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
康泰医学300869.SZ
最近收盘价10.872026-07-17
最近交易日2026-07-17
成交量（股）6,172,500
成交额（元）68,388,368
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.3 | — | — | — | 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 | 11.35 | 11.44 | 10.82 | 10.87 | 10.87 | qfq | 6,172,500 | 68,388,368 | -4.06% |
| 2026-07-16 | 11.02 | 11.40 | 10.94 | 11.33 | 11.33 | qfq | 5,917,921 | 66,471,640 | 1.98% |
| 2026-07-15 | 10.80 | 11.32 | 10.76 | 11.11 | 11.11 | qfq | 7,188,125 | 79,679,753 | 3.25% |
| 2026-07-14 | 10.35 | 10.79 | 10.30 | 10.76 | 10.76 | qfq | 4,787,100 | 50,896,928 | 3.56% |
| 2026-07-13 | 10.51 | 10.66 | 10.34 | 10.39 | 10.39 | qfq | 3,694,300 | 38,507,885 | -1.70% |
| 2026-07-10 | 10.20 | 10.73 | 10.03 | 10.57 | 10.57 | qfq | 5,359,752 | 56,336,089 | 2.92% |
| 2026-07-09 | 10.35 | 10.57 | 10.11 | 10.27 | 10.27 | qfq | 3,572,086 | 36,726,351 | -1.25% |
| 2026-07-08 | 10.46 | 10.58 | 10.25 | 10.40 | 10.40 | qfq | 2,967,635 | 30,863,713 | 0.29% |
| 2026-07-07 | 10.73 | 10.78 | 10.37 | 10.37 | 10.37 | qfq | 3,721,400 | 39,096,834 | -4.07% |
| 2026-07-06 | 10.78 | 10.95 | 10.72 | 10.81 | 10.81 | qfq | 3,762,720 | 40,760,040 | 0.00% |
| 2026-07-03 | 10.58 | 10.96 | 10.58 | 10.81 | 10.81 | qfq | 4,899,380 | 52,976,781 | 1.31% |
| 2026-07-02 | 10.68 | 10.95 | 10.62 | 10.67 | 10.67 | qfq | 4,359,473 | 46,899,093 | -0.84% |
| 2026-07-01 | 10.25 | 10.85 | 10.23 | 10.76 | 10.76 | qfq | 5,150,073 | 54,622,192 | 4.06% |
| 2026-06-30 | 10.55 | 10.61 | 10.19 | 10.34 | 10.34 | qfq | 3,648,049 | 37,740,813 | -2.82% |
| 2026-06-29 | 10.30 | 10.68 | 9.98 | 10.64 | 10.64 | qfq | 5,371,830 | 55,701,164 | 3.30% |
| 2026-06-26 | 10.79 | 10.79 | 10.30 | 10.30 | 10.30 | qfq | 4,438,400 | 46,531,650 | -4.81% |
| 2026-06-25 | 11.26 | 11.26 | 10.71 | 10.82 | 10.82 | qfq | 5,363,873 | 58,454,830 | -3.65% |
| 2026-06-24 | 11.83 | 11.83 | 11.18 | 11.23 | 11.23 | qfq | 6,307,200 | 71,812,790 | -5.07% |
| 2026-06-23 | 11.38 | 12.09 | 11.38 | 11.83 | 11.83 | qfq | 7,629,903 | 90,005,568 | 2.60% |
| 2026-06-22 | 11.21 | 11.71 | 10.95 | 11.53 | 11.53 | qfq | 9,170,274 | 104,345,064 | 1.14% |
| 2026-06-18 | 10.72 | 12.25 | 10.72 | 11.40 | 11.40 | qfq | 11,925,162 | 138,736,492 | 5.56% |
| 2026-06-17 | 10.87 | 10.95 | 10.68 | 10.80 | 10.80 | qfq | 3,934,059 | 42,423,357 | -0.37% |
| 2026-06-16 | 10.85 | 10.90 | 10.69 | 10.84 | 10.84 | qfq | 2,116,500 | 22,811,291 | 0.00% |
| 2026-06-15 | 10.94 | 11.09 | 10.77 | 10.84 | 10.84 | qfq | 2,925,500 | 31,878,093 | -0.82% |
| 2026-06-12 | 10.76 | 10.94 | 10.58 | 10.93 | 10.93 | qfq | 3,272,014 | 35,374,332 | 2.05% |
| 2026-06-11 | 10.71 | 10.78 | 10.50 | 10.71 | 10.71 | qfq | 2,970,204 | 31,546,501 | -1.20% |
| 2026-06-10 | 10.79 | 10.84 | 10.45 | 10.84 | 10.84 | qfq | 4,054,184 | 43,008,902 | 0.56% |
| 2026-06-09 | 10.91 | 10.98 | 10.71 | 10.78 | 10.78 | qfq | 2,437,500 | 26,388,968 | -0.92% |
| 2026-06-08 | 11.03 | 11.25 | 10.73 | 10.88 | 10.88 | qfq | 3,732,346 | 40,839,145 | -3.12% |
| 2026-06-05 | 11.18 | 11.37 | 11.11 | 11.23 | 11.23 | qfq | 3,016,504 | 33,888,143 | 0.36% |
| 2026-06-04 | 11.35 | 11.42 | 11.08 | 11.19 | 11.19 | qfq | 3,390,100 | 37,995,400 | -1.67% |
| 2026-06-03 | 11.67 | 11.73 | 11.33 | 11.38 | 11.38 | qfq | 3,061,100 | 35,230,735 | -1.13% |
| 2026-06-02 | 11.72 | 11.75 | 11.44 | 11.51 | 11.51 | qfq | 2,263,100 | 26,137,940 | -1.62% |
| 2026-06-01 | 11.41 | 11.77 | 11.37 | 11.70 | 11.70 | qfq | 2,882,930 | 33,576,093 | 2.01% |
| 2026-05-29 | 11.56 | 11.66 | 11.40 | 11.47 | 11.47 | qfq | 2,914,852 | 33,610,816 | -0.78% |
| 2026-05-28 | 11.45 | 11.69 | 11.27 | 11.56 | 11.56 | qfq | 2,928,800 | 33,640,500 | 0.00% |
| 2026-05-27 | 11.77 | 11.85 | 11.45 | 11.56 | 11.56 | qfq | 3,169,162 | 36,724,964 | -1.95% |
| 2026-05-26 | 11.90 | 11.98 | 11.71 | 11.79 | 11.79 | qfq | 2,365,413 | 27,958,811 | -1.26% |
| 2026-05-25 | 12.07 | 12.22 | 11.80 | 11.94 | 11.94 | qfq | 2,565,567 | 30,720,122 | -1.08% |
| 2026-05-22 | 11.91 | 12.11 | 11.82 | 12.07 | 12.07 | qfq | 2,991,663 | 35,800,198 | 1.68% |
| 2026-05-21 | 12.15 | 12.32 | 11.86 | 11.87 | 11.87 | qfq | 3,210,378 | 38,955,364 | -1.98% |
| 2026-05-20 | 12.37 | 12.37 | 12.02 | 12.11 | 12.11 | qfq | 2,671,486 | 32,391,477 | -2.10% |
| 2026-05-19 | 12.27 | 12.46 | 12.23 | 12.37 | 12.37 | qfq | 2,158,270 | 26,651,528 | 0.73% |
| 2026-05-18 | 12.21 | 12.39 | 12.15 | 12.28 | 12.28 | qfq | 3,417,327 | 41,866,817 | -0.49% |
| 2026-05-15 | 12.73 | 12.73 | 12.30 | 12.34 | 12.34 | qfq | 3,908,329 | 48,750,407 | -2.37% |
| 2026-05-14 | 12.88 | 12.92 | 12.60 | 12.64 | 12.64 | qfq | 3,619,600 | 46,033,604 | -1.63% |
| 2026-05-13 | 13.04 | 13.05 | 12.80 | 12.85 | 12.85 | qfq | 3,759,695 | 48,300,667 | -0.85% |
| 2026-05-12 | 13.35 | 13.37 | 12.95 | 12.96 | 12.96 | qfq | 5,691,023 | 74,532,598 | -3.50% |
| 2026-05-11 | 13.11 | 13.52 | 13.00 | 13.43 | 13.43 | qfq | 7,569,316 | 100,502,625 | 2.83% |
| 2026-05-08 | 12.79 | 13.27 | 12.75 | 13.06 | 13.06 | qfq | 6,414,762 | 84,081,384 | 2.11% |
| 2026-05-07 | 12.97 | 12.98 | 12.75 | 12.79 | 12.79 | qfq | 3,247,000 | 41,633,481 | -0.93% |
| 2026-05-06 | 12.94 | 13.02 | 12.86 | 12.91 | 12.91 | qfq | 3,035,244 | 39,219,092 | 0.00% |
| 2026-04-30 | 12.74 | 13.03 | 12.73 | 12.91 | 12.91 | qfq | 2,716,386 | 35,101,092 | 0.70% |
| 2026-04-29 | 12.55 | 12.93 | 12.52 | 12.82 | 12.82 | qfq | 3,338,660 | 42,792,310 | 1.75% |
| 2026-04-28 | 12.90 | 12.99 | 12.58 | 12.60 | 12.60 | qfq | 5,235,361 | 66,781,904 | -3.30% |
| 2026-04-27 | 12.74 | 13.06 | 12.65 | 13.03 | 13.03 | qfq | 3,256,988 | 41,963,115 | 1.48% |
| 2026-04-24 | 12.82 | 12.87 | 12.63 | 12.84 | 12.84 | qfq | 2,668,167 | 34,010,571 | 0.16% |
| 2026-04-23 | 12.95 | 12.99 | 12.78 | 12.82 | 12.82 | qfq | 3,305,282 | 42,482,074 | -1.54% |
| 2026-04-22 | 12.93 | 13.03 | 12.83 | 13.02 | 13.02 | qfq | 2,620,630 | 33,993,249 | 0.23% |
| 2026-04-21 | 13.13 | 13.17 | 12.94 | 12.99 | 12.99 | qfq | 3,234,337 | 42,069,763 | -1.14% |
| 2026-04-20 | 13.11 | 13.17 | 12.95 | 13.14 | 13.14 | qfq | 3,263,829 | 42,682,674 | 0.38% |
| 2026-04-17 | 13.30 | 13.30 | 12.95 | 13.09 | 13.09 | qfq | 4,398,381 | 57,579,003 | -1.65% |
| 2026-04-16 | 13.35 | 13.41 | 13.17 | 13.31 | 13.31 | qfq | 3,481,566 | 46,154,960 | -0.45% |
| 2026-04-15 | 13.37 | 13.48 | 13.24 | 13.37 | 13.37 | qfq | 4,047,686 | 54,120,008 | 0.45% |
| 2026-04-14 | 13.35 | 13.36 | 13.05 | 13.31 | 13.31 | qfq | 3,545,642 | 46,794,518 | 0.30% |
| 2026-04-13 | 13.36 | 13.44 | 13.16 | 13.27 | 13.27 | qfq | 3,090,392 | 40,930,796 | -0.67% |
| 2026-04-10 | 13.28 | 13.55 | 13.28 | 13.36 | 13.36 | qfq | 3,348,554 | 44,896,295 | 1.37% |
| 2026-04-09 | 13.55 | 13.61 | 13.14 | 13.18 | 13.18 | qfq | 3,676,957 | 48,955,774 | -3.23% |
| 2026-04-08 | 13.55 | 13.63 | 13.44 | 13.62 | 13.62 | qfq | 3,318,594 | 45,012,037 | 1.95% |
| 2026-04-07 | 13.17 | 13.48 | 13.00 | 13.36 | 13.36 | qfq | 2,978,800 | 39,670,555 | 1.98% |
| 2026-04-03 | 13.45 | 13.58 | 13.07 | 13.10 | 13.10 | qfq | 3,184,840 | 42,129,493 | -3.03% |
| 2026-04-02 | 13.52 | 13.80 | 13.48 | 13.51 | 13.51 | qfq | 5,030,754 | 68,644,546 | -0.30% |
| 2026-04-01 | 13.46 | 13.55 | 13.26 | 13.55 | 13.55 | qfq | 3,631,438 | 48,870,802 | 2.11% |
| 2026-03-31 | 13.48 | 13.62 | 13.27 | 13.27 | 13.27 | qfq | 2,445,577 | 32,901,470 | -1.34% |
| 2026-03-30 | 13.32 | 13.48 | 13.26 | 13.45 | 13.45 | qfq | 2,950,444 | 39,479,820 | 0.30% |
| 2026-03-27 | 12.96 | 13.43 | 12.94 | 13.41 | 13.41 | qfq | 2,854,858 | 37,948,686 | 2.29% |
| 2026-03-26 | 13.34 | 13.50 | 13.07 | 13.11 | 13.11 | qfq | 3,109,100 | 41,237,113 | -1.72% |
| 2026-03-25 | 13.40 | 13.47 | 13.26 | 13.34 | 13.34 | qfq | 2,627,645 | 35,079,601 | 0.15% |
| 2026-03-24 | 13.12 | 13.33 | 12.91 | 13.32 | 13.32 | qfq | 4,835,478 | 63,524,840 | 4.23% |
| 2026-03-23 | 13.59 | 13.59 | 12.73 | 12.78 | 12.78 | qfq | 5,903,759 | 77,414,177 | -6.37% |
| 2026-03-20 | 14.16 | 14.38 | 13.65 | 13.65 | 13.65 | qfq | 4,279,909 | 59,668,511 | -3.53% |
| 2026-03-19 | 14.42 | 14.54 | 14.12 | 14.15 | 14.15 | qfq | 3,197,100 | 45,680,591 | -2.35% |
| 2026-03-18 | 14.27 | 14.51 | 14.27 | 14.49 | 14.49 | qfq | 2,754,521 | 39,626,249 | 1.40% |
| 2026-03-17 | 14.41 | 14.62 | 14.26 | 14.29 | 14.29 | qfq | 4,200,043 | 60,712,134 | -0.90% |
| 2026-03-16 | 14.24 | 14.42 | 14.20 | 14.42 | 14.42 | qfq | 3,128,800 | 44,827,805 | 1.26% |
| 2026-03-13 | 14.19 | 14.40 | 14.14 | 14.24 | 14.24 | qfq | 2,860,848 | 40,880,323 | 0.00% |
| 2026-03-12 | 14.37 | 14.38 | 14.20 | 14.24 | 14.24 | qfq | 2,346,700 | 33,485,996 | -0.97% |
| 2026-03-11 | 14.44 | 14.45 | 14.29 | 14.38 | 14.38 | qfq | 2,488,800 | 35,742,181 | -0.14% |
| 2026-03-10 | 14.19 | 14.42 | 14.16 | 14.40 | 14.40 | qfq | 3,357,843 | 48,067,751 | 2.06% |
