | 52,564,321 | -1.84% |
| 2024-01-19 | 17.54 | 17.80 | 17.32 | 17.42 | 16.97 | qfq | 1,037,124 | 18,137,793 | -1.30% |
| 2024-01-18 | 17.41 | 17.74 | 16.82 | 17.65 | 17.20 | qfq | 2,716,090 | 46,877,950 | 0.68% |
| 2024-01-17 | 18.17 | 18.19 | 17.52 | 17.53 | 17.08 | qfq | 947,130 | 16,906,259 | -3.58% |
| 2024-01-16 | 18.67 | 18.67 | 17.76 | 18.18 | 17.71 | qfq | 1,931,502 | 34,991,882 | -1.84% |
| 2024-01-15 | 19.13 | 19.13 | 18.46 | 18.52 | 18.04 | qfq | 884,180 | 16,476,581 | -1.38% |
| 2024-01-12 | 18.90 | 19.10 | 18.66 | 18.78 | 18.30 | qfq | 736,950 | 13,909,658 | 0.21% |
| 2024-01-11 | 18.64 | 18.83 | 18.45 | 18.74 | 18.26 | qfq | 524,000 | 9,801,181 | 1.41% |
| 2024-01-10 | 18.68 | 18.68 | 18.18 | 18.48 | 18.01 | qfq | 673,294 | 12,438,408 | -1.07% |
| 2024-01-09 | 17.98 | 18.85 | 17.98 | 18.68 | 18.20 | qfq | 1,513,864 | 28,033,466 | 3.78% |
| 2024-01-08 | 18.07 | 18.38 | 17.93 | 18.00 | 17.54 | qfq | 742,434 | 13,468,594 | -1.64% |
| 2024-01-05 | 18.75 | 19.01 | 18.13 | 18.30 | 17.83 | qfq | 1,224,404 | 22,685,157 | -2.45% |
| 2024-01-04 | 19.15 | 19.15 | 18.72 | 18.76 | 18.28 | qfq | 853,170 | 16,059,279 | -1.47% |
| 2024-01-03 | 19.33 | 19.53 | 19.02 | 19.04 | 18.55 | qfq | 854,800 | 16,415,605 | -1.65% |
| 2024-01-02 | 19.48 | 19.55 | 19.21 | 19.36 | 18.86 | qfq | 806,208 | 15,653,429 | 0.31% |
| 2023-12-29 | 19.23 | 19.46 | 19.03 | 19.30 | 18.80 | qfq | 905,850 | 17,536,538 | 0.42% |
| 2023-12-28 | 18.76 | 19.35 | 18.74 | 19.22 | 18.73 | qfq | 1,133,817 | 21,604,762 | 1.21% |
| 2023-12-27 | 18.88 | 19.11 | 18.57 | 18.99 | 18.50 | qfq | 943,481 | 17,797,724 | 0.58% |
| 2023-12-26 | 19.00 | 19.14 | 18.70 | 18.88 | 18.40 | qfq | 805,903 | 15,168,453 | -1.00% |
| 2023-12-25 | 19.01 | 19.34 | 18.80 | 19.07 | 18.58 | qfq | 599,020 | 11,367,963 | -0.10% |
| 2023-12-22 | 19.26 | 19.44 | 19.03 | 19.09 | 18.60 | qfq | 814,800 | 15,669,134 | -1.04% |
| 2023-12-21 | 19.00 | 19.36 | 18.69 | 19.29 | 18.79 | qfq | 1,052,450 | 20,095,921 | 1.69% |
| 2023-12-20 | 19.50 | 19.57 | 18.97 | 18.97 | 18.48 | qfq | 1,032,271 | 19,750,250 | -3.02% |
| 2023-12-19 | 19.51 | 19.90 | 19.12 | 19.56 | 19.06 | qfq | 1,216,978 | 23,810,499 | 1.24% |
| 2023-12-18 | 19.88 | 20.07 | 19.32 | 19.32 | 18.82 | qfq | 1,841,450 | 35,923,306 | -3.50% |
| 2023-12-15 | 19.60 | 20.28 | 19.45 | 20.02 | 19.51 | qfq | 3,595,560 | 71,657,514 | 1.47% |
