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
家联科技301193.SZ
最近收盘价16.052026-07-17
最近交易日2026-07-17
成交量（股）4,939,185
成交额（元）80,742,338
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.14 | 17.28 | 15.80 | 16.05 | 16.05 | qfq | 4,939,185 | 80,742,338 | -6.90% |
| 2026-07-16 | 17.63 | 17.88 | 16.99 | 17.24 | 17.24 | qfq | 3,274,007 | 56,600,873 | -3.04% |
| 2026-07-15 | 17.09 | 17.92 | 16.71 | 17.78 | 17.78 | qfq | 5,282,507 | 91,824,955 | 4.04% |
| 2026-07-14 | 17.05 | 17.35 | 16.55 | 17.09 | 17.09 | qfq | 2,846,869 | 48,198,702 | 0.59% |
| 2026-07-13 | 17.60 | 17.60 | 16.88 | 16.99 | 16.99 | qfq | 4,159,093 | 71,308,607 | -4.71% |
| 2026-07-10 | 17.19 | 18.00 | 17.06 | 17.83 | 17.83 | qfq | 3,861,794 | 68,172,721 | 2.59% |
| 2026-07-09 | 17.67 | 17.69 | 16.92 | 17.38 | 17.38 | qfq | 5,054,048 | 87,207,337 | -1.53% |
| 2026-07-08 | 17.96 | 18.05 | 17.26 | 17.65 | 17.65 | qfq | 3,516,088 | 61,784,590 | -1.78% |
| 2026-07-07 | 19.41 | 19.41 | 17.80 | 17.97 | 17.97 | qfq | 4,705,651 | 85,953,743 | -5.92% |
| 2026-07-06 | 18.85 | 19.87 | 18.70 | 19.10 | 19.10 | qfq | 4,991,310 | 96,958,133 | 1.33% |
| 2026-07-03 | 18.69 | 19.07 | 18.11 | 18.85 | 18.85 | qfq | 4,294,545 | 79,959,675 | 1.45% |
| 2026-07-02 | 18.20 | 19.76 | 18.20 | 18.58 | 18.58 | qfq | 5,107,936 | 97,222,236 | -0.27% |
| 2026-07-01 | 18.50 | 18.93 | 18.05 | 18.63 | 18.63 | qfq | 4,405,359 | 81,277,165 | 0.49% |
| 2026-06-30 | 18.26 | 19.09 | 18.17 | 18.54 | 18.54 | qfq | 3,361,452 | 62,585,766 | 1.64% |
| 2026-06-29 | 18.39 | 18.58 | 17.50 | 18.24 | 18.24 | qfq | 5,655,295 | 101,628,123 | -1.83% |
| 2026-06-26 | 19.80 | 19.88 | 18.57 | 18.58 | 18.58 | qfq | 6,443,729 | 122,015,211 | -6.07% |
| 2026-06-25 | 19.68 | 20.72 | 19.21 | 19.78 | 19.78 | qfq | 6,024,118 | 119,713,591 | 1.18% |
| 2026-06-24 | 20.09 | 20.80 | 19.15 | 19.55 | 19.55 | qfq | 5,607,059 | 110,153,867 | -2.78% |
| 2026-06-23 | 20.17 | 21.08 | 19.80 | 20.11 | 20.11 | qfq | 5,465,106 | 111,650,226 | -0.49% |
| 2026-06-22 | 20.27 | 20.32 | 19.03 | 20.21 | 20.21 | qfq | 8,158,831 | 160,624,384 | -0.64% |
| 2026-06-18 | 23.09 | 23.09 | 20.19 | 20.34 | 20.34 | qfq | 12,423,502 | 265,654,570 | -11.72% |
| 2026-06-17 | 22.61 | 23.69 | 22.25 | 23.04 | 23.04 | qfq | 4,752,966 | 109,831,641 | 0.92% |
| 2026-06-16 | 22.88 | 23.30 | 22.16 | 22.83 | 22.83 | qfq | 5,351,138 | 121,868,152 | 1.33% |
| 2026-06-15 | 21.58 | 23.05 | 21.50 | 22.53 | 22.53 | qfq | 7,368,892 | 163,992,337 | 4.79% |
| 2026-06-12 | 21.67 | 21.91 | 21.20 | 21.50 | 21.50 | qfq | 5,364,655 | 115,321,601 | 0.70% |
| 2026-06-11 | 21.43 | 21.74 | 21.00 | 21.35 | 21.35 | qfq | 4,292,741 | 91,616,495 | -1.20% |
| 2026-06-10 | 22.95 | 23.20 | 21.23 | 21.61 | 21.61 | qfq | 6,205,129 | 134,905,187 | -4.72% |
| 2026-06-09 | 23.54 | 23.70 | 22.16 | 22.68 | 22.68 | qfq | 7,542,425 | 170,648,858 | -2.24% |
| 2026-06-08 | 24.00 | 24.40 | 23.05 | 23.20 | 23.20 | qfq | 12,081,582 | 285,075,939 | -4.33% |
| 2026-06-05 | 21.22 | 24.25 | 20.37 | 24.25 | 24.25 | qfq | 17,355,046 | 391,956,460 | 19.99% |
| 2026-06-04 | 20.91 | 20.94 | 20.05 | 20.21 | 20.21 | qfq | 6,163,944 | 125,298,679 | -3.53% |
| 2026-06-03 | 21.88 | 22.47 | 20.67 | 20.95 | 20.95 | qfq | 7,092,124 | 150,836,176 | -3.14% |
| 2026-06-02 | 21.45 | 21.99 | 20.96 | 21.63 | 21.63 | qfq | 7,027,511 | 150,203,825 | 3.00% |
| 2026-06-01 | 20.98 | 21.47 | 20.41 | 21.00 | 21.00 | qfq | 5,696,096 | 119,148,701 | -0.28% |
| 2026-05-29 | 22.32 | 22.38 | 20.70 | 21.06 | 21.06 | qfq | 8,876,020 | 189,297,166 | -4.88% |
| 2026-05-28 | 22.87 | 23.18 | 21.98 | 22.14 | 22.14 | qfq | 6,936,328 | 156,445,898 | -2.77% |
| 2026-05-27 | 24.02 | 24.98 | 22.60 | 22.77 | 22.77 | qfq | 10,327,712 | 239,930,552 | -5.71% |
| 2026-05-26 | 23.47 | 24.90 | 23.00 | 24.15 | 24.15 | qfq | 10,212,336 | 246,211,254 | 2.77% |
| 2026-05-25 | 24.02 | 24.72 | 22.81 | 23.50 | 23.50 | qfq | 13,205,133 | 312,615,480 | -2.45% |
| 2026-05-22 | 24.57 | 25.95 | 23.70 | 24.09 | 24.09 | qfq | 15,739,216 | 388,886,810 | -1.47% |
| 2026-05-21 | 24.82 | 25.80 | 24.22 | 24.45 | 24.45 | qfq | 14,337,821 | 357,654,006 | -2.24% |
| 2026-05-20 | 25.59 | 25.99 | 24.35 | 25.01 | 25.01 | qfq | 9,220,998 | 229,218,268 | -1.96% |
| 2026-05-19 | 25.30 | 26.58 | 25.17 | 25.51 | 25.51 | qfq | 12,007,842 | 310,165,385 | 2.20% |
| 2026-05-18 | 24.33 | 26.12 | 24.25 | 24.96 | 24.96 | qfq | 11,985,139 | 302,274,702 | 4.00% |
| 2026-05-15 | 24.31 | 24.90 | 23.78 | 24.00 | 24.00 | qfq | 7,059,752 | 171,323,126 | -1.76% |
| 2026-05-14 | 23.53 | 25.27 | 23.20 | 24.43 | 24.43 | qfq | 9,720,647 | 235,348,834 | 4.27% |
| 2026-05-13 | 24.21 | 24.49 | 23.33 | 23.43 | 23.43 | qfq | 8,981,598 | 213,754,584 | -2.29% |
| 2026-05-12 | 25.30 | 26.00 | 23.83 | 23.98 | 23.98 | qfq | 10,068,008 | 249,046,208 | -5.55% |
| 2026-05-11 | 26.09 | 26.20 | 25.20 | 25.39 | 25.39 | qfq | 8,193,831 | 209,773,492 | -1.86% |
| 2026-05-08 | 25.52 | 26.38 | 25.33 | 25.87 | 25.87 | qfq | 6,491,713 | 168,188,200 | 0.35% |
| 2026-05-07 | 25.40 | 26.52 | 24.60 | 25.78 | 25.78 | qfq | 11,428,186 | 294,927,412 | 1.46% |
| 2026-05-06 | 26.75 | 26.88 | 25.31 | 25.41 | 25.41 | qfq | 15,773,618 | 408,559,034 | -5.99% |
| 2026-04-30 | 24.71 | 27.70 | 24.50 | 27.03 | 27.03 | qfq | 20,495,615 | 533,450,735 | 9.52% |
| 2026-04-29 | 23.20 | 24.70 | 22.40 | 24.68 | 24.68 | qfq | 16,275,766 | 388,687,328 | 5.47% |
| 2026-04-28 | 22.83 | 25.30 | 22.27 | 23.40 | 23.40 | qfq | 24,388,129 | 580,912,994 | -3.47% |
| 2026-04-27 | 21.53 | 24.75 | 21.21 | 24.24 | 24.24 | qfq | 19,067,276 | 436,305,647 | 12.27% |
| 2026-04-24 | 21.73 | 23.08 | 21.36 | 21.59 | 21.59 | qfq | 11,432,201 | 252,095,836 | -1.77% |
| 2026-04-23 | 21.96 | 22.98 | 21.54 | 21.98 | 21.98 | qfq | 11,664,846 | 258,067,159 | 2.90% |
| 2026-04-22 | 21.00 | 22.42 | 20.56 | 21.36 | 21.36 | qfq | 11,777,113 | 252,228,065 | -3.04% |
| 2026-04-21 | 22.36 | 22.40 | 21.42 | 22.03 | 22.03 | qfq | 6,574,116 | 144,146,228 | -2.09% |
| 2026-04-20 | 21.82 | 23.07 | 21.24 | 22.50 | 22.50 | qfq | 6,988,405 | 155,528,051 | 2.83% |
| 2026-04-17 | 20.99 | 22.18 | 20.71 | 21.88 | 21.88 | qfq | 6,089,745 | 131,137,229 | 4.14% |
| 2026-04-16 | 21.40 | 21.49 | 20.51 | 21.01 | 21.01 | qfq | 5,970,092 | 124,377,457 | -1.78% |
| 2026-04-15 | 21.69 | 22.14 | 21.28 | 21.39 | 21.39 | qfq | 4,549,470 | 98,369,679 | -1.66% |
| 2026-04-14 | 22.30 | 22.43 | 21.46 | 21.75 | 21.75 | qfq | 4,604,936 | 100,449,823 | -3.46% |
| 2026-04-13 | 22.93 | 22.98 | 22.30 | 22.53 | 22.53 | qfq | 2,501,206 | 56,400,087 | -2.26% |
| 2026-04-10 | 22.88 | 23.23 | 22.78 | 23.05 | 23.05 | qfq | 1,986,886 | 45,746,615 | 0.74% |
| 2026-04-09 | 23.18 | 23.21 | 22.73 | 22.88 | 22.88 | qfq | 2,270,005 | 52,002,453 | -1.38% |
| 2026-04-08 | 22.65 | 23.31 | 22.57 | 23.20 | 23.20 | qfq | 2,450,280 | 56,507,293 | 4.93% |
| 2026-04-07 | 21.80 | 22.45 | 21.75 | 22.11 | 22.11 | qfq | 1,888,833 | 41,763,524 | 0.77% |
| 2026-04-03 | 22.40 | 22.44 | 21.80 | 21.94 | 21.94 | qfq | 1,769,567 | 38,895,706 | -1.30% |
| 2026-04-02 | 22.90 | 23.09 | 22.05 | 22.23 | 22.23 | qfq | 2,410,500 | 53,979,147 | -2.71% |
| 2026-04-01 | 22.45 | 23.26 | 22.40 | 22.85 | 22.85 | qfq | 2,386,783 | 54,500,738 | 3.82% |
| 2026-03-31 | 22.26 | 22.76 | 21.99 | 22.01 | 22.01 | qfq | 2,650,025 | 59,029,787 | -0.95% |
| 2026-03-30 | 22.18 | 22.50 | 21.57 | 22.22 | 22.22 | qfq | 2,225,457 | 49,353,678 | -1.11% |
| 2026-03-27 | 22.04 | 22.80 | 21.86 | 22.47 | 22.47 | qfq | 2,230,137 | 49,971,140 | 0.58% |
| 2026-03-26 | 22.53 | 23.06 | 22.11 | 22.34 | 22.34 | qfq | 3,538,300 | 79,719,322 | -0.98% |
| 2026-03-25 | 22.38 | 23.06 | 22.29 | 22.56 | 22.56 | qfq | 2,970,678 | 67,209,024 | 1.67% |
| 2026-03-24 | 21.88 | 22.35 | 21.36 | 22.19 | 22.19 | qfq | 3,710,519 | 81,285,202 | 4.33% |
| 2026-03-23 | 22.17 | 22.54 | 21.06 | 21.27 | 21.27 | qfq | 5,217,500 | 113,883,134 | -5.80% |
| 2026-03-20 | 23.17 | 23.65 | 22.49 | 22.58 | 22.58 | qfq | 3,730,456 | 86,370,112 | -2.55% |
| 2026-03-19 | 23.79 | 24.51 | 22.88 | 23.17 | 23.17 | qfq | 4,547,789 | 106,815,132 | -3.74% |
| 2026-03-18 | 23.59 | 24.14 | 23.28 | 24.07 | 24.07 | qfq | 4,271,129 | 101,180,995 | 1.65% |
| 2026-03-17 | 26.28 | 26.28 | 23.50 | 23.68 | 23.68 | qfq | 6,510,321 | 160,194,104 | -9.62% |
| 2026-03-16 | 26.40 | 26.67 | 25.92 | 26.20 | 26.20 | qfq | 2,953,418 | 77,452,707 | -0.15% |
| 2026-03-13 | 27.16 | 27.25 | 26.18 | 26.24 | 26.24 | qfq | 4,671,877 | 124,423,577 | -3.35% |
| 2026-03-12 | 28.21 | 28.68 | 26.66 | 27.15 | 27.15 | qfq | 6,071,120 | 164,633,087 | -3.72% |
| 2026-03-11 | 28.54 | 29.50 | 28.03 | 28.20 | 28.20 | qfq | 6,178,812 | 176,964,096 | -0.35% |