| 2026-03-09 | 14.29 | 14.36 | 14.01 | 14.11 | 14.11 | qfq | 5,928,848 | 83,689,267 | -2.49% |
| 2026-03-06 | 14.11 | 14.50 | 14.11 | 14.47 | 14.47 | qfq | 2,810,957 | 40,555,564 | 1.69% |
| 2026-03-05 | 14.30 | 14.36 | 14.15 | 14.23 | 14.23 | qfq | 2,326,200 | 33,193,504 | 1.07% |
| 2026-03-04 | 14.09 | 14.33 | 13.99 | 14.08 | 14.08 | qfq | 3,100,330 | 43,778,810 | -1.05% |
| 2026-03-03 | 14.65 | 14.82 | 14.23 | 14.23 | 14.23 | qfq | 4,048,334 | 58,663,308 | -2.93% |
| 2026-03-02 | 14.90 | 14.96 | 14.66 | 14.66 | 14.66 | qfq | 3,936,782 | 58,105,969 | -3.04% |
| 2026-02-27 | 15.05 | 15.16 | 14.98 | 15.12 | 15.12 | qfq | 2,350,407 | 35,445,096 | 0.60% |
| 2026-02-26 | 15.33 | 15.40 | 15.00 | 15.03 | 15.03 | qfq | 3,836,009 | 57,979,230 | -1.96% |
| 2026-02-25 | 15.23 | 15.38 | 15.19 | 15.33 | 15.33 | qfq | 2,571,050 | 39,364,939 | 0.92% |
| 2026-02-24 | 15.22 | 15.34 | 15.15 | 15.19 | 15.19 | qfq | 2,105,507 | 32,036,101 | 0.26% |
| 2026-02-13 | 15.27 | 15.38 | 15.15 | 15.15 | 15.15 | qfq | 1,875,031 | 28,628,653 | -0.85% |
| 2026-02-12 | 15.45 | 15.52 | 15.26 | 15.28 | 15.28 | qfq | 2,530,373 | 38,831,630 | -1.23% |
| 2026-02-11 | 15.60 | 15.64 | 15.45 | 15.47 | 15.47 | qfq | 2,777,000 | 43,132,371 | -1.09% |
| 2026-02-10 | 15.66 | 15.72 | 15.61 | 15.64 | 15.64 | qfq | 2,265,458 | 35,519,493 | -0.19% |
| 2026-02-09 | 15.60 | 15.69 | 15.54 | 15.67 | 15.67 | qfq | 2,733,969 | 42,668,549 | 0.71% |
| 2026-02-06 | 15.51 | 15.64 | 15.50 | 15.56 | 15.56 | qfq | 2,244,542 | 34,982,287 | 0.26% |
| 2026-02-05 | 15.56 | 15.68 | 15.50 | 15.52 | 15.52 | qfq | 2,567,959 | 40,044,983 | -0.39% |
| 2026-02-04 | 15.53 | 15.60 | 15.38 | 15.58 | 15.58 | qfq | 3,217,993 | 49,863,838 | 0.32% |
| 2026-02-03 | 15.33 | 15.59 | 15.31 | 15.53 | 15.53 | qfq | 2,798,748 | 43,187,026 | 1.64% |
| 2026-02-02 | 15.35 | 15.63 | 15.28 | 15.28 | 15.28 | qfq | 3,331,216 | 51,521,971 | -0.97% |
| 2026-01-30 | 15.65 | 15.80 | 15.36 | 15.43 | 15.43 | qfq | 4,661,187 | 72,395,252 | -1.34% |
| 2026-01-29 | 15.73 | 15.96 | 15.55 | 15.64 | 15.64 | qfq | 5,280,113 | 83,073,556 | -1.76% |
| 2026-01-28 | 16.34 | 16.36 | 15.90 | 15.92 | 15.92 | qfq | 5,661,937 | 90,898,168 | -2.63% |
| 2026-01-27 | 16.49 | 16.49 | 15.80 | 16.35 | 16.35 | qfq | 8,532,255 | 137,854,954 | -0.55% |
| 2026-01-26 | 16.14 | 16.66 | 16.06 | 16.44 | 16.44 | qfq | 10,254,695 | 167,909,354 | 2.69% |
| 2026-01-23 | 15.92 | 16.06 | 15.89 | 16.01 | 16.01 | qfq | 3,860,208 | 61,683,020 | 0.88% |
| 2026-01-22 | 15.69 | 15.94 | 15.64 | 15.87 | 15.87 | qfq | 3,146,893 | 49,787,386 | 1.21% |
| 2026-01-21 | 15.54 | 15.87 | 15.54 | 15.68 | 15.68 | qfq | 3,180,894 | 49,989,691 | 0.32% |
| 2026-01-20 | 15.78 | 15.92 | 15.52 | 15.63 | 15.63 | qfq | 4,428,961 | 69,571,463 | -1.26% |
| 2026-01-19 | 15.72 | 15.93 | 15.69 | 15.83 | 15.83 | qfq | 2,926,808 | 46,320,272 | 0.13% |
| 2026-01-16 | 16.04 | 16.15 | 15.72 | 15.81 | 15.81 | qfq | 4,407,397 | 69,864,882 | -1.25% |
| 2026-01-15 | 16.19 | 16.32 | 15.94 | 16.01 | 16.01 | qfq | 4,768,381 | 76,617,993 | -1.78% |
| 2026-01-14 | 16.28 | 16.73 | 16.05 | 16.30 | 16.30 | qfq | 9,743,732 | 160,130,968 | 0.18% |
| 2026-01-13 | 16.35 | 16.73 | 16.27 | 16.27 | 16.27 | qfq | 9,993,417 | 164,972,890 | 0.31% |
| 2026-01-12 | 15.94 | 16.26 | 15.90 | 16.22 | 16.22 | qfq | 6,199,445 | 100,166,737 | 1.69% |
| 2026-01-09 | 15.87 | 15.95 | 15.71 | 15.95 | 15.95 | qfq | 5,255,794 | 83,272,806 | 0.95% |
| 2026-01-08 | 15.62 | 15.92 | 15.49 | 15.80 | 15.80 | qfq | 4,540,694 | 71,511,199 | 1.61% |
| 2026-01-07 | 15.74 | 15.78 | 15.52 | 15.55 | 15.55 | qfq | 3,775,845 | 58,999,714 | -1.46% |
| 2026-01-06 | 15.68 | 15.90 | 15.64 | 15.78 | 15.78 | qfq | 6,129,376 | 96,748,696 | 0.90% |
| 2026-01-05 | 14.99 | 15.65 | 14.98 | 15.64 | 15.64 | qfq | 6,952,735 | 107,544,683 | 4.27% |
| 2025-12-31 | 15.06 | 15.08 | 14.88 | 15.00 | 15.00 | qfq | 2,345,623 | 35,116,864 | -0.27% |
| 2025-12-30 | 15.23 | 15.23 | 14.95 | 15.04 | 15.04 | qfq | 2,706,582 | 40,811,807 | -0.86% |
| 2025-12-29 | 15.30 | 15.35 | 15.15 | 15.17 | 15.17 | qfq | 2,510,618 | 38,266,419 | -1.11% |
| 2025-12-26 | 15.43 | 15.44 | 15.28 | 15.34 | 15.34 | qfq | 2,222,218 | 34,159,563 | -0.65% |
| 2025-12-25 | 15.34 | 15.46 | 15.31 | 15.44 | 15.44 | qfq | 1,927,795 | 29,670,126 | 0.46% |
| 2025-12-24 | 15.28 | 15.37 | 15.22 | 15.37 | 15.37 | qfq | 1,904,684 | 29,158,883 | 0.59% |
| 2025-12-23 | 15.55 | 15.57 | 15.24 | 15.28 | 15.28 | qfq | 2,453,200 | 37,756,629 | -1.93% |
| 2025-12-22 | 15.56 | 15.64 | 15.51 | 15.58 | 15.58 | qfq | 2,362,859 | 36,770,465 | -0.06% |
| 2025-12-19 | 15.48 | 15.63 | 15.48 | 15.59 | 15.59 | qfq | 2,881,790 | 44,861,952 | 0.52% |
| 2025-12-18 | 15.30 | 15.60 | 15.27 | 15.51 | 15.51 | qfq | 2,760,802 | 42,841,230 | 1.04% |
| 2025-12-17 | 15.40 | 15.44 | 15.11 | 15.35 | 15.35 | qfq | 2,985,159 | 45,606,946 | -0.52% |
| 2025-12-16 | 15.39 | 15.47 | 15.19 | 15.43 | 15.43 | qfq | 3,066,859 | 47,025,329 | 0.26% |
| 2025-12-15 | 15.32 | 15.57 | 15.27 | 15.39 | 15.39 | qfq | 2,476,526 | 38,231,582 | -0.32% |
| 2025-12-12 | 15.35 | 15.44 | 15.26 | 15.44 | 15.44 | qfq | 2,587,186 | 39,757,450 | 0.65% |
| 2025-12-11 | 15.55 | 15.71 | 15.33 | 15.34 | 15.34 | qfq | 3,268,163 | 50,390,573 | -1.10% |
| 2025-12-10 | 15.90 | 15.93 | 15.50 | 15.51 | 15.51 | qfq | 5,717,119 | 89,322,257 | -3.18% |
| 2025-12-09 | 15.80 | 16.28 | 15.66 | 16.02 | 16.02 | qfq | 6,177,200 | 98,237,232 | 1.26% |
| 2025-12-08 | 15.93 | 16.08 | 15.80 | 15.82 | 15.82 | qfq | 3,058,815 | 48,644,024 | -0.50% |
| 2025-12-05 | 15.78 | 15.97 | 15.66 | 15.90 | 15.90 | qfq | 2,576,660 | 40,732,515 | 0.44% |
| 2025-12-04 | 16.10 | 16.11 | 15.68 | 15.83 | 15.83 | qfq | 4,039,555 | 64,098,116 | -1.74% |
| 2025-12-03 | 16.50 | 16.53 | 16.05 | 16.11 | 16.11 | qfq | 4,366,443 | 70,656,472 | -2.13% |
| 2025-12-02 | 16.80 | 16.92 | 16.46 | 16.46 | 16.46 | qfq | 3,523,700 | 58,572,252 | -1.79% |
| 2025-12-01 | 16.46 | 16.76 | 16.46 | 16.76 | 16.76 | qfq | 3,829,375 | 63,748,304 | 1.58% |
| 2025-11-28 | 16.63 | 16.74 | 16.46 | 16.50 | 16.50 | qfq | 4,231,100 | 69,947,130 | -1.43% |
| 2025-11-27 | 16.69 | 16.92 | 16.52 | 16.74 | 16.74 | qfq | 3,853,281 | 64,380,692 | 0.36% |
| 2025-11-26 | 16.65 | 17.27 | 16.61 | 16.68 | 16.68 | qfq | 5,459,200 | 92,389,859 | 0.06% |
| 2025-11-25 | 16.56 | 16.86 | 16.54 | 16.67 | 16.67 | qfq | 3,502,799 | 58,709,325 | 0.66% |
| 2025-11-24 | 16.40 | 16.63 | 16.33 | 16.56 | 16.56 | qfq | 3,654,200 | 60,258,276 | 1.66% |
| 2025-11-21 | 16.86 | 17.08 | 16.29 | 16.29 | 16.29 | qfq | 5,930,222 | 98,248,342 | -4.12% |
| 2025-11-20 | 17.30 | 17.40 | 16.87 | 16.99 | 16.99 | qfq | 6,137,039 | 104,596,841 | -1.91% |
| 2025-11-19 | 17.63 | 17.65 | 17.20 | 17.32 | 17.32 | qfq | 5,717,920 | 99,490,417 | -1.53% |
| 2025-11-18 | 17.42 | 18.10 | 17.34 | 17.59 | 17.59 | qfq | 9,478,556 | 168,373,308 | 1.27% |
| 2025-11-17 | 17.42 | 17.49 | 17.17 | 17.37 | 17.37 | qfq | 5,503,028 | 95,349,913 | -0.97% |
| 2025-11-14 | 17.48 | 17.76 | 17.42 | 17.54 | 17.54 | qfq | 5,824,923 | 102,856,688 | -0.34% |
| 2025-11-13 | 17.46 | 17.68 | 17.30 | 17.60 | 17.60 | qfq | 7,760,729 | 135,864,873 | 0.57% |
| 2025-11-12 | 17.28 | 17.56 | 17.13 | 17.50 | 17.50 | qfq | 7,944,235 | 138,125,598 | 0.98% |
| 2025-11-11 | 17.52 | 17.53 | 17.21 | 17.33 | 17.33 | qfq | 7,029,682 | 121,829,708 | -1.08% |
| 2025-11-10 | 16.94 | 17.59 | 16.78 | 17.52 | 17.52 | qfq | 12,997,877 | 224,918,765 | 4.29% |
| 2025-11-07 | 16.51 | 16.96 | 16.42 | 16.80 | 16.80 | qfq | 7,679,311 | 128,968,647 | 1.76% |
| 2025-11-06 | 16.65 | 16.70 | 16.46 | 16.51 | 16.51 | qfq | 3,933,800 | 65,004,600 | -1.02% |
| 2025-11-05 | 16.32 | 16.80 | 16.32 | 16.68 | 16.68 | qfq | 5,698,514 | 94,747,082 | 1.65% |
| 2025-11-04 | 16.53 | 16.53 | 16.33 | 16.41 | 16.41 | qfq | 3,406,215 | 55,852,454 | -0.73% |
| 2025-11-03 | 16.52 | 16.54 | 16.33 | 16.53 | 16.53 | qfq | 3,543,304 | 58,277,704 | 0.55% |
| 2025-10-31 | 16.05 | 16.47 | 16.04 | 16.44 | 16.44 | qfq | 5,930,147 | 97,032,698 | 2.43% |
| 2025-10-30 | 16.37 | 16.45 | 16.05 | 16.05 | 16.05 | qfq | 6,540,995 | 106,063,998 | -2.96% |
| 2025-10-29 | 16.36 | 16.69 | 16.17 | 16.54 | 16.54 | qfq | 6,517,551 | 106,963,635 | 0.79% |
| 2025-10-28 | 16.28 | 16.51 | 16.16 | 16.41 | 16.41 | qfq | 5,345,500 | 87,632,343 | 1.17% |
| 2025-10-27 | 16.40 | 16.41 | 16.14 | 16.22 | 16.22 | qfq | 3,736,200 | 60,588,405 | -0.43% |
| 2025-10-24 | 16.25 | 16.42 | 16.20 | 16.29 | 16.29 | qfq | 4,739,200 | 77,173,582 | 0.25% |
| 2025-10-23 | 16.19 | 16.29 | 15.95 | 16.25 | 16.25 | qfq | 4,119,075 | 66,352,631 | 0.18% |
| 2025-10-22 | 16.30 | 16.41 | 16.22 | 16.22 | 16.22 | qfq | 2,882,200 | 46,970,741 | -0.61% |
