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
工大科雅301197.SZ
最近收盘价20.892026-07-17
最近交易日2026-07-17
成交量（股）3,616,500
成交额（元）78,702,023
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.1 | — | — | — | 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 | 23.00 | 23.00 | 20.75 | 20.89 | 20.89 | qfq | 3,616,500 | 78,702,023 | -8.90% |
| 2026-07-16 | 23.16 | 23.82 | 22.68 | 22.93 | 22.88 | qfq | 3,715,100 | 86,109,062 | -2.92% |
| 2026-07-15 | 21.96 | 25.36 | 21.56 | 23.62 | 23.57 | qfq | 6,654,940 | 157,916,380 | 7.27% |
| 2026-07-14 | 22.17 | 22.44 | 20.94 | 22.02 | 21.97 | qfq | 4,115,644 | 89,648,662 | -0.68% |
| 2026-07-13 | 23.99 | 24.68 | 22.10 | 22.17 | 22.12 | qfq | 4,321,745 | 99,749,517 | -8.35% |
| 2026-07-10 | 23.69 | 25.00 | 23.25 | 24.19 | 24.14 | qfq | 5,641,920 | 137,016,421 | 1.13% |
| 2026-07-09 | 22.23 | 25.08 | 22.23 | 23.92 | 23.87 | qfq | 7,735,758 | 181,194,578 | 5.98% |
| 2026-07-08 | 23.42 | 23.78 | 22.40 | 22.57 | 22.52 | qfq | 6,528,147 | 149,478,887 | -5.53% |
| 2026-07-07 | 24.78 | 25.78 | 23.12 | 23.89 | 23.84 | qfq | 11,218,931 | 271,197,606 | -9.82% |
| 2026-07-06 | 30.30 | 32.00 | 26.49 | 26.49 | 26.43 | qfq | 9,295,358 | 257,434,739 | -19.99% |
| 2026-07-03 | 35.00 | 35.11 | 33.00 | 33.11 | 33.04 | qfq | 4,687,698 | 158,016,076 | -3.75% |
| 2026-07-02 | 34.91 | 37.96 | 34.34 | 34.40 | 34.33 | qfq | 5,636,092 | 203,028,614 | -11.39% |
| 2026-07-01 | 37.50 | 39.32 | 36.97 | 38.82 | 38.74 | qfq | 6,695,746 | 257,082,083 | 2.64% |
| 2026-06-30 | 35.65 | 37.99 | 34.51 | 37.82 | 37.74 | qfq | 8,150,912 | 294,718,397 | 5.91% |
| 2026-06-29 | 33.05 | 35.75 | 32.98 | 35.71 | 35.64 | qfq | 9,310,786 | 322,409,756 | 8.28% |
| 2026-06-26 | 31.50 | 33.90 | 30.05 | 32.98 | 32.91 | qfq | 6,647,200 | 211,778,245 | 3.39% |
| 2026-06-25 | 33.26 | 33.48 | 30.77 | 31.90 | 31.83 | qfq | 5,903,340 | 188,950,717 | -5.23% |
| 2026-06-24 | 33.41 | 34.68 | 31.33 | 33.66 | 33.59 | qfq | 7,253,800 | 239,196,042 | 0.39% |
| 2026-06-23 | 33.30 | 34.30 | 32.58 | 33.53 | 33.46 | qfq | 5,464,101 | 183,328,605 | -0.80% |
| 2026-06-22 | 31.80 | 35.00 | 31.79 | 33.80 | 33.73 | qfq | 9,336,996 | 315,466,660 | 7.75% |
| 2026-06-18 | 31.79 | 32.10 | 30.70 | 31.37 | 31.30 | qfq | 4,213,500 | 131,653,492 | -2.30% |
| 2026-06-17 | 30.33 | 32.90 | 30.05 | 32.11 | 32.04 | qfq | 6,435,708 | 204,814,054 | 6.32% |
| 2026-06-16 | 28.84 | 30.77 | 28.16 | 30.20 | 30.14 | qfq | 3,063,500 | 91,205,727 | 4.97% |
| 2026-06-15 | 28.66 | 29.31 | 28.51 | 28.77 | 28.71 | qfq | 2,070,400 | 59,629,773 | 0.38% |
| 2026-06-12 | 28.94 | 29.78 | 28.60 | 28.66 | 28.60 | qfq | 2,522,440 | 73,263,407 | 0.67% |
| 2026-06-11 | 28.72 | 29.58 | 28.18 | 28.47 | 28.41 | qfq | 2,333,400 | 67,084,965 | -1.21% |
| 2026-06-10 | 29.27 | 29.30 | 28.44 | 28.82 | 28.76 | qfq | 2,353,840 | 67,882,366 | -2.96% |
| 2026-06-09 | 28.87 | 29.84 | 28.20 | 29.70 | 29.64 | qfq | 2,836,908 | 82,681,989 | 4.43% |
| 2026-06-08 | 29.77 | 30.45 | 27.89 | 28.44 | 28.38 | qfq | 3,895,400 | 112,503,298 | -6.63% |
| 2026-06-05 | 30.66 | 31.25 | 29.80 | 30.46 | 30.40 | qfq | 1,971,700 | 60,081,767 | -1.20% |
| 2026-06-04 | 31.20 | 31.70 | 30.30 | 30.83 | 30.77 | qfq | 2,009,600 | 62,249,809 | -2.10% |
| 2026-06-03 | 31.05 | 31.59 | 30.86 | 31.49 | 31.42 | qfq | 2,211,400 | 68,994,487 | 0.86% |
| 2026-06-02 | 31.57 | 31.99 | 30.00 | 31.22 | 31.16 | qfq | 3,204,914 | 98,785,277 | -0.70% |
| 2026-06-01 | 30.45 | 32.74 | 29.80 | 31.44 | 31.37 | qfq | 4,396,209 | 138,510,865 | 5.22% |
| 2026-05-29 | 31.43 | 31.83 | 29.56 | 29.88 | 29.82 | qfq | 4,319,000 | 131,018,427 | -4.48% |
| 2026-05-28 | 30.51 | 31.65 | 29.74 | 31.28 | 31.21 | qfq | 3,153,918 | 96,850,458 | 2.29% |
| 2026-05-27 | 31.90 | 31.90 | 30.24 | 30.58 | 30.52 | qfq | 3,123,230 | 96,054,769 | -2.58% |
| 2026-05-26 | 32.01 | 32.17 | 31.00 | 31.39 | 31.32 | qfq | 3,424,720 | 107,775,056 | -2.24% |
| 2026-05-25 | 33.39 | 34.20 | 31.56 | 32.11 | 32.04 | qfq | 4,636,177 | 149,545,288 | -4.24% |
| 2026-05-22 | 33.67 | 34.26 | 32.81 | 33.53 | 33.46 | qfq | 5,098,529 | 170,174,469 | 1.58% |
| 2026-05-21 | 35.53 | 35.80 | 32.80 | 33.01 | 32.94 | qfq | 6,105,600 | 210,399,052 | -6.91% |
| 2026-05-20 | 35.01 | 36.51 | 34.93 | 35.46 | 35.39 | qfq | 4,813,993 | 171,286,647 | -0.48% |
| 2026-05-19 | 36.22 | 36.64 | 34.28 | 35.63 | 35.56 | qfq | 8,215,546 | 289,414,847 | -2.86% |
| 2026-05-18 | 37.30 | 38.00 | 36.02 | 36.68 | 36.60 | qfq | 7,575,352 | 277,929,426 | -3.78% |
| 2026-05-15 | 38.96 | 40.48 | 37.51 | 38.12 | 38.04 | qfq | 10,885,462 | 421,468,736 | -5.36% |