| 2026-03-10 | 28.42 | 28.92 | 27.50 | 28.30 | 28.30 | qfq | 6,075,354 | 172,016,183 | 2.06% |
| 2026-03-09 | 28.33 | 28.49 | 26.50 | 27.73 | 27.73 | qfq | 7,334,058 | 199,857,357 | -3.95% |
| 2026-03-06 | 28.87 | 29.00 | 27.71 | 28.87 | 28.87 | qfq | 8,268,021 | 235,290,085 | 0.00% |
| 2026-03-05 | 27.62 | 29.99 | 27.00 | 28.87 | 28.87 | qfq | 10,280,681 | 296,418,965 | 7.08% |
| 2026-03-04 | 25.42 | 27.23 | 24.81 | 26.96 | 26.96 | qfq | 6,104,132 | 162,592,568 | 5.03% |
| 2026-03-03 | 27.74 | 27.80 | 25.50 | 25.67 | 25.67 | qfq | 6,709,457 | 176,703,293 | -6.93% |
| 2026-03-02 | 25.99 | 28.05 | 25.83 | 27.58 | 27.58 | qfq | 7,136,301 | 193,837,154 | 4.27% |
| 2026-02-27 | 26.00 | 26.84 | 25.60 | 26.45 | 26.45 | qfq | 4,513,780 | 117,830,585 | 1.73% |
| 2026-02-26 | 26.40 | 26.50 | 25.48 | 26.00 | 26.00 | qfq | 4,801,870 | 123,997,938 | -0.73% |
| 2026-02-25 | 27.17 | 27.22 | 26.00 | 26.19 | 26.19 | qfq | 6,816,933 | 181,124,141 | -2.93% |
| 2026-02-24 | 26.50 | 27.91 | 26.39 | 26.98 | 26.98 | qfq | 8,715,238 | 236,044,890 | -0.15% |
| 2026-02-13 | 25.17 | 27.49 | 24.41 | 27.02 | 27.02 | qfq | 8,412,832 | 220,304,708 | 7.52% |
| 2026-02-12 | 24.58 | 25.94 | 24.12 | 25.13 | 25.13 | qfq | 6,376,707 | 161,252,803 | 2.20% |
| 2026-02-11 | 23.40 | 24.88 | 23.33 | 24.59 | 24.59 | qfq | 5,870,746 | 142,850,593 | 4.77% |
| 2026-02-10 | 23.96 | 23.96 | 23.45 | 23.47 | 23.47 | qfq | 2,024,600 | 47,730,613 | -1.18% |
| 2026-02-09 | 23.96 | 24.09 | 23.18 | 23.75 | 23.75 | qfq | 4,338,760 | 102,398,082 | -0.88% |
| 2026-02-06 | 23.49 | 24.39 | 23.12 | 23.96 | 23.96 | qfq | 3,567,580 | 85,200,745 | 2.22% |
| 2026-02-05 | 23.83 | 23.84 | 23.33 | 23.44 | 23.44 | qfq | 2,951,927 | 69,610,593 | -1.64% |
| 2026-02-04 | 24.01 | 24.24 | 23.50 | 23.83 | 23.83 | qfq | 3,655,500 | 87,009,842 | -0.67% |
| 2026-02-03 | 23.49 | 24.20 | 23.34 | 23.99 | 23.99 | qfq | 3,745,975 | 89,570,843 | 3.23% |
| 2026-02-02 | 23.49 | 23.96 | 22.96 | 23.24 | 23.24 | qfq | 3,878,027 | 90,943,255 | -2.48% |
| 2026-01-30 | 23.56 | 24.84 | 23.32 | 23.83 | 23.83 | qfq | 4,839,105 | 115,018,943 | 1.32% |
| 2026-01-29 | 22.30 | 24.45 | 22.00 | 23.52 | 23.52 | qfq | 9,130,186 | 215,028,629 | 7.40% |
| 2026-01-28 | 22.97 | 23.00 | 21.85 | 21.90 | 21.90 | qfq | 3,723,555 | 82,689,791 | -4.16% |
| 2026-01-27 | 23.38 | 23.46 | 22.27 | 22.85 | 22.85 | qfq | 3,939,400 | 89,231,500 | -2.68% |
| 2026-01-26 | 23.78 | 24.19 | 22.97 | 23.48 | 23.48 | qfq | 3,707,100 | 87,324,693 | -1.18% |
| 2026-01-23 | 23.95 | 24.28 | 23.40 | 23.76 | 23.76 | qfq | 3,928,852 | 93,814,451 | 0.42% |
| 2026-01-22 | 23.00 | 24.14 | 22.82 | 23.66 | 23.66 | qfq | 4,765,968 | 112,307,538 | 2.91% |
| 2026-01-21 | 22.61 | 23.01 | 22.43 | 22.99 | 22.99 | qfq | 2,013,600 | 45,848,656 | 1.28% |
| 2026-01-20 | 23.50 | 23.50 | 22.51 | 22.70 | 22.70 | qfq | 3,612,600 | 82,664,050 | -2.83% |
| 2026-01-19 | 22.81 | 23.53 | 22.73 | 23.36 | 23.36 | qfq | 2,982,400 | 69,210,352 | 2.46% |
| 2026-01-16 | 22.45 | 24.00 | 22.43 | 22.80 | 22.80 | qfq | 5,324,740 | 123,309,460 | 1.74% |
| 2026-01-15 | 22.76 | 22.99 | 22.06 | 22.41 | 22.41 | qfq | 2,848,800 | 63,824,011 | -1.54% |
| 2026-01-14 | 23.00 | 23.39 | 22.35 | 22.76 | 22.76 | qfq | 4,280,043 | 97,639,157 | -0.13% |
| 2026-01-13 | 22.93 | 23.38 | 22.44 | 22.79 | 22.79 | qfq | 4,938,220 | 113,242,641 | 0.09% |
| 2026-01-12 | 22.92 | 23.11 | 22.61 | 22.77 | 22.77 | qfq | 3,620,684 | 82,779,813 | 0.22% |
| 2026-01-09 | 21.86 | 23.20 | 21.68 | 22.72 | 22.72 | qfq | 5,036,755 | 114,627,655 | 3.93% |
| 2026-01-08 | 22.10 | 22.26 | 21.67 | 21.86 | 21.86 | qfq | 2,686,624 | 58,908,269 | -1.31% |
| 2026-01-07 | 22.15 | 22.84 | 22.04 | 22.15 | 22.15 | qfq | 4,037,846 | 90,717,783 | 0.00% |
| 2026-01-06 | 21.78 | 22.58 | 21.44 | 22.15 | 22.15 | qfq | 6,748,937 | 147,676,553 | 1.37% |
| 2026-01-05 | 22.08 | 22.22 | 21.70 | 21.85 | 21.85 | qfq | 3,215,179 | 70,569,837 | 1.30% |
| 2025-12-31 | 21.93 | 22.13 | 21.08 | 21.57 | 21.57 | qfq | 4,332,995 | 93,400,353 | -1.51% |
| 2025-12-30 | 22.88 | 23.20 | 21.84 | 21.90 | 21.90 | qfq | 5,982,484 | 134,404,730 | -3.74% |
| 2025-12-29 | 22.80 | 23.44 | 22.30 | 22.75 | 22.75 | qfq | 4,717,146 | 108,132,009 | 0.71% |
| 2025-12-26 | 22.74 | 22.99 | 22.38 | 22.59 | 22.59 | qfq | 3,122,341 | 70,807,992 | -1.22% |
| 2025-12-25 | 22.39 | 23.17 | 22.20 | 22.87 | 22.87 | qfq | 4,809,153 | 109,239,523 | 1.33% |
| 2025-12-24 | 22.00 | 23.00 | 21.51 | 22.57 | 22.57 | qfq | 6,667,582 | 150,313,661 | 2.59% |
| 2025-12-23 | 21.15 | 22.27 | 21.15 | 22.00 | 22.00 | qfq | 5,808,856 | 126,667,433 | 3.29% |
| 2025-12-22 | 21.49 | 21.49 | 20.93 | 21.30 | 21.30 | qfq | 3,336,648 | 70,416,432 | -1.39% |
| 2025-12-19 | 21.42 | 21.64 | 21.18 | 21.60 | 21.60 | qfq | 2,134,473 | 45,753,192 | 0.75% |
| 2025-12-18 | 21.10 | 21.68 | 21.03 | 21.44 | 21.44 | qfq | 2,691,696 | 57,565,610 | 0.66% |
| 2025-12-17 | 20.85 | 21.33 | 20.33 | 21.30 | 21.30 | qfq | 3,396,306 | 70,893,006 | 2.16% |
| 2025-12-16 | 21.60 | 21.85 | 20.61 | 20.85 | 20.85 | qfq | 3,124,623 | 66,285,048 | -3.56% |
| 2025-12-15 | 20.59 | 22.27 | 20.57 | 21.62 | 21.62 | qfq | 5,514,486 | 119,243,134 | 4.44% |
| 2025-12-12 | 20.62 | 21.20 | 20.32 | 20.70 | 20.70 | qfq | 2,768,900 | 57,543,531 | 0.39% |
| 2025-12-11 | 20.62 | 20.98 | 20.28 | 20.62 | 20.62 | qfq | 2,241,760 | 46,216,304 | -0.10% |
| 2025-12-10 | 20.50 | 21.28 | 20.36 | 20.64 | 20.64 | qfq | 2,251,179 | 46,634,816 | 0.19% |
| 2025-12-09 | 20.88 | 21.04 | 20.55 | 20.60 | 20.60 | qfq | 1,792,727 | 37,227,170 | -1.95% |
| 2025-12-08 | 20.88 | 21.38 | 20.64 | 21.01 | 21.01 | qfq | 2,985,738 | 62,796,814 | 0.62% |
| 2025-12-05 | 20.30 | 21.02 | 20.30 | 20.88 | 20.88 | qfq | 2,345,144 | 48,629,966 | 2.10% |
| 2025-12-04 | 20.64 | 20.80 | 20.00 | 20.45 | 20.45 | qfq | 3,092,044 | 62,899,424 | -0.92% |
| 2025-12-03 | 21.22 | 21.48 | 20.51 | 20.64 | 20.64 | qfq | 3,613,985 | 75,245,912 | -2.78% |
| 2025-12-02 | 21.30 | 22.48 | 21.06 | 21.23 | 21.23 | qfq | 5,153,510 | 111,919,995 | 0.24% |
| 2025-12-01 | 21.13 | 21.82 | 21.02 | 21.18 | 21.18 | qfq | 4,569,162 | 97,312,918 | -1.07% |
| 2025-11-28 | 20.81 | 22.18 | 20.40 | 21.41 | 21.41 | qfq | 6,171,946 | 132,349,336 | 2.64% |
| 2025-11-27 | 20.26 | 21.39 | 20.14 | 20.86 | 20.86 | qfq | 6,894,816 | 142,851,821 | 0.43% |
| 2025-11-26 | 22.51 | 22.81 | 20.73 | 20.77 | 20.77 | qfq | 9,723,800 | 209,801,256 | -10.86% |
| 2025-11-25 | 22.80 | 23.38 | 21.89 | 23.30 | 23.30 | qfq | 11,851,978 | 267,126,931 | 1.30% |
| 2025-11-24 | 21.73 | 23.76 | 20.70 | 23.00 | 23.00 | qfq | 12,552,234 | 279,715,725 | 7.23% |
| 2025-11-21 | 20.86 | 21.80 | 19.88 | 21.45 | 21.45 | qfq | 8,912,282 | 186,898,598 | 3.72% |
| 2025-11-20 | 19.97 | 20.87 | 19.40 | 20.68 | 20.68 | qfq | 5,651,439 | 114,770,805 | 3.09% |
| 2025-11-19 | 19.72 | 20.15 | 19.20 | 20.06 | 20.06 | qfq | 3,774,354 | 74,534,273 | 2.09% |
| 2025-11-18 | 19.89 | 20.80 | 19.61 | 19.65 | 19.65 | qfq | 3,795,491 | 76,069,322 | -0.86% |
| 2025-11-17 | 19.56 | 20.22 | 19.41 | 19.82 | 19.82 | qfq | 3,559,986 | 70,598,654 | 1.17% |
| 2025-11-14 | 19.91 | 20.10 | 19.28 | 19.59 | 19.59 | qfq | 5,020,074 | 98,499,201 | -2.05% |
| 2025-11-13 | 19.89 | 21.29 | 19.43 | 20.00 | 20.00 | qfq | 7,476,661 | 151,630,743 | 6.21% |
| 2025-11-12 | 19.01 | 19.09 | 18.70 | 18.83 | 18.83 | qfq | 771,980 | 14,551,055 | -1.21% |
| 2025-11-11 | 18.86 | 19.37 | 18.76 | 19.06 | 19.06 | qfq | 1,192,400 | 22,814,173 | 0.74% |
| 2025-11-10 | 18.74 | 18.92 | 18.58 | 18.92 | 18.92 | qfq | 1,310,617 | 24,579,147 | 1.23% |
| 2025-11-07 | 18.82 | 18.90 | 18.57 | 18.69 | 18.69 | qfq | 1,141,297 | 21,356,845 | -0.74% |
| 2025-11-06 | 18.93 | 19.01 | 18.78 | 18.83 | 18.83 | qfq | 1,069,900 | 20,166,139 | -0.53% |
| 2025-11-05 | 18.87 | 19.03 | 18.70 | 18.93 | 18.93 | qfq | 913,100 | 17,258,091 | -0.16% |
| 2025-11-04 | 19.05 | 19.14 | 18.85 | 18.96 | 18.96 | qfq | 1,355,260 | 25,713,961 | -0.47% |
| 2025-11-03 | 19.45 | 19.46 | 18.84 | 19.05 | 19.05 | qfq | 1,415,900 | 26,956,182 | -0.83% |
| 2025-10-31 | 18.27 | 19.69 | 18.26 | 19.21 | 19.21 | qfq | 3,558,420 | 67,914,050 | 5.20% |
| 2025-10-30 | 18.68 | 18.68 | 18.23 | 18.26 | 18.26 | qfq | 1,571,710 | 28,925,843 | -2.25% |
| 2025-10-29 | 19.08 | 19.45 | 18.47 | 18.68 | 18.68 | qfq | 2,553,326 | 47,901,646 | -2.45% |
| 2025-10-28 | 19.00 | 19.27 | 18.94 | 19.15 | 19.15 | qfq | 1,177,460 | 22,530,543 | 0.74% |
| 2025-10-27 | 19.17 | 19.34 | 18.93 | 19.01 | 19.01 | qfq | 1,841,979 | 35,199,709 | -0.47% |
| 2025-10-24 | 18.77 | 19.10 | 18.68 | 19.10 | 19.10 | qfq | 1,306,946 | 24,645,830 | 1.76% |