| 2023-12-14 | 19.37 | 20.33 | 19.23 | 19.73 | 19.22 | qfq | 2,999,635 | 59,466,077 | 2.71% |
| 2023-12-13 | 19.80 | 19.90 | 19.21 | 19.21 | 18.72 | qfq | 1,424,659 | 27,768,415 | -3.27% |
| 2023-12-12 | 19.91 | 20.10 | 19.66 | 19.86 | 19.35 | qfq | 837,350 | 16,597,839 | -0.15% |
| 2023-12-11 | 19.56 | 20.06 | 19.36 | 19.89 | 19.38 | qfq | 1,759,736 | 34,819,034 | 0.76% |
| 2023-12-08 | 20.09 | 20.15 | 19.57 | 19.74 | 19.23 | qfq | 2,091,410 | 41,441,579 | -1.45% |
| 2023-12-07 | 19.97 | 20.17 | 19.56 | 20.03 | 19.52 | qfq | 1,860,868 | 36,800,885 | 0.35% |
| 2023-12-06 | 20.18 | 20.48 | 19.95 | 19.96 | 19.45 | qfq | 1,202,000 | 24,197,333 | -0.35% |
| 2023-12-05 | 20.12 | 20.58 | 20.03 | 20.03 | 19.52 | qfq | 1,068,520 | 21,646,605 | -0.74% |
| 2023-12-04 | 20.27 | 20.31 | 19.78 | 20.18 | 19.66 | qfq | 968,820 | 19,488,843 | -0.44% |
| 2023-12-01 | 20.68 | 20.76 | 20.20 | 20.27 | 19.75 | qfq | 1,100,100 | 22,461,680 | -1.84% |
| 2023-11-30 | 20.60 | 20.68 | 20.22 | 20.65 | 20.12 | qfq | 1,356,120 | 27,804,026 | 1.72% |
| 2023-11-29 | 20.70 | 20.70 | 20.22 | 20.30 | 19.78 | qfq | 922,400 | 18,786,778 | -0.39% |
| 2023-11-28 | 20.23 | 20.54 | 20.15 | 20.38 | 19.86 | qfq | 845,945 | 17,207,344 | 0.84% |
| 2023-11-27 | 20.39 | 20.76 | 20.21 | 20.21 | 19.69 | qfq | 1,275,285 | 26,033,128 | -1.51% |
| 2023-11-24 | 20.46 | 20.82 | 20.25 | 20.52 | 19.99 | qfq | 1,501,495 | 30,830,419 | 0.39% |
| 2023-11-23 | 20.40 | 20.61 | 20.21 | 20.44 | 19.92 | qfq | 1,161,730 | 23,714,304 | -0.29% |
| 2023-11-22 | 20.89 | 20.99 | 20.41 | 20.50 | 19.97 | qfq | 1,128,830 | 23,293,429 | -1.82% |
| 2023-11-21 | 20.77 | 21.32 | 20.62 | 20.88 | 20.34 | qfq | 3,152,281 | 66,134,944 | 0.53% |
| 2023-11-20 | 20.22 | 20.77 | 20.22 | 20.77 | 20.24 | qfq | 2,341,246 | 47,983,131 | 2.72% |
| 2023-11-17 | 20.02 | 20.41 | 19.78 | 20.22 | 19.70 | qfq | 1,762,220 | 35,351,081 | 1.00% |
| 2023-11-16 | 20.40 | 20.49 | 20.01 | 20.02 | 19.51 | qfq | 2,261,402 | 45,583,518 | -1.91% |
| 2023-11-15 | 20.87 | 21.02 | 20.27 | 20.41 | 19.89 | qfq | 2,987,908 | 61,202,954 | -2.16% |
| 2023-11-14 | 20.75 | 21.01 | 20.53 | 20.86 | 20.32 | qfq | 1,091,248 | 22,695,953 | 0.34% |
| 2023-11-13 | 21.20 | 21.41 | 20.27 | 20.79 | 20.26 | qfq | 3,616,910 | 74,942,348 | -2.49% |
| 2023-11-10 | 20.52 | 21.35 | 20.21 | 21.32 | 20.77 | qfq | 3,252,810 | 68,249,252 | 3.90% |
| 2023-11-09 | 20.70 | 20.76 | 20.46 | 20.52 | 19.99 | qfq | 1,029,090 | 21,204,890 | -0.53% |