| 2026-05-14 | 35.23 | 41.65 | 33.41 | 40.28 | 40.20 | qfq | 19,416,359 | 715,496,391 | 11.89% |
| 2026-05-13 | 39.01 | 39.88 | 35.71 | 36.00 | 35.93 | qfq | 17,778,620 | 650,529,011 | -11.42% |
| 2026-05-12 | 33.87 | 40.64 | 33.07 | 40.64 | 40.56 | qfq | 6,907,351 | 266,090,259 | 19.99% |
| 2026-05-11 | 33.00 | 34.50 | 32.10 | 33.87 | 33.80 | qfq | 7,056,720 | 233,569,169 | 2.57% |
| 2026-05-08 | 32.04 | 34.67 | 31.20 | 33.02 | 32.95 | qfq | 5,958,851 | 197,994,862 | 2.83% |
| 2026-05-07 | 31.00 | 32.74 | 31.00 | 32.11 | 32.04 | qfq | 4,471,800 | 143,570,583 | 1.68% |
| 2026-05-06 | 31.75 | 31.95 | 30.07 | 31.58 | 31.51 | qfq | 5,674,626 | 176,927,862 | 4.05% |
| 2026-04-30 | 30.20 | 30.98 | 29.35 | 30.35 | 30.29 | qfq | 5,539,936 | 167,211,882 | 0.30% |
| 2026-04-29 | 28.88 | 30.65 | 28.74 | 30.26 | 30.20 | qfq | 4,356,109 | 130,301,873 | 3.63% |
| 2026-04-28 | 29.65 | 29.65 | 28.70 | 29.20 | 29.14 | qfq | 4,699,722 | 137,113,652 | -1.52% |
| 2026-04-27 | 27.63 | 30.47 | 26.80 | 29.65 | 29.59 | qfq | 9,527,790 | 277,294,053 | 7.04% |
| 2026-04-24 | 28.40 | 29.83 | 27.50 | 27.70 | 27.64 | qfq | 6,361,200 | 182,089,715 | -2.12% |
| 2026-04-23 | 28.69 | 28.88 | 28.00 | 28.30 | 28.24 | qfq | 4,084,700 | 115,677,250 | -2.08% |
| 2026-04-22 | 28.68 | 29.35 | 28.56 | 28.90 | 28.84 | qfq | 4,740,049 | 136,951,714 | -0.72% |
| 2026-04-21 | 29.58 | 29.58 | 28.30 | 29.11 | 29.05 | qfq | 7,156,300 | 206,364,139 | -0.58% |
| 2026-04-20 | 27.18 | 30.71 | 26.73 | 29.28 | 29.22 | qfq | 11,390,080 | 332,784,111 | 6.55% |
| 2026-04-17 | 27.11 | 28.73 | 26.31 | 27.48 | 27.42 | qfq | 8,656,355 | 238,205,816 | 0.37% |
| 2026-04-16 | 28.47 | 29.02 | 26.51 | 27.38 | 27.32 | qfq | 9,910,791 | 269,185,001 | -4.77% |
| 2026-04-15 | 27.80 | 29.72 | 26.99 | 28.75 | 28.69 | qfq | 10,164,601 | 293,361,086 | 4.93% |
| 2026-04-14 | 25.41 | 27.73 | 25.16 | 27.40 | 27.34 | qfq | 10,374,737 | 276,055,522 | 8.90% |
| 2026-04-13 | 26.31 | 26.98 | 24.66 | 25.16 | 25.11 | qfq | 9,819,691 | 249,639,430 | -3.31% |
| 2026-04-10 | 27.04 | 27.98 | 25.58 | 26.02 | 25.97 | qfq | 17,354,719 | 462,492,277 | 9.56% |
| 2026-04-09 | 21.58 | 23.99 | 20.85 | 23.75 | 23.70 | qfq | 7,813,022 | 176,838,947 | 9.45% |
| 2026-04-08 | 20.85 | 21.85 | 20.85 | 21.70 | 21.65 | qfq | 2,320,200 | 49,938,426 | 4.03% |
| 2026-04-07 | 21.63 | 21.63 | 20.66 | 20.86 | 20.82 | qfq | 2,440,800 | 51,189,850 | -1.14% |
| 2026-04-03 | 21.62 | 22.00 | 20.60 | 21.10 | 21.06 | qfq | 3,547,343 | 74,950,379 | -1.81% |
| 2026-04-02 | 20.74 | 22.39 | 20.66 | 21.49 | 21.45 | qfq | 5,785,500 | 126,056,400 | 4.12% |
| 2026-04-01 | 21.20 | 21.30 | 20.46 | 20.64 | 20.60 | qfq | 1,870,000 | 38,843,688 | 1.28% |
| 2026-03-31 | 21.11 | 21.44 | 20.33 | 20.38 | 20.34 | qfq | 2,097,617 | 43,727,516 | -3.60% |
| 2026-03-30 | 21.19 | 21.32 | 20.78 | 21.14 | 21.10 | qfq | 1,922,440 | 40,450,802 | -0.56% |
| 2026-03-27 | 20.78 | 21.59 | 20.78 | 21.26 | 21.22 | qfq | 1,807,400 | 38,440,729 | 1.53% |
| 2026-03-26 | 21.15 | 21.40 | 20.79 | 20.94 | 20.90 | qfq | 2,512,948 | 52,867,642 | -0.99% |
| 2026-03-25 | 21.48 | 21.83 | 20.98 | 21.15 | 21.11 | qfq | 2,839,448 | 60,436,383 | -1.26% |
| 2026-03-24 | 21.44 | 21.50 | 20.48 | 21.42 | 21.38 | qfq | 4,701,118 | 98,712,179 | 6.99% |
| 2026-03-23 | 21.43 | 21.75 | 19.96 | 20.02 | 19.98 | qfq | 4,753,268 | 99,210,338 | -10.22% |
| 2026-03-20 | 23.01 | 23.10 | 21.88 | 22.30 | 22.25 | qfq | 3,107,700 | 69,736,503 | -3.04% |
| 2026-03-19 | 23.43 | 23.43 | 22.60 | 23.00 | 22.95 | qfq | 3,062,280 | 70,179,408 | -2.95% |
| 2026-03-18 | 22.49 | 23.75 | 22.27 | 23.70 | 23.65 | qfq | 3,381,600 | 77,978,625 | 5.85% |
| 2026-03-17 | 23.42 | 23.59 | 22.25 | 22.39 | 22.34 | qfq | 2,830,470 | 64,583,889 | -4.44% |
| 2026-03-16 | 23.22 | 23.68 | 22.70 | 23.43 | 23.38 | qfq | 2,671,270 | 62,008,571 | 0.64% |
| 2026-03-13 | 23.15 | 23.55 | 22.90 | 23.28 | 23.23 | qfq | 2,929,928 | 68,092,811 | 0.56% |
| 2026-03-12 | 23.57 | 23.80 | 22.90 | 23.15 | 23.10 | qfq | 3,256,432 | 75,392,874 | -1.45% |
| 2026-03-11 | 24.35 | 24.65 | 23.41 | 23.49 | 23.44 | qfq | 5,868,800 | 140,229,579 | -3.01% |
| 2026-03-10 | 22.92 | 24.68 | 22.88 | 24.22 | 24.17 | qfq | 6,337,895 | 151,862,498 | 6.00% |
| 2026-03-09 | 23.16 | 23.88 | 22.41 | 22.85 | 22.80 | qfq | 5,858,102 | 134,343,108 | 0.62% |
| 2026-03-06 | 21.99 | 22.84 | 21.89 | 22.71 | 22.66 | qfq | 5,968,741 | 134,438,646 | 2.02% |
| 2026-03-05 | 24.98 | 25.12 | 21.91 | 22.26 | 22.21 | qfq | 10,878,003 | 245,426,383 | -7.98% |