| 2025-10-23 | 18.86 | 18.86 | 18.50 | 18.77 | 18.77 | qfq | 1,081,326 | 20,140,911 | -0.42% |
| 2025-10-22 | 18.61 | 18.97 | 18.61 | 18.85 | 18.85 | qfq | 1,279,591 | 24,110,803 | 0.43% |
| 2025-10-21 | 18.38 | 18.83 | 18.21 | 18.77 | 18.77 | qfq | 1,433,175 | 26,696,664 | 2.40% |
| 2025-10-20 | 18.19 | 18.45 | 18.15 | 18.33 | 18.33 | qfq | 1,190,691 | 21,816,399 | 1.61% |
| 2025-10-17 | 18.53 | 18.72 | 18.00 | 18.04 | 18.04 | qfq | 1,623,764 | 29,594,441 | -2.70% |
| 2025-10-16 | 18.90 | 18.98 | 18.41 | 18.54 | 18.54 | qfq | 1,636,926 | 30,577,740 | -2.37% |
| 2025-10-15 | 18.25 | 19.06 | 18.17 | 18.99 | 18.99 | qfq | 2,288,900 | 42,710,983 | 3.66% |
| 2025-10-14 | 18.47 | 18.79 | 18.21 | 18.32 | 18.32 | qfq | 2,020,195 | 37,380,895 | -0.97% |
| 2025-10-13 | 18.08 | 18.62 | 17.61 | 18.50 | 18.50 | qfq | 2,789,738 | 51,156,332 | -1.54% |
| 2025-10-10 | 18.66 | 19.20 | 18.56 | 18.79 | 18.79 | qfq | 1,869,648 | 35,376,507 | 0.70% |
| 2025-10-09 | 19.07 | 19.16 | 18.61 | 18.66 | 18.66 | qfq | 2,026,868 | 38,015,899 | -1.79% |
| 2025-09-30 | 19.19 | 19.23 | 18.93 | 19.00 | 19.00 | qfq | 1,378,861 | 26,227,495 | -0.84% |
| 2025-09-29 | 18.93 | 19.34 | 18.57 | 19.16 | 19.16 | qfq | 1,875,583 | 35,670,337 | 1.05% |
| 2025-09-26 | 18.66 | 19.24 | 18.41 | 18.96 | 18.96 | qfq | 2,594,950 | 49,104,807 | 1.17% |
| 2025-09-25 | 18.90 | 19.05 | 18.67 | 18.74 | 18.74 | qfq | 1,917,760 | 36,154,509 | -0.64% |
| 2025-09-24 | 18.70 | 18.96 | 18.62 | 18.86 | 18.86 | qfq | 1,790,139 | 33,640,143 | 0.16% |
| 2025-09-23 | 19.34 | 19.34 | 18.31 | 18.83 | 18.83 | qfq | 4,121,497 | 76,817,740 | -2.44% |
| 2025-09-22 | 19.32 | 19.49 | 19.10 | 19.30 | 19.30 | qfq | 1,892,641 | 36,403,367 | -0.72% |
| 2025-09-19 | 20.20 | 20.22 | 19.30 | 19.44 | 19.44 | qfq | 3,541,319 | 69,560,127 | -3.76% |
| 2025-09-18 | 20.95 | 20.95 | 19.93 | 20.20 | 20.20 | qfq | 4,060,013 | 83,148,352 | -3.16% |
| 2025-09-17 | 21.13 | 21.20 | 20.81 | 20.86 | 20.86 | qfq | 2,932,417 | 61,443,941 | -1.23% |
| 2025-09-16 | 21.02 | 21.16 | 20.68 | 21.12 | 21.12 | qfq | 3,704,864 | 77,538,490 | 0.48% |
| 2025-09-15 | 21.06 | 21.28 | 20.69 | 21.02 | 21.02 | qfq | 4,303,545 | 90,224,289 | 0.05% |
| 2025-09-12 | 21.38 | 21.48 | 20.47 | 21.01 | 21.01 | qfq | 4,747,383 | 99,362,869 | -1.36% |
| 2025-09-11 | 21.54 | 21.56 | 20.70 | 21.30 | 21.30 | qfq | 4,317,998 | 90,830,889 | -1.02% |
| 2025-09-10 | 21.26 | 21.58 | 20.72 | 21.52 | 21.52 | qfq | 4,882,157 | 103,601,431 | 1.22% |
| 2025-09-09 | 22.02 | 22.12 | 21.08 | 21.26 | 21.26 | qfq | 5,411,827 | 115,971,417 | -3.76% |
| 2025-09-08 | 21.63 | 22.21 | 21.13 | 22.09 | 22.09 | qfq | 6,738,636 | 147,141,238 | -2.86% |
| 2025-09-05 | 22.20 | 23.08 | 21.69 | 22.74 | 22.74 | qfq | 8,586,290 | 193,688,038 | 1.47% |
| 2025-09-04 | 23.05 | 23.18 | 22.00 | 22.41 | 22.41 | qfq | 11,263,505 | 254,849,376 | -3.82% |
| 2025-09-03 | 24.78 | 25.13 | 23.03 | 23.30 | 23.30 | qfq | 11,084,328 | 264,812,012 | -6.84% |
| 2025-09-02 | 24.97 | 26.62 | 23.77 | 25.01 | 25.01 | qfq | 22,753,560 | 565,161,741 | 2.17% |
| 2025-09-01 | 20.95 | 24.48 | 20.95 | 24.48 | 24.48 | qfq | 11,792,413 | 278,282,374 | 20.00% |
| 2025-08-29 | 20.01 | 20.75 | 19.16 | 20.40 | 20.40 | qfq | 7,399,935 | 148,341,971 | 1.49% |
| 2025-08-28 | 19.79 | 20.17 | 19.34 | 20.10 | 20.10 | qfq | 4,951,118 | 98,039,454 | 1.57% |
| 2025-08-27 | 21.04 | 21.24 | 19.64 | 19.79 | 19.79 | qfq | 8,253,900 | 169,326,587 | -6.87% |
| 2025-08-26 | 19.90 | 21.75 | 19.72 | 21.25 | 21.25 | qfq | 10,996,917 | 230,805,306 | 6.41% |
| 2025-08-25 | 19.90 | 20.10 | 19.61 | 19.97 | 19.97 | qfq | 3,747,055 | 74,499,145 | 0.50% |
| 2025-08-22 | 20.12 | 20.34 | 19.78 | 19.87 | 19.87 | qfq | 3,570,372 | 71,247,868 | -1.49% |
| 2025-08-21 | 20.39 | 21.08 | 19.98 | 20.17 | 20.17 | qfq | 6,218,940 | 127,081,436 | -1.08% |
| 2025-08-20 | 20.89 | 20.93 | 19.91 | 20.39 | 20.39 | qfq | 4,353,160 | 88,307,096 | -3.50% |
| 2025-08-19 | 21.37 | 21.45 | 20.79 | 21.13 | 21.13 | qfq | 5,397,242 | 113,923,869 | -1.12% |
| 2025-08-18 | 20.41 | 22.06 | 20.28 | 21.37 | 21.37 | qfq | 9,779,957 | 208,590,648 | 9.65% |
| 2025-08-15 | 18.75 | 19.97 | 18.61 | 19.49 | 19.49 | qfq | 4,427,087 | 85,845,538 | 3.95% |
| 2025-08-14 | 19.75 | 20.00 | 18.75 | 18.75 | 18.75 | qfq | 4,055,250 | 77,925,734 | -5.02% |
| 2025-08-13 | 19.51 | 20.60 | 19.31 | 19.74 | 19.74 | qfq | 5,447,394 | 108,179,803 | 3.40% |
| 2025-08-12 | 19.47 | 19.59 | 19.06 | 19.09 | 19.09 | qfq | 2,676,812 | 51,538,700 | -1.95% |
| 2025-08-11 | 19.32 | 19.85 | 19.32 | 19.47 | 19.47 | qfq | 2,547,899 | 49,828,574 | 0.57% |
| 2025-08-08 | 19.50 | 19.88 | 19.02 | 19.36 | 19.36 | qfq | 3,508,860 | 68,067,267 | -0.67% |
| 2025-08-07 | 20.12 | 20.22 | 19.19 | 19.49 | 19.49 | qfq | 4,406,198 | 86,354,402 | -4.18% |
| 2025-08-06 | 20.33 | 20.51 | 19.45 | 20.34 | 20.34 | qfq | 6,281,644 | 124,980,126 | -0.88% |
| 2025-08-05 | 19.44 | 20.80 | 19.19 | 20.52 | 20.52 | qfq | 9,711,331 | 195,815,294 | 5.88% |
| 2025-08-04 | 18.27 | 19.48 | 18.17 | 19.38 | 19.38 | qfq | 4,712,892 | 89,498,710 | 4.87% |
| 2025-08-01 | 18.49 | 19.18 | 18.38 | 18.48 | 18.48 | qfq | 2,820,300 | 52,614,779 | -0.11% |
| 2025-07-31 | 18.68 | 18.93 | 18.30 | 18.50 | 18.50 | qfq | 2,656,043 | 49,380,734 | -0.64% |
| 2025-07-30 | 19.04 | 19.05 | 18.50 | 18.62 | 18.62 | qfq | 2,467,126 | 46,137,993 | -2.00% |
| 2025-07-29 | 19.00 | 19.28 | 18.60 | 19.00 | 19.00 | qfq | 2,554,543 | 48,097,875 | 0.48% |
| 2025-07-28 | 19.70 | 19.70 | 18.76 | 18.91 | 18.91 | qfq | 3,773,521 | 72,019,110 | -3.03% |
| 2025-07-25 | 19.61 | 19.97 | 19.45 | 19.50 | 19.50 | qfq | 3,478,960 | 68,350,415 | 0.41% |
| 2025-07-24 | 18.51 | 19.68 | 18.47 | 19.42 | 19.42 | qfq | 5,406,136 | 104,449,302 | 4.92% |
| 2025-07-23 | 18.84 | 19.00 | 18.46 | 18.51 | 18.51 | qfq | 3,141,423 | 58,711,159 | -1.75% |
| 2025-07-22 | 19.53 | 19.57 | 18.74 | 18.84 | 18.84 | qfq | 4,492,917 | 85,194,304 | -3.88% |
| 2025-07-21 | 19.07 | 19.75 | 18.50 | 19.60 | 19.60 | qfq | 4,653,139 | 89,771,349 | -0.10% |
| 2025-07-18 | 19.42 | 20.00 | 19.04 | 19.62 | 19.62 | qfq | 7,314,758 | 143,277,338 | 1.08% |
| 2025-07-17 | 18.61 | 19.53 | 18.03 | 19.41 | 19.41 | qfq | 9,170,956 | 173,711,771 | 3.41% |
| 2025-07-16 | 18.41 | 19.59 | 18.02 | 18.77 | 18.77 | qfq | 8,328,470 | 157,789,250 | 2.07% |
| 2025-07-15 | 18.36 | 19.19 | 18.23 | 18.39 | 18.39 | qfq | 8,669,352 | 160,119,789 | -3.06% |
| 2025-07-14 | 18.83 | 20.99 | 18.83 | 18.97 | 18.97 | qfq | 12,720,627 | 248,631,108 | 4.75% |
| 2025-07-11 | 18.66 | 18.96 | 17.91 | 18.11 | 18.11 | qfq | 9,314,989 | 170,467,869 | -2.11% |
| 2025-07-10 | 20.00 | 20.16 | 18.40 | 18.50 | 18.50 | qfq | 14,090,602 | 267,120,046 | -11.23% |
| 2025-07-09 | 19.33 | 21.50 | 19.33 | 20.84 | 20.84 | qfq | 17,018,357 | 348,837,303 | 4.20% |
| 2025-07-08 | 22.45 | 23.02 | 19.51 | 20.00 | 20.00 | qfq | 18,678,962 | 382,728,710 | 4.06% |
| 2025-07-07 | 16.80 | 19.22 | 16.42 | 19.22 | 19.22 | qfq | 12,010,547 | 216,447,061 | 19.98% |
| 2025-07-04 | 16.38 | 16.38 | 15.88 | 16.02 | 16.02 | qfq | 1,432,700 | 23,008,199 | -0.80% |
| 2025-07-03 | 16.34 | 16.50 | 15.97 | 16.15 | 16.15 | qfq | 2,529,880 | 40,963,584 | -1.58% |
| 2025-07-02 | 15.66 | 16.78 | 15.60 | 16.41 | 16.41 | qfq | 5,803,976 | 95,197,507 | 4.92% |
| 2025-07-01 | 15.55 | 15.79 | 15.42 | 15.64 | 15.64 | qfq | 1,280,700 | 20,036,422 | 0.45% |
| 2025-06-30 | 15.40 | 15.62 | 15.25 | 15.57 | 15.57 | qfq | 1,785,442 | 27,563,455 | 0.78% |
| 2025-06-27 | 15.46 | 15.69 | 15.40 | 15.45 | 15.45 | qfq | 988,460 | 15,337,754 | 0.39% |
| 2025-06-26 | 15.37 | 15.45 | 15.28 | 15.39 | 15.39 | qfq | 964,120 | 14,815,932 | 0.13% |
| 2025-06-25 | 15.38 | 15.39 | 15.11 | 15.37 | 15.37 | qfq | 983,600 | 15,032,604 | 0.46% |
| 2025-06-24 | 15.00 | 15.35 | 15.00 | 15.30 | 15.30 | qfq | 962,560 | 14,617,860 | 2.14% |
| 2025-06-23 | 14.80 | 15.08 | 14.66 | 14.98 | 14.98 | qfq | 890,100 | 13,245,495 | 1.22% |
| 2025-06-20 | 14.99 | 15.17 | 14.78 | 14.80 | 14.80 | qfq | 1,279,500 | 19,105,481 | -1.40% |
| 2025-06-19 | 15.71 | 15.71 | 14.94 | 15.01 | 15.01 | qfq | 2,468,080 | 37,624,105 | -4.82% |
| 2025-06-18 | 16.00 | 16.08 | 15.33 | 15.77 | 15.77 | qfq | 2,887,454 | 45,156,959 | -1.44% |
| 2025-06-17 | 16.44 | 16.44 | 15.67 | 16.00 | 16.00 | qfq | 4,558,510 | 72,686,269 | -3.73% |
| 2025-06-16 | 15.48 | 16.92 | 15.47 | 16.62 | 16.62 | qfq | 6,676,096 | 109,232,440 | 7.50% |
| 2025-06-13 | 15.32 | 15.53 | 15.10 | 15.46 | 15.46 | qfq | 703,616 | 10,752,866 | -0.26% |
| 2025-06-12 | 15.45 | 15.60 | 15.33 | 15.50 | 15.50 | qfq | 544,076 | 8,425,687 | 0.13% |
| 2025-06-11 | 15.30 | 15.65 | 15.29 | 15.48 | 15.48 | qfq | 674,700 | 10,432,929 | 1.18% |