| 2023-11-08 | 20.89 | 20.89 | 20.30 | 20.63 | 20.10 | qfq | 1,832,020 | 37,658,652 | -1.01% |
| 2023-11-07 | 20.59 | 20.87 | 20.23 | 20.84 | 20.30 | qfq | 2,616,750 | 53,876,596 | 1.07% |
| 2023-11-06 | 19.65 | 20.74 | 19.47 | 20.62 | 20.09 | qfq | 3,580,180 | 72,281,382 | 5.15% |
| 2023-11-03 | 19.68 | 19.97 | 19.46 | 19.61 | 19.11 | qfq | 2,282,047 | 44,899,281 | -0.61% |
| 2023-11-02 | 19.90 | 19.92 | 19.63 | 19.73 | 19.22 | qfq | 988,770 | 19,548,573 | -0.85% |
| 2023-11-01 | 20.07 | 20.07 | 19.75 | 19.90 | 19.39 | qfq | 1,494,120 | 29,691,271 | -0.40% |
| 2023-10-31 | 20.25 | 20.25 | 19.90 | 19.98 | 19.47 | qfq | 2,009,200 | 40,211,388 | -1.53% |
| 2023-10-30 | 20.11 | 20.45 | 19.77 | 20.29 | 19.77 | qfq | 3,027,920 | 60,565,712 | 0.25% |
| 2023-10-27 | 19.69 | 20.39 | 19.40 | 20.24 | 19.72 | qfq | 4,380,010 | 87,622,212 | 2.64% |
| 2023-10-26 | 19.70 | 19.74 | 19.15 | 19.72 | 19.21 | qfq | 3,004,200 | 58,483,659 | 0.10% |
| 2023-10-25 | 19.18 | 19.77 | 19.14 | 19.70 | 19.19 | qfq | 3,396,820 | 66,579,786 | 1.03% |
| 2023-10-24 | 18.49 | 19.79 | 18.25 | 19.50 | 19.00 | qfq | 6,179,564 | 117,384,236 | 6.09% |
| 2023-10-23 | 17.62 | 18.40 | 17.61 | 18.38 | 17.91 | qfq | 4,224,379 | 77,046,198 | 2.05% |
| 2023-10-20 | 18.23 | 18.51 | 17.93 | 18.01 | 17.55 | qfq | 1,645,950 | 29,898,892 | -2.01% |
| 2023-10-19 | 18.21 | 18.87 | 18.18 | 18.38 | 17.91 | qfq | 2,147,100 | 39,707,546 | 0.88% |
| 2023-10-18 | 18.83 | 18.83 | 18.21 | 18.22 | 17.75 | qfq | 1,645,910 | 30,216,571 | -3.50% |
| 2023-10-17 | 18.74 | 18.94 | 18.40 | 18.88 | 18.40 | qfq | 1,453,987 | 27,153,086 | 1.29% |
| 2023-10-16 | 18.96 | 19.32 | 18.56 | 18.64 | 18.16 | qfq | 1,752,950 | 33,028,146 | -2.20% |
| 2023-10-13 | 19.02 | 19.28 | 18.82 | 19.06 | 18.57 | qfq | 1,516,610 | 28,837,826 | -1.14% |
| 2023-10-12 | 18.98 | 19.37 | 18.72 | 19.28 | 18.79 | qfq | 1,849,900 | 35,375,517 | 2.34% |
| 2023-10-11 | 18.55 | 19.35 | 18.50 | 18.84 | 18.36 | qfq | 2,628,180 | 50,086,406 | 0.86% |
| 2023-10-10 | 18.32 | 18.70 | 17.82 | 18.68 | 18.20 | qfq | 3,237,453 | 59,449,502 | 1.80% |
| 2023-10-09 | 18.82 | 18.90 | 18.18 | 18.35 | 17.88 | qfq | 3,009,193 | 55,491,813 | -2.45% |
| 2023-09-28 | 18.80 | 19.00 | 18.66 | 18.81 | 18.33 | qfq | 1,917,050 | 36,052,942 | -0.05% |
| 2023-09-27 | 19.30 | 19.30 | 18.78 | 18.82 | 18.34 | qfq | 1,952,323 | 37,009,401 | -1.72% |