| 2026-03-04 | 24.00 | 24.75 | 23.32 | 24.19 | 24.14 | qfq | 5,513,440 | 133,002,987 | 0.08% |
| 2026-03-03 | 25.16 | 25.79 | 24.09 | 24.17 | 24.12 | qfq | 6,256,799 | 155,297,230 | -3.78% |
| 2026-03-02 | 24.19 | 25.98 | 24.17 | 25.12 | 25.07 | qfq | 8,460,202 | 213,642,160 | 1.66% |
| 2026-02-27 | 24.53 | 24.90 | 23.60 | 24.71 | 24.66 | qfq | 6,217,800 | 150,695,965 | 1.31% |
| 2026-02-26 | 22.97 | 24.72 | 22.79 | 24.39 | 24.34 | qfq | 9,638,950 | 232,461,421 | 5.86% |
| 2026-02-25 | 22.29 | 23.19 | 22.29 | 23.04 | 22.99 | qfq | 4,472,100 | 102,302,811 | 3.46% |
| 2026-02-24 | 21.83 | 22.46 | 21.73 | 22.27 | 22.22 | qfq | 3,311,164 | 73,453,349 | 2.58% |
| 2026-02-13 | 21.37 | 21.95 | 21.14 | 21.71 | 21.66 | qfq | 2,373,500 | 51,583,324 | 1.59% |
| 2026-02-12 | 21.41 | 21.70 | 20.88 | 21.37 | 21.33 | qfq | 2,246,900 | 48,087,929 | -0.42% |
| 2026-02-11 | 21.88 | 21.97 | 21.26 | 21.46 | 21.42 | qfq | 2,035,100 | 43,757,053 | -0.33% |
| 2026-02-10 | 21.75 | 21.86 | 21.51 | 21.53 | 21.49 | qfq | 2,319,900 | 50,205,274 | -1.01% |
| 2026-02-09 | 22.06 | 22.17 | 21.56 | 21.75 | 21.70 | qfq | 3,519,400 | 76,652,309 | -0.50% |
| 2026-02-06 | 21.66 | 22.19 | 21.63 | 21.86 | 21.81 | qfq | 2,604,100 | 57,241,769 | -0.36% |
| 2026-02-05 | 21.99 | 22.18 | 21.74 | 21.94 | 21.89 | qfq | 2,366,100 | 51,919,297 | -0.41% |
| 2026-02-04 | 21.93 | 22.09 | 21.65 | 22.03 | 21.98 | qfq | 3,374,633 | 73,939,532 | 0.36% |
| 2026-02-03 | 21.48 | 22.00 | 21.16 | 21.95 | 21.90 | qfq | 4,517,427 | 98,107,905 | 3.25% |
| 2026-02-02 | 20.37 | 22.02 | 20.29 | 21.26 | 21.22 | qfq | 5,502,174 | 117,864,885 | 4.68% |
| 2026-01-30 | 19.95 | 20.37 | 19.75 | 20.31 | 20.27 | qfq | 2,199,354 | 44,255,646 | 1.80% |
| 2026-01-29 | 20.49 | 20.77 | 19.83 | 19.95 | 19.91 | qfq | 2,533,654 | 51,245,041 | -1.87% |
| 2026-01-28 | 21.24 | 21.25 | 20.24 | 20.33 | 20.29 | qfq | 3,074,100 | 63,289,154 | -4.60% |
| 2026-01-27 | 21.39 | 21.61 | 20.86 | 21.31 | 21.27 | qfq | 2,501,879 | 52,998,987 | -1.11% |
| 2026-01-26 | 21.70 | 22.20 | 21.24 | 21.55 | 21.51 | qfq | 5,201,070 | 112,918,233 | 0.05% |
| 2026-01-23 | 21.65 | 21.80 | 21.47 | 21.54 | 21.50 | qfq | 1,840,719 | 39,794,798 | -0.51% |
| 2026-01-22 | 21.60 | 21.65 | 21.35 | 21.65 | 21.60 | qfq | 2,397,100 | 51,547,275 | 0.79% |
| 2026-01-21 | 21.00 | 21.64 | 20.82 | 21.48 | 21.44 | qfq | 2,747,390 | 58,714,755 | 1.99% |
| 2026-01-20 | 21.47 | 21.62 | 20.90 | 21.06 | 21.02 | qfq | 2,305,700 | 48,944,089 | -1.17% |
| 2026-01-19 | 20.96 | 21.49 | 20.85 | 21.31 | 21.27 | qfq | 2,612,500 | 55,540,354 | 1.24% |
| 2026-01-16 | 21.25 | 21.34 | 20.73 | 21.05 | 21.01 | qfq | 2,466,218 | 51,682,148 | -0.71% |
| 2026-01-15 | 21.33 | 21.58 | 21.11 | 21.20 | 21.16 | qfq | 2,465,800 | 52,493,854 | -0.80% |
| 2026-01-14 | 21.40 | 21.80 | 20.90 | 21.37 | 21.33 | qfq | 3,736,300 | 79,930,838 | 0.05% |
| 2026-01-13 | 21.75 | 21.75 | 21.15 | 21.36 | 21.32 | qfq | 3,112,300 | 66,756,160 | -1.11% |
| 2026-01-12 | 21.32 | 21.60 | 21.02 | 21.60 | 21.56 | qfq | 3,634,037 | 77,576,724 | 1.27% |
| 2026-01-09 | 21.23 | 21.33 | 20.53 | 21.33 | 21.29 | qfq | 3,695,253 | 77,410,282 | 1.09% |
| 2026-01-08 | 20.89 | 21.30 | 20.73 | 21.10 | 21.06 | qfq | 2,412,752 | 50,891,283 | 1.05% |
| 2026-01-07 | 20.90 | 21.19 | 20.58 | 20.88 | 20.84 | qfq | 2,273,281 | 47,349,849 | -0.19% |
| 2026-01-06 | 20.68 | 20.98 | 20.53 | 20.92 | 20.88 | qfq | 2,114,700 | 44,018,566 | 0.97% |
| 2026-01-05 | 20.99 | 21.03 | 20.58 | 20.72 | 20.68 | qfq | 2,661,760 | 55,275,736 | -0.58% |
| 2025-12-31 | 20.61 | 20.90 | 20.26 | 20.84 | 20.80 | qfq | 3,308,977 | 68,175,876 | 0.68% |
| 2025-12-30 | 21.00 | 21.30 | 20.50 | 20.70 | 20.66 | qfq | 3,178,863 | 66,032,046 | -2.13% |
| 2025-12-29 | 20.26 | 21.50 | 20.00 | 21.15 | 21.11 | qfq | 4,850,014 | 101,269,750 | 6.60% |
| 2025-12-26 | 19.71 | 20.36 | 19.50 | 19.84 | 19.80 | qfq | 2,586,600 | 51,771,707 | 0.97% |
| 2025-12-25 | 19.47 | 19.90 | 19.28 | 19.65 | 19.61 | qfq | 1,493,547 | 29,139,754 | 1.39% |
| 2025-12-24 | 19.50 | 19.62 | 19.35 | 19.38 | 19.34 | qfq | 1,611,500 | 31,367,651 | -0.15% |
| 2025-12-23 | 20.00 | 20.00 | 19.27 | 19.41 | 19.37 | qfq | 1,647,700 | 32,088,905 | -2.07% |
| 2025-12-22 | 20.03 | 20.18 | 19.77 | 19.82 | 19.78 | qfq | 1,713,066 | 34,162,424 | -0.20% |
| 2025-12-19 | 19.97 | 20.08 | 19.59 | 19.86 | 19.82 | qfq | 1,617,640 | 32,161,153 | 0.46% |
| 2025-12-18 | 19.51 | 20.09 | 19.40 | 19.77 | 19.73 | qfq | 1,845,968 | 36,601,455 | 1.07% |
| 2025-12-17 | 19.65 | 19.72 | 19.05 | 19.56 | 19.52 | qfq | 1,991,211 | 38,498,685 | -0.25% |