| 2025-06-10 | 15.64 | 15.87 | 15.16 | 15.30 | 15.30 | qfq | 952,799 | 14,699,136 | -1.67% |
| 2025-06-09 | 15.33 | 15.63 | 15.29 | 15.56 | 15.56 | qfq | 1,001,620 | 15,498,046 | 1.37% |
| 2025-06-06 | 15.30 | 15.36 | 15.10 | 15.35 | 15.35 | qfq | 756,100 | 11,526,199 | 0.52% |
| 2025-06-05 | 15.25 | 15.33 | 15.13 | 15.27 | 15.27 | qfq | 690,300 | 10,514,676 | 0.00% |
| 2025-06-04 | 14.98 | 15.30 | 14.73 | 15.27 | 15.27 | qfq | 862,020 | 13,008,369 | 2.28% |
| 2025-06-03 | 14.82 | 15.06 | 14.72 | 14.93 | 14.93 | qfq | 589,000 | 8,815,332 | 0.47% |
| 2025-05-30 | 15.05 | 15.14 | 14.81 | 14.86 | 14.86 | qfq | 691,500 | 10,290,137 | -1.78% |
| 2025-05-29 | 14.99 | 15.15 | 14.92 | 15.13 | 15.13 | qfq | 728,200 | 10,979,022 | 1.41% |
| 2025-05-28 | 15.22 | 15.34 | 14.87 | 14.92 | 14.92 | qfq | 958,500 | 14,407,434 | -1.91% |
| 2025-05-27 | 15.20 | 15.38 | 15.08 | 15.21 | 15.21 | qfq | 956,257 | 14,550,216 | -0.33% |
| 2025-05-26 | 15.24 | 15.49 | 15.03 | 15.26 | 15.26 | qfq | 1,435,100 | 21,810,312 | -0.26% |
| 2025-05-23 | 15.13 | 16.15 | 15.01 | 15.30 | 15.30 | qfq | 2,629,340 | 41,131,665 | 1.06% |
| 2025-05-22 | 15.30 | 15.57 | 15.09 | 15.14 | 15.14 | qfq | 718,958 | 10,972,364 | -1.62% |
| 2025-05-21 | 15.54 | 15.57 | 15.25 | 15.39 | 15.39 | qfq | 819,980 | 12,618,150 | -1.03% |
| 2025-05-20 | 15.40 | 15.59 | 15.25 | 15.55 | 15.55 | qfq | 712,360 | 11,034,827 | 0.91% |
| 2025-05-19 | 15.33 | 15.55 | 15.12 | 15.41 | 15.41 | qfq | 644,200 | 9,884,515 | 0.65% |
| 2025-05-16 | 15.24 | 15.49 | 15.24 | 15.31 | 15.31 | qfq | 623,540 | 9,584,984 | -0.46% |
| 2025-05-15 | 15.46 | 15.46 | 15.15 | 15.38 | 15.38 | qfq | 645,560 | 9,890,118 | 0.79% |
| 2025-05-14 | 15.38 | 15.60 | 15.00 | 15.26 | 15.26 | qfq | 918,200 | 14,002,229 | -1.17% |
| 2025-05-13 | 15.66 | 15.85 | 15.37 | 15.44 | 15.44 | qfq | 947,820 | 14,732,411 | -0.64% |
| 2025-05-12 | 15.29 | 15.68 | 15.24 | 15.54 | 15.54 | qfq | 1,488,120 | 22,987,595 | 2.24% |
| 2025-05-09 | 15.09 | 15.27 | 15.00 | 15.20 | 15.20 | qfq | 983,036 | 14,856,988 | 0.66% |
| 2025-05-08 | 15.02 | 15.12 | 14.78 | 15.10 | 15.10 | qfq | 806,516 | 12,099,562 | 1.41% |
| 2025-05-07 | 14.91 | 15.11 | 14.73 | 14.89 | 14.89 | qfq | 804,496 | 12,010,595 | 0.68% |
| 2025-05-06 | 14.70 | 14.90 | 14.66 | 14.79 | 14.79 | qfq | 1,035,000 | 15,293,531 | 0.61% |
| 2025-04-30 | 14.55 | 14.85 | 14.55 | 14.70 | 14.70 | qfq | 835,300 | 12,327,281 | 1.38% |
| 2025-04-29 | 14.32 | 14.68 | 14.12 | 14.50 | 14.50 | qfq | 1,053,000 | 15,274,460 | 1.19% |
| 2025-04-28 | 14.59 | 14.76 | 14.08 | 14.33 | 14.33 | qfq | 2,686,740 | 38,493,388 | -6.77% |
| 2025-04-25 | 15.53 | 15.57 | 15.30 | 15.37 | 15.37 | qfq | 1,293,400 | 19,950,049 | -0.26% |
| 2025-04-24 | 15.50 | 15.88 | 15.40 | 15.41 | 15.41 | qfq | 1,815,860 | 28,320,375 | -1.97% |
| 2025-04-23 | 15.65 | 16.11 | 15.43 | 15.72 | 15.72 | qfq | 2,302,520 | 36,350,056 | 0.96% |
| 2025-04-22 | 16.27 | 16.27 | 15.55 | 15.57 | 15.57 | qfq | 2,614,540 | 41,035,142 | -2.38% |
| 2025-04-21 | 15.10 | 17.41 | 15.10 | 15.95 | 15.95 | qfq | 3,008,519 | 48,535,015 | 7.05% |
| 2025-04-18 | 14.89 | 15.15 | 14.66 | 14.90 | 14.90 | qfq | 824,160 | 12,266,624 | -0.20% |
| 2025-04-17 | 14.91 | 15.15 | 14.71 | 14.93 | 14.93 | qfq | 897,100 | 13,468,133 | 0.74% |
| 2025-04-16 | 14.80 | 15.13 | 14.69 | 14.82 | 14.82 | qfq | 940,520 | 13,996,883 | -0.47% |
| 2025-04-15 | 14.90 | 14.97 | 14.64 | 14.89 | 14.89 | qfq | 583,400 | 8,629,117 | 0.40% |
| 2025-04-14 | 14.73 | 15.00 | 14.73 | 14.83 | 14.83 | qfq | 729,960 | 10,851,640 | 1.58% |
| 2025-04-11 | 14.63 | 14.85 | 14.60 | 14.60 | 14.60 | qfq | 658,191 | 9,686,583 | -0.68% |
| 2025-04-10 | 14.96 | 15.18 | 14.63 | 14.70 | 14.70 | qfq | 1,234,287 | 18,323,684 | 1.87% |
| 2025-04-09 | 14.14 | 14.54 | 13.43 | 14.43 | 14.43 | qfq | 1,078,760 | 15,152,072 | 1.05% |
| 2025-04-08 | 14.01 | 14.60 | 13.85 | 14.28 | 14.28 | qfq | 1,218,800 | 17,316,847 | 3.78% |
| 2025-04-07 | 15.50 | 15.50 | 13.23 | 13.76 | 13.76 | qfq | 2,176,060 | 31,427,612 | -15.11% |
| 2025-04-03 | 16.10 | 16.32 | 16.06 | 16.21 | 16.21 | qfq | 877,300 | 14,198,915 | -0.73% |
| 2025-04-02 | 16.25 | 16.55 | 16.18 | 16.33 | 16.33 | qfq | 956,200 | 15,662,302 | 0.55% |
| 2025-04-01 | 16.28 | 16.33 | 16.18 | 16.24 | 16.24 | qfq | 708,400 | 11,520,089 | 0.25% |
| 2025-03-31 | 16.17 | 16.22 | 15.96 | 16.20 | 16.20 | qfq | 763,737 | 12,293,315 | -0.31% |
| 2025-03-28 | 16.39 | 16.40 | 16.10 | 16.25 | 16.25 | qfq | 885,200 | 14,374,874 | -0.43% |
| 2025-03-27 | 16.46 | 16.46 | 16.07 | 16.32 | 16.32 | qfq | 920,600 | 14,961,034 | -0.85% |
| 2025-03-26 | 16.25 | 16.52 | 16.18 | 16.46 | 16.46 | qfq | 870,680 | 14,279,240 | 1.60% |
| 2025-03-25 | 16.17 | 16.30 | 16.13 | 16.20 | 16.20 | qfq | 1,158,600 | 18,784,503 | 0.00% |
| 2025-03-24 | 16.45 | 16.58 | 15.90 | 16.20 | 16.20 | qfq | 1,430,100 | 23,081,663 | -1.82% |
| 2025-03-21 | 16.74 | 16.83 | 16.50 | 16.50 | 16.50 | qfq | 1,288,100 | 21,408,004 | -1.43% |
| 2025-03-20 | 16.94 | 16.94 | 16.72 | 16.74 | 16.74 | qfq | 1,354,500 | 22,772,943 | -1.36% |
| 2025-03-19 | 17.06 | 17.15 | 16.84 | 16.97 | 16.97 | qfq | 1,641,300 | 27,784,251 | -0.82% |
| 2025-03-18 | 16.98 | 17.15 | 16.96 | 17.11 | 17.11 | qfq | 1,158,760 | 19,748,851 | 0.47% |
| 2025-03-17 | 17.09 | 17.16 | 16.92 | 17.03 | 17.03 | qfq | 1,055,640 | 17,971,759 | -0.29% |
| 2025-03-14 | 16.60 | 17.10 | 16.60 | 17.08 | 17.08 | qfq | 1,448,920 | 24,515,133 | 2.28% |
| 2025-03-13 | 16.95 | 16.96 | 16.45 | 16.70 | 16.70 | qfq | 1,692,160 | 28,129,105 | -1.42% |
| 2025-03-12 | 17.04 | 17.12 | 16.91 | 16.94 | 16.94 | qfq | 1,293,100 | 22,009,171 | -0.65% |
| 2025-03-11 | 17.00 | 17.07 | 16.78 | 17.05 | 17.05 | qfq | 1,294,160 | 21,901,899 | -0.70% |
| 2025-03-10 | 17.10 | 17.17 | 16.87 | 17.17 | 17.17 | qfq | 1,766,040 | 30,050,491 | 0.41% |
| 2025-03-07 | 17.04 | 17.50 | 17.02 | 17.10 | 17.10 | qfq | 2,720,200 | 46,841,760 | -0.06% |
| 2025-03-06 | 16.71 | 17.11 | 16.66 | 17.11 | 17.11 | qfq | 2,458,400 | 41,672,810 | 2.33% |
| 2025-03-05 | 16.92 | 16.96 | 16.40 | 16.72 | 16.72 | qfq | 2,692,467 | 44,727,221 | -1.30% |
| 2025-03-04 | 17.00 | 17.00 | 16.68 | 16.94 | 16.94 | qfq | 2,355,300 | 39,634,719 | -0.29% |
| 2025-03-03 | 17.84 | 17.85 | 16.81 | 16.99 | 16.99 | qfq | 5,189,680 | 88,861,112 | -3.63% |
| 2025-02-28 | 19.10 | 19.10 | 17.55 | 17.63 | 17.63 | qfq | 6,097,807 | 110,774,792 | -9.08% |
| 2025-02-27 | 18.00 | 20.20 | 18.00 | 19.39 | 19.39 | qfq | 10,645,466 | 204,022,153 | 9.24% |
| 2025-02-26 | 18.01 | 18.28 | 17.37 | 17.75 | 17.75 | qfq | 5,067,950 | 89,476,293 | -0.73% |
| 2025-02-25 | 16.60 | 17.88 | 16.55 | 17.88 | 17.88 | qfq | 5,592,567 | 97,405,376 | 7.19% |
| 2025-02-24 | 16.87 | 17.15 | 16.50 | 16.68 | 16.68 | qfq | 1,949,707 | 32,569,498 | -1.36% |
| 2025-02-21 | 17.09 | 17.30 | 16.73 | 16.91 | 16.91 | qfq | 2,633,480 | 44,639,277 | -1.80% |
| 2025-02-20 | 16.90 | 17.50 | 16.75 | 17.22 | 17.22 | qfq | 4,499,647 | 77,625,224 | 1.65% |
| 2025-02-19 | 16.55 | 16.95 | 16.47 | 16.94 | 16.94 | qfq | 1,729,514 | 28,985,203 | 1.93% |
| 2025-02-18 | 16.78 | 16.81 | 16.42 | 16.62 | 16.62 | qfq | 1,253,387 | 20,870,749 | -1.66% |
| 2025-02-17 | 16.86 | 17.08 | 16.44 | 16.90 | 16.90 | qfq | 2,254,620 | 37,757,124 | -0.76% |
| 2025-02-14 | 17.36 | 17.45 | 16.80 | 17.03 | 17.03 | qfq | 3,473,194 | 59,421,377 | -2.63% |
| 2025-02-13 | 16.10 | 17.82 | 15.98 | 17.49 | 17.49 | qfq | 4,204,681 | 71,370,025 | 8.43% |
| 2025-02-12 | 16.21 | 16.32 | 15.99 | 16.13 | 16.13 | qfq | 1,129,310 | 18,167,905 | -0.37% |
| 2025-02-11 | 16.47 | 16.54 | 16.10 | 16.19 | 16.19 | qfq | 1,032,320 | 16,804,864 | -1.58% |
| 2025-02-10 | 16.60 | 16.78 | 16.32 | 16.45 | 16.45 | qfq | 1,050,060 | 17,327,033 | 1.17% |
| 2025-02-07 | 16.14 | 16.45 | 16.06 | 16.26 | 16.26 | qfq | 960,655 | 15,635,451 | 0.74% |
| 2025-02-06 | 15.97 | 16.19 | 15.82 | 16.14 | 16.14 | qfq | 602,780 | 9,679,042 | 1.32% |
| 2025-02-05 | 16.25 | 16.37 | 15.80 | 15.93 | 15.93 | qfq | 861,835 | 13,714,100 | -0.81% |
| 2025-01-27 | 15.99 | 16.35 | 15.92 | 16.06 | 16.06 | qfq | 786,600 | 12,698,802 | 1.39% |
| 2025-01-24 | 15.78 | 15.88 | 15.48 | 15.84 | 15.84 | qfq | 825,085 | 12,948,960 | 0.32% |
| 2025-01-23 | 15.94 | 16.25 | 15.75 | 15.79 | 15.79 | qfq | 692,920 | 11,078,754 | -0.38% |
| 2025-01-22 | 16.04 | 16.04 | 15.79 | 15.85 | 15.85 | qfq | 460,827 | 7,325,832 | -1.74% |
| 2025-01-21 | 16.10 | 16.21 | 15.83 | 16.13 | 16.13 | qfq | 561,100 | 8,982,197 | 0.31% |
| 2025-01-20 | 16.00 | 16.27 | 15.64 | 16.08 | 16.08 | qfq | 777,487 | 12,496,032 | 1.45% |