| 2023-09-26 | 19.25 | 19.72 | 19.12 | 19.15 | 18.66 | qfq | 1,738,172 | 33,678,802 | -1.29% |
| 2023-09-25 | 19.76 | 19.76 | 18.90 | 19.40 | 18.90 | qfq | 4,281,479 | 82,539,811 | -1.72% |
| 2023-09-22 | 19.40 | 19.98 | 19.35 | 19.74 | 19.23 | qfq | 2,201,880 | 43,474,186 | 1.54% |
| 2023-09-21 | 19.94 | 20.09 | 19.35 | 19.44 | 18.94 | qfq | 2,957,632 | 57,899,120 | -3.09% |
| 2023-09-20 | 19.70 | 20.26 | 19.69 | 20.06 | 19.55 | qfq | 5,027,377 | 100,721,164 | 1.42% |
| 2023-09-19 | 18.99 | 20.33 | 18.94 | 19.78 | 19.27 | qfq | 6,850,690 | 134,148,307 | 4.27% |
| 2023-09-18 | 18.60 | 19.05 | 18.43 | 18.97 | 18.48 | qfq | 3,372,005 | 63,541,467 | 1.61% |
| 2023-09-15 | 18.60 | 18.84 | 18.41 | 18.67 | 18.19 | qfq | 2,078,800 | 38,691,938 | 0.48% |
| 2023-09-14 | 19.11 | 19.19 | 18.41 | 18.58 | 18.10 | qfq | 3,698,626 | 69,155,713 | -3.23% |
| 2023-09-13 | 19.46 | 19.95 | 18.85 | 19.20 | 18.71 | qfq | 4,861,240 | 94,153,800 | -1.34% |
| 2023-09-12 | 19.00 | 19.72 | 18.71 | 19.46 | 18.96 | qfq | 4,913,789 | 95,079,551 | 2.31% |
| 2023-09-11 | 18.50 | 19.21 | 18.24 | 19.02 | 18.53 | qfq | 4,710,320 | 88,680,935 | 2.20% |
| 2023-09-08 | 18.78 | 19.12 | 18.60 | 18.61 | 18.13 | qfq | 2,246,200 | 42,175,490 | -1.64% |
| 2023-09-07 | 18.93 | 19.05 | 18.58 | 18.92 | 18.43 | qfq | 3,746,794 | 70,618,147 | -0.79% |
| 2023-09-06 | 18.60 | 19.20 | 18.20 | 19.07 | 18.58 | qfq | 6,005,454 | 112,114,013 | 1.92% |
| 2023-09-05 | 18.83 | 19.10 | 18.40 | 18.71 | 18.23 | qfq | 3,627,069 | 67,923,383 | -0.80% |
| 2023-09-04 | 18.88 | 19.00 | 18.61 | 18.86 | 18.38 | qfq | 4,693,987 | 88,031,577 | -1.41% |
| 2023-09-01 | 18.61 | 19.30 | 18.49 | 19.13 | 18.64 | qfq | 5,531,305 | 105,270,624 | 2.35% |
| 2023-08-31 | 18.36 | 18.85 | 18.04 | 18.69 | 18.21 | qfq | 4,663,950 | 86,380,325 | 1.08% |
| 2023-08-30 | 18.36 | 18.66 | 18.18 | 18.49 | 18.02 | qfq | 6,216,251 | 114,743,791 | 0.00% |
| 2023-08-29 | 17.16 | 18.50 | 17.13 | 18.49 | 18.02 | qfq | 9,303,578 | 167,622,745 | 7.13% |
| 2023-08-28 | 18.05 | 18.25 | 17.08 | 17.26 | 16.82 | qfq | 4,112,392 | 72,258,720 | 1.41% |
| 2023-08-25 | 17.32 | 17.90 | 17.00 | 17.02 | 16.58 | qfq | 4,431,031 | 77,139,320 | -2.63% |
| 2023-08-24 | 17.46 | 17.85 | 17.20 | 17.48 | 17.03 | qfq | 3,740,620 | 65,802,074 | 0.23% |
| 2023-08-23 | 17.33 | 17.97 | 17.12 | 17.44 | 16.99 | qfq | 4,508,658 | 79,467,834 | 0.00% |
| 2023-08-22 | 17.00 | 17.45 | 16.40 | 17.44 | 16.99 | qfq | 5,347,171 | 90,353,427 | 2.29% |