| 2025-12-16 | 20.16 | 20.29 | 19.55 | 19.61 | 19.57 | qfq | 2,317,600 | 45,846,550 | -2.49% |
| 2025-12-15 | 18.91 | 20.71 | 18.61 | 20.11 | 20.07 | qfq | 5,944,659 | 118,844,643 | 6.23% |
| 2025-12-12 | 19.28 | 19.55 | 18.90 | 18.93 | 18.89 | qfq | 2,506,100 | 48,081,396 | -1.76% |
| 2025-12-11 | 20.45 | 20.45 | 19.20 | 19.27 | 19.23 | qfq | 3,582,300 | 70,293,216 | -5.31% |
| 2025-12-10 | 21.23 | 21.23 | 20.31 | 20.35 | 20.31 | qfq | 2,480,600 | 51,192,916 | -3.28% |
| 2025-12-09 | 21.24 | 21.65 | 21.01 | 21.04 | 21.00 | qfq | 2,347,240 | 50,119,237 | -0.94% |
| 2025-12-08 | 21.37 | 21.50 | 20.95 | 21.24 | 21.20 | qfq | 2,082,211 | 44,106,290 | -0.09% |
| 2025-12-05 | 20.73 | 21.29 | 20.40 | 21.26 | 21.22 | qfq | 2,413,811 | 50,792,348 | 2.56% |
| 2025-12-04 | 21.37 | 21.48 | 20.56 | 20.73 | 20.69 | qfq | 2,218,400 | 46,222,237 | -2.49% |
| 2025-12-03 | 21.95 | 22.20 | 21.21 | 21.26 | 21.22 | qfq | 3,068,500 | 66,069,598 | -3.10% |
| 2025-12-02 | 21.64 | 22.42 | 21.22 | 21.94 | 21.89 | qfq | 4,764,380 | 104,457,420 | 1.62% |
| 2025-12-01 | 21.47 | 21.86 | 21.13 | 21.59 | 21.55 | qfq | 5,436,289 | 117,283,506 | 0.28% |
| 2025-11-28 | 20.08 | 21.70 | 19.95 | 21.53 | 21.49 | qfq | 6,573,096 | 139,479,656 | 7.22% |
| 2025-11-27 | 20.28 | 20.29 | 19.90 | 20.08 | 20.04 | qfq | 1,755,500 | 35,254,139 | 0.15% |
| 2025-11-26 | 21.05 | 21.05 | 20.00 | 20.05 | 20.01 | qfq | 2,392,054 | 48,822,043 | -3.98% |
| 2025-11-25 | 20.86 | 21.06 | 20.71 | 20.88 | 20.84 | qfq | 2,368,600 | 49,559,414 | 1.41% |
| 2025-11-24 | 19.99 | 20.76 | 19.85 | 20.59 | 20.55 | qfq | 2,728,340 | 55,505,207 | 3.94% |
| 2025-11-21 | 20.69 | 21.03 | 19.57 | 19.81 | 19.77 | qfq | 2,824,160 | 56,944,012 | -4.71% |
| 2025-11-20 | 21.12 | 21.27 | 20.34 | 20.79 | 20.75 | qfq | 2,584,690 | 53,692,837 | -1.47% |
| 2025-11-19 | 21.50 | 22.15 | 20.84 | 21.10 | 21.06 | qfq | 3,168,279 | 67,742,556 | -0.85% |
| 2025-11-18 | 21.41 | 21.95 | 21.10 | 21.28 | 21.24 | qfq | 2,608,820 | 55,853,172 | -0.65% |
| 2025-11-17 | 21.06 | 21.48 | 20.88 | 21.42 | 21.38 | qfq | 2,847,840 | 60,636,693 | 2.15% |
| 2025-11-14 | 20.50 | 21.20 | 20.50 | 20.97 | 20.93 | qfq | 2,364,071 | 49,721,519 | 1.30% |
| 2025-11-13 | 20.61 | 20.79 | 20.59 | 20.70 | 20.66 | qfq | 1,465,600 | 30,313,768 | 0.34% |
| 2025-11-12 | 20.71 | 20.89 | 20.41 | 20.63 | 20.59 | qfq | 1,543,466 | 31,789,376 | -0.39% |
| 2025-11-11 | 20.94 | 21.00 | 20.65 | 20.71 | 20.67 | qfq | 1,660,915 | 34,552,914 | -0.53% |
| 2025-11-10 | 21.06 | 21.24 | 20.79 | 20.82 | 20.78 | qfq | 2,187,674 | 45,888,582 | -1.37% |
| 2025-11-07 | 20.84 | 21.21 | 20.69 | 21.11 | 21.07 | qfq | 2,904,880 | 60,910,757 | 1.10% |
| 2025-11-06 | 20.62 | 20.88 | 20.39 | 20.88 | 20.84 | qfq | 1,965,580 | 40,709,145 | 1.26% |
| 2025-11-05 | 20.49 | 20.66 | 20.36 | 20.62 | 20.58 | qfq | 1,712,920 | 35,220,224 | 0.24% |
| 2025-11-04 | 20.60 | 20.65 | 20.38 | 20.57 | 20.53 | qfq | 1,573,040 | 32,249,889 | -0.15% |
| 2025-11-03 | 20.40 | 20.60 | 20.27 | 20.60 | 20.56 | qfq | 1,863,950 | 38,217,764 | 0.98% |
| 2025-10-31 | 20.14 | 20.44 | 19.98 | 20.40 | 20.36 | qfq | 2,396,700 | 48,691,868 | 2.31% |
| 2025-10-30 | 20.18 | 20.26 | 19.90 | 19.94 | 19.90 | qfq | 2,106,200 | 42,194,996 | -1.58% |
| 2025-10-29 | 20.48 | 20.65 | 20.10 | 20.26 | 20.22 | qfq | 2,112,518 | 42,916,337 | -0.88% |
| 2025-10-28 | 20.30 | 20.70 | 20.30 | 20.44 | 20.40 | qfq | 2,571,630 | 52,764,622 | -0.24% |
| 2025-10-27 | 20.44 | 20.78 | 20.32 | 20.49 | 20.45 | qfq | 2,436,074 | 49,874,873 | -0.24% |
| 2025-10-24 | 20.40 | 20.69 | 20.18 | 20.54 | 20.50 | qfq | 2,691,580 | 55,182,248 | 0.69% |
| 2025-10-23 | 20.21 | 20.47 | 20.01 | 20.40 | 20.36 | qfq | 2,370,120 | 47,934,679 | 0.64% |
| 2025-10-22 | 19.65 | 20.60 | 19.50 | 20.27 | 20.23 | qfq | 4,178,200 | 84,720,099 | 3.16% |
| 2025-10-21 | 19.56 | 19.73 | 19.43 | 19.65 | 19.61 | qfq | 1,310,000 | 25,658,017 | 0.51% |
| 2025-10-20 | 19.24 | 19.82 | 19.01 | 19.55 | 19.51 | qfq | 2,225,200 | 43,521,723 | 2.84% |
| 2025-10-17 | 19.31 | 19.52 | 19.01 | 19.01 | 18.97 | qfq | 1,660,844 | 32,006,508 | -1.40% |
| 2025-10-16 | 19.81 | 19.93 | 19.20 | 19.28 | 19.24 | qfq | 1,935,637 | 37,614,308 | -2.82% |
| 2025-10-15 | 19.77 | 20.06 | 19.56 | 19.84 | 19.80 | qfq | 1,452,500 | 28,787,548 | 0.35% |
| 2025-10-14 | 20.07 | 20.22 | 19.68 | 19.77 | 19.73 | qfq | 1,825,800 | 36,360,232 | -1.00% |
| 2025-10-13 | 19.50 | 20.10 | 19.11 | 19.97 | 19.93 | qfq | 2,213,800 | 43,897,924 | -1.24% |
| 2025-10-10 | 20.06 | 20.27 | 19.75 | 20.22 | 20.18 | qfq | 3,053,400 | 61,194,059 | 0.55% |