| 2025-01-17 | 15.73 | 15.95 | 15.57 | 15.85 | 15.85 | qfq | 600,675 | 9,469,740 | 0.76% |
| 2025-01-16 | 15.86 | 16.22 | 15.60 | 15.73 | 15.73 | qfq | 890,260 | 14,165,861 | -0.38% |
| 2025-01-15 | 16.03 | 16.15 | 15.71 | 15.79 | 15.79 | qfq | 686,700 | 10,939,912 | -1.80% |
| 2025-01-14 | 15.73 | 16.12 | 15.60 | 16.08 | 16.08 | qfq | 782,210 | 12,429,682 | 3.74% |
| 2025-01-13 | 15.50 | 15.64 | 15.03 | 15.50 | 15.50 | qfq | 961,700 | 14,794,845 | -0.19% |
| 2025-01-10 | 16.25 | 16.33 | 15.51 | 15.53 | 15.53 | qfq | 1,238,360 | 19,698,133 | -4.72% |
| 2025-01-09 | 16.05 | 16.82 | 15.97 | 16.30 | 16.30 | qfq | 1,479,885 | 24,349,770 | 2.19% |
| 2025-01-08 | 16.21 | 16.54 | 15.61 | 15.95 | 15.95 | qfq | 1,130,800 | 18,081,117 | -3.57% |
| 2025-01-07 | 16.20 | 16.60 | 15.81 | 16.54 | 16.54 | qfq | 978,520 | 15,888,223 | 2.10% |
| 2025-01-06 | 16.21 | 16.58 | 15.30 | 16.20 | 16.20 | qfq | 2,031,776 | 32,560,311 | -1.82% |
| 2025-01-03 | 17.60 | 17.60 | 16.36 | 16.50 | 16.50 | qfq | 2,420,000 | 41,116,384 | -6.25% |
| 2025-01-02 | 16.60 | 17.97 | 16.50 | 17.60 | 17.60 | qfq | 3,472,941 | 60,535,568 | 6.47% |
| 2024-12-31 | 17.00 | 17.03 | 16.43 | 16.53 | 16.53 | qfq | 941,865 | 15,724,987 | -2.59% |
| 2024-12-30 | 16.92 | 17.27 | 16.86 | 16.97 | 16.97 | qfq | 1,128,015 | 19,221,634 | -0.76% |
| 2024-12-27 | 16.54 | 17.50 | 16.39 | 17.10 | 17.10 | qfq | 2,105,475 | 35,890,043 | 3.32% |
| 2024-12-26 | 16.11 | 17.68 | 16.11 | 16.55 | 16.55 | qfq | 1,746,825 | 29,284,560 | 3.83% |
| 2024-12-25 | 16.54 | 16.59 | 15.80 | 15.94 | 15.94 | qfq | 1,295,460 | 20,733,660 | -3.92% |
| 2024-12-24 | 16.48 | 16.79 | 16.33 | 16.59 | 16.59 | qfq | 784,380 | 12,991,373 | 0.79% |
| 2024-12-23 | 17.00 | 17.25 | 16.42 | 16.46 | 16.46 | qfq | 1,045,160 | 17,431,275 | -3.52% |
| 2024-12-20 | 17.05 | 17.50 | 16.88 | 17.06 | 17.06 | qfq | 848,860 | 14,658,989 | 0.00% |
| 2024-12-19 | 16.90 | 17.13 | 16.55 | 17.06 | 17.06 | qfq | 1,074,500 | 18,201,519 | -0.18% |
| 2024-12-18 | 16.86 | 17.48 | 16.57 | 17.09 | 17.09 | qfq | 1,299,745 | 22,257,611 | 1.85% |
| 2024-12-17 | 17.66 | 17.66 | 16.72 | 16.78 | 16.78 | qfq | 1,232,800 | 21,011,765 | -4.71% |
| 2024-12-16 | 17.54 | 17.81 | 17.30 | 17.61 | 17.61 | qfq | 1,254,860 | 22,105,117 | 0.28% |
| 2024-12-13 | 17.75 | 17.85 | 17.49 | 17.56 | 17.56 | qfq | 1,257,447 | 22,140,727 | -1.79% |
| 2024-12-12 | 17.49 | 18.08 | 17.44 | 17.88 | 17.88 | qfq | 2,289,400 | 40,740,533 | 2.17% |
| 2024-12-11 | 17.07 | 17.55 | 17.01 | 17.50 | 17.50 | qfq | 1,309,595 | 22,664,371 | 2.28% |
| 2024-12-10 | 17.89 | 17.99 | 17.07 | 17.11 | 17.11 | qfq | 1,377,880 | 23,896,952 | -0.70% |
| 2024-12-09 | 17.44 | 17.52 | 17.11 | 17.23 | 17.23 | qfq | 928,720 | 16,056,961 | -1.20% |
| 2024-12-06 | 17.49 | 17.81 | 17.30 | 17.44 | 17.44 | qfq | 1,565,325 | 27,426,195 | -0.29% |
| 2024-12-05 | 17.30 | 17.54 | 17.21 | 17.49 | 17.49 | qfq | 1,277,965 | 22,224,752 | 0.52% |
| 2024-12-04 | 17.49 | 17.85 | 17.11 | 17.40 | 17.40 | qfq | 2,216,697 | 38,707,856 | -0.63% |
| 2024-12-03 | 17.40 | 17.67 | 17.05 | 17.51 | 17.51 | qfq | 2,830,457 | 49,251,032 | 0.34% |
| 2024-12-02 | 17.71 | 17.76 | 17.19 | 17.45 | 17.45 | qfq | 2,809,500 | 48,754,058 | -1.41% |
| 2024-11-29 | 16.78 | 17.98 | 16.78 | 17.70 | 17.70 | qfq | 3,559,440 | 62,548,339 | 4.73% |
| 2024-11-28 | 16.91 | 17.20 | 16.76 | 16.90 | 16.90 | qfq | 1,456,720 | 24,747,941 | -0.53% |
| 2024-11-27 | 16.16 | 17.05 | 15.75 | 16.99 | 16.99 | qfq | 2,278,773 | 37,767,832 | 4.88% |
| 2024-11-26 | 16.16 | 16.41 | 16.03 | 16.20 | 16.20 | qfq | 1,360,440 | 22,031,912 | 0.25% |
| 2024-11-25 | 16.03 | 16.26 | 15.88 | 16.16 | 16.16 | qfq | 1,190,500 | 19,157,555 | 0.19% |
| 2024-11-22 | 17.17 | 17.17 | 16.13 | 16.13 | 16.13 | qfq | 1,944,278 | 32,148,396 | -3.12% |
| 2024-11-21 | 17.00 | 17.16 | 16.46 | 16.65 | 16.65 | qfq | 1,383,980 | 23,172,248 | -2.06% |
| 2024-11-20 | 16.45 | 17.10 | 16.16 | 17.00 | 17.00 | qfq | 1,909,638 | 32,028,733 | 3.34% |
| 2024-11-19 | 15.81 | 16.47 | 15.69 | 16.45 | 16.45 | qfq | 1,337,460 | 21,537,138 | 3.98% |
| 2024-11-18 | 16.26 | 16.44 | 15.73 | 15.82 | 15.82 | qfq | 1,706,420 | 27,289,867 | -2.71% |
| 2024-11-15 | 16.51 | 16.90 | 16.25 | 16.26 | 16.26 | qfq | 1,513,700 | 25,018,898 | -2.17% |
| 2024-11-14 | 17.12 | 17.27 | 16.58 | 16.62 | 16.62 | qfq | 1,924,455 | 32,627,755 | -2.92% |
| 2024-11-13 | 16.98 | 17.20 | 16.51 | 17.12 | 17.12 | qfq | 1,844,989 | 31,117,488 | 1.00% |
| 2024-11-12 | 17.00 | 17.50 | 16.71 | 16.95 | 16.95 | qfq | 2,801,465 | 47,820,224 | -1.34% |
| 2024-11-11 | 16.01 | 17.50 | 15.98 | 17.18 | 17.18 | qfq | 5,170,054 | 86,776,630 | 6.64% |
| 2024-11-08 | 16.30 | 16.57 | 16.02 | 16.11 | 16.11 | qfq | 2,288,220 | 37,141,314 | -0.43% |
| 2024-11-07 | 15.89 | 16.21 | 15.70 | 16.18 | 16.18 | qfq | 1,822,620 | 29,331,566 | 1.83% |
| 2024-11-06 | 16.00 | 16.14 | 15.70 | 15.89 | 15.89 | qfq | 1,446,725 | 23,042,376 | -0.63% |
| 2024-11-05 | 15.64 | 16.11 | 15.59 | 15.99 | 15.99 | qfq | 1,158,815 | 18,465,774 | 2.24% |
| 2024-11-04 | 15.20 | 15.65 | 15.14 | 15.64 | 15.64 | qfq | 853,137 | 13,193,782 | 2.83% |
| 2024-11-01 | 15.75 | 15.81 | 15.12 | 15.21 | 15.21 | qfq | 1,370,200 | 21,192,817 | -3.12% |
| 2024-10-31 | 15.70 | 15.85 | 15.39 | 15.70 | 15.70 | qfq | 1,054,340 | 16,532,003 | 0.26% |
| 2024-10-30 | 16.09 | 16.12 | 15.57 | 15.66 | 15.66 | qfq | 1,184,025 | 18,718,488 | -2.67% |
| 2024-10-29 | 16.74 | 16.74 | 16.05 | 16.09 | 16.09 | qfq | 1,638,280 | 26,595,140 | -2.66% |
| 2024-10-28 | 16.39 | 16.62 | 16.23 | 16.53 | 16.53 | qfq | 1,638,800 | 26,939,028 | 2.16% |
| 2024-10-25 | 16.18 | 16.29 | 16.01 | 16.18 | 16.18 | qfq | 1,482,210 | 23,985,846 | 0.00% |
| 2024-10-24 | 16.12 | 16.24 | 15.92 | 16.18 | 16.18 | qfq | 787,740 | 12,684,962 | 0.37% |
| 2024-10-23 | 16.22 | 16.40 | 16.03 | 16.12 | 16.12 | qfq | 1,415,120 | 22,924,629 | -0.49% |
| 2024-10-22 | 15.93 | 16.21 | 15.71 | 16.20 | 16.20 | qfq | 1,345,141 | 21,611,151 | 2.60% |
| 2024-10-21 | 15.71 | 15.96 | 15.60 | 15.79 | 15.79 | qfq | 1,261,473 | 19,912,240 | 0.45% |
| 2024-10-18 | 15.20 | 15.88 | 15.20 | 15.72 | 15.72 | qfq | 1,317,100 | 20,630,021 | 2.48% |
| 2024-10-17 | 15.49 | 15.72 | 15.32 | 15.34 | 15.34 | qfq | 953,515 | 14,788,426 | -1.03% |
| 2024-10-16 | 15.90 | 15.90 | 15.10 | 15.50 | 15.50 | qfq | 1,007,767 | 15,582,381 | 1.71% |
| 2024-10-15 | 15.74 | 15.89 | 15.21 | 15.24 | 15.24 | qfq | 1,217,285 | 18,941,939 | -3.18% |
| 2024-10-14 | 15.36 | 15.80 | 15.18 | 15.74 | 15.74 | qfq | 1,336,512 | 20,793,254 | 1.22% |
| 2024-10-11 | 16.35 | 16.44 | 15.44 | 15.55 | 15.55 | qfq | 1,788,341 | 28,410,130 | -4.83% |
| 2024-10-10 | 16.28 | 16.67 | 15.98 | 16.34 | 16.34 | qfq | 2,325,452 | 37,813,925 | 0.62% |
| 2024-10-09 | 18.01 | 18.02 | 15.80 | 16.24 | 16.24 | qfq | 5,287,573 | 86,991,724 | -11.59% |
| 2024-10-08 | 20.37 | 20.37 | 17.31 | 18.37 | 18.37 | qfq | 4,593,449 | 85,553,830 | 8.19% |
| 2024-09-30 | 15.79 | 17.29 | 15.40 | 16.98 | 16.98 | qfq | 3,466,515 | 56,626,505 | 12.45% |
| 2024-09-27 | 14.57 | 15.58 | 14.56 | 15.10 | 15.10 | qfq | 2,363,669 | 35,553,838 | 3.99% |
| 2024-09-26 | 13.70 | 14.55 | 13.70 | 14.52 | 14.52 | qfq | 1,737,234 | 24,658,858 | 5.07% |
| 2024-09-25 | 13.81 | 14.08 | 13.75 | 13.82 | 13.82 | qfq | 1,309,494 | 18,231,441 | 1.17% |
| 2024-09-24 | 13.23 | 13.67 | 13.23 | 13.66 | 13.66 | qfq | 747,094 | 10,093,380 | 3.25% |
| 2024-09-23 | 13.26 | 13.42 | 13.21 | 13.23 | 13.23 | qfq | 268,500 | 3,562,543 | -0.53% |
| 2024-09-20 | 13.53 | 13.53 | 13.22 | 13.30 | 13.30 | qfq | 518,460 | 6,885,147 | -1.19% |
| 2024-09-19 | 13.46 | 13.67 | 13.28 | 13.46 | 13.46 | qfq | 721,070 | 9,733,544 | 2.12% |
| 2024-09-18 | 13.34 | 13.42 | 12.91 | 13.18 | 13.18 | qfq | 543,033 | 7,119,436 | -0.68% |
| 2024-09-13 | 13.50 | 13.63 | 13.26 | 13.27 | 13.27 | qfq | 494,160 | 6,628,709 | -1.92% |
| 2024-09-12 | 13.58 | 13.81 | 13.50 | 13.53 | 13.53 | qfq | 486,075 | 6,641,120 | -0.51% |
| 2024-09-11 | 13.31 | 13.70 | 13.31 | 13.60 | 13.60 | qfq | 812,634 | 11,000,350 | 1.72% |
| 2024-09-10 | 13.23 | 13.42 | 13.14 | 13.37 | 13.37 | qfq | 604,715 | 8,016,003 | 1.13% |
| 2024-09-09 | 13.38 | 13.43 | 13.19 | 13.22 | 13.22 | qfq | 628,400 | 8,355,441 | -1.42% |
| 2024-09-06 | 13.69 | 13.70 | 13.37 | 13.41 | 13.41 | qfq | 848,300 | 11,462,777 | -1.97% |
| 2024-09-05 | 13.71 | 13.75 | 13.62 | 13.68 | 13.68 | qfq | 584,260 | 7,995,407 | 0.15% |
| 2024-09-04 | 13.61 | 13.80 | 13.57 | 13.66 | 13.66 | qfq | 637,460 | 8,726,300 | -0.15% |
| 2024-09-03 | 13.57 | 13.83 | 13.53 | 13.68 | 13.68 | qfq | 626,475 | 8,585,326 | 0.15% |
| 2024-09-02 | 13.80 | 13.96 | 13.65 | 13.66 | 13.66 | qfq | 1,268,065 | 17,455,809 | -1.37% |