| 2023-08-21 | 17.11 | 17.50 | 17.02 | 17.05 | 16.61 | qfq | 2,983,952 | 51,405,204 | -0.87% |
| 2023-08-18 | 17.51 | 17.80 | 17.17 | 17.20 | 16.76 | qfq | 3,820,723 | 66,588,805 | -2.99% |
| 2023-08-17 | 17.39 | 17.83 | 17.09 | 17.73 | 17.27 | qfq | 4,934,606 | 86,783,983 | 1.66% |
| 2023-08-16 | 16.82 | 18.36 | 16.79 | 17.44 | 16.99 | qfq | 7,796,856 | 137,766,893 | 2.89% |
| 2023-08-15 | 17.47 | 17.57 | 16.86 | 16.95 | 16.51 | qfq | 6,733,718 | 115,288,188 | -4.67% |
| 2023-08-14 | 18.00 | 18.10 | 17.11 | 17.78 | 17.32 | qfq | 7,878,404 | 138,442,975 | -3.11% |
| 2023-08-11 | 18.26 | 18.90 | 18.03 | 18.35 | 17.88 | qfq | 8,097,338 | 149,192,345 | 0.77% |
| 2023-08-10 | 18.23 | 18.71 | 17.88 | 18.21 | 17.74 | qfq | 10,373,293 | 189,154,266 | -2.25% |
| 2023-08-09 | 17.40 | 18.88 | 17.13 | 18.63 | 18.15 | qfq | 14,845,011 | 267,649,795 | 7.01% |
| 2023-08-08 | 17.58 | 17.84 | 17.17 | 17.41 | 16.96 | qfq | 10,929,781 | 189,787,302 | -2.41% |
| 2023-08-07 | 16.98 | 17.98 | 16.60 | 17.84 | 17.38 | qfq | 14,668,831 | 254,795,819 | 4.27% |
| 2023-08-04 | 16.26 | 17.88 | 16.08 | 17.11 | 16.67 | qfq | 16,302,983 | 275,944,599 | 5.23% |
| 2023-08-03 | 16.69 | 16.74 | 15.94 | 16.26 | 15.84 | qfq | 8,742,764 | 141,681,744 | -3.79% |
| 2023-08-02 | 16.48 | 17.11 | 16.30 | 16.90 | 16.47 | qfq | 11,308,717 | 190,532,458 | 1.32% |
| 2023-08-01 | 15.90 | 16.98 | 15.72 | 16.68 | 16.25 | qfq | 14,226,633 | 236,503,836 | 3.03% |
| 2023-07-31 | 15.71 | 16.22 | 15.60 | 16.19 | 15.77 | qfq | 5,306,901 | 84,815,527 | 3.98% |
| 2023-07-28 | 15.69 | 15.72 | 15.47 | 15.57 | 15.17 | qfq | 2,455,252 | 38,256,688 | -0.19% |
| 2023-07-27 | 15.65 | 15.90 | 15.52 | 15.60 | 15.20 | qfq | 2,533,880 | 39,845,491 | -0.38% |
| 2023-07-26 | 16.03 | 16.03 | 15.50 | 15.66 | 15.26 | qfq | 3,156,920 | 49,408,154 | -1.82% |
| 2023-07-25 | 15.68 | 16.12 | 15.68 | 15.95 | 15.54 | qfq | 4,140,217 | 65,928,947 | 1.79% |
| 2023-07-24 | 15.66 | 15.77 | 15.38 | 15.67 | 15.27 | qfq | 2,755,446 | 42,817,737 | -0.89% |
| 2023-07-21 | 15.10 | 15.99 | 15.10 | 15.81 | 15.40 | qfq | 4,623,751 | 72,770,915 | 4.22% |
| 2023-07-20 | 15.13 | 15.41 | 15.02 | 15.17 | 14.78 | qfq | 2,082,281 | 31,787,165 | 0.60% |
| 2023-07-19 | 15.33 | 15.42 | 14.98 | 15.08 | 14.69 | qfq | 2,744,309 | 41,535,530 | -1.63% |
| 2023-07-18 | 15.94 | 16.07 | 15.11 | 15.33 | 14.94 | qfq | 6,338,140 | 97,691,644 | -4.66% |