| 2025-10-09 | 19.78 | 20.35 | 19.78 | 20.11 | 20.07 | qfq | 2,589,018 | 52,065,859 | 1.67% |
| 2025-09-30 | 19.97 | 20.09 | 19.63 | 19.78 | 19.74 | qfq | 1,645,000 | 32,544,264 | -0.65% |
| 2025-09-29 | 19.50 | 20.07 | 19.33 | 19.91 | 19.87 | qfq | 2,303,600 | 45,656,831 | 2.10% |
| 2025-09-26 | 19.47 | 19.81 | 19.26 | 19.50 | 19.46 | qfq | 2,594,718 | 50,796,092 | 0.21% |
| 2025-09-25 | 20.18 | 20.18 | 19.44 | 19.46 | 19.42 | qfq | 3,571,200 | 70,373,136 | -2.75% |
| 2025-09-24 | 19.99 | 20.46 | 19.66 | 20.01 | 19.97 | qfq | 3,492,918 | 70,000,299 | -0.35% |
| 2025-09-23 | 20.68 | 20.70 | 19.58 | 20.08 | 20.04 | qfq | 5,604,017 | 111,988,916 | -3.51% |
| 2025-09-22 | 19.88 | 22.48 | 19.88 | 20.81 | 20.77 | qfq | 6,908,496 | 145,079,307 | 4.15% |
| 2025-09-19 | 20.85 | 21.79 | 19.80 | 19.98 | 19.94 | qfq | 9,096,318 | 190,066,824 | -2.39% |
| 2025-09-18 | 19.73 | 21.20 | 19.30 | 20.47 | 20.43 | qfq | 9,572,139 | 195,501,386 | 3.75% |
| 2025-09-17 | 19.52 | 20.01 | 19.37 | 19.73 | 19.69 | qfq | 3,855,400 | 76,311,848 | 0.82% |
| 2025-09-16 | 19.13 | 20.04 | 18.98 | 19.57 | 19.53 | qfq | 4,852,805 | 95,349,642 | 2.51% |
| 2025-09-15 | 19.08 | 19.28 | 18.88 | 19.09 | 19.05 | qfq | 2,428,388 | 46,371,700 | 0.58% |
| 2025-09-12 | 19.24 | 19.28 | 18.96 | 18.98 | 18.94 | qfq | 1,725,920 | 32,984,395 | -1.04% |
| 2025-09-11 | 19.04 | 19.20 | 18.81 | 19.18 | 19.14 | qfq | 1,995,900 | 38,000,241 | 0.21% |
| 2025-09-10 | 19.06 | 19.19 | 18.96 | 19.14 | 19.10 | qfq | 1,452,514 | 27,713,904 | 0.42% |
| 2025-09-09 | 19.17 | 19.30 | 18.95 | 19.06 | 19.02 | qfq | 1,977,233 | 37,816,903 | -0.57% |
| 2025-09-08 | 19.02 | 19.18 | 18.88 | 19.17 | 19.13 | qfq | 2,114,420 | 40,326,905 | 1.11% |
| 2025-09-05 | 18.78 | 19.03 | 18.63 | 18.96 | 18.92 | qfq | 2,257,162 | 42,693,709 | 0.85% |
| 2025-09-04 | 18.74 | 19.15 | 18.41 | 18.80 | 18.76 | qfq | 2,875,900 | 54,009,278 | 2.12% |
| 2025-09-03 | 19.01 | 19.15 | 18.35 | 18.41 | 18.37 | qfq | 2,359,200 | 44,050,416 | -3.16% |
| 2025-09-02 | 19.37 | 19.37 | 18.48 | 19.01 | 18.97 | qfq | 3,687,869 | 69,302,982 | -0.94% |
| 2025-09-01 | 18.87 | 19.49 | 18.73 | 19.19 | 19.15 | qfq | 3,792,700 | 72,923,483 | 1.70% |
| 2025-08-29 | 19.30 | 19.36 | 18.81 | 18.87 | 18.83 | qfq | 3,739,412 | 70,902,625 | -2.38% |
| 2025-08-28 | 19.86 | 20.04 | 18.30 | 19.33 | 19.29 | qfq | 7,712,975 | 147,169,078 | -3.11% |
| 2025-08-27 | 20.44 | 20.82 | 19.72 | 19.95 | 19.91 | qfq | 6,022,131 | 121,467,928 | -1.24% |
| 2025-08-26 | 20.83 | 20.83 | 20.12 | 20.20 | 20.16 | qfq | 6,551,834 | 133,707,746 | -4.36% |
| 2025-08-25 | 21.41 | 21.58 | 21.00 | 21.12 | 21.08 | qfq | 4,497,699 | 95,244,970 | -1.31% |
| 2025-08-22 | 21.32 | 21.50 | 21.06 | 21.40 | 21.36 | qfq | 5,688,344 | 120,727,105 | -0.79% |
| 2025-08-21 | 21.30 | 22.20 | 21.30 | 21.57 | 21.53 | qfq | 8,759,746 | 190,730,003 | 2.37% |
| 2025-08-20 | 21.16 | 21.23 | 20.75 | 21.07 | 21.03 | qfq | 4,447,203 | 93,389,459 | -0.89% |
| 2025-08-19 | 20.88 | 21.38 | 20.78 | 21.26 | 21.22 | qfq | 5,967,114 | 126,194,042 | 1.58% |
| 2025-08-18 | 20.79 | 21.10 | 20.64 | 20.93 | 20.89 | qfq | 5,589,714 | 116,934,224 | 1.26% |
| 2025-08-15 | 20.49 | 20.89 | 20.25 | 20.67 | 20.63 | qfq | 4,566,895 | 94,129,561 | 0.68% |
| 2025-08-14 | 20.57 | 20.94 | 20.50 | 20.53 | 20.49 | qfq | 5,576,600 | 115,678,052 | -0.39% |
| 2025-08-13 | 20.79 | 20.87 | 20.44 | 20.61 | 20.57 | qfq | 3,377,300 | 69,469,612 | -0.29% |
| 2025-08-12 | 20.85 | 21.14 | 20.54 | 20.67 | 20.63 | qfq | 3,845,605 | 79,738,856 | -0.86% |
| 2025-08-11 | 20.37 | 21.00 | 20.21 | 20.85 | 20.81 | qfq | 6,095,000 | 126,017,267 | 3.53% |
| 2025-08-08 | 20.40 | 20.40 | 20.00 | 20.14 | 20.10 | qfq | 2,574,338 | 51,831,631 | -0.93% |
| 2025-08-07 | 20.42 | 20.56 | 20.14 | 20.33 | 20.29 | qfq | 3,386,838 | 68,959,614 | -0.29% |
| 2025-08-06 | 20.40 | 20.42 | 20.28 | 20.39 | 20.35 | qfq | 3,457,925 | 70,368,132 | 0.30% |
| 2025-08-05 | 20.18 | 20.36 | 20.17 | 20.33 | 20.29 | qfq | 2,836,226 | 57,525,980 | 0.69% |
| 2025-08-04 | 20.08 | 20.21 | 19.83 | 20.19 | 20.15 | qfq | 3,352,938 | 67,333,137 | 0.55% |
| 2025-08-01 | 19.91 | 20.08 | 19.67 | 20.08 | 20.04 | qfq | 2,814,200 | 56,155,374 | 1.31% |
| 2025-07-31 | 19.96 | 20.18 | 19.70 | 19.82 | 19.78 | qfq | 2,724,236 | 54,437,749 | -0.70% |
| 2025-07-30 | 20.34 | 20.34 | 19.73 | 19.96 | 19.92 | qfq | 4,272,900 | 85,589,572 | -2.20% |
| 2025-07-29 | 20.49 | 20.53 | 20.06 | 20.41 | 20.37 | qfq | 3,459,100 | 70,055,892 | -0.29% |
| 2025-07-28 | 20.26 | 20.53 | 20.15 | 20.47 | 20.43 | qfq | 3,999,600 | 81,578,199 | 1.59% |