| 2024-08-30 | 13.60 | 14.12 | 13.50 | 13.85 | 13.85 | qfq | 1,572,840 | 21,831,005 | 1.39% |
| 2024-08-29 | 13.83 | 13.87 | 13.44 | 13.66 | 13.66 | qfq | 1,788,832 | 24,342,246 | -1.73% |
| 2024-08-28 | 13.53 | 13.98 | 13.45 | 13.90 | 13.90 | qfq | 717,190 | 9,959,964 | 1.16% |
| 2024-08-27 | 13.81 | 13.86 | 13.65 | 13.74 | 13.74 | qfq | 522,790 | 7,173,391 | -0.51% |
| 2024-08-26 | 13.55 | 13.95 | 13.44 | 13.81 | 13.81 | qfq | 910,640 | 12,545,127 | 1.25% |
| 2024-08-23 | 13.46 | 13.70 | 13.30 | 13.64 | 13.64 | qfq | 709,460 | 9,553,176 | 0.37% |
| 2024-08-22 | 13.85 | 13.85 | 13.53 | 13.59 | 13.59 | qfq | 371,480 | 5,062,174 | -0.95% |
| 2024-08-21 | 13.58 | 13.89 | 13.50 | 13.72 | 13.72 | qfq | 723,840 | 9,959,423 | 1.03% |
| 2024-08-20 | 13.84 | 13.99 | 13.51 | 13.58 | 13.58 | qfq | 655,520 | 8,939,812 | -2.16% |
| 2024-08-19 | 13.97 | 14.07 | 13.83 | 13.88 | 13.88 | qfq | 567,140 | 7,895,204 | -0.86% |
| 2024-08-16 | 14.07 | 14.12 | 13.86 | 14.00 | 14.00 | qfq | 1,124,320 | 15,713,029 | -0.07% |
| 2024-08-15 | 14.06 | 14.22 | 13.88 | 14.01 | 14.01 | qfq | 1,204,200 | 16,904,458 | -0.50% |
| 2024-08-14 | 14.32 | 14.33 | 14.06 | 14.08 | 14.08 | qfq | 452,540 | 6,403,989 | -1.19% |
| 2024-08-13 | 14.00 | 14.35 | 14.00 | 14.25 | 14.25 | qfq | 529,520 | 7,491,155 | 0.49% |
| 2024-08-12 | 14.25 | 14.33 | 14.01 | 14.18 | 14.18 | qfq | 594,223 | 8,426,803 | -0.14% |
| 2024-08-09 | 14.41 | 14.54 | 14.16 | 14.20 | 14.20 | qfq | 1,167,243 | 16,714,841 | -1.80% |
| 2024-08-08 | 14.40 | 14.70 | 14.29 | 14.46 | 14.46 | qfq | 1,057,732 | 15,272,915 | -0.14% |
| 2024-08-07 | 14.25 | 14.77 | 14.11 | 14.48 | 14.48 | qfq | 1,413,760 | 20,373,609 | 1.47% |
| 2024-08-06 | 14.06 | 14.39 | 13.89 | 14.27 | 14.27 | qfq | 1,380,760 | 19,572,258 | 3.18% |
| 2024-08-05 | 14.16 | 14.37 | 13.74 | 13.83 | 13.83 | qfq | 1,451,295 | 20,445,032 | -2.74% |
| 2024-08-02 | 14.59 | 14.62 | 14.17 | 14.22 | 14.22 | qfq | 1,844,140 | 26,555,124 | -2.40% |
| 2024-08-01 | 14.06 | 14.57 | 13.96 | 14.57 | 14.57 | qfq | 2,569,035 | 36,625,937 | 4.07% |
| 2024-07-31 | 13.78 | 14.25 | 13.53 | 14.00 | 14.00 | qfq | 1,895,980 | 26,450,470 | 1.97% |
| 2024-07-30 | 13.94 | 13.94 | 13.51 | 13.73 | 13.73 | qfq | 516,875 | 7,068,667 | -0.29% |
| 2024-07-29 | 14.10 | 14.15 | 13.66 | 13.77 | 13.77 | qfq | 733,900 | 10,095,586 | -1.64% |
| 2024-07-26 | 13.65 | 14.10 | 13.62 | 14.00 | 14.00 | qfq | 740,520 | 10,351,561 | 2.41% |
| 2024-07-25 | 13.47 | 13.88 | 13.32 | 13.67 | 13.67 | qfq | 548,840 | 7,461,920 | 0.29% |
| 2024-07-24 | 14.05 | 14.05 | 13.61 | 13.63 | 13.63 | qfq | 1,030,240 | 14,170,035 | -2.78% |
| 2024-07-23 | 14.22 | 14.38 | 14.01 | 14.02 | 14.02 | qfq | 1,172,400 | 16,648,930 | -0.92% |
| 2024-07-22 | 14.16 | 14.39 | 14.04 | 14.15 | 14.15 | qfq | 828,480 | 11,754,415 | -0.07% |
| 2024-07-19 | 14.41 | 14.42 | 13.98 | 14.16 | 14.16 | qfq | 1,642,500 | 23,201,037 | -1.67% |
| 2024-07-18 | 14.42 | 14.50 | 14.04 | 14.40 | 14.40 | qfq | 769,940 | 11,020,758 | -0.07% |
| 2024-07-17 | 14.30 | 14.61 | 14.04 | 14.41 | 14.41 | qfq | 983,760 | 14,055,428 | 0.14% |
| 2024-07-16 | 14.55 | 14.61 | 14.30 | 14.39 | 14.39 | qfq | 707,820 | 10,188,308 | -0.69% |
| 2024-07-15 | 14.73 | 14.82 | 14.42 | 14.49 | 14.49 | qfq | 785,480 | 11,408,837 | -1.16% |
| 2024-07-12 | 14.99 | 15.13 | 14.60 | 14.66 | 14.66 | qfq | 1,382,541 | 20,536,058 | -2.20% |
| 2024-07-11 | 15.03 | 15.17 | 14.69 | 14.99 | 14.99 | qfq | 1,319,380 | 19,811,188 | 1.83% |
| 2024-07-10 | 14.79 | 15.08 | 14.63 | 14.72 | 14.72 | qfq | 902,088 | 13,330,294 | -1.01% |
| 2024-07-09 | 14.56 | 14.99 | 14.50 | 14.87 | 14.87 | qfq | 1,996,852 | 29,505,037 | 1.50% |
| 2024-07-08 | 15.47 | 15.47 | 14.43 | 14.65 | 14.65 | qfq | 2,295,624 | 33,871,622 | -4.00% |
| 2024-07-05 | 15.18 | 15.47 | 15.06 | 15.26 | 15.26 | qfq | 1,039,395 | 15,843,517 | -0.39% |
| 2024-07-04 | 15.78 | 15.88 | 15.19 | 15.32 | 15.32 | qfq | 1,258,400 | 19,490,276 | -2.17% |
| 2024-07-03 | 15.88 | 16.00 | 15.60 | 15.66 | 15.66 | qfq | 929,460 | 14,598,816 | -1.39% |
| 2024-07-02 | 16.07 | 16.18 | 15.77 | 15.88 | 15.88 | qfq | 942,015 | 15,033,399 | -1.49% |
| 2024-07-01 | 15.97 | 16.22 | 15.69 | 16.12 | 16.12 | qfq | 1,314,009 | 20,942,940 | 1.00% |
| 2024-06-28 | 15.90 | 16.30 | 15.89 | 15.96 | 15.96 | qfq | 1,303,195 | 20,930,723 | -0.31% |
| 2024-06-27 | 16.49 | 16.58 | 16.00 | 16.01 | 16.01 | qfq | 1,324,840 | 21,562,034 | -2.62% |
| 2024-06-26 | 16.29 | 16.48 | 16.00 | 16.44 | 16.44 | qfq | 1,364,520 | 22,150,971 | 0.92% |
| 2024-06-25 | 16.31 | 16.66 | 16.11 | 16.29 | 16.29 | qfq | 1,661,040 | 27,256,355 | -0.06% |
| 2024-06-24 | 17.00 | 17.05 | 16.23 | 16.30 | 16.30 | qfq | 1,257,880 | 20,786,663 | -4.23% |
| 2024-06-21 | 17.18 | 17.18 | 16.74 | 17.02 | 17.02 | qfq | 441,900 | 7,527,353 | 0.35% |
| 2024-06-20 | 17.07 | 17.46 | 16.92 | 16.96 | 16.96 | qfq | 698,540 | 11,917,191 | -0.93% |
| 2024-06-19 | 17.69 | 17.69 | 17.05 | 17.12 | 17.12 | qfq | 598,500 | 10,287,690 | -0.98% |
| 2024-06-18 | 17.30 | 17.35 | 17.03 | 17.29 | 17.29 | qfq | 637,597 | 10,974,982 | -0.06% |
| 2024-06-17 | 17.54 | 17.54 | 17.04 | 17.30 | 17.30 | qfq | 982,960 | 17,032,954 | -1.37% |
| 2024-06-14 | 17.64 | 17.84 | 17.36 | 17.54 | 17.54 | qfq | 1,218,200 | 21,314,871 | -1.18% |
| 2024-06-13 | 18.50 | 18.50 | 17.60 | 17.75 | 17.75 | qfq | 781,560 | 13,897,069 | -1.11% |
| 2024-06-12 | 17.63 | 18.03 | 17.62 | 17.95 | 17.95 | qfq | 945,310 | 16,919,746 | 1.30% |
| 2024-06-11 | 16.83 | 17.72 | 16.83 | 17.72 | 17.72 | qfq | 1,362,760 | 23,690,807 | 4.24% |
| 2024-06-07 | 17.22 | 17.57 | 16.94 | 17.00 | 17.00 | qfq | 1,625,020 | 27,926,666 | -1.22% |
| 2024-06-06 | 17.59 | 17.77 | 17.05 | 17.21 | 17.21 | qfq | 1,494,140 | 25,883,634 | -2.82% |
| 2024-06-05 | 18.19 | 18.26 | 17.60 | 17.71 | 17.71 | qfq | 733,760 | 13,021,502 | -1.17% |
| 2024-06-04 | 17.96 | 18.06 | 17.66 | 17.92 | 17.92 | qfq | 1,008,360 | 17,982,043 | -0.88% |
| 2024-06-03 | 18.13 | 18.58 | 17.83 | 18.08 | 18.08 | qfq | 1,196,520 | 21,666,818 | -0.99% |
| 2024-05-31 | 18.10 | 18.33 | 17.91 | 18.26 | 18.26 | qfq | 1,066,720 | 19,420,759 | 1.84% |
| 2024-05-30 | 18.26 | 18.26 | 17.72 | 17.93 | 17.93 | qfq | 1,272,080 | 22,871,743 | -0.39% |
| 2024-05-29 | 18.30 | 18.63 | 17.99 | 18.00 | 18.00 | qfq | 1,727,000 | 31,391,848 | -2.12% |
| 2024-05-28 | 18.63 | 18.93 | 18.37 | 18.39 | 18.39 | qfq | 1,568,740 | 29,238,523 | -2.23% |
| 2024-05-27 | 18.71 | 18.98 | 18.30 | 18.81 | 18.81 | qfq | 1,065,354 | 19,715,659 | 0.59% |
| 2024-05-24 | 18.76 | 18.98 | 18.57 | 18.70 | 18.70 | qfq | 963,340 | 18,084,741 | -0.27% |
| 2024-05-23 | 18.88 | 19.05 | 18.68 | 18.75 | 18.75 | qfq | 1,011,720 | 19,020,224 | -1.73% |
| 2024-05-22 | 19.48 | 19.71 | 18.81 | 19.08 | 18.88 | qfq | 2,349,338 | 44,862,025 | -1.85% |
| 2024-05-21 | 19.50 | 20.11 | 19.29 | 19.44 | 19.24 | qfq | 3,602,715 | 71,141,545 | -0.51% |
| 2024-05-20 | 21.23 | 21.23 | 19.21 | 19.54 | 19.34 | qfq | 4,391,614 | 86,597,645 | -8.05% |
| 2024-05-17 | 21.62 | 21.71 | 21.17 | 21.25 | 21.03 | qfq | 1,252,220 | 26,819,705 | -1.71% |
| 2024-05-16 | 21.60 | 21.95 | 21.47 | 21.62 | 21.39 | qfq | 844,380 | 18,331,772 | -0.14% |
| 2024-05-15 | 21.72 | 22.00 | 21.40 | 21.65 | 21.42 | qfq | 1,038,291 | 22,522,496 | -0.32% |
| 2024-05-14 | 20.98 | 21.72 | 20.81 | 21.72 | 21.49 | qfq | 1,524,601 | 32,572,521 | 3.04% |
| 2024-05-13 | 20.50 | 21.27 | 20.50 | 21.08 | 20.86 | qfq | 902,840 | 18,944,889 | 1.05% |
| 2024-05-10 | 21.22 | 21.33 | 20.82 | 20.86 | 20.64 | qfq | 909,296 | 19,127,392 | -1.56% |
| 2024-05-09 | 21.00 | 21.39 | 20.83 | 21.19 | 20.97 | qfq | 811,576 | 17,183,050 | 0.90% |
| 2024-05-08 | 20.94 | 21.35 | 20.67 | 21.00 | 20.78 | qfq | 933,211 | 19,678,828 | 0.29% |
| 2024-05-07 | 21.00 | 21.38 | 20.55 | 20.94 | 20.72 | qfq | 1,221,380 | 25,654,427 | 0.05% |
| 2024-05-06 | 20.58 | 20.95 | 19.95 | 20.93 | 20.71 | qfq | 1,800,130 | 37,233,456 | 4.96% |
| 2024-04-30 | 19.80 | 20.55 | 19.71 | 19.94 | 19.73 | qfq | 1,387,540 | 28,085,470 | 0.45% |
| 2024-04-29 | 19.71 | 20.17 | 19.67 | 19.85 | 19.64 | qfq | 841,975 | 16,739,099 | 0.76% |
| 2024-04-26 | 20.02 | 20.43 | 19.61 | 19.70 | 19.49 | qfq | 1,358,320 | 27,083,516 | -2.18% |
| 2024-04-25 | 20.30 | 20.54 | 19.85 | 20.14 | 19.93 | qfq | 1,177,381 | 23,670,864 | 0.35% |
| 2024-04-24 | 18.98 | 20.30 | 18.26 | 20.07 | 19.86 | qfq | 2,051,594 | 40,144,311 | 5.74% |
| 2024-04-23 | 19.00 | 19.00 | 18.58 | 18.98 | 18.78 | qfq | 582,875 | 11,022,148 | 1.06% |
| 2024-04-22 | 19.07 | 19.36 | 18.65 | 18.78 | 18.58 | qfq | 581,595 | 10,975,130 | -1.16% |