| 2025-10-21 | 16.16 | 16.32 | 16.01 | 16.32 | 16.32 | qfq | 3,749,626 | 60,754,634 | 1.62% |
| 2025-10-20 | 15.96 | 16.10 | 15.91 | 16.06 | 16.06 | qfq | 3,235,200 | 51,813,218 | 1.26% |
| 2025-10-17 | 16.15 | 16.32 | 15.85 | 15.86 | 15.86 | qfq | 4,167,700 | 66,823,474 | -2.10% |
| 2025-10-16 | 16.30 | 16.50 | 16.16 | 16.20 | 16.20 | qfq | 4,180,600 | 68,104,593 | -0.74% |
| 2025-10-15 | 16.07 | 16.47 | 15.98 | 16.32 | 16.32 | qfq | 6,814,400 | 111,043,379 | 1.81% |
| 2025-10-14 | 16.15 | 16.35 | 15.98 | 16.03 | 16.03 | qfq | 5,411,783 | 87,373,809 | -0.74% |
| 2025-10-13 | 15.60 | 16.18 | 15.31 | 16.15 | 16.15 | qfq | 7,596,800 | 120,445,635 | -1.52% |
| 2025-10-10 | 16.34 | 16.67 | 16.25 | 16.40 | 16.40 | qfq | 5,181,608 | 85,297,900 | 0.55% |
| 2025-10-09 | 16.46 | 16.46 | 16.15 | 16.31 | 16.31 | qfq | 3,859,890 | 62,829,484 | -0.37% |
| 2025-09-30 | 16.31 | 16.46 | 16.25 | 16.37 | 16.37 | qfq | 3,728,724 | 61,040,152 | 0.61% |
| 2025-09-29 | 16.19 | 16.33 | 15.91 | 16.27 | 16.27 | qfq | 3,883,014 | 62,776,654 | 0.37% |
| 2025-09-26 | 16.29 | 16.43 | 16.11 | 16.21 | 16.21 | qfq | 3,124,032 | 50,870,924 | -0.49% |
| 2025-09-25 | 16.46 | 16.62 | 16.25 | 16.29 | 16.29 | qfq | 4,258,820 | 69,942,916 | -1.15% |
| 2025-09-24 | 16.36 | 16.56 | 16.26 | 16.48 | 16.48 | qfq | 4,024,600 | 66,305,650 | 0.73% |
| 2025-09-23 | 16.61 | 16.70 | 16.00 | 16.36 | 16.36 | qfq | 6,231,038 | 101,158,878 | -1.80% |
| 2025-09-22 | 16.57 | 16.90 | 16.52 | 16.66 | 16.66 | qfq | 3,702,699 | 61,711,071 | 0.30% |
| 2025-09-19 | 16.78 | 16.93 | 16.46 | 16.61 | 16.61 | qfq | 5,498,974 | 91,387,372 | -1.37% |
| 2025-09-18 | 17.22 | 17.39 | 16.70 | 16.84 | 16.84 | qfq | 6,976,319 | 118,947,553 | -1.81% |
| 2025-09-17 | 17.39 | 17.41 | 17.13 | 17.15 | 17.15 | qfq | 4,611,498 | 79,349,277 | -1.38% |
| 2025-09-16 | 17.32 | 17.40 | 17.17 | 17.39 | 17.39 | qfq | 4,439,721 | 76,828,816 | 0.75% |
| 2025-09-15 | 17.40 | 17.44 | 17.19 | 17.26 | 17.26 | qfq | 4,580,009 | 79,130,408 | -0.80% |
| 2025-09-12 | 17.21 | 17.67 | 17.21 | 17.40 | 17.40 | qfq | 9,048,130 | 157,883,097 | 0.75% |
| 2025-09-11 | 16.95 | 17.36 | 16.64 | 17.27 | 17.27 | qfq | 7,467,400 | 127,572,897 | 1.89% |
| 2025-09-10 | 16.82 | 17.07 | 16.77 | 16.95 | 16.95 | qfq | 4,777,171 | 80,758,169 | 0.53% |
| 2025-09-09 | 17.12 | 17.12 | 16.70 | 16.86 | 16.86 | qfq | 6,400,600 | 108,062,678 | -1.52% |
| 2025-09-08 | 16.70 | 17.15 | 16.62 | 17.12 | 17.12 | qfq | 8,861,700 | 150,481,076 | 2.51% |
| 2025-09-05 | 16.46 | 16.70 | 16.26 | 16.70 | 16.70 | qfq | 7,161,891 | 118,456,879 | 1.46% |
| 2025-09-04 | 16.67 | 16.94 | 16.26 | 16.46 | 16.46 | qfq | 6,229,500 | 103,432,542 | -1.26% |
| 2025-09-03 | 17.00 | 17.09 | 16.58 | 16.67 | 16.67 | qfq | 5,217,800 | 87,641,097 | -1.65% |
| 2025-09-02 | 17.27 | 17.31 | 16.70 | 16.95 | 16.95 | qfq | 8,599,973 | 145,693,889 | -2.02% |
| 2025-09-01 | 17.39 | 17.53 | 17.25 | 17.30 | 17.30 | qfq | 6,986,800 | 121,318,736 | 0.29% |
| 2025-08-29 | 17.45 | 17.58 | 17.14 | 17.25 | 17.25 | qfq | 9,874,062 | 171,095,987 | -2.10% |
| 2025-08-28 | 17.50 | 17.75 | 16.94 | 17.62 | 17.62 | qfq | 10,825,939 | 188,079,255 | 0.28% |
| 2025-08-27 | 18.44 | 18.48 | 17.57 | 17.57 | 17.57 | qfq | 11,655,850 | 210,207,329 | -4.46% |
| 2025-08-26 | 18.60 | 18.64 | 18.34 | 18.39 | 18.39 | qfq | 8,046,360 | 148,582,009 | -1.55% |
| 2025-08-25 | 18.25 | 18.75 | 18.23 | 18.68 | 18.68 | qfq | 11,401,680 | 211,416,521 | 2.36% |
| 2025-08-22 | 18.23 | 18.30 | 18.01 | 18.25 | 18.25 | qfq | 8,603,615 | 156,312,930 | -0.05% |
| 2025-08-21 | 18.29 | 18.33 | 18.05 | 18.26 | 18.26 | qfq | 7,911,448 | 144,112,024 | 0.00% |
| 2025-08-20 | 18.36 | 18.50 | 18.00 | 18.26 | 18.26 | qfq | 11,192,702 | 203,486,849 | -1.93% |
| 2025-08-19 | 18.83 | 19.07 | 18.53 | 18.62 | 18.62 | qfq | 12,862,118 | 241,658,184 | -1.06% |
| 2025-08-18 | 18.90 | 19.48 | 18.64 | 18.82 | 18.82 | qfq | 19,589,716 | 370,921,221 | 2.62% |
| 2025-08-15 | 18.39 | 18.53 | 18.14 | 18.34 | 18.34 | qfq | 8,877,345 | 162,489,935 | 1.21% |
| 2025-08-14 | 18.60 | 18.72 | 18.05 | 18.12 | 18.12 | qfq | 11,053,206 | 202,295,314 | -2.16% |
| 2025-08-13 | 18.40 | 18.63 | 18.18 | 18.52 | 18.52 | qfq | 12,422,600 | 228,918,799 | 0.16% |
| 2025-08-12 | 18.60 | 19.38 | 18.39 | 18.49 | 18.49 | qfq | 16,625,316 | 312,410,467 | -0.16% |
| 2025-08-11 | 17.86 | 18.68 | 17.85 | 18.52 | 18.52 | qfq | 18,411,215 | 339,433,583 | 2.32% |
| 2025-08-08 | 20.25 | 20.30 | 17.90 | 18.10 | 18.10 | qfq | 32,695,639 | 612,219,231 | -8.63% |
| 2025-08-07 | 19.35 | 19.91 | 19.10 | 19.81 | 19.81 | qfq | 21,755,046 | 425,092,049 | 3.23% |
| 2025-08-06 | 19.55 | 19.75 | 19.05 | 19.19 | 19.19 | qfq | 18,179,548 | 350,567,536 | -1.64% |
| 2025-08-05 | 20.20 | 20.54 | 19.50 | 19.51 | 19.51 | qfq | 27,617,014 | 548,678,669 | -5.01% |
| 2025-08-04 | 19.53 | 20.85 | 19.16 | 20.54 | 20.54 | qfq | 24,130,085 | 487,616,183 | 3.74% |
| 2025-08-01 | 20.27 | 20.50 | 19.74 | 19.80 | 19.80 | qfq | 28,478,193 | 571,386,130 | -4.35% |
| 2025-07-31 | 20.48 | 21.06 | 19.88 | 20.70 | 20.70 | qfq | 42,232,666 | 864,647,795 | 1.07% |
| 2025-07-30 | 18.71 | 21.54 | 18.71 | 20.48 | 20.48 | qfq | 50,060,725 | 1,022,274,630 | 9.64% |
| 2025-07-29 | 19.13 | 19.78 | 18.55 | 18.68 | 18.68 | qfq | 36,353,740 | 685,766,107 | -4.30% |
| 2025-07-28 | 18.02 | 20.08 | 18.00 | 19.52 | 19.52 | qfq | 59,303,643 | 1,123,468,958 | 3.72% |
| 2025-07-25 | 16.21 | 18.82 | 16.21 | 18.82 | 18.82 | qfq | 30,351,190 | 551,457,021 | 20.03% |
| 2025-07-24 | 15.23 | 15.83 | 15.18 | 15.68 | 15.68 | qfq | 8,742,021 | 135,579,389 | 3.98% |
| 2025-07-23 | 15.20 | 15.30 | 15.05 | 15.08 | 15.08 | qfq | 4,464,400 | 67,738,813 | -0.79% |
| 2025-07-22 | 15.28 | 15.40 | 15.13 | 15.20 | 15.20 | qfq | 4,438,699 | 67,669,110 | -0.78% |
| 2025-07-21 | 15.12 | 15.33 | 15.11 | 15.32 | 15.32 | qfq | 3,404,800 | 51,889,814 | 0.99% |
| 2025-07-18 | 15.30 | 15.30 | 15.00 | 15.17 | 15.17 | qfq | 3,889,100 | 58,769,973 | -0.91% |
| 2025-07-17 | 15.00 | 15.42 | 14.95 | 15.31 | 15.31 | qfq | 6,421,895 | 97,953,964 | 2.07% |
| 2025-07-16 | 14.91 | 15.02 | 14.84 | 15.00 | 15.00 | qfq | 2,889,200 | 43,152,722 | 0.54% |
| 2025-07-15 | 14.99 | 15.04 | 14.70 | 14.92 | 14.92 | qfq | 4,917,635 | 72,931,083 | -0.53% |
| 2025-07-14 | 14.98 | 15.04 | 14.87 | 15.00 | 15.00 | qfq | 3,540,235 | 52,979,910 | 0.40% |
| 2025-07-11 | 14.90 | 15.09 | 14.84 | 14.94 | 14.94 | qfq | 3,401,400 | 50,841,955 | 0.27% |
| 2025-07-10 | 14.83 | 15.05 | 14.75 | 14.90 | 14.90 | qfq | 4,210,800 | 62,875,606 | 0.54% |
| 2025-07-09 | 14.84 | 14.95 | 14.75 | 14.82 | 14.82 | qfq | 4,349,300 | 64,532,135 | -0.20% |
| 2025-07-08 | 14.59 | 15.00 | 14.52 | 14.85 | 14.85 | qfq | 6,430,341 | 95,485,829 | 1.57% |
| 2025-07-07 | 14.51 | 14.86 | 14.42 | 14.62 | 14.62 | qfq | 3,680,900 | 53,870,451 | 0.76% |
| 2025-07-04 | 14.58 | 14.70 | 14.48 | 14.51 | 14.51 | qfq | 3,744,400 | 54,531,499 | -0.48% |
| 2025-07-03 | 14.58 | 14.68 | 14.49 | 14.58 | 14.58 | qfq | 3,180,486 | 46,403,855 | 0.07% |
| 2025-07-02 | 14.56 | 14.64 | 14.42 | 14.57 | 14.57 | qfq | 4,875,100 | 70,826,684 | 0.14% |
| 2025-07-01 | 14.39 | 14.65 | 14.34 | 14.55 | 14.55 | qfq | 6,032,035 | 87,537,890 | 1.46% |
| 2025-06-30 | 14.02 | 14.35 | 13.98 | 14.34 | 14.34 | qfq | 4,070,300 | 57,838,810 | 2.43% |
| 2025-06-27 | 13.93 | 14.10 | 13.92 | 14.00 | 14.00 | qfq | 2,669,800 | 37,403,511 | 0.43% |
| 2025-06-26 | 14.05 | 14.06 | 13.87 | 13.94 | 13.94 | qfq | 2,568,160 | 35,883,117 | -0.78% |
| 2025-06-25 | 13.95 | 14.12 | 13.87 | 14.05 | 14.05 | qfq | 3,310,900 | 46,355,789 | 0.43% |
| 2025-06-24 | 13.78 | 14.00 | 13.77 | 13.99 | 13.99 | qfq | 2,942,666 | 40,972,691 | 1.38% |
| 2025-06-23 | 13.32 | 13.81 | 13.32 | 13.80 | 13.80 | qfq | 3,859,800 | 52,521,421 | 3.06% |
| 2025-06-20 | 13.40 | 13.55 | 13.37 | 13.39 | 13.39 | qfq | 3,357,600 | 45,173,169 | 0.00% |
| 2025-06-19 | 13.62 | 13.62 | 13.37 | 13.39 | 13.39 | qfq | 3,836,700 | 51,728,359 | -1.76% |
| 2025-06-18 | 13.84 | 13.85 | 13.51 | 13.63 | 13.63 | qfq | 3,916,000 | 53,366,635 | -1.02% |
| 2025-06-17 | 13.91 | 14.24 | 13.71 | 13.77 | 13.77 | qfq | 6,522,668 | 90,939,380 | -0.22% |
| 2025-06-16 | 13.97 | 13.99 | 13.75 | 13.80 | 13.80 | qfq | 5,235,433 | 72,605,183 | -0.93% |
| 2025-06-13 | 14.16 | 14.32 | 13.90 | 13.93 | 13.93 | qfq | 5,531,052 | 77,575,561 | -2.04% |
| 2025-06-12 | 14.26 | 14.29 | 14.11 | 14.22 | 14.22 | qfq | 3,966,775 | 56,296,465 | -0.35% |
| 2025-06-11 | 14.37 | 14.52 | 14.24 | 14.27 | 14.27 | qfq | 3,849,135 | 55,306,038 | -0.90% |
| 2025-06-10 | 14.47 | 14.65 | 14.23 | 14.40 | 14.40 | qfq | 5,068,700 | 73,269,003 | 0.07% |
| 2025-06-09 | 14.17 | 14.47 | 14.11 | 14.39 | 14.39 | qfq | 4,470,822 | 64,251,240 | 2.20% |