| 2025-07-25 | 20.17 | 20.27 | 19.97 | 20.15 | 20.11 | qfq | 3,289,300 | 66,054,432 | 0.10% |
| 2025-07-24 | 20.08 | 20.29 | 20.08 | 20.13 | 20.09 | qfq | 2,826,600 | 57,000,405 | 0.25% |
| 2025-07-23 | 20.36 | 20.50 | 20.02 | 20.08 | 20.04 | qfq | 3,672,800 | 74,126,763 | -1.62% |
| 2025-07-22 | 20.80 | 20.99 | 20.38 | 20.41 | 20.37 | qfq | 5,513,200 | 113,584,894 | -1.40% |
| 2025-07-21 | 20.61 | 20.94 | 20.54 | 20.70 | 20.66 | qfq | 3,993,000 | 82,764,649 | 0.78% |
| 2025-07-18 | 21.02 | 21.13 | 20.40 | 20.54 | 20.50 | qfq | 6,965,500 | 144,099,888 | -2.28% |
| 2025-07-17 | 21.12 | 21.20 | 20.82 | 21.02 | 20.98 | qfq | 4,917,051 | 103,374,778 | -0.24% |
| 2025-07-16 | 20.98 | 21.57 | 20.63 | 21.07 | 21.03 | qfq | 6,352,683 | 133,405,272 | -0.19% |
| 2025-07-15 | 22.17 | 22.30 | 20.63 | 21.11 | 21.07 | qfq | 10,637,925 | 224,531,152 | -4.48% |
| 2025-07-14 | 22.84 | 23.06 | 21.96 | 22.10 | 22.05 | qfq | 12,071,910 | 269,013,149 | -5.64% |
| 2025-07-11 | 22.51 | 25.80 | 22.50 | 23.42 | 23.37 | qfq | 15,350,674 | 367,410,230 | 3.90% |
| 2025-07-10 | 23.62 | 23.96 | 22.50 | 22.54 | 22.40 | qfq | 12,242,392 | 280,896,452 | -6.40% |
| 2025-07-09 | 23.30 | 24.58 | 22.80 | 24.08 | 23.93 | qfq | 18,919,931 | 449,191,453 | 2.03% |
| 2025-07-08 | 22.49 | 24.15 | 22.34 | 23.60 | 23.45 | qfq | 16,131,141 | 373,487,455 | 4.19% |
| 2025-07-07 | 22.09 | 23.50 | 22.09 | 22.65 | 22.51 | qfq | 14,135,600 | 319,090,737 | -1.91% |
| 2025-07-04 | 21.50 | 24.80 | 21.26 | 23.09 | 22.94 | qfq | 22,234,864 | 507,038,656 | 8.66% |
| 2025-07-03 | 21.42 | 21.68 | 21.03 | 21.25 | 21.11 | qfq | 7,659,900 | 162,527,386 | -0.38% |
| 2025-07-02 | 22.02 | 22.34 | 21.20 | 21.33 | 21.19 | qfq | 9,330,489 | 200,854,293 | -4.95% |
| 2025-07-01 | 23.61 | 23.74 | 22.10 | 22.44 | 22.30 | qfq | 14,151,189 | 320,724,836 | -2.43% |
| 2025-06-30 | 23.68 | 24.80 | 22.89 | 23.00 | 22.85 | qfq | 21,405,983 | 503,355,066 | -0.43% |
| 2025-06-27 | 21.59 | 25.58 | 21.01 | 23.10 | 22.95 | qfq | 25,277,007 | 589,909,718 | 5.96% |
| 2025-06-26 | 19.78 | 21.80 | 19.52 | 21.80 | 21.66 | qfq | 19,057,081 | 394,881,976 | 9.82% |
| 2025-06-25 | 20.05 | 20.14 | 19.23 | 19.85 | 19.72 | qfq | 11,419,696 | 224,284,300 | -0.65% |
| 2025-06-24 | 20.51 | 20.80 | 19.90 | 19.98 | 19.85 | qfq | 12,869,351 | 259,372,371 | -2.82% |
| 2025-06-23 | 19.27 | 20.89 | 18.83 | 20.56 | 20.43 | qfq | 14,473,284 | 293,176,637 | 4.95% |
| 2025-06-20 | 21.09 | 21.12 | 19.52 | 19.59 | 19.47 | qfq | 15,501,014 | 313,531,568 | -10.95% |
| 2025-06-19 | 20.74 | 22.92 | 19.50 | 22.00 | 21.86 | qfq | 24,269,482 | 513,052,745 | 5.62% |
| 2025-06-18 | 21.50 | 23.18 | 20.81 | 20.83 | 20.70 | qfq | 21,345,389 | 468,665,731 | -7.63% |
| 2025-06-17 | 24.53 | 25.70 | 22.18 | 22.55 | 22.41 | qfq | 31,075,240 | 733,094,075 | 1.62% |
| 2025-06-16 | 18.13 | 22.19 | 18.08 | 22.19 | 22.05 | qfq | 16,894,354 | 360,497,225 | 20.01% |
| 2025-06-13 | 19.42 | 20.59 | 18.28 | 18.49 | 18.37 | qfq | 11,945,098 | 231,587,997 | -4.79% |
| 2025-06-12 | 19.31 | 19.88 | 18.83 | 19.42 | 19.30 | qfq | 12,859,781 | 246,926,436 | -2.85% |
| 2025-06-11 | 18.58 | 20.99 | 17.91 | 19.99 | 19.86 | qfq | 18,462,470 | 359,027,264 | 5.54% |
| 2025-06-10 | 18.02 | 19.32 | 17.82 | 18.94 | 18.82 | qfq | 17,134,879 | 320,328,097 | 3.50% |
| 2025-06-09 | 17.82 | 18.30 | 17.60 | 18.30 | 18.18 | qfq | 13,327,951 | 238,905,620 | 2.18% |
| 2025-06-06 | 19.38 | 19.38 | 17.81 | 17.91 | 17.80 | qfq | 20,874,935 | 381,233,188 | -8.76% |
| 2025-06-05 | 16.36 | 19.63 | 16.20 | 19.63 | 19.51 | qfq | 14,564,929 | 273,179,862 | 19.99% |
| 2025-06-04 | 16.24 | 16.43 | 16.17 | 16.36 | 16.26 | qfq | 1,638,500 | 26,714,902 | 0.74% |
| 2025-06-03 | 16.00 | 16.88 | 15.96 | 16.24 | 16.14 | qfq | 3,221,434 | 52,752,925 | 1.44% |
| 2025-05-30 | 16.29 | 16.33 | 15.92 | 16.01 | 15.91 | qfq | 1,203,280 | 19,298,657 | -1.60% |
| 2025-05-29 | 15.97 | 16.28 | 15.91 | 16.27 | 16.17 | qfq | 1,411,074 | 22,843,317 | 2.13% |
| 2025-05-28 | 16.02 | 16.28 | 15.81 | 15.93 | 15.83 | qfq | 1,197,700 | 19,127,646 | -0.19% |
| 2025-05-27 | 16.01 | 16.13 | 15.82 | 15.96 | 15.86 | qfq | 1,055,461 | 16,849,281 | -0.37% |
| 2025-05-26 | 15.89 | 16.06 | 15.70 | 16.02 | 15.92 | qfq | 1,150,900 | 18,347,586 | 1.33% |
| 2025-05-23 | 16.00 | 16.16 | 15.78 | 15.81 | 15.71 | qfq | 2,166,800 | 34,632,218 | -1.13% |
| 2025-05-22 | 16.17 | 16.42 | 15.84 | 15.99 | 15.89 | qfq | 1,735,947 | 27,956,273 | -1.30% |
| 2025-05-21 | 16.39 | 16.41 | 16.11 | 16.20 | 16.10 | qfq | 1,469,500 | 23,838,563 | -1.22% |