| 2024-04-19 | 18.34 | 19.22 | 18.21 | 19.00 | 18.80 | qfq | 1,044,119 | 19,529,371 | 2.21% |
| 2024-04-18 | 18.60 | 18.75 | 17.84 | 18.59 | 18.40 | qfq | 1,084,160 | 19,924,738 | 1.31% |
| 2024-04-17 | 18.56 | 18.57 | 17.88 | 18.35 | 18.16 | qfq | 864,700 | 15,774,737 | 4.80% |
| 2024-04-16 | 18.23 | 18.23 | 17.27 | 17.51 | 17.33 | qfq | 1,199,955 | 21,140,782 | -5.40% |
| 2024-04-15 | 18.83 | 18.86 | 17.92 | 18.51 | 18.32 | qfq | 646,580 | 11,908,830 | -1.80% |
| 2024-04-12 | 18.58 | 19.00 | 18.02 | 18.85 | 18.65 | qfq | 770,376 | 14,494,968 | 1.45% |
| 2024-04-11 | 18.88 | 19.25 | 18.55 | 18.58 | 18.39 | qfq | 575,234 | 10,856,398 | -1.95% |
| 2024-04-10 | 18.63 | 19.09 | 18.50 | 18.95 | 18.75 | qfq | 799,260 | 15,068,364 | 0.80% |
| 2024-04-09 | 17.94 | 18.80 | 17.90 | 18.80 | 18.60 | qfq | 832,318 | 15,338,587 | 4.16% |
| 2024-04-08 | 18.60 | 18.60 | 18.03 | 18.05 | 17.86 | qfq | 567,915 | 10,371,674 | -2.85% |
| 2024-04-03 | 18.57 | 18.88 | 17.62 | 18.58 | 18.39 | qfq | 1,402,618 | 25,980,763 | 1.25% |
| 2024-04-02 | 18.29 | 18.89 | 17.29 | 18.35 | 18.16 | qfq | 1,222,572 | 22,569,861 | 1.38% |
| 2024-04-01 | 17.66 | 18.12 | 17.52 | 18.10 | 17.91 | qfq | 525,909 | 9,415,491 | 3.72% |
| 2024-03-29 | 17.19 | 17.50 | 16.87 | 17.45 | 17.27 | qfq | 467,660 | 8,042,116 | 1.51% |
| 2024-03-28 | 17.42 | 17.68 | 17.00 | 17.19 | 17.01 | qfq | 637,040 | 11,036,175 | 0.47% |
| 2024-03-27 | 17.53 | 17.99 | 17.11 | 17.11 | 16.93 | qfq | 834,600 | 14,616,275 | -2.56% |
| 2024-03-26 | 18.58 | 18.59 | 17.48 | 17.56 | 17.38 | qfq | 1,050,660 | 18,756,798 | -2.50% |
| 2024-03-25 | 17.95 | 18.22 | 17.66 | 18.01 | 17.82 | qfq | 755,740 | 13,615,248 | 1.18% |
| 2024-03-22 | 18.17 | 18.34 | 17.78 | 17.80 | 17.61 | qfq | 441,960 | 7,956,938 | -2.41% |
| 2024-03-21 | 18.66 | 18.66 | 18.18 | 18.24 | 18.05 | qfq | 406,180 | 7,428,068 | -0.33% |
| 2024-03-20 | 18.40 | 18.67 | 18.01 | 18.30 | 18.11 | qfq | 755,018 | 13,786,067 | -2.14% |
| 2024-03-19 | 18.35 | 18.75 | 17.80 | 18.70 | 18.50 | qfq | 1,342,043 | 24,541,625 | 1.85% |
| 2024-03-18 | 17.88 | 18.55 | 17.60 | 18.36 | 18.17 | qfq | 1,703,059 | 30,925,712 | 2.40% |
| 2024-03-15 | 17.47 | 18.20 | 17.29 | 17.93 | 17.74 | qfq | 1,114,100 | 19,786,053 | 2.63% |
| 2024-03-14 | 17.85 | 17.88 | 17.15 | 17.47 | 17.29 | qfq | 860,798 | 15,026,077 | -2.40% |
| 2024-03-13 | 17.52 | 18.25 | 17.44 | 17.90 | 17.71 | qfq | 1,524,278 | 27,196,276 | 2.64% |
| 2024-03-12 | 17.09 | 17.88 | 16.45 | 17.44 | 17.26 | qfq | 1,426,659 | 24,743,823 | 3.44% |
| 2024-03-11 | 15.97 | 16.96 | 15.97 | 16.86 | 16.68 | qfq | 1,478,130 | 24,474,248 | 4.46% |
| 2024-03-08 | 16.04 | 16.21 | 15.96 | 16.14 | 15.97 | qfq | 410,380 | 6,602,296 | -0.06% |
| 2024-03-07 | 16.70 | 17.08 | 16.08 | 16.15 | 15.98 | qfq | 1,149,120 | 19,040,209 | -3.64% |
| 2024-03-06 | 15.70 | 17.06 | 15.70 | 16.76 | 16.58 | qfq | 1,464,035 | 24,303,040 | 5.87% |
| 2024-03-05 | 16.20 | 16.40 | 15.81 | 15.83 | 15.66 | qfq | 606,605 | 9,758,229 | -2.22% |
| 2024-03-04 | 16.37 | 16.59 | 15.76 | 16.19 | 16.02 | qfq | 1,145,020 | 18,404,805 | -1.10% |
| 2024-03-01 | 16.40 | 16.65 | 16.06 | 16.37 | 16.20 | qfq | 767,240 | 12,538,609 | 0.43% |
| 2024-02-29 | 15.36 | 16.56 | 15.34 | 16.30 | 16.13 | qfq | 1,089,675 | 17,624,248 | 3.95% |
| 2024-02-28 | 17.37 | 17.65 | 15.50 | 15.68 | 15.52 | qfq | 1,962,588 | 32,544,384 | -10.04% |
| 2024-02-27 | 17.11 | 17.62 | 16.90 | 17.43 | 17.25 | qfq | 1,141,350 | 19,766,085 | 0.35% |
| 2024-02-26 | 16.27 | 17.47 | 16.11 | 17.37 | 17.19 | qfq | 1,858,216 | 31,374,842 | 5.91% |
| 2024-02-23 | 16.26 | 16.65 | 15.94 | 16.40 | 16.23 | qfq | 868,138 | 14,177,828 | 1.30% |
| 2024-02-22 | 15.69 | 16.21 | 15.52 | 16.19 | 16.02 | qfq | 687,071 | 11,020,612 | 1.76% |
| 2024-02-21 | 16.30 | 16.31 | 15.60 | 15.91 | 15.74 | qfq | 1,729,620 | 27,555,612 | -1.12% |
| 2024-02-20 | 15.09 | 16.49 | 14.76 | 16.09 | 15.92 | qfq | 2,151,665 | 33,763,713 | 5.58% |
| 2024-02-19 | 14.49 | 15.80 | 14.43 | 15.24 | 15.08 | qfq | 2,241,537 | 33,732,811 | 5.69% |
| 2024-02-08 | 12.69 | 14.64 | 11.90 | 14.42 | 14.27 | qfq | 3,306,151 | 44,225,820 | 17.52% |
| 2024-02-07 | 13.13 | 13.16 | 11.80 | 12.27 | 12.14 | qfq | 3,862,989 | 47,861,421 | -6.62% |
| 2024-02-06 | 11.84 | 13.92 | 11.84 | 13.14 | 13.00 | qfq | 2,728,046 | 34,881,388 | -1.13% |
| 2024-02-05 | 14.87 | 14.95 | 12.89 | 13.29 | 13.15 | qfq | 2,581,800 | 35,056,635 | -10.63% |
| 2024-02-02 | 16.12 | 16.42 | 14.54 | 14.87 | 14.71 | qfq | 3,059,015 | 46,674,498 | -7.52% |
| 2024-02-01 | 16.80 | 16.80 | 15.71 | 16.08 | 15.91 | qfq | 2,920,720 | 47,132,447 | -4.57% |
| 2024-01-31 | 17.56 | 17.80 | 16.65 | 16.85 | 16.67 | qfq | 1,948,500 | 33,261,063 | -2.32% |
| 2024-01-30 | 16.81 | 17.70 | 16.34 | 17.25 | 17.07 | qfq | 2,574,655 | 44,353,201 | 2.62% |
| 2024-01-29 | 18.81 | 18.89 | 16.72 | 16.81 | 16.63 | qfq | 3,412,512 | 59,586,821 | -11.01% |
| 2024-01-26 | 19.66 | 19.73 | 18.55 | 18.89 | 18.69 | qfq | 2,141,045 | 40,686,615 | -3.77% |
| 2024-01-25 | 19.90 | 19.90 | 18.87 | 19.63 | 19.42 | qfq | 2,847,194 | 55,037,120 | -1.85% |
| 2024-01-24 | 19.44 | 20.30 | 19.20 | 20.00 | 19.79 | qfq | 3,525,713 | 69,693,428 | 2.67% |
| 2024-01-23 | 19.95 | 19.95 | 19.00 | 19.48 | 19.28 | qfq | 3,847,992 | 74,714,545 | -1.12% |
| 2024-01-22 | 20.76 | 20.76 | 19.39 | 19.70 | 19.49 | qfq | 3,908,000 | 78,578,046 | -3.76% |
| 2024-01-19 | 19.00 | 21.18 | 19.00 | 20.47 | 20.26 | qfq | 5,702,044 | 116,449,005 | 2.86% |
| 2024-01-18 | 19.25 | 20.34 | 18.70 | 19.90 | 19.69 | qfq | 6,882,806 | 135,888,905 | 3.97% |
| 2024-01-17 | 18.36 | 19.80 | 18.36 | 19.14 | 18.94 | qfq | 5,204,319 | 100,367,738 | 3.63% |
| 2024-01-16 | 19.00 | 19.30 | 18.03 | 18.47 | 18.28 | qfq | 2,601,405 | 48,045,926 | -2.07% |
| 2024-01-15 | 19.01 | 19.36 | 18.61 | 18.86 | 18.66 | qfq | 2,511,961 | 47,443,260 | -0.79% |
| 2024-01-12 | 17.90 | 19.04 | 17.70 | 19.01 | 18.81 | qfq | 3,735,059 | 69,846,943 | 5.91% |
| 2024-01-11 | 16.94 | 18.18 | 16.65 | 17.95 | 17.76 | qfq | 3,561,836 | 62,670,973 | 7.16% |
| 2024-01-10 | 16.60 | 17.15 | 16.44 | 16.75 | 16.57 | qfq | 1,712,903 | 28,878,743 | 1.89% |
| 2024-01-09 | 16.40 | 16.55 | 16.26 | 16.44 | 16.27 | qfq | 977,537 | 16,037,592 | 0.74% |
| 2024-01-08 | 16.68 | 16.68 | 16.25 | 16.32 | 16.15 | qfq | 936,319 | 15,380,355 | -1.98% |
| 2024-01-05 | 16.77 | 17.08 | 16.58 | 16.65 | 16.48 | qfq | 1,025,235 | 17,154,537 | -1.19% |
| 2024-01-04 | 16.84 | 16.85 | 16.62 | 16.85 | 16.67 | qfq | 626,684 | 10,490,731 | 0.24% |
| 2024-01-03 | 16.88 | 16.98 | 16.61 | 16.81 | 16.63 | qfq | 1,028,293 | 17,256,557 | -0.71% |
| 2024-01-02 | 17.04 | 17.13 | 16.85 | 16.93 | 16.75 | qfq | 1,006,356 | 17,085,440 | -0.29% |
| 2023-12-29 | 16.72 | 17.07 | 16.71 | 16.98 | 16.80 | qfq | 839,973 | 14,175,078 | 1.62% |
| 2023-12-28 | 16.65 | 16.94 | 16.60 | 16.71 | 16.53 | qfq | 1,080,808 | 18,121,413 | 0.36% |
| 2023-12-27 | 16.70 | 16.88 | 16.60 | 16.65 | 16.48 | qfq | 634,226 | 10,594,840 | -0.24% |
| 2023-12-26 | 17.00 | 17.14 | 16.67 | 16.69 | 16.52 | qfq | 892,352 | 14,968,971 | -2.68% |
| 2023-12-25 | 17.25 | 17.34 | 16.90 | 17.15 | 16.97 | qfq | 1,034,244 | 17,641,844 | -1.15% |
| 2023-12-22 | 17.67 | 17.77 | 17.25 | 17.35 | 17.17 | qfq | 2,667,066 | 46,524,179 | -6.32% |
| 2023-12-21 | 17.72 | 18.53 | 17.60 | 18.52 | 18.33 | qfq | 3,129,026 | 56,626,329 | 4.16% |
| 2023-12-20 | 18.43 | 18.43 | 17.74 | 17.78 | 17.59 | qfq | 2,550,772 | 45,818,602 | -3.53% |
| 2023-12-19 | 18.25 | 18.49 | 18.17 | 18.43 | 18.24 | qfq | 428,357 | 7,856,474 | 0.93% |
| 2023-12-18 | 18.43 | 18.51 | 18.21 | 18.26 | 18.07 | qfq | 846,940 | 15,546,952 | -0.92% |
| 2023-12-15 | 18.60 | 18.71 | 18.26 | 18.43 | 18.24 | qfq | 714,715 | 13,144,655 | -0.75% |
| 2023-12-14 | 18.80 | 18.81 | 18.49 | 18.57 | 18.38 | qfq | 793,280 | 14,802,040 | 0.16% |
| 2023-12-13 | 18.80 | 18.99 | 18.46 | 18.54 | 18.35 | qfq | 928,120 | 17,274,342 | -1.28% |
| 2023-12-12 | 18.60 | 19.15 | 18.60 | 18.78 | 18.58 | qfq | 1,338,570 | 25,242,798 | 1.79% |
| 2023-12-11 | 18.40 | 18.53 | 18.07 | 18.45 | 18.26 | qfq | 944,260 | 17,337,318 | 0.99% |
| 2023-12-08 | 18.79 | 18.79 | 18.27 | 18.27 | 18.08 | qfq | 962,780 | 17,845,372 | -1.88% |
| 2023-12-07 | 18.98 | 18.98 | 18.46 | 18.62 | 18.42 | qfq | 788,975 | 14,674,916 | -0.75% |
| 2023-12-06 | 18.85 | 19.00 | 18.69 | 18.76 | 18.56 | qfq | 837,001 | 15,730,809 | -0.53% |
| 2023-12-05 | 18.87 | 18.98 | 18.62 | 18.86 | 18.66 | qfq | 1,047,540 | 19,707,641 | -0.05% |
| 2023-12-04 | 18.89 | 18.93 | 18.66 | 18.87 | 18.67 | qfq | 908,790 | 17,112,669 | -0.05% |
| 2023-12-01 | 18.75 | 19.07 | 18.68 | 18.88 | 18.68 | qfq | 985,278 | 18,600,404 | 0.05% |