| 2025-06-06 | 14.16 | 14.32 | 13.99 | 14.08 | 14.08 | qfq | 3,356,000 | 47,309,259 | -1.12% |
| 2025-06-05 | 14.40 | 14.44 | 14.11 | 14.24 | 14.24 | qfq | 3,918,152 | 55,735,480 | -0.90% |
| 2025-06-04 | 14.46 | 14.55 | 14.26 | 14.37 | 14.37 | qfq | 4,047,913 | 58,069,074 | -0.69% |
| 2025-06-03 | 14.27 | 14.53 | 14.18 | 14.47 | 14.47 | qfq | 4,591,008 | 66,162,404 | 1.19% |
| 2025-05-30 | 14.30 | 14.60 | 14.25 | 14.30 | 14.30 | qfq | 5,735,056 | 82,591,044 | -2.05% |
| 2025-05-29 | 14.11 | 14.62 | 13.97 | 14.60 | 14.35 | qfq | 4,855,056 | 69,919,567 | 3.99% |
| 2025-05-28 | 14.23 | 14.25 | 14.00 | 14.04 | 13.80 | qfq | 2,329,813 | 32,806,380 | -1.13% |
| 2025-05-27 | 14.01 | 14.21 | 13.94 | 14.20 | 13.96 | qfq | 2,977,364 | 42,064,267 | 1.36% |
| 2025-05-26 | 14.03 | 14.05 | 13.83 | 14.01 | 13.77 | qfq | 2,400,800 | 33,506,183 | -0.14% |
| 2025-05-23 | 14.03 | 14.27 | 14.03 | 14.03 | 13.79 | qfq | 3,028,300 | 42,862,048 | 0.07% |
| 2025-05-22 | 14.06 | 14.23 | 13.91 | 14.02 | 13.78 | qfq | 3,015,180 | 42,364,888 | -1.27% |
| 2025-05-21 | 14.28 | 14.34 | 14.16 | 14.20 | 13.96 | qfq | 2,508,400 | 35,712,729 | -0.35% |
| 2025-05-20 | 14.09 | 14.38 | 14.09 | 14.25 | 14.01 | qfq | 3,017,500 | 43,052,239 | 1.14% |
| 2025-05-19 | 13.96 | 14.11 | 13.86 | 14.09 | 13.85 | qfq | 2,668,300 | 37,351,449 | 0.79% |
| 2025-05-16 | 13.97 | 14.08 | 13.89 | 13.98 | 13.74 | qfq | 2,810,600 | 39,215,880 | -0.78% |
| 2025-05-15 | 14.00 | 14.17 | 13.92 | 14.09 | 13.85 | qfq | 3,807,600 | 53,551,827 | 0.79% |
| 2025-05-14 | 14.03 | 14.12 | 13.82 | 13.98 | 13.74 | qfq | 2,860,400 | 39,884,912 | 0.00% |
| 2025-05-13 | 14.00 | 14.09 | 13.81 | 13.98 | 13.74 | qfq | 3,341,900 | 46,544,825 | 0.79% |
| 2025-05-12 | 13.60 | 13.88 | 13.55 | 13.87 | 13.63 | qfq | 3,883,537 | 53,319,130 | 2.14% |
| 2025-05-09 | 13.68 | 13.70 | 13.43 | 13.58 | 13.35 | qfq | 5,041,868 | 68,419,568 | -2.79% |
| 2025-05-08 | 13.76 | 14.08 | 13.68 | 13.97 | 13.73 | qfq | 4,343,900 | 60,596,783 | 1.01% |
| 2025-05-07 | 13.97 | 14.22 | 13.75 | 13.83 | 13.59 | qfq | 5,851,443 | 81,739,039 | -0.65% |
| 2025-05-06 | 13.70 | 13.95 | 13.66 | 13.92 | 13.68 | qfq | 5,939,013 | 82,140,676 | 2.35% |
| 2025-04-30 | 13.40 | 14.05 | 13.32 | 13.60 | 13.37 | qfq | 7,649,131 | 105,151,208 | 2.56% |
| 2025-04-29 | 13.04 | 13.50 | 12.94 | 13.26 | 13.03 | qfq | 10,658,885 | 141,463,950 | 6.85% |
| 2025-04-28 | 12.61 | 12.65 | 12.33 | 12.41 | 12.20 | qfq | 2,899,788 | 36,098,547 | -1.90% |
| 2025-04-25 | 12.79 | 12.91 | 12.64 | 12.65 | 12.43 | qfq | 2,527,100 | 32,233,139 | -0.94% |
| 2025-04-24 | 12.79 | 12.94 | 12.61 | 12.77 | 12.55 | qfq | 3,033,400 | 38,807,054 | 0.08% |
| 2025-04-23 | 12.85 | 13.03 | 12.73 | 12.76 | 12.54 | qfq | 2,715,200 | 34,797,072 | -0.70% |
| 2025-04-22 | 12.80 | 12.91 | 12.70 | 12.85 | 12.63 | qfq | 2,629,459 | 33,658,316 | 0.08% |
| 2025-04-21 | 12.65 | 12.85 | 12.51 | 12.84 | 12.62 | qfq | 2,612,218 | 33,350,243 | 1.90% |
| 2025-04-18 | 12.69 | 12.85 | 12.49 | 12.60 | 12.38 | qfq | 2,070,900 | 26,141,312 | -0.63% |
| 2025-04-17 | 12.61 | 12.82 | 12.61 | 12.68 | 12.46 | qfq | 2,396,235 | 30,491,297 | -0.24% |
| 2025-04-16 | 12.93 | 13.02 | 12.51 | 12.71 | 12.49 | qfq | 4,193,235 | 53,325,407 | -2.61% |
| 2025-04-15 | 12.96 | 13.10 | 12.81 | 13.05 | 12.83 | qfq | 2,935,300 | 38,022,539 | 0.69% |
| 2025-04-14 | 13.00 | 13.13 | 12.90 | 12.96 | 12.74 | qfq | 3,128,200 | 40,626,901 | 0.86% |
| 2025-04-11 | 12.91 | 13.14 | 12.77 | 12.85 | 12.63 | qfq | 4,106,903 | 53,118,486 | -1.68% |
| 2025-04-10 | 12.94 | 13.24 | 12.83 | 13.07 | 12.85 | qfq | 6,186,957 | 80,751,603 | 3.90% |
| 2025-04-09 | 12.39 | 12.72 | 11.58 | 12.58 | 12.36 | qfq | 6,795,071 | 82,923,222 | 0.56% |
| 2025-04-08 | 12.01 | 12.93 | 12.01 | 12.51 | 12.30 | qfq | 7,951,632 | 99,518,529 | 4.86% |
| 2025-04-07 | 14.00 | 14.18 | 11.67 | 11.93 | 11.73 | qfq | 10,936,167 | 139,801,399 | -18.18% |
| 2025-04-03 | 14.54 | 15.16 | 14.45 | 14.58 | 14.33 | qfq | 7,182,516 | 106,183,569 | 0.28% |
| 2025-04-02 | 14.21 | 14.70 | 14.12 | 14.54 | 14.29 | qfq | 5,955,906 | 86,183,821 | 2.11% |
| 2025-04-01 | 13.82 | 14.50 | 13.82 | 14.24 | 14.00 | qfq | 5,214,119 | 74,427,272 | 3.49% |
| 2025-03-31 | 14.07 | 14.10 | 13.66 | 13.76 | 13.52 | qfq | 3,277,600 | 45,354,189 | -2.69% |
| 2025-03-28 | 14.16 | 14.48 | 14.12 | 14.14 | 13.90 | qfq | 2,895,285 | 41,387,517 | -0.77% |
| 2025-03-27 | 14.14 | 14.29 | 13.84 | 14.25 | 14.01 | qfq | 3,722,651 | 52,593,226 | 0.71% |
| 2025-03-26 | 13.89 | 14.25 | 13.86 | 14.15 | 13.91 | qfq | 3,352,122 | 47,230,740 | 1.65% |
| 2025-03-25 | 13.84 | 13.98 | 13.70 | 13.92 | 13.68 | qfq | 3,053,713 | 42,280,629 | 0.58% |
| 2025-03-24 | 14.18 | 14.26 | 13.62 | 13.84 | 13.60 | qfq | 4,219,300 | 58,612,221 | -2.40% |
| 2025-03-21 | 14.42 | 14.50 | 14.14 | 14.18 | 13.94 | qfq | 3,419,000 | 48,876,655 | -1.80% |
| 2025-03-20 | 14.59 | 14.66 | 14.44 | 14.44 | 14.19 | qfq | 2,976,900 | 43,193,059 | -1.37% |
| 2025-03-19 | 14.71 | 14.80 | 14.56 | 14.64 | 14.39 | qfq | 3,136,200 | 46,040,965 | -0.41% |
| 2025-03-18 | 14.71 | 14.88 | 14.66 | 14.70 | 14.45 | qfq | 3,540,746 | 52,217,552 | 0.07% |
| 2025-03-17 | 14.74 | 14.82 | 14.56 | 14.69 | 14.44 | qfq | 3,230,069 | 47,361,324 | -0.20% |
| 2025-03-14 | 14.25 | 14.72 | 14.19 | 14.72 | 14.47 | qfq | 5,344,031 | 77,450,178 | 3.30% |
| 2025-03-13 | 14.40 | 14.44 | 14.06 | 14.25 | 14.01 | qfq | 3,754,488 | 53,420,158 | -0.97% |
| 2025-03-12 | 14.62 | 14.72 | 14.38 | 14.39 | 14.14 | qfq | 4,175,249 | 60,417,384 | -1.57% |
| 2025-03-11 | 14.50 | 14.71 | 14.44 | 14.62 | 14.37 | qfq | 3,859,065 | 56,178,614 | -0.41% |
| 2025-03-10 | 14.68 | 15.03 | 14.58 | 14.68 | 14.43 | qfq | 7,134,325 | 105,388,261 | 2.66% |
| 2025-03-07 | 14.49 | 14.54 | 14.24 | 14.30 | 14.06 | qfq | 3,665,545 | 52,707,848 | -1.52% |
| 2025-03-06 | 14.22 | 14.53 | 14.13 | 14.52 | 14.27 | qfq | 4,788,198 | 68,933,141 | 2.47% |
| 2025-03-05 | 14.35 | 14.38 | 13.98 | 14.17 | 13.93 | qfq | 3,147,031 | 44,458,135 | -1.19% |
| 2025-03-04 | 14.05 | 14.36 | 14.03 | 14.34 | 14.09 | qfq | 2,910,844 | 41,521,115 | 1.63% |
| 2025-03-03 | 13.96 | 14.33 | 13.92 | 14.11 | 13.87 | qfq | 3,127,800 | 44,365,034 | 1.15% |
| 2025-02-28 | 14.31 | 14.43 | 13.92 | 13.95 | 13.71 | qfq | 3,607,620 | 50,937,426 | -2.79% |
| 2025-02-27 | 14.40 | 14.52 | 14.14 | 14.35 | 14.10 | qfq | 3,677,439 | 52,733,647 | -0.28% |
| 2025-02-26 | 14.28 | 14.39 | 14.17 | 14.39 | 14.14 | qfq | 3,576,325 | 51,091,626 | 0.91% |
| 2025-02-25 | 14.20 | 14.34 | 14.11 | 14.26 | 14.02 | qfq | 3,521,500 | 50,175,160 | -0.90% |
| 2025-02-24 | 14.60 | 14.68 | 14.20 | 14.39 | 14.14 | qfq | 4,772,962 | 68,803,755 | -1.57% |
| 2025-02-21 | 14.65 | 14.94 | 14.39 | 14.62 | 14.37 | qfq | 5,204,330 | 75,931,311 | 0.07% |
| 2025-02-20 | 14.43 | 14.90 | 14.41 | 14.61 | 14.36 | qfq | 5,245,326 | 77,011,204 | 1.11% |
| 2025-02-19 | 14.29 | 14.57 | 14.14 | 14.45 | 14.20 | qfq | 4,711,528 | 67,759,549 | 1.12% |
| 2025-02-18 | 14.87 | 14.93 | 14.27 | 14.29 | 14.05 | qfq | 6,008,540 | 87,361,692 | -4.35% |
| 2025-02-17 | 14.55 | 15.35 | 14.48 | 14.94 | 14.68 | qfq | 10,169,892 | 152,364,093 | 3.53% |
| 2025-02-14 | 13.92 | 14.61 | 13.92 | 14.43 | 14.18 | qfq | 7,222,727 | 103,934,376 | 3.37% |
| 2025-02-13 | 14.10 | 14.11 | 13.90 | 13.96 | 13.72 | qfq | 2,971,700 | 41,527,224 | -0.78% |
| 2025-02-12 | 14.00 | 14.10 | 13.90 | 14.07 | 13.83 | qfq | 3,320,539 | 46,463,744 | 0.57% |
| 2025-02-11 | 14.15 | 14.20 | 13.83 | 13.99 | 13.75 | qfq | 4,300,262 | 59,988,258 | -1.13% |
| 2025-02-10 | 13.80 | 14.36 | 13.79 | 14.15 | 13.91 | qfq | 5,287,400 | 74,299,340 | 2.76% |
| 2025-02-07 | 13.53 | 13.90 | 13.50 | 13.77 | 13.53 | qfq | 5,244,756 | 72,115,340 | 1.62% |
| 2025-02-06 | 13.32 | 13.55 | 13.21 | 13.55 | 13.32 | qfq | 3,253,823 | 43,655,642 | 1.50% |
| 2025-02-05 | 13.15 | 13.40 | 13.10 | 13.35 | 13.12 | qfq | 3,487,547 | 46,347,187 | 2.69% |
| 2025-01-27 | 13.20 | 13.44 | 13.00 | 13.00 | 12.78 | qfq | 3,361,700 | 44,458,935 | -0.84% |
| 2025-01-24 | 13.00 | 13.16 | 12.95 | 13.11 | 12.89 | qfq | 2,712,684 | 35,449,504 | 0.31% |
| 2025-01-23 | 13.14 | 13.33 | 13.05 | 13.07 | 12.85 | qfq | 3,707,701 | 48,992,490 | 0.85% |
| 2025-01-22 | 13.15 | 13.20 | 12.88 | 12.96 | 12.74 | qfq | 2,797,682 | 36,368,582 | -1.89% |
| 2025-01-21 | 13.34 | 13.39 | 13.10 | 13.21 | 12.98 | qfq | 2,330,301 | 30,754,643 | -0.60% |
| 2025-01-20 | 13.26 | 13.37 | 13.01 | 13.29 | 13.06 | qfq | 3,854,888 | 51,011,936 | -1.34% |
| 2025-01-17 | 13.41 | 13.56 | 13.26 | 13.47 | 13.24 | qfq | 2,676,757 | 35,905,624 | 0.67% |
| 2025-01-16 | 13.45 | 13.68 | 13.32 | 13.38 | 13.15 | qfq | 2,909,300 | 39,250,256 | -0.15% |