| 2025-05-20 | 16.29 | 16.40 | 16.03 | 16.40 | 16.30 | qfq | 1,346,100 | 21,938,332 | 1.30% |
| 2025-05-19 | 16.07 | 16.30 | 15.92 | 16.19 | 16.09 | qfq | 1,630,900 | 26,247,315 | 0.87% |
| 2025-05-16 | 15.87 | 16.16 | 15.72 | 16.05 | 15.95 | qfq | 1,477,647 | 23,691,758 | 1.20% |
| 2025-05-15 | 15.79 | 16.02 | 15.66 | 15.86 | 15.76 | qfq | 1,437,003 | 22,766,262 | 0.00% |
| 2025-05-14 | 15.90 | 16.06 | 15.72 | 15.86 | 15.76 | qfq | 1,735,995 | 27,523,780 | -0.31% |
| 2025-05-13 | 16.20 | 16.20 | 15.90 | 15.91 | 15.81 | qfq | 1,731,200 | 27,719,592 | -0.56% |
| 2025-05-12 | 16.22 | 16.28 | 15.87 | 16.00 | 15.90 | qfq | 1,757,462 | 28,173,599 | 0.13% |
| 2025-05-09 | 16.20 | 16.34 | 15.92 | 15.98 | 15.88 | qfq | 1,875,267 | 30,143,629 | -1.05% |
| 2025-05-08 | 15.85 | 16.23 | 15.76 | 16.15 | 16.05 | qfq | 2,246,300 | 35,978,957 | 2.28% |
| 2025-05-07 | 15.98 | 16.07 | 15.65 | 15.79 | 15.69 | qfq | 2,730,599 | 43,377,452 | 0.19% |
| 2025-05-06 | 15.52 | 15.93 | 15.41 | 15.76 | 15.66 | qfq | 2,871,800 | 45,094,652 | 3.14% |
| 2025-04-30 | 14.87 | 15.40 | 14.75 | 15.28 | 15.18 | qfq | 2,380,600 | 36,276,055 | 2.76% |
| 2025-04-29 | 14.37 | 14.99 | 14.27 | 14.87 | 14.78 | qfq | 2,773,400 | 41,116,670 | 3.34% |
| 2025-04-28 | 14.24 | 14.64 | 14.09 | 14.39 | 14.30 | qfq | 2,199,561 | 31,562,592 | 1.70% |
| 2025-04-25 | 14.01 | 14.29 | 14.00 | 14.15 | 14.06 | qfq | 1,203,192 | 17,027,116 | 0.14% |
| 2025-04-24 | 14.33 | 14.38 | 14.00 | 14.13 | 14.04 | qfq | 1,823,500 | 25,913,261 | -1.26% |
| 2025-04-23 | 14.18 | 14.40 | 14.17 | 14.31 | 14.22 | qfq | 1,271,100 | 18,174,607 | 1.20% |
| 2025-04-22 | 14.18 | 14.27 | 14.02 | 14.14 | 14.05 | qfq | 1,064,000 | 15,030,854 | -0.14% |
| 2025-04-21 | 13.99 | 14.26 | 13.76 | 14.16 | 14.07 | qfq | 1,292,500 | 18,243,828 | 1.29% |
| 2025-04-18 | 14.02 | 14.12 | 13.70 | 13.98 | 13.89 | qfq | 1,365,500 | 18,991,546 | 0.07% |
| 2025-04-17 | 13.83 | 14.15 | 13.78 | 13.97 | 13.88 | qfq | 1,383,500 | 19,396,130 | 0.72% |
| 2025-04-16 | 14.15 | 14.15 | 13.60 | 13.87 | 13.78 | qfq | 1,621,200 | 22,508,543 | -1.56% |
| 2025-04-15 | 14.00 | 14.18 | 13.80 | 14.09 | 14.00 | qfq | 1,315,600 | 18,439,801 | 0.86% |
| 2025-04-14 | 13.89 | 14.23 | 13.88 | 13.97 | 13.88 | qfq | 1,793,200 | 25,259,638 | 1.60% |
| 2025-04-11 | 13.81 | 14.05 | 13.74 | 13.75 | 13.66 | qfq | 1,605,620 | 22,316,339 | -1.15% |
| 2025-04-10 | 13.60 | 14.14 | 13.60 | 13.91 | 13.82 | qfq | 3,122,118 | 43,426,065 | 4.59% |
| 2025-04-09 | 12.76 | 13.41 | 11.88 | 13.30 | 13.22 | qfq | 3,226,362 | 41,089,185 | 2.78% |
| 2025-04-08 | 12.66 | 13.35 | 12.60 | 12.94 | 12.86 | qfq | 3,028,462 | 39,086,294 | 5.37% |
| 2025-04-07 | 14.36 | 14.44 | 12.21 | 12.28 | 12.20 | qfq | 4,369,500 | 57,372,928 | -18.19% |
| 2025-04-03 | 14.95 | 15.19 | 14.73 | 15.01 | 14.91 | qfq | 1,645,400 | 24,634,933 | 0.13% |
| 2025-04-02 | 14.88 | 15.21 | 14.78 | 14.99 | 14.89 | qfq | 1,654,400 | 24,914,759 | 0.74% |
| 2025-04-01 | 14.73 | 15.20 | 14.69 | 14.88 | 14.79 | qfq | 1,837,200 | 27,569,393 | 1.71% |
| 2025-03-31 | 14.80 | 14.85 | 14.32 | 14.63 | 14.54 | qfq | 1,787,700 | 25,968,905 | -0.88% |
| 2025-03-28 | 14.97 | 15.10 | 14.68 | 14.76 | 14.67 | qfq | 2,032,600 | 30,163,173 | -1.40% |
| 2025-03-27 | 15.20 | 15.28 | 14.76 | 14.97 | 14.87 | qfq | 1,984,600 | 29,736,590 | -1.90% |
| 2025-03-26 | 14.79 | 15.63 | 14.66 | 15.26 | 15.16 | qfq | 2,852,000 | 43,406,105 | 3.46% |
| 2025-03-25 | 14.88 | 14.89 | 14.43 | 14.75 | 14.66 | qfq | 2,089,900 | 30,752,328 | -0.41% |
| 2025-03-24 | 16.00 | 16.07 | 14.51 | 14.81 | 14.72 | qfq | 4,408,920 | 66,418,407 | -7.15% |
| 2025-03-21 | 16.22 | 16.34 | 15.90 | 15.95 | 15.85 | qfq | 2,396,011 | 38,603,695 | -2.09% |
| 2025-03-20 | 16.50 | 16.56 | 16.25 | 16.29 | 16.19 | qfq | 1,952,800 | 32,028,253 | -0.79% |
| 2025-03-19 | 16.68 | 16.79 | 16.36 | 16.42 | 16.32 | qfq | 1,975,100 | 32,582,436 | -1.85% |
| 2025-03-18 | 16.65 | 17.25 | 16.60 | 16.73 | 16.62 | qfq | 2,773,300 | 46,626,513 | 0.06% |
| 2025-03-17 | 16.51 | 16.80 | 16.40 | 16.72 | 16.61 | qfq | 3,005,000 | 49,998,628 | 1.33% |
| 2025-03-14 | 16.47 | 16.86 | 16.32 | 16.50 | 16.40 | qfq | 3,686,770 | 60,898,253 | -0.78% |
| 2025-03-13 | 16.39 | 16.68 | 16.00 | 16.63 | 16.52 | qfq | 4,212,703 | 68,739,537 | 1.28% |
| 2025-03-12 | 15.90 | 16.65 | 15.86 | 16.42 | 16.32 | qfq | 4,135,975 | 67,350,839 | 3.27% |
| 2025-03-11 | 15.88 | 15.92 | 15.63 | 15.90 | 15.80 | qfq | 1,892,800 | 29,942,318 | -0.63% |
| 2025-03-10 | 16.10 | 16.25 | 15.90 | 16.00 | 15.90 | qfq | 1,825,433 | 29,297,289 | -0.50% |