| 2023-11-30 | 18.61 | 18.88 | 18.56 | 18.87 | 18.67 | qfq | 1,251,115 | 23,407,857 | 0.96% |
| 2023-11-29 | 19.00 | 19.00 | 18.51 | 18.69 | 18.49 | qfq | 1,181,980 | 22,081,683 | 0.00% |
| 2023-11-28 | 18.13 | 18.76 | 18.11 | 18.69 | 18.49 | qfq | 1,987,680 | 36,859,092 | 2.41% |
| 2023-11-27 | 18.39 | 18.57 | 17.88 | 18.25 | 18.06 | qfq | 2,183,139 | 39,624,398 | -1.08% |
| 2023-11-24 | 18.81 | 19.08 | 18.41 | 18.45 | 18.26 | qfq | 3,115,308 | 58,049,158 | -3.30% |
| 2023-11-23 | 17.99 | 20.20 | 17.87 | 19.08 | 18.88 | qfq | 6,215,921 | 119,349,069 | 6.59% |
| 2023-11-22 | 18.32 | 18.33 | 17.81 | 17.90 | 17.71 | qfq | 1,519,501 | 27,277,998 | 0.22% |
| 2023-11-21 | 17.92 | 18.20 | 17.84 | 17.86 | 17.67 | qfq | 1,298,319 | 23,366,638 | -0.39% |
| 2023-11-20 | 18.15 | 18.15 | 17.75 | 17.93 | 17.74 | qfq | 1,121,143 | 20,062,075 | -0.72% |
| 2023-11-17 | 18.27 | 18.35 | 17.96 | 18.06 | 17.87 | qfq | 1,667,792 | 30,207,608 | -2.17% |
| 2023-11-16 | 18.42 | 18.81 | 18.29 | 18.46 | 18.27 | qfq | 2,459,091 | 45,530,654 | -1.39% |
| 2023-11-15 | 17.89 | 18.91 | 17.88 | 18.72 | 18.52 | qfq | 3,716,392 | 68,495,250 | 4.76% |
| 2023-11-14 | 18.32 | 18.32 | 17.60 | 17.87 | 17.68 | qfq | 3,202,065 | 57,015,616 | -2.88% |
| 2023-11-13 | 17.68 | 18.55 | 17.30 | 18.40 | 18.21 | qfq | 3,764,947 | 67,802,635 | 6.54% |
| 2023-11-10 | 17.17 | 17.38 | 17.05 | 17.27 | 17.09 | qfq | 505,600 | 8,733,144 | 0.17% |
| 2023-11-09 | 17.34 | 17.37 | 17.16 | 17.24 | 17.06 | qfq | 426,220 | 7,349,679 | 0.29% |
| 2023-11-08 | 17.47 | 17.62 | 17.11 | 17.19 | 17.01 | qfq | 700,980 | 12,123,967 | -0.92% |
| 2023-11-07 | 17.27 | 17.54 | 17.06 | 17.35 | 17.17 | qfq | 748,580 | 12,919,022 | 0.46% |
| 2023-11-06 | 17.14 | 17.49 | 17.14 | 17.27 | 17.09 | qfq | 631,660 | 10,914,558 | 0.76% |
| 2023-11-03 | 17.26 | 17.55 | 17.06 | 17.14 | 16.96 | qfq | 753,641 | 13,023,445 | -0.46% |
| 2023-11-02 | 17.55 | 17.83 | 17.20 | 17.22 | 17.04 | qfq | 750,844 | 13,005,514 | -1.71% |
| 2023-11-01 | 17.45 | 17.63 | 17.35 | 17.52 | 17.34 | qfq | 447,940 | 7,849,688 | 0.00% |
| 2023-10-31 | 17.54 | 17.67 | 17.41 | 17.52 | 17.34 | qfq | 568,020 | 9,938,365 | -0.40% |
| 2023-10-30 | 17.55 | 17.79 | 17.10 | 17.59 | 17.41 | qfq | 1,741,831 | 30,370,115 | -0.45% |
| 2023-10-27 | 16.55 | 18.05 | 16.49 | 17.67 | 17.48 | qfq | 3,176,037 | 55,671,328 | 7.16% |
| 2023-10-26 | 16.16 | 16.51 | 16.00 | 16.49 | 16.32 | qfq | 766,323 | 12,431,066 | 2.11% |
| 2023-10-25 | 16.26 | 16.35 | 16.04 | 16.15 | 15.98 | qfq | 565,963 | 9,144,359 | 0.31% |
| 2023-10-24 | 15.77 | 16.15 | 15.65 | 16.10 | 15.93 | qfq | 1,096,891 | 17,476,217 | 2.88% |
| 2023-10-23 | 16.11 | 16.18 | 15.60 | 15.65 | 15.49 | qfq | 1,141,093 | 18,044,636 | -3.34% |
| 2023-10-20 | 16.32 | 16.55 | 16.10 | 16.19 | 16.02 | qfq | 502,380 | 8,160,339 | -0.80% |
| 2023-10-19 | 16.39 | 16.67 | 16.12 | 16.32 | 16.15 | qfq | 631,809 | 10,365,712 | -0.43% |
| 2023-10-18 | 16.82 | 16.82 | 16.36 | 16.39 | 16.22 | qfq | 382,980 | 6,314,594 | -2.15% |
| 2023-10-17 | 16.61 | 16.82 | 16.50 | 16.75 | 16.57 | qfq | 367,807 | 6,133,803 | 0.48% |
| 2023-10-16 | 16.73 | 16.91 | 16.56 | 16.67 | 16.50 | qfq | 574,500 | 9,606,047 | 0.06% |
| 2023-10-13 | 17.00 | 17.00 | 16.60 | 16.66 | 16.49 | qfq | 833,390 | 13,941,802 | -2.17% |
| 2023-10-12 | 17.04 | 17.12 | 16.66 | 17.03 | 16.85 | qfq | 693,395 | 11,699,161 | 0.41% |
| 2023-10-11 | 16.86 | 17.12 | 16.10 | 16.96 | 16.78 | qfq | 877,714 | 14,849,258 | 1.01% |
| 2023-10-10 | 17.04 | 17.13 | 16.72 | 16.79 | 16.61 | qfq | 746,500 | 12,603,295 | -1.52% |
| 2023-10-09 | 17.18 | 17.32 | 16.96 | 17.05 | 16.87 | qfq | 900,611 | 15,400,473 | -1.33% |
| 2023-09-28 | 17.10 | 17.35 | 17.08 | 17.28 | 17.10 | qfq | 350,405 | 6,039,470 | 0.99% |
| 2023-09-27 | 17.08 | 17.25 | 16.85 | 17.11 | 16.93 | qfq | 452,728 | 7,751,901 | 0.59% |
| 2023-09-26 | 17.20 | 17.20 | 16.95 | 17.01 | 16.83 | qfq | 431,177 | 7,353,404 | -1.10% |
| 2023-09-25 | 17.35 | 17.39 | 17.00 | 17.20 | 17.02 | qfq | 624,560 | 10,731,733 | -0.69% |
| 2023-09-22 | 17.33 | 17.46 | 17.09 | 17.32 | 17.14 | qfq | 637,745 | 11,043,865 | 0.35% |
| 2023-09-21 | 17.30 | 17.60 | 17.18 | 17.26 | 17.08 | qfq | 693,080 | 12,004,134 | -0.23% |
| 2023-09-20 | 17.38 | 17.90 | 17.26 | 17.30 | 17.12 | qfq | 1,116,414 | 19,594,010 | -0.06% |
| 2023-09-19 | 17.78 | 17.78 | 17.25 | 17.31 | 17.13 | qfq | 736,559 | 12,870,228 | -2.26% |
| 2023-09-18 | 17.27 | 17.85 | 17.06 | 17.71 | 17.52 | qfq | 952,120 | 16,737,235 | 3.27% |
| 2023-09-15 | 17.43 | 17.59 | 17.03 | 17.15 | 16.97 | qfq | 635,340 | 10,927,988 | -1.15% |
| 2023-09-14 | 17.81 | 18.24 | 17.23 | 17.35 | 17.17 | qfq | 990,440 | 17,274,431 | -2.20% |
| 2023-09-13 | 18.05 | 18.06 | 17.63 | 17.74 | 17.55 | qfq | 551,420 | 9,801,465 | -1.28% |
| 2023-09-12 | 18.15 | 18.22 | 17.87 | 17.97 | 17.78 | qfq | 603,474 | 10,856,280 | -0.61% |
| 2023-09-11 | 18.25 | 18.39 | 18.02 | 18.08 | 17.89 | qfq | 818,255 | 14,846,097 | -0.55% |
| 2023-09-08 | 18.50 | 18.53 | 18.10 | 18.18 | 17.99 | qfq | 812,740 | 14,838,038 | -1.52% |
| 2023-09-07 | 18.71 | 18.77 | 18.40 | 18.46 | 18.27 | qfq | 771,141 | 14,309,876 | -0.97% |
| 2023-09-06 | 18.63 | 18.75 | 18.55 | 18.64 | 18.44 | qfq | 852,430 | 15,897,787 | 0.05% |
| 2023-09-05 | 18.68 | 18.75 | 18.48 | 18.63 | 18.43 | qfq | 1,097,110 | 20,426,951 | -0.27% |
| 2023-09-04 | 18.01 | 18.72 | 18.01 | 18.68 | 18.48 | qfq | 1,096,040 | 20,388,289 | 1.74% |
| 2023-09-01 | 18.24 | 18.40 | 18.03 | 18.36 | 18.17 | qfq | 894,242 | 16,316,770 | 1.05% |
| 2023-08-31 | 17.93 | 18.24 | 17.75 | 18.17 | 17.98 | qfq | 1,105,780 | 19,978,476 | 1.74% |
| 2023-08-30 | 17.51 | 17.90 | 17.51 | 17.86 | 17.67 | qfq | 986,000 | 17,507,896 | 2.58% |
| 2023-08-29 | 16.43 | 17.49 | 16.38 | 17.41 | 17.23 | qfq | 1,463,835 | 25,105,985 | 4.44% |
| 2023-08-28 | 16.80 | 17.09 | 16.60 | 16.67 | 16.50 | qfq | 1,276,881 | 21,516,511 | 3.16% |
| 2023-08-25 | 16.51 | 16.62 | 16.11 | 16.16 | 15.99 | qfq | 844,547 | 13,762,534 | -1.88% |
| 2023-08-24 | 16.91 | 17.18 | 16.24 | 16.47 | 16.30 | qfq | 868,875 | 14,392,111 | -0.96% |
| 2023-08-23 | 16.86 | 16.92 | 16.54 | 16.63 | 16.46 | qfq | 495,035 | 8,238,048 | -0.89% |
| 2023-08-22 | 17.23 | 17.34 | 16.56 | 16.78 | 16.60 | qfq | 1,094,823 | 18,406,248 | -2.56% |
| 2023-08-21 | 17.33 | 17.58 | 17.21 | 17.22 | 17.04 | qfq | 507,700 | 8,803,259 | -0.12% |
| 2023-08-18 | 17.38 | 17.58 | 17.24 | 17.24 | 17.06 | qfq | 582,320 | 10,131,328 | -0.40% |
| 2023-08-17 | 17.02 | 17.33 | 16.81 | 17.31 | 17.13 | qfq | 599,060 | 10,218,245 | 1.76% |
| 2023-08-16 | 17.14 | 17.40 | 17.00 | 17.01 | 16.83 | qfq | 615,551 | 10,563,022 | -0.82% |
| 2023-08-15 | 17.19 | 17.74 | 17.06 | 17.15 | 16.97 | qfq | 777,280 | 13,434,633 | 0.29% |
| 2023-08-14 | 17.27 | 17.44 | 16.85 | 17.10 | 16.92 | qfq | 935,145 | 16,009,439 | -1.44% |
| 2023-08-11 | 17.21 | 17.42 | 17.15 | 17.35 | 17.17 | qfq | 759,183 | 13,117,838 | 0.70% |
| 2023-08-10 | 17.36 | 17.36 | 17.03 | 17.23 | 17.05 | qfq | 439,480 | 7,561,654 | 0.47% |
| 2023-08-09 | 17.16 | 17.31 | 17.00 | 17.15 | 16.97 | qfq | 409,640 | 7,034,143 | -0.06% |
| 2023-08-08 | 17.35 | 17.35 | 16.98 | 17.16 | 16.98 | qfq | 673,860 | 11,507,819 | 0.00% |
| 2023-08-07 | 17.69 | 17.90 | 17.06 | 17.16 | 16.98 | qfq | 924,782 | 15,934,953 | -2.78% |
| 2023-08-04 | 18.37 | 18.43 | 17.64 | 17.65 | 17.46 | qfq | 1,036,320 | 18,454,926 | -2.00% |
| 2023-08-03 | 18.06 | 18.20 | 17.94 | 18.01 | 17.82 | qfq | 539,468 | 9,718,517 | -0.39% |
| 2023-08-02 | 17.99 | 18.40 | 17.91 | 18.08 | 17.89 | qfq | 641,574 | 11,643,399 | 0.17% |
| 2023-08-01 | 18.23 | 18.41 | 18.00 | 18.05 | 17.86 | qfq | 1,033,891 | 18,743,023 | -1.31% |
| 2023-07-31 | 18.91 | 18.98 | 18.22 | 18.29 | 18.10 | qfq | 1,727,407 | 31,803,020 | -3.74% |
| 2023-07-28 | 18.40 | 19.24 | 18.38 | 19.00 | 18.80 | qfq | 1,300,480 | 24,652,302 | 2.87% |
| 2023-07-27 | 18.70 | 18.93 | 18.40 | 18.47 | 18.28 | qfq | 701,328 | 13,031,626 | -1.39% |
| 2023-07-26 | 18.69 | 19.07 | 18.63 | 18.73 | 18.53 | qfq | 1,164,000 | 21,821,941 | 0.38% |
| 2023-07-25 | 18.10 | 18.72 | 18.10 | 18.66 | 18.46 | qfq | 1,290,377 | 23,930,025 | 4.25% |
| 2023-07-24 | 17.90 | 18.25 | 17.88 | 17.90 | 17.71 | qfq | 434,040 | 7,807,916 | -1.00% |
| 2023-07-21 | 17.99 | 18.28 | 17.91 | 18.08 | 17.89 | qfq | 692,704 | 12,507,906 | 0.50% |
| 2023-07-20 | 18.31 | 18.32 | 17.92 | 17.99 | 17.80 | qfq | 432,649 | 7,825,552 | -1.21% |
| 2023-07-19 | 18.11 | 18.49 | 18.11 | 18.21 | 18.02 | qfq | 354,040 | 6,459,819 | 0.05% |
| 2023-07-18 | 18.15 | 18.30 | 17.85 | 18.20 | 18.01 | qfq | 543,215 | 9,823,410 | 0.33% |