| 2025-01-15 | 13.52 | 13.52 | 13.32 | 13.40 | 13.17 | qfq | 3,124,823 | 41,846,341 | -0.96% |
| 2025-01-14 | 13.17 | 13.54 | 13.15 | 13.53 | 13.30 | qfq | 3,922,400 | 52,475,084 | 3.36% |
| 2025-01-13 | 12.86 | 13.13 | 12.66 | 13.09 | 12.87 | qfq | 2,948,100 | 38,197,395 | 1.24% |
| 2025-01-10 | 13.38 | 13.44 | 12.88 | 12.93 | 12.71 | qfq | 3,433,400 | 45,183,380 | -3.44% |
| 2025-01-09 | 13.39 | 13.72 | 13.25 | 13.39 | 13.16 | qfq | 4,060,623 | 54,562,352 | -0.07% |
| 2025-01-08 | 13.46 | 13.58 | 13.04 | 13.40 | 13.17 | qfq | 4,188,100 | 55,959,198 | 0.00% |
| 2025-01-07 | 13.41 | 13.43 | 13.16 | 13.40 | 13.17 | qfq | 3,685,454 | 49,094,301 | -0.15% |
| 2025-01-06 | 13.21 | 13.68 | 13.02 | 13.42 | 13.19 | qfq | 5,262,472 | 70,524,826 | 2.13% |
| 2025-01-03 | 13.60 | 13.71 | 13.08 | 13.14 | 12.91 | qfq | 5,203,246 | 69,655,902 | -2.81% |
| 2025-01-02 | 13.94 | 14.03 | 13.39 | 13.52 | 13.29 | qfq | 3,947,500 | 54,319,223 | -3.01% |
| 2024-12-31 | 14.37 | 14.45 | 13.94 | 13.94 | 13.70 | qfq | 3,513,500 | 49,684,785 | -2.99% |
| 2024-12-30 | 14.60 | 14.72 | 14.28 | 14.37 | 14.12 | qfq | 2,945,100 | 42,366,785 | -1.51% |
| 2024-12-27 | 14.44 | 14.79 | 14.28 | 14.59 | 14.34 | qfq | 3,382,701 | 49,387,080 | 1.46% |
| 2024-12-26 | 14.42 | 14.59 | 14.34 | 14.38 | 14.13 | qfq | 2,502,500 | 36,150,714 | -0.42% |
| 2024-12-25 | 14.84 | 14.97 | 14.33 | 14.44 | 14.19 | qfq | 4,170,700 | 60,483,744 | -1.70% |
| 2024-12-24 | 14.71 | 14.94 | 14.60 | 14.69 | 14.44 | qfq | 3,183,900 | 46,889,145 | -0.68% |
| 2024-12-23 | 15.39 | 15.51 | 14.72 | 14.79 | 14.54 | qfq | 4,381,100 | 65,511,275 | -3.90% |
| 2024-12-20 | 15.37 | 15.56 | 15.34 | 15.39 | 15.13 | qfq | 2,528,700 | 39,061,266 | 0.13% |
| 2024-12-19 | 15.34 | 15.45 | 15.06 | 15.37 | 15.11 | qfq | 3,781,477 | 57,683,673 | -0.65% |
| 2024-12-18 | 15.67 | 15.80 | 15.44 | 15.47 | 15.21 | qfq | 4,120,100 | 64,126,830 | -1.15% |
| 2024-12-17 | 16.15 | 16.19 | 15.59 | 15.65 | 15.38 | qfq | 5,208,300 | 82,446,147 | -3.34% |
| 2024-12-16 | 16.02 | 16.51 | 15.97 | 16.19 | 15.91 | qfq | 6,507,604 | 105,782,096 | 1.50% |
| 2024-12-13 | 16.35 | 16.35 | 15.95 | 15.95 | 15.68 | qfq | 4,791,518 | 77,287,577 | -2.80% |
| 2024-12-12 | 16.27 | 16.43 | 16.17 | 16.41 | 16.13 | qfq | 3,842,510 | 62,768,274 | 0.86% |
| 2024-12-11 | 16.06 | 16.32 | 16.06 | 16.27 | 15.99 | qfq | 3,355,800 | 54,505,582 | 0.99% |
| 2024-12-10 | 16.59 | 16.66 | 16.10 | 16.11 | 15.83 | qfq | 5,450,649 | 89,033,330 | 0.37% |
| 2024-12-09 | 16.18 | 16.31 | 15.93 | 16.05 | 15.78 | qfq | 3,893,200 | 62,779,658 | -0.25% |
| 2024-12-06 | 15.76 | 16.10 | 15.72 | 16.09 | 15.81 | qfq | 4,616,000 | 73,694,394 | 1.96% |
| 2024-12-05 | 15.65 | 15.84 | 15.60 | 15.78 | 15.51 | qfq | 2,525,900 | 39,762,002 | 0.83% |
| 2024-12-04 | 15.95 | 15.97 | 15.58 | 15.65 | 15.38 | qfq | 3,392,900 | 53,567,649 | -2.13% |
| 2024-12-03 | 16.07 | 16.11 | 15.78 | 15.99 | 15.72 | qfq | 3,874,188 | 61,731,129 | -0.81% |
| 2024-12-02 | 15.59 | 16.15 | 15.57 | 16.12 | 15.84 | qfq | 5,663,101 | 90,116,786 | 3.53% |
| 2024-11-29 | 15.39 | 15.66 | 15.29 | 15.57 | 15.30 | qfq | 4,631,517 | 71,934,504 | 1.17% |
| 2024-11-28 | 15.48 | 15.57 | 15.37 | 15.39 | 15.13 | qfq | 3,483,337 | 53,881,487 | -0.58% |
| 2024-11-27 | 15.28 | 15.51 | 14.84 | 15.48 | 15.21 | qfq | 4,625,586 | 70,066,974 | 1.24% |
| 2024-11-26 | 15.36 | 15.69 | 15.22 | 15.29 | 15.03 | qfq | 3,550,461 | 54,821,614 | -0.84% |
| 2024-11-25 | 15.21 | 15.47 | 15.12 | 15.42 | 15.16 | qfq | 4,251,876 | 65,052,965 | 1.98% |
| 2024-11-22 | 15.92 | 15.96 | 15.08 | 15.12 | 14.86 | qfq | 5,619,710 | 87,021,020 | -4.85% |
| 2024-11-21 | 16.03 | 16.08 | 15.72 | 15.89 | 15.62 | qfq | 4,111,388 | 65,329,800 | -0.94% |
| 2024-11-20 | 15.59 | 16.08 | 15.54 | 16.04 | 15.77 | qfq | 5,675,605 | 90,077,147 | 2.89% |
| 2024-11-19 | 15.35 | 15.60 | 15.21 | 15.59 | 15.32 | qfq | 5,561,349 | 85,897,632 | 2.10% |
| 2024-11-18 | 15.70 | 15.85 | 15.20 | 15.27 | 15.01 | qfq | 7,842,220 | 121,138,866 | -2.74% |
| 2024-11-15 | 16.20 | 16.29 | 15.67 | 15.70 | 15.43 | qfq | 6,065,332 | 96,992,767 | -3.03% |
| 2024-11-14 | 16.90 | 16.93 | 16.16 | 16.19 | 15.91 | qfq | 6,987,297 | 114,903,853 | -4.14% |
| 2024-11-13 | 17.25 | 17.49 | 16.63 | 16.89 | 16.60 | qfq | 7,894,502 | 133,754,201 | -2.09% |
| 2024-11-12 | 17.23 | 17.89 | 17.08 | 17.25 | 16.95 | qfq | 9,822,436 | 171,739,664 | 0.41% |
| 2024-11-11 | 16.63 | 17.18 | 16.63 | 17.18 | 16.89 | qfq | 6,091,228 | 103,332,658 | 2.57% |
| 2024-11-08 | 16.98 | 17.17 | 16.70 | 16.75 | 16.46 | qfq | 6,798,835 | 114,858,282 | -0.24% |
| 2024-11-07 | 16.14 | 16.81 | 16.12 | 16.79 | 16.50 | qfq | 6,439,131 | 106,910,355 | 3.13% |
| 2024-11-06 | 16.24 | 16.55 | 16.08 | 16.28 | 16.00 | qfq | 6,123,348 | 99,916,244 | 0.62% |
| 2024-11-05 | 15.77 | 16.21 | 15.70 | 16.18 | 15.90 | qfq | 5,118,805 | 82,209,868 | 2.28% |
| 2024-11-04 | 15.52 | 15.83 | 15.51 | 15.82 | 15.55 | qfq | 2,949,977 | 46,417,937 | 2.33% |
| 2024-11-01 | 15.90 | 15.99 | 15.37 | 15.46 | 15.20 | qfq | 4,990,282 | 77,757,252 | -3.19% |
| 2024-10-31 | 15.80 | 16.08 | 15.71 | 15.97 | 15.70 | qfq | 3,760,955 | 59,854,673 | 1.20% |
| 2024-10-30 | 15.89 | 16.06 | 15.54 | 15.78 | 15.51 | qfq | 4,331,620 | 68,460,357 | -1.50% |
| 2024-10-29 | 16.93 | 16.95 | 15.90 | 16.02 | 15.75 | qfq | 7,354,446 | 120,019,123 | -3.73% |
| 2024-10-28 | 16.27 | 16.67 | 16.12 | 16.64 | 16.36 | qfq | 5,912,243 | 97,072,193 | 2.34% |
| 2024-10-25 | 15.88 | 16.33 | 15.81 | 16.26 | 15.98 | qfq | 5,875,876 | 94,716,759 | 2.46% |
| 2024-10-24 | 15.88 | 16.06 | 15.75 | 15.87 | 15.60 | qfq | 3,535,567 | 56,292,551 | -0.13% |
| 2024-10-23 | 16.02 | 16.15 | 15.80 | 15.89 | 15.62 | qfq | 7,161,667 | 114,266,135 | -2.22% |
| 2024-10-22 | 16.18 | 16.36 | 16.02 | 16.25 | 15.97 | qfq | 4,495,311 | 72,834,337 | 0.87% |
| 2024-10-21 | 16.04 | 16.41 | 15.98 | 16.11 | 15.83 | qfq | 5,887,212 | 95,258,424 | 0.44% |
| 2024-10-18 | 15.43 | 16.50 | 15.40 | 16.04 | 15.77 | qfq | 7,258,314 | 115,498,739 | 3.62% |
| 2024-10-17 | 15.62 | 15.81 | 15.47 | 15.48 | 15.21 | qfq | 3,696,970 | 57,829,634 | -0.13% |
| 2024-10-16 | 15.46 | 15.87 | 15.36 | 15.50 | 15.23 | qfq | 4,586,600 | 71,577,411 | -0.96% |
| 2024-10-15 | 16.00 | 16.27 | 15.63 | 15.65 | 15.38 | qfq | 5,301,400 | 84,618,172 | -2.55% |
| 2024-10-14 | 15.86 | 16.07 | 15.37 | 16.06 | 15.79 | qfq | 6,172,107 | 97,232,691 | 2.03% |
| 2024-10-11 | 16.70 | 16.82 | 15.53 | 15.74 | 15.47 | qfq | 6,446,607 | 103,663,846 | -6.09% |
| 2024-10-10 | 16.89 | 17.62 | 16.71 | 16.76 | 16.47 | qfq | 9,339,503 | 159,804,504 | 0.72% |
| 2024-10-09 | 18.00 | 18.33 | 16.63 | 16.64 | 16.36 | qfq | 12,267,134 | 214,761,536 | -11.21% |
| 2024-10-08 | 19.29 | 19.54 | 17.36 | 18.74 | 18.42 | qfq | 19,190,499 | 357,684,927 | 12.89% |
| 2024-09-30 | 15.00 | 16.89 | 14.99 | 16.60 | 16.32 | qfq | 15,149,197 | 241,574,465 | 14.96% |
| 2024-09-27 | 13.70 | 14.71 | 13.70 | 14.44 | 14.19 | qfq | 7,248,770 | 102,800,842 | 6.65% |
| 2024-09-26 | 13.01 | 13.54 | 12.96 | 13.54 | 13.31 | qfq | 3,978,500 | 52,715,213 | 3.60% |
| 2024-09-25 | 13.00 | 13.29 | 12.99 | 13.07 | 12.85 | qfq | 3,660,446 | 48,202,501 | 1.63% |
| 2024-09-24 | 12.49 | 12.86 | 12.48 | 12.86 | 12.64 | qfq | 2,888,420 | 36,728,377 | 3.29% |
| 2024-09-23 | 12.45 | 12.62 | 12.41 | 12.45 | 12.24 | qfq | 1,256,200 | 15,692,752 | 0.16% |
| 2024-09-20 | 12.75 | 12.75 | 12.41 | 12.43 | 12.22 | qfq | 2,215,700 | 27,715,720 | -2.43% |
| 2024-09-19 | 12.52 | 12.86 | 12.45 | 12.74 | 12.52 | qfq | 1,574,700 | 19,959,777 | 2.25% |
| 2024-09-18 | 12.74 | 12.85 | 12.39 | 12.46 | 12.25 | qfq | 1,683,500 | 21,011,951 | -2.04% |
| 2024-09-13 | 12.99 | 13.03 | 12.72 | 12.72 | 12.50 | qfq | 1,504,928 | 19,330,312 | -2.30% |
| 2024-09-12 | 12.84 | 13.17 | 12.80 | 13.02 | 12.80 | qfq | 2,323,900 | 30,346,950 | 1.24% |
| 2024-09-11 | 12.88 | 12.98 | 12.80 | 12.86 | 12.64 | qfq | 1,341,898 | 17,289,459 | -0.62% |
| 2024-09-10 | 12.97 | 13.13 | 12.66 | 12.94 | 12.72 | qfq | 2,642,298 | 33,932,619 | -0.23% |
| 2024-09-09 | 13.03 | 13.30 | 12.85 | 12.97 | 12.75 | qfq | 3,626,400 | 47,501,567 | 1.49% |
| 2024-09-06 | 13.11 | 13.16 | 12.78 | 12.78 | 12.56 | qfq | 1,530,598 | 19,791,728 | -2.59% |
| 2024-09-05 | 12.90 | 13.15 | 12.88 | 13.12 | 12.90 | qfq | 1,597,400 | 20,884,861 | 1.71% |
| 2024-09-04 | 12.87 | 13.07 | 12.81 | 12.90 | 12.68 | qfq | 1,415,200 | 18,356,221 | 0.08% |
| 2024-09-03 | 12.81 | 13.12 | 12.75 | 12.89 | 12.67 | qfq | 1,707,000 | 22,094,019 | 0.16% |
| 2024-09-02 | 13.03 | 13.18 | 12.83 | 12.87 | 12.65 | qfq | 2,166,190 | 28,193,296 | -1.61% |
| 2024-08-30 | 12.80 | 13.30 | 12.75 | 13.08 | 12.86 | qfq | 3,099,898 | 40,573,558 | 0.93% |
| 2024-08-29 | 12.51 | 13.00 | 12.46 | 12.96 | 12.74 | qfq | 2,587,098 | 33,092,417 | 3.51% |
| 2024-08-28 | 12.35 | 12.56 | 12.20 | 12.52 | 12.31 | qfq | 1,698,100 | 21,109,686 | 1.62% |
| 2024-08-27 | 12.41 | 12.61 | 12.32 | 12.32 | 12.11 | qfq | 1,596,284 | 19,849,495 | -1.20% |
| 2024-08-26 | 12.22 | 12.50 | 12.12 | 12.47 | 12.26 | qfq | 1,887,984 | 23,361,889 | 1.63% |
| 2024-08-23 | 12.57 | 12.64 | 12.22 | 12.27 | 12.06 | qfq | 1,918,182 | 23,690,161 | -1.92% |
| 2024-08-22 | 12.80 | 12.89 | 12.47 | 12.51 | 12.30 | qfq | 1,784,500 | 22,576,329 | -2.27% |
| 2024-08-21 | 13.11 | 13.11 | 12.79 | 12.80 | 12.58 | qfq | 2,123,200 | 27,423,672 | -2.22% |
| 2024-08-20 | 13.38 | 13.38 | 13.05 | 13.09 | 12.87 | qfq | 2,305,716 | 30,341,677 | -2.17% |
| 2024-08-19 | 13.55 | 13.65 | 13.32 | 13.38 | 13.15 | qfq | 3,017,766 | 40,582,686 | -1.18% |
| 2024-08-16 | 13.24 | 13.63 | 13.06 | 13.54 | 13.31 | qfq | 4,221,349 | 56,508,047 | 2.19% |
| 2024-08-15 | 13.15 | 13.39 | 13.10 | 13.25 | 13.02 | qfq | 2,338,998 | 31,010,028 | 0.53% |
| 2024-08-14 | 13.21 | 13.33 | 13.07 | 13.18 | 12.95 | qfq | 2,032,000 | 26,790,149 | -0.60% |
| 2024-08-13 | 13.29 | 13.32 | 13.07 | 13.26 | 13.03 | qfq | 2,308,300 | 30,385,564 | -0.82% |
| 2024-08-12 | 13.09 | 13.52 | 13.09 | 13.37 | 13.14 | qfq | 3,986,459 | 53,353,910 | 1.83% |
| 2024-08-09 | 13.35 | 13.45 | 13.10 | 13.13 | 12.91 | qfq | 1,944,400 | 25,825,581 | -1.35% |
| 2024-08-08 | 13.21 | 13.46 | 13.14 | 13.31 | 13.08 | qfq | 2,209,094 | 29,466,780 | 0.68% |
| 2024-08-07 | 13.32 | 13.42 | 13.12 | 13.22 | 12.99 | qfq | 2,062,800 | 27,257,851 | -1.34% |
| 2024-08-06 | 12.98 | 13.40 | 12.98 | 13.40 | 13.17 | qfq | 3,514,300 | 46,555,023 | 4.04% |
| 2024-08-05 | 13.05 | 13.36 | 12.88 | 12.88 | 12.66 | qfq | 2,650,600 | 34,776,221 | -1.98% |
| 2024-08-02 | 12.92 | 13.47 | 12.92 | 13.14 | 12.91 | qfq | 3,177,534 | 42,199,692 | 0.61% |
| 2024-08-01 | 13.06 | 13.25 | 12.96 | 13.06 | 12.84 | qfq | 1,950,912 | 25,580,541 | -0.38% |
| 2024-07-31 | 12.51 | 13.11 | 12.44 | 13.11 | 12.89 | qfq | 3,092,666 | 39,817,615 | 4.80% |
| 2024-07-30 | 12.37 | 12.57 | 12.37 | 12.51 | 12.30 | qfq | 1,382,800 | 17,260,606 | 0.81% |
| 2024-07-29 | 12.63 | 12.65 | 12.40 | 12.41 | 12.20 | qfq | 1,228,307 | 15,312,243 | -1.35% |
| 2024-07-26 | 12.52 | 12.65 | 12.45 | 12.58 | 12.36 | qfq | 1,110,000 | 13,937,527 | 1.13% |
| 2024-07-25 | 12.33 | 12.63 | 12.23 | 12.44 | 12.23 | qfq | 1,627,100 | 20,259,261 | 0.32% |
| 2024-07-24 | 12.79 | 12.79 | 12.38 | 12.40 | 12.19 | qfq | 1,761,484 | 22,071,699 | -2.90% |
| 2024-07-23 | 13.05 | 13.05 | 12.75 | 12.77 | 12.55 | qfq | 1,818,919 | 23,445,426 | -2.07% |
| 2024-07-22 | 12.86 | 13.11 | 12.84 | 13.04 | 12.82 | qfq | 1,769,780 | 23,022,390 | 1.01% |
| 2024-07-19 | 12.85 | 13.00 | 12.76 | 12.91 | 12.69 | qfq | 1,428,301 | 18,404,477 | 0.47% |
| 2024-07-18 | 12.79 | 12.87 | 12.57 | 12.85 | 12.63 | qfq | 1,918,281 | 24,472,243 | 0.00% |
| 2024-07-17 | 12.77 | 12.95 | 12.72 | 12.85 | 12.63 | qfq | 1,512,002 | 19,419,620 | 0.55% |
| 2024-07-16 | 12.79 | 12.87 | 12.66 | 12.78 | 12.56 | qfq | 1,266,502 | 16,154,038 | -0.08% |
| 2024-07-15 | 13.10 | 13.18 | 12.75 | 12.79 | 12.57 | qfq | 1,643,498 | 21,131,290 | -2.37% |
| 2024-07-12 | 13.12 | 13.26 | 13.06 | 13.10 | 12.88 | qfq | 1,494,400 | 19,631,177 | 0.08% |
| 2024-07-11 | 12.83 | 13.16 | 12.76 | 13.09 | 12.87 | qfq | 2,775,497 | 36,116,379 | 4.47% |
| 2024-07-10 | 12.53 | 12.78 | 12.41 | 12.53 | 12.32 | qfq | 1,650,400 | 20,843,985 | -0.48% |
| 2024-07-09 | 12.53 | 12.70 | 12.22 | 12.59 | 12.37 | qfq | 2,337,590 | 29,190,851 | -0.16% |
| 2024-07-08 | 13.10 | 13.18 | 12.54 | 12.61 | 12.39 | qfq | 2,196,769 | 28,070,769 | -3.67% |
| 2024-07-05 | 12.48 | 13.17 | 12.33 | 13.09 | 12.87 | qfq | 2,880,032 | 36,895,717 | 4.97% |
| 2024-07-04 | 12.99 | 13.00 | 12.41 | 12.47 | 12.26 | qfq | 2,300,970 | 29,086,428 | -4.00% |
| 2024-07-03 | 13.05 | 13.12 | 12.95 | 12.99 | 12.77 | qfq | 1,657,518 | 21,592,875 | -0.31% |
| 2024-07-02 | 13.00 | 13.12 | 12.88 | 13.03 | 12.81 | qfq | 1,881,212 | 24,505,164 | 0.85% |
| 2024-07-01 | 13.07 | 13.10 | 12.58 | 12.92 | 12.70 | qfq | 2,740,448 | 35,095,496 | -1.15% |
| 2024-06-28 | 13.24 | 13.45 | 13.05 | 13.07 | 12.85 | qfq | 2,039,337 | 27,090,637 | -1.51% |
| 2024-06-27 | 13.48 | 13.61 | 13.27 | 13.27 | 13.04 | qfq | 1,697,300 | 22,759,298 | -2.21% |
| 2024-06-26 | 13.07 | 13.57 | 13.01 | 13.57 | 13.34 | qfq | 2,234,270 | 29,661,904 | 3.83% |
| 2024-06-25 | 13.03 | 13.18 | 12.96 | 13.07 | 12.85 | qfq | 1,501,700 | 19,644,041 | 0.77% |
| 2024-06-24 | 13.50 | 13.58 | 12.96 | 12.97 | 12.75 | qfq | 2,309,125 | 30,360,407 | -4.56% |
| 2024-06-21 | 13.54 | 13.78 | 13.45 | 13.59 | 13.36 | qfq | 1,586,631 | 21,617,100 | 0.30% |
| 2024-06-20 | 13.82 | 14.06 | 13.50 | 13.55 | 13.32 | qfq | 2,003,100 | 27,582,687 | -2.17% |
| 2024-06-19 | 14.02 | 14.16 | 13.82 | 13.85 | 13.61 | qfq | 1,398,700 | 19,488,351 | -1.07% |
| 2024-06-18 | 13.95 | 14.09 | 13.88 | 14.00 | 13.76 | qfq | 1,219,755 | 17,091,676 | 0.36% |
| 2024-06-17 | 13.93 | 14.03 | 13.82 | 13.95 | 13.71 | qfq | 1,606,126 | 22,396,109 | -0.36% |
| 2024-06-14 | 14.19 | 14.30 | 13.96 | 14.00 | 13.76 | qfq | 2,405,540 | 33,845,395 | -2.17% |
| 2024-06-13 | 14.50 | 14.52 | 14.15 | 14.31 | 14.06 | qfq | 1,647,300 | 23,571,040 | -1.04% |
| 2024-06-12 | 14.41 | 14.70 | 14.41 | 14.46 | 14.21 | qfq | 1,459,470 | 21,212,072 | 0.07% |
| 2024-06-11 | 14.20 | 14.50 | 14.02 | 14.45 | 14.20 | qfq | 1,530,800 | 21,855,832 | 1.62% |
| 2024-06-07 | 14.07 | 14.29 | 14.03 | 14.22 | 13.98 | qfq | 2,271,339 | 32,230,067 | 2.82% |
| 2024-06-06 | 14.60 | 14.69 | 13.77 | 13.83 | 13.59 | qfq | 3,562,845 | 50,202,815 | -5.27% |
| 2024-06-05 | 14.73 | 14.86 | 14.58 | 14.60 | 14.35 | qfq | 1,409,500 | 20,771,957 | -0.82% |
| 2024-06-04 | 14.84 | 14.89 | 14.58 | 14.72 | 14.47 | qfq | 1,797,551 | 26,440,529 | -1.21% |
| 2024-06-03 | 15.34 | 15.35 | 14.80 | 14.90 | 14.64 | qfq | 2,023,144 | 30,298,086 | -2.30% |
| 2024-05-31 | 15.00 | 15.32 | 15.00 | 15.25 | 14.99 | qfq | 1,684,600 | 25,656,426 | 1.60% |
| 2024-05-30 | 14.93 | 15.17 | 14.85 | 15.01 | 14.75 | qfq | 1,410,235 | 21,173,190 | -0.33% |
| 2024-05-29 | 14.99 | 15.22 | 14.94 | 15.06 | 14.80 | qfq | 1,435,400 | 21,647,215 | -1.50% |
| 2024-05-28 | 15.35 | 15.47 | 15.21 | 15.29 | 14.73 | qfq | 1,633,135 | 25,013,436 | -0.91% |
| 2024-05-27 | 15.15 | 15.43 | 14.99 | 15.43 | 14.87 | qfq | 2,324,698 | 35,246,445 | 0.78% |
| 2024-05-24 | 15.41 | 15.59 | 15.29 | 15.31 | 14.75 | qfq | 1,873,853 | 28,833,173 | -1.16% |
| 2024-05-23 | 16.00 | 16.00 | 15.47 | 15.49 | 14.93 | qfq | 2,284,800 | 35,778,174 | -3.25% |
| 2024-05-22 | 15.86 | 16.09 | 15.85 | 16.01 | 15.43 | qfq | 1,662,200 | 26,558,870 | 0.95% |
| 2024-05-21 | 16.04 | 16.06 | 15.83 | 15.86 | 15.28 | qfq | 1,972,900 | 31,349,792 | -1.12% |
| 2024-05-20 | 16.37 | 16.37 | 16.03 | 16.04 | 15.46 | qfq | 2,437,900 | 39,362,852 | -0.37% |
| 2024-05-17 | 15.99 | 16.16 | 15.87 | 16.10 | 15.51 | qfq | 2,189,500 | 35,019,754 | 0.88% |
| 2024-05-16 | 16.16 | 16.20 | 15.90 | 15.96 | 15.38 | qfq | 2,337,500 | 37,522,593 | -0.81% |
| 2024-05-15 | 16.47 | 16.54 | 16.04 | 16.09 | 15.50 | qfq | 2,157,021 | 34,886,186 | -2.13% |
| 2024-05-14 | 16.33 | 16.61 | 16.33 | 16.44 | 15.84 | qfq | 1,786,635 | 29,483,061 | 0.37% |
| 2024-05-13 | 16.78 | 16.83 | 16.35 | 16.38 | 15.78 | qfq | 2,747,300 | 45,366,787 | -2.85% |
| 2024-05-10 | 17.27 | 17.35 | 16.85 | 16.86 | 16.25 | qfq | 3,070,450 | 52,169,577 | -2.37% |
| 2024-05-09 | 17.02 | 17.37 | 16.94 | 17.27 | 16.64 | qfq | 3,612,400 | 62,237,170 | 1.11% |
| 2024-05-08 | 17.05 | 17.34 | 16.90 | 17.08 | 16.46 | qfq | 4,263,500 | 72,978,543 | 0.29% |
| 2024-05-07 | 17.10 | 17.44 | 16.89 | 17.03 | 16.41 | qfq | 5,192,228 | 88,845,925 | 1.43% |
| 2024-05-06 | 16.32 | 16.90 | 16.32 | 16.79 | 16.18 | qfq | 5,056,283 | 84,626,372 | 4.03% |
| 2024-04-30 | 16.13 | 16.26 | 15.88 | 16.14 | 15.55 | qfq | 3,104,794 | 49,865,814 | 0.19% |
| 2024-04-29 | 16.00 | 16.29 | 15.51 | 16.11 | 15.52 | qfq | 5,150,632 | 82,385,924 | -1.29% |
| 2024-04-26 | 16.02 | 16.39 | 16.02 | 16.32 | 15.73 | qfq | 2,874,725 | 46,757,633 | 1.05% |
| 2024-04-25 | 16.13 | 16.46 | 16.05 | 16.15 | 15.56 | qfq | 2,319,400 | 37,673,031 | -0.25% |
| 2024-04-24 | 16.18 | 16.30 | 16.00 | 16.19 | 15.60 | qfq | 1,966,500 | 31,696,073 | 0.19% |
| 2024-04-23 | 15.92 | 16.25 | 15.84 | 16.16 | 15.57 | qfq | 2,710,400 | 43,615,363 | 1.57% |
| 2024-04-22 | 15.60 | 16.10 | 15.45 | 15.91 | 15.33 | qfq | 2,154,438 | 34,169,365 | 2.05% |
| 2024-04-19 | 15.68 | 15.81 | 15.49 | 15.59 | 15.02 | qfq | 1,664,885 | 25,994,384 | -1.08% |
| 2024-04-18 | 15.85 | 16.02 | 15.61 | 15.76 | 15.19 | qfq | 1,928,059 | 30,539,262 | -0.57% |
| 2024-04-17 | 15.13 | 15.85 | 15.13 | 15.85 | 15.27 | qfq | 2,478,835 | 38,775,209 | 5.46% |
| 2024-04-16 | 15.75 | 15.90 | 14.99 | 15.03 | 14.48 | qfq | 2,919,387 | 44,710,274 | -4.93% |
| 2024-04-15 | 16.05 | 16.36 | 15.59 | 15.81 | 15.23 | qfq | 2,692,449 | 42,846,293 | -2.47% |
| 2024-04-12 | 16.50 | 16.53 | 16.18 | 16.21 | 15.62 | qfq | 1,837,053 | 29,947,150 | -1.28% |
| 2024-04-11 | 16.48 | 16.73 | 16.38 | 16.42 | 15.82 | qfq | 1,690,821 | 28,003,840 | -0.85% |
| 2024-04-10 | 17.03 | 17.04 | 16.41 | 16.56 | 15.96 | qfq | 2,281,426 | 38,017,930 | -2.82% |
| 2024-04-09 | 16.44 | 17.09 | 16.44 | 17.04 | 16.42 | qfq | 2,960,600 | 49,862,092 | 3.71% |
| 2024-04-08 | 17.13 | 17.16 | 16.41 | 16.43 | 15.83 | qfq | 3,007,778 | 50,163,183 | -4.48% |
| 2024-04-03 | 17.04 | 17.27 | 16.91 | 17.20 | 16.57 | qfq | 1,751,625 | 29,942,175 | 0.00% |
| 2024-04-02 | 17.22 | 17.25 | 17.03 | 17.20 | 16.57 | qfq | 1,850,396 | 31,723,455 | 0.06% |
| 2024-04-01 | 16.88 | 17.20 | 16.88 | 17.19 | 16.56 | qfq | 2,035,400 | 34,783,601 | 1.90% |
| 2024-03-29 | 16.75 | 16.88 | 16.56 | 16.87 | 16.26 | qfq | 1,583,525 | 26,424,026 | 1.14% |
| 2024-03-28 | 16.40 | 16.85 | 16.35 | 16.68 | 16.07 | qfq | 2,140,924 | 35,649,604 | 1.40% |
| 2024-03-27 | 16.83 | 17.08 | 16.45 | 16.45 | 15.85 | qfq | 2,979,475 | 50,123,807 | -1.56% |
| 2024-03-26 | 16.76 | 16.89 | 16.46 | 16.71 | 16.10 | qfq | 2,973,634 | 49,609,016 | -0.59% |
| 2024-03-25 | 17.37 | 17.50 | 16.80 | 16.81 | 16.20 | qfq | 3,504,008 | 60,029,060 | -3.72% |
| 2024-03-22 | 17.96 | 17.96 | 17.40 | 17.46 | 16.82 | qfq | 4,329,608 | 76,152,336 | -2.46% |
| 2024-03-21 | 18.20 | 18.24 | 17.85 | 17.90 | 17.25 | qfq | 3,409,900 | 61,429,032 | -1.76% |
| 2024-03-20 | 17.89 | 18.27 | 17.77 | 18.22 | 17.56 | qfq | 5,305,345 | 96,151,862 | 1.96% |
| 2024-03-19 | 17.96 | 18.09 | 17.86 | 17.87 | 17.22 | qfq | 2,550,697 | 45,814,001 | -1.00% |
| 2024-03-18 | 17.82 | 18.05 | 17.73 | 18.05 | 17.39 | qfq | 3,267,627 | 58,635,178 | 1.40% |
| 2024-03-15 | 17.60 | 17.86 | 17.55 | 17.80 | 17.15 | qfq | 2,456,970 | 43,476,961 | 0.56% |
| 2024-03-14 | 18.00 | 18.24 | 17.52 | 17.70 | 17.06 | qfq | 3,507,361 | 62,665,998 | -0.73% |
| 2024-03-13 | 17.97 | 17.98 | 17.69 | 17.83 | 17.18 | qfq | 2,305,885 | 41,087,753 | -0.39% |
| 2024-03-12 | 17.72 | 18.07 | 17.72 | 17.90 | 17.25 | qfq | 3,805,478 | 68,117,481 | 1.36% |
| 2024-03-11 | 17.18 | 17.66 | 17.16 | 17.66 | 17.02 | qfq | 3,073,266 | 53,750,530 | 2.50% |
| 2024-03-08 | 17.14 | 17.30 | 17.02 | 17.23 | 16.60 | qfq | 1,742,353 | 29,898,754 | 0.58% |
| 2024-03-07 | 17.40 | 17.61 | 17.12 | 17.13 | 16.51 | qfq | 2,467,400 | 42,837,748 | -1.78% |
| 2024-03-06 | 17.40 | 17.68 | 17.28 | 17.44 | 16.81 | qfq | 2,107,025 | 36,806,189 | -0.40% |
| 2024-03-05 | 17.79 | 17.81 | 17.46 | 17.51 | 16.87 | qfq | 2,965,048 | 52,203,923 | -1.96% |
| 2024-03-04 | 17.70 | 18.11 | 17.60 | 17.86 | 17.21 | qfq | 3,777,952 | 67,288,098 | 1.30% |
| 2024-03-01 | 17.51 | 17.71 | 17.39 | 17.63 | 16.99 | qfq | 3,033,714 | 53,262,258 | 0.40% |
| 2024-02-29 | 16.95 | 17.56 | 16.93 | 17.56 | 16.92 | qfq | 4,028,530 | 69,886,438 | 2.45% |
| 2024-02-28 | 18.05 | 18.55 | 17.14 | 17.14 | 16.52 | qfq | 6,417,515 | 114,972,273 | -5.04% |
| 2024-02-27 | 17.58 | 18.07 | 17.43 | 18.05 | 17.39 | qfq | 3,686,466 | 65,492,377 | 2.85% |
| 2024-02-26 | 17.38 | 17.82 | 17.25 | 17.55 | 16.91 | qfq | 3,743,198 | 65,578,307 | 0.86% |
| 2024-02-23 | 17.20 | 17.42 | 17.02 | 17.40 | 16.77 | qfq | 3,056,138 | 52,631,900 | 1.28% |
| 2024-02-22 | 17.07 | 17.25 | 16.96 | 17.18 | 16.55 | qfq | 2,878,136 | 49,190,605 | 0.64% |
| 2024-02-21 | 16.96 | 17.59 | 16.82 | 17.07 | 16.45 | qfq | 3,827,811 | 65,956,550 | -0.06% |
| 2024-02-20 | 16.95 | 17.13 | 16.76 | 17.08 | 16.46 | qfq | 2,653,652 | 44,998,747 | 0.59% |
| 2024-02-19 | 17.19 | 17.43 | 16.76 | 16.98 | 16.36 | qfq | 4,268,024 | 72,794,760 | -1.05% |
| 2024-02-08 | 16.35 | 17.59 | 16.35 | 17.16 | 16.54 | qfq | 5,149,271 | 88,755,399 | 4.83% |
| 2024-02-07 | 15.90 | 16.64 | 15.90 | 16.37 | 15.77 | qfq | 5,050,818 | 82,493,283 | 3.67% |
| 2024-02-06 | 14.35 | 15.95 | 14.01 | 15.79 | 15.22 | qfq | 5,088,025 | 76,379,703 | 8.90% |
| 2024-02-05 | 15.36 | 15.36 | 13.40 | 14.50 | 13.97 | qfq | 5,629,893 | 81,351,170 | -6.57% |
| 2024-02-02 | 16.60 | 16.82 | 14.97 | 15.52 | 14.95 | qfq | 3,815,039 | 60,386,249 | -6.51% |
| 2024-02-01 | 16.63 | 17.00 | 16.23 | 16.60 | 16.00 | qfq | 2,283,704 | 37,951,525 | -0.60% |
| 2024-01-31 | 17.60 | 17.65 | 16.55 | 16.70 | 16.09 | qfq | 3,434,873 | 58,130,613 | -5.28% |
| 2024-01-30 | 18.09 | 18.18 | 17.60 | 17.63 | 16.99 | qfq | 1,986,500 | 35,585,252 | -2.97% |
| 2024-01-29 | 18.55 | 18.78 | 18.15 | 18.17 | 17.51 | qfq | 2,143,677 | 39,400,572 | -2.47% |
| 2024-01-26 | 18.74 | 18.93 | 18.55 | 18.63 | 17.95 | qfq | 2,293,815 | 43,007,499 | -1.06% |
| 2024-01-25 | 18.41 | 18.88 | 18.28 | 18.83 | 18.14 | qfq | 2,677,791 | 49,828,792 | 2.39% |
| 2024-01-24 | 18.22 | 18.47 | 17.74 | 18.39 | 17.72 | qfq | 2,052,073 | 37,288,508 | 0.99% |
| 2024-01-23 | 18.16 | 18.49 | 18.00 | 18.21 | 17.55 | qfq | 1,895,387 | 34,519,608 | -0.16% |
| 2024-01-22 | 19.04 | 19.23 | 18.15 | 18.24 | 17.58 | qfq | 2,465,386 | 45,955,007 | -4.90% |
| 2024-01-19 | 19.20 | 19.29 | 19.06 | 19.18 | 18.48 | qfq | 1,300,183 | 24,948,379 | -0.26% |
| 2024-01-18 | 19.15 | 19.23 | 18.62 | 19.23 | 18.53 | qfq | 3,205,249 | 60,709,849 | -0.16% |
| 2024-01-17 | 19.86 | 19.93 | 19.23 | 19.26 | 18.56 | qfq | 2,632,447 | 51,599,711 | -3.56% |
| 2024-01-16 | 19.81 | 20.38 | 19.72 | 19.97 | 19.24 | qfq | 4,432,502 | 88,783,958 | 2.41% |
| 2024-01-15 | 19.49 | 19.62 | 19.33 | 19.50 | 18.79 | qfq | 1,234,172 | 24,052,217 | 0.05% |
| 2024-01-12 | 19.66 | 19.80 | 19.49 | 19.49 | 18.78 | qfq | 1,293,600 | 25,432,082 | -1.22% |
| 2024-01-11 | 19.47 | 19.85 | 19.45 | 19.73 | 19.01 | qfq | 1,907,548 | 37,477,589 | 1.02% |
| 2024-01-10 | 19.37 | 19.55 | 19.14 | 19.53 | 18.82 | qfq | 2,283,329 | 44,219,954 | 0.83% |
| 2024-01-09 | 19.60 | 19.82 | 19.35 | 19.37 | 18.66 | qfq | 2,450,887 | 47,889,711 | -1.12% |
| 2024-01-08 | 20.09 | 20.10 | 19.55 | 19.59 | 18.88 | qfq | 2,217,890 | 43,930,006 | -2.20% |
| 2024-01-05 | 20.24 | 20.41 | 19.96 | 20.03 | 19.30 | qfq | 2,101,355 | 42,388,911 | -1.67% |
| 2024-01-04 | 20.41 | 20.49 | 20.30 | 20.37 | 19.63 | qfq | 1,483,755 | 30,207,749 | -0.59% |
| 2024-01-03 | 20.50 | 20.72 | 20.40 | 20.49 | 19.74 | qfq | 1,955,420 | 40,197,711 | 0.05% |
| 2024-01-02 | 20.60 | 20.63 | 20.43 | 20.48 | 19.73 | qfq | 1,793,580 | 36,811,536 | -0.73% |
| 2023-12-29 | 20.32 | 20.78 | 20.32 | 20.63 | 19.88 | qfq | 2,374,700 | 48,947,029 | 0.88% |
| 2023-12-28 | 20.03 | 20.55 | 19.91 | 20.45 | 19.71 | qfq | 2,942,100 | 59,777,853 | 2.25% |
| 2023-12-27 | 20.00 | 20.15 | 19.84 | 20.00 | 19.27 | qfq | 1,590,400 | 31,762,461 | 0.00% |
| 2023-12-26 | 20.28 | 20.28 | 19.93 | 20.00 | 19.27 | qfq | 1,656,952 | 33,187,559 | -0.94% |
| 2023-12-25 | 20.16 | 20.32 | 20.06 | 20.19 | 19.45 | qfq | 1,268,981 | 25,608,861 | 0.40% |
| 2023-12-22 | 20.39 | 20.45 | 20.10 | 20.11 | 19.38 | qfq | 2,020,265 | 40,835,026 | -1.37% |
| 2023-12-21 | 20.30 | 20.40 | 20.03 | 20.39 | 19.65 | qfq | 1,958,283 | 39,642,828 | 0.39% |
| 2023-12-20 | 20.47 | 20.64 | 20.27 | 20.31 | 19.57 | qfq | 1,570,900 | 32,132,793 | -0.59% |
| 2023-12-19 | 20.42 | 20.55 | 20.32 | 20.43 | 19.69 | qfq | 1,406,600 | 28,721,794 | 0.10% |
| 2023-12-18 | 20.65 | 20.81 | 20.38 | 20.41 | 19.67 | qfq | 1,666,862 | 34,286,287 | -1.35% |
| 2023-12-15 | 20.97 | 21.07 | 20.65 | 20.69 | 19.94 | qfq | 2,199,291 | 45,800,197 | -1.10% |
| 2023-12-14 | 21.18 | 21.42 | 20.90 | 20.92 | 20.16 | qfq | 2,901,868 | 61,327,158 | -1.23% |
| 2023-12-13 | 21.26 | 21.63 | 21.18 | 21.18 | 20.41 | qfq | 3,220,418 | 68,964,608 | -0.38% |
| 2023-12-12 | 21.24 | 21.39 | 21.18 | 21.26 | 20.49 | qfq | 1,938,175 | 41,226,905 | -0.37% |
| 2023-12-11 | 21.51 | 21.51 | 20.98 | 21.34 | 20.56 | qfq | 3,457,100 | 73,257,644 | -1.20% |
| 2023-12-08 | 21.31 | 21.84 | 21.22 | 21.60 | 20.81 | qfq | 3,696,700 | 79,629,493 | 1.31% |
| 2023-12-07 | 21.31 | 21.44 | 21.08 | 21.32 | 20.54 | qfq | 2,143,512 | 45,552,535 | 0.14% |
| 2023-12-06 | 21.14 | 21.55 | 21.12 | 21.29 | 20.51 | qfq | 2,720,899 | 57,927,452 | 0.19% |
| 2023-12-05 | 21.70 | 21.79 | 21.25 | 21.25 | 20.48 | qfq | 3,775,400 | 80,899,079 | -2.43% |
| 2023-12-04 | 22.17 | 22.18 | 21.62 | 21.78 | 20.99 | qfq | 2,850,134 | 62,200,555 | -1.54% |
| 2023-12-01 | 21.90 | 22.21 | 21.90 | 22.12 | 21.31 | qfq | 2,268,522 | 50,020,909 | 0.55% |
| 2023-11-30 | 22.11 | 22.29 | 21.89 | 22.00 | 21.20 | qfq | 2,719,221 | 59,932,528 | -0.81% |
| 2023-11-29 | 22.47 | 22.53 | 22.09 | 22.18 | 21.37 | qfq | 3,420,274 | 76,151,629 | -1.47% |
| 2023-11-28 | 22.21 | 22.75 | 22.04 | 22.51 | 21.69 | qfq | 4,908,392 | 109,998,922 | 0.58% |
| 2023-11-27 | 22.80 | 23.18 | 22.34 | 22.38 | 21.57 | qfq | 9,469,441 | 214,447,998 | -3.74% |
| 2023-11-24 | 22.35 | 23.59 | 22.35 | 23.25 | 22.40 | qfq | 14,537,159 | 336,374,618 | 4.12% |
| 2023-11-23 | 21.88 | 22.38 | 21.85 | 22.33 | 21.52 | qfq | 3,643,688 | 81,006,828 | 2.06% |
| 2023-11-22 | 22.03 | 22.20 | 21.87 | 21.88 | 21.08 | qfq | 1,750,357 | 38,554,673 | -1.00% |
| 2023-11-21 | 22.15 | 22.38 | 22.05 | 22.10 | 21.30 | qfq | 2,821,832 | 62,662,704 | -0.18% |
| 2023-11-20 | 21.95 | 22.17 | 21.88 | 22.14 | 21.33 | qfq | 2,979,744 | 65,774,093 | 1.37% |
| 2023-11-17 | 21.60 | 21.87 | 21.58 | 21.84 | 21.04 | qfq | 1,883,136 | 40,950,707 | 0.74% |
| 2023-11-16 | 21.90 | 21.95 | 21.63 | 21.68 | 20.89 | qfq | 1,625,500 | 35,371,479 | -1.23% |
| 2023-11-15 | 22.11 | 22.17 | 21.90 | 21.95 | 21.15 | qfq | 1,612,400 | 35,470,335 | -0.14% |
| 2023-11-14 | 21.80 | 22.07 | 21.75 | 21.98 | 21.18 | qfq | 1,801,000 | 39,444,839 | 0.78% |
| 2023-11-13 | 21.93 | 22.04 | 21.66 | 21.81 | 21.02 | qfq | 2,203,900 | 47,955,833 | -0.41% |
| 2023-11-10 | 21.96 | 22.05 | 21.63 | 21.90 | 21.10 | qfq | 2,153,961 | 47,116,503 | 0.18% |
| 2023-11-09 | 22.14 | 22.50 | 21.84 | 21.86 | 21.06 | qfq | 3,272,072 | 72,385,232 | -1.13% |
| 2023-11-08 | 21.91 | 22.35 | 21.87 | 22.11 | 21.31 | qfq | 3,107,782 | 68,907,811 | 0.91% |
| 2023-11-07 | 22.11 | 22.12 | 21.91 | 21.91 | 21.11 | qfq | 2,092,000 | 45,991,408 | -0.54% |
| 2023-11-06 | 21.66 | 22.14 | 21.60 | 22.03 | 21.23 | qfq | 2,587,246 | 56,950,001 | 1.99% |
| 2023-11-03 | 21.65 | 21.82 | 21.60 | 21.60 | 20.81 | qfq | 1,880,874 | 40,805,314 | 0.14% |
| 2023-11-02 | 21.81 | 21.95 | 21.50 | 21.57 | 20.78 | qfq | 2,374,100 | 51,400,292 | -1.10% |
| 2023-11-01 | 21.87 | 21.94 | 21.51 | 21.81 | 21.02 | qfq | 2,749,680 | 59,717,145 | -0.27% |
| 2023-10-31 | 21.67 | 22.08 | 21.64 | 21.87 | 21.07 | qfq | 3,816,123 | 83,518,974 | 0.55% |
| 2023-10-30 | 21.18 | 21.98 | 21.08 | 21.75 | 20.96 | qfq | 4,385,403 | 95,293,793 | 1.78% |
| 2023-10-27 | 20.25 | 21.40 | 20.10 | 21.37 | 20.59 | qfq | 5,639,469 | 117,792,207 | 4.96% |
| 2023-10-26 | 20.04 | 20.40 | 19.94 | 20.36 | 19.62 | qfq | 2,100,823 | 42,386,082 | 0.69% |
| 2023-10-25 | 20.29 | 20.45 | 20.20 | 20.22 | 19.48 | qfq | 2,466,213 | 50,112,446 | -0.15% |
| 2023-10-24 | 20.01 | 20.32 | 19.82 | 20.25 | 19.51 | qfq | 2,672,496 | 53,714,784 | 1.71% |
| 2023-10-23 | 20.85 | 20.85 | 19.86 | 19.91 | 19.19 | qfq | 3,849,628 | 77,605,684 | -4.51% |
| 2023-10-20 | 21.10 | 21.29 | 20.80 | 20.85 | 20.09 | qfq | 2,509,800 | 52,732,252 | -1.60% |
| 2023-10-19 | 21.52 | 21.69 | 21.18 | 21.19 | 20.42 | qfq | 2,443,000 | 52,278,395 | -2.35% |
| 2023-10-18 | 22.06 | 22.06 | 21.56 | 21.70 | 20.91 | qfq | 2,355,100 | 51,132,056 | -1.59% |
| 2023-10-17 | 22.03 | 22.05 | 21.60 | 22.05 | 21.25 | qfq | 2,812,260 | 61,457,879 | 0.09% |
| 2023-10-16 | 22.34 | 22.46 | 21.88 | 22.03 | 21.23 | qfq | 3,714,341 | 81,876,682 | -1.39% |
| 2023-10-13 | 21.94 | 22.40 | 21.88 | 22.34 | 21.53 | qfq | 4,023,812 | 89,662,264 | 1.32% |
| 2023-10-12 | 21.78 | 22.39 | 21.78 | 22.05 | 21.25 | qfq | 4,283,717 | 94,590,041 | 1.43% |
| 2023-10-11 | 21.32 | 22.15 | 21.30 | 21.74 | 20.95 | qfq | 5,472,700 | 119,587,984 | 2.31% |
| 2023-10-10 | 21.57 | 21.60 | 21.24 | 21.25 | 20.48 | qfq | 2,325,100 | 49,631,784 | -1.48% |
| 2023-10-09 | 21.58 | 21.69 | 21.34 | 21.57 | 20.78 | qfq | 2,165,200 | 46,529,067 | -0.19% |
| 2023-09-28 | 21.80 | 21.89 | 21.58 | 21.61 | 20.82 | qfq | 2,542,155 | 55,098,039 | -0.73% |
| 2023-09-27 | 21.40 | 21.84 | 21.31 | 21.77 | 20.98 | qfq | 3,162,507 | 68,652,401 | 1.63% |
| 2023-09-26 | 21.75 | 21.75 | 21.38 | 21.42 | 20.64 | qfq | 1,886,400 | 40,607,426 | -1.47% |
| 2023-09-25 | 21.41 | 21.84 | 21.34 | 21.74 | 20.95 | qfq | 3,736,284 | 80,982,835 | 1.30% |
| 2023-09-22 | 21.20 | 21.47 | 20.81 | 21.46 | 20.68 | qfq | 3,295,898 | 69,661,305 | 1.80% |
| 2023-09-21 | 21.42 | 21.50 | 21.08 | 21.08 | 20.31 | qfq | 2,194,882 | 46,604,408 | -2.09% |
| 2023-09-20 | 21.51 | 21.79 | 21.45 | 21.53 | 20.75 | qfq | 1,803,000 | 38,934,167 | -0.09% |
| 2023-09-19 | 21.65 | 21.92 | 21.47 | 21.55 | 20.77 | qfq | 2,137,900 | 46,271,240 | -0.60% |
| 2023-09-18 | 21.77 | 21.83 | 21.57 | 21.68 | 20.89 | qfq | 2,753,000 | 59,742,577 | 0.37% |
| 2023-09-15 | 21.23 | 21.73 | 21.04 | 21.60 | 20.81 | qfq | 4,076,464 | 87,617,284 | 2.32% |
| 2023-09-14 | 21.28 | 21.35 | 20.98 | 21.11 | 20.34 | qfq | 1,986,000 | 41,928,036 | -0.66% |
| 2023-09-13 | 21.49 | 21.59 | 21.12 | 21.25 | 20.48 | qfq | 2,306,721 | 49,169,797 | -1.25% |
| 2023-09-12 | 21.47 | 21.71 | 21.36 | 21.52 | 20.74 | qfq | 2,332,998 | 50,285,462 | 0.23% |
| 2023-09-11 | 21.17 | 21.55 | 21.02 | 21.47 | 20.69 | qfq | 3,118,321 | 66,823,039 | 1.71% |
| 2023-09-08 | 20.96 | 21.27 | 20.96 | 21.11 | 20.34 | qfq | 1,597,300 | 33,764,640 | 0.00% |
| 2023-09-07 | 21.49 | 21.49 | 21.09 | 21.11 | 20.34 | qfq | 2,177,481 | 46,309,059 | -1.77% |
| 2023-09-06 | 21.52 | 21.54 | 21.21 | 21.49 | 20.71 | qfq | 1,767,614 | 37,775,987 | 0.14% |
| 2023-09-05 | 21.53 | 21.63 | 21.35 | 21.46 | 20.68 | qfq | 2,315,636 | 49,708,857 | -0.28% |
| 2023-09-04 | 21.36 | 21.53 | 21.25 | 21.52 | 20.74 | qfq | 2,328,122 | 49,867,834 | 1.13% |
| 2023-09-01 | 21.56 | 21.58 | 21.27 | 21.28 | 20.51 | qfq | 1,905,615 | 40,680,056 | -0.84% |
| 2023-08-31 | 21.58 | 21.58 | 21.15 | 21.46 | 20.68 | qfq | 3,087,419 | 65,898,896 | -0.56% |
| 2023-08-30 | 21.50 | 21.82 | 21.41 | 21.58 | 20.79 | qfq | 5,160,911 | 111,383,311 | -0.83% |
| 2023-08-29 | 21.04 | 21.80 | 21.04 | 21.76 | 20.97 | qfq | 3,825,046 | 82,545,342 | 2.59% |
| 2023-08-28 | 21.99 | 22.12 | 21.12 | 21.21 | 20.44 | qfq | 5,336,582 | 115,853,440 | 1.63% |
| 2023-08-25 | 21.01 | 21.45 | 20.77 | 20.87 | 20.11 | qfq | 3,181,725 | 67,191,364 | -1.14% |
| 2023-08-24 | 21.15 | 21.43 | 20.92 | 21.11 | 20.34 | qfq | 3,119,835 | 66,004,365 | 0.52% |
| 2023-08-23 | 21.53 | 21.55 | 21.00 | 21.00 | 20.24 | qfq | 2,434,820 | 51,657,847 | -2.28% |
| 2023-08-22 | 21.78 | 21.88 | 21.05 | 21.49 | 20.71 | qfq | 4,246,169 | 90,742,660 | -0.88% |
| 2023-08-21 | 21.90 | 22.11 | 21.58 | 21.68 | 20.89 | qfq | 3,567,125 | 77,799,685 | -1.81% |
| 2023-08-18 | 22.71 | 22.83 | 22.07 | 22.08 | 21.28 | qfq | 5,401,783 | 121,002,885 | -3.24% |
| 2023-08-17 | 23.15 | 23.27 | 22.69 | 22.82 | 21.99 | qfq | 5,346,682 | 122,446,875 | -2.52% |
| 2023-08-16 | 23.03 | 23.92 | 23.00 | 23.41 | 22.56 | qfq | 6,567,955 | 154,896,119 | 1.04% |
| 2023-08-15 | 23.17 | 23.19 | 22.60 | 23.17 | 22.33 | qfq | 3,923,036 | 90,072,740 | -0.09% |
| 2023-08-14 | 23.36 | 23.38 | 22.66 | 23.19 | 22.35 | qfq | 5,459,980 | 125,520,642 | -0.98% |
| 2023-08-11 | 23.20 | 24.07 | 23.12 | 23.42 | 22.57 | qfq | 7,235,305 | 171,215,360 | 0.17% |
| 2023-08-10 | 23.30 | 23.46 | 23.08 | 23.38 | 22.53 | qfq | 4,688,068 | 109,202,632 | 0.56% |
| 2023-08-09 | 22.45 | 23.29 | 22.42 | 23.25 | 22.40 | qfq | 6,749,943 | 155,332,762 | 3.06% |
| 2023-08-08 | 22.42 | 22.60 | 22.10 | 22.56 | 21.74 | qfq | 3,834,231 | 85,773,469 | 0.40% |
| 2023-08-07 | 23.10 | 23.13 | 22.43 | 22.47 | 21.65 | qfq | 5,136,544 | 115,936,870 | -3.10% |
| 2023-08-04 | 23.35 | 23.42 | 23.10 | 23.19 | 22.35 | qfq | 2,886,384 | 67,051,229 | -0.69% |
| 2023-08-03 | 22.85 | 23.36 | 22.81 | 23.35 | 22.50 | qfq | 4,197,124 | 97,318,794 | 2.19% |
| 2023-08-02 | 23.16 | 23.17 | 22.83 | 22.85 | 22.02 | qfq | 2,950,016 | 67,706,432 | -1.42% |
| 2023-08-01 | 23.16 | 23.45 | 23.03 | 23.18 | 22.34 | qfq | 2,394,086 | 55,576,465 | -0.34% |
| 2023-07-31 | 23.31 | 23.53 | 23.22 | 23.26 | 22.41 | qfq | 3,121,845 | 72,845,534 | 0.00% |
| 2023-07-28 | 23.03 | 23.30 | 22.83 | 23.26 | 22.41 | qfq | 3,010,433 | 69,443,664 | 0.78% |
| 2023-07-27 | 23.29 | 23.37 | 23.04 | 23.08 | 22.24 | qfq | 2,253,045 | 52,291,304 | -0.94% |
| 2023-07-26 | 23.25 | 23.42 | 23.12 | 23.30 | 22.45 | qfq | 2,405,840 | 56,039,953 | 0.09% |
| 2023-07-25 | 23.39 | 23.48 | 23.01 | 23.28 | 22.43 | qfq | 3,405,501 | 78,961,061 | 0.17% |
| 2023-07-24 | 23.03 | 23.68 | 22.95 | 23.24 | 22.39 | qfq | 4,548,521 | 106,272,700 | 0.82% |
| 2023-07-21 | 22.54 | 23.26 | 22.51 | 23.05 | 22.21 | qfq | 4,353,429 | 100,151,067 | 1.86% |
| 2023-07-20 | 22.81 | 23.04 | 22.60 | 22.63 | 21.81 | qfq | 2,996,448 | 68,303,823 | -0.79% |
| 2023-07-19 | 22.73 | 22.93 | 22.65 | 22.81 | 21.98 | qfq | 2,375,623 | 54,208,757 | 0.35% |
| 2023-07-18 | 22.85 | 22.86 | 22.58 | 22.73 | 21.90 | qfq | 1,937,808 | 43,963,938 | -0.39% |