| 2025-03-07 | 16.39 | 16.40 | 16.01 | 16.08 | 15.98 | qfq | 2,177,700 | 35,216,021 | -1.35% |
| 2025-03-06 | 15.75 | 16.34 | 15.75 | 16.30 | 16.20 | qfq | 3,845,200 | 62,238,506 | 3.43% |
| 2025-03-05 | 15.74 | 15.80 | 15.38 | 15.76 | 15.66 | qfq | 1,766,923 | 27,539,519 | 0.45% |
| 2025-03-04 | 15.28 | 15.86 | 15.24 | 15.69 | 15.59 | qfq | 1,486,200 | 23,233,717 | 2.21% |
| 2025-03-03 | 15.39 | 15.68 | 15.27 | 15.35 | 15.25 | qfq | 2,078,600 | 32,227,749 | 0.79% |
| 2025-02-28 | 15.84 | 15.97 | 15.20 | 15.23 | 15.13 | qfq | 2,978,191 | 46,148,267 | -4.51% |
| 2025-02-27 | 16.21 | 16.24 | 15.71 | 15.95 | 15.85 | qfq | 2,439,714 | 38,937,476 | -1.36% |
| 2025-02-26 | 16.04 | 16.29 | 15.95 | 16.17 | 16.07 | qfq | 2,374,000 | 38,286,159 | 1.19% |
| 2025-02-25 | 15.93 | 16.14 | 15.70 | 15.98 | 15.88 | qfq | 1,777,500 | 28,378,367 | -0.31% |
| 2025-02-24 | 16.13 | 16.25 | 15.90 | 16.03 | 15.93 | qfq | 2,093,916 | 33,565,913 | -0.74% |
| 2025-02-21 | 16.10 | 16.18 | 15.75 | 16.15 | 16.05 | qfq | 2,624,700 | 42,040,633 | 0.12% |
| 2025-02-20 | 15.89 | 16.14 | 15.60 | 16.13 | 16.03 | qfq | 2,088,770 | 33,391,567 | 1.57% |
| 2025-02-19 | 15.48 | 15.90 | 15.48 | 15.88 | 15.78 | qfq | 2,176,280 | 34,305,101 | 2.58% |
| 2025-02-18 | 16.00 | 16.29 | 15.31 | 15.48 | 15.38 | qfq | 3,118,810 | 49,269,594 | -4.15% |
| 2025-02-17 | 15.93 | 16.18 | 15.75 | 16.15 | 16.05 | qfq | 3,098,800 | 49,513,053 | 2.41% |
| 2025-02-14 | 15.56 | 15.79 | 15.47 | 15.77 | 15.67 | qfq | 2,013,423 | 31,527,719 | 1.41% |
| 2025-02-13 | 16.00 | 16.02 | 15.51 | 15.55 | 15.45 | qfq | 2,184,523 | 34,234,111 | -2.14% |
| 2025-02-12 | 15.68 | 15.91 | 15.68 | 15.89 | 15.79 | qfq | 2,106,216 | 33,327,085 | 0.44% |
| 2025-02-11 | 16.00 | 16.00 | 15.72 | 15.82 | 15.72 | qfq | 2,127,300 | 33,659,796 | -1.49% |
| 2025-02-10 | 15.66 | 16.09 | 15.50 | 16.06 | 15.96 | qfq | 2,824,175 | 44,678,592 | 3.21% |
| 2025-02-07 | 15.51 | 15.84 | 15.29 | 15.56 | 15.46 | qfq | 3,146,439 | 48,936,846 | 0.32% |
| 2025-02-06 | 15.19 | 15.54 | 15.16 | 15.51 | 15.41 | qfq | 2,656,091 | 40,893,444 | 1.51% |
| 2025-02-05 | 15.00 | 15.42 | 15.00 | 15.28 | 15.18 | qfq | 2,488,891 | 37,917,664 | 3.24% |
| 2025-01-27 | 15.08 | 15.18 | 14.80 | 14.80 | 14.71 | qfq | 2,035,621 | 30,564,576 | -0.67% |
| 2025-01-24 | 14.50 | 14.97 | 14.43 | 14.90 | 14.81 | qfq | 2,138,900 | 31,471,335 | 2.55% |
| 2025-01-23 | 14.76 | 14.93 | 14.53 | 14.53 | 14.44 | qfq | 1,837,560 | 27,104,934 | 0.07% |
| 2025-01-22 | 14.47 | 14.68 | 14.32 | 14.52 | 14.43 | qfq | 1,715,700 | 24,914,316 | -0.48% |
| 2025-01-21 | 14.75 | 14.85 | 14.38 | 14.59 | 14.50 | qfq | 1,573,600 | 22,875,255 | -1.08% |
| 2025-01-20 | 14.63 | 14.84 | 14.37 | 14.75 | 14.66 | qfq | 1,826,400 | 26,784,456 | 2.36% |
| 2025-01-17 | 14.47 | 14.54 | 14.30 | 14.41 | 14.32 | qfq | 1,413,200 | 20,382,943 | -0.62% |
| 2025-01-16 | 14.45 | 14.78 | 14.36 | 14.50 | 14.41 | qfq | 2,111,200 | 30,716,663 | 0.49% |
| 2025-01-15 | 14.62 | 14.68 | 14.38 | 14.43 | 14.34 | qfq | 1,431,000 | 20,730,563 | -0.76% |
| 2025-01-14 | 13.86 | 14.54 | 13.86 | 14.54 | 14.45 | qfq | 2,442,300 | 34,984,412 | 5.29% |
| 2025-01-13 | 13.36 | 13.87 | 13.06 | 13.81 | 13.72 | qfq | 1,528,160 | 20,712,634 | 1.47% |
| 2025-01-10 | 14.10 | 14.30 | 13.61 | 13.61 | 13.52 | qfq | 1,582,300 | 22,093,637 | -3.82% |
| 2025-01-09 | 14.07 | 14.34 | 14.03 | 14.15 | 14.06 | qfq | 1,273,340 | 18,053,486 | 0.07% |
| 2025-01-08 | 14.28 | 14.36 | 13.76 | 14.14 | 14.05 | qfq | 2,021,200 | 28,510,104 | -1.12% |
| 2025-01-07 | 13.63 | 14.30 | 13.57 | 14.30 | 14.21 | qfq | 2,160,860 | 30,183,388 | 4.92% |
| 2025-01-06 | 13.63 | 13.90 | 12.99 | 13.63 | 13.54 | qfq | 2,187,260 | 29,528,933 | -0.07% |
| 2025-01-03 | 14.68 | 14.80 | 13.59 | 13.64 | 13.55 | qfq | 3,039,158 | 42,810,978 | -6.77% |
| 2025-01-02 | 15.00 | 15.30 | 14.46 | 14.63 | 14.54 | qfq | 2,466,852 | 36,735,942 | -2.73% |
| 2024-12-31 | 15.60 | 15.68 | 14.96 | 15.04 | 14.94 | qfq | 2,209,386 | 33,708,416 | -3.34% |
| 2024-12-30 | 15.36 | 15.63 | 14.93 | 15.56 | 15.46 | qfq | 2,087,100 | 32,204,744 | 0.00% |
| 2024-12-27 | 15.80 | 15.90 | 15.49 | 15.56 | 15.46 | qfq | 2,111,000 | 33,127,160 | -0.26% |
| 2024-12-26 | 15.36 | 15.75 | 15.20 | 15.60 | 15.50 | qfq | 2,558,600 | 39,898,376 | 2.83% |
| 2024-12-25 | 15.63 | 15.69 | 14.81 | 15.17 | 15.07 | qfq | 3,515,360 | 53,329,182 | -3.44% |
| 2024-12-24 | 16.37 | 16.43 | 15.31 | 15.71 | 15.61 | qfq | 4,275,417 | 67,219,318 | -2.96% |
| 2024-12-23 | 17.42 | 17.51 | 16.03 | 16.19 | 16.09 | qfq | 5,226,202 | 87,267,179 | -8.22% |
| 2024-12-20 | 17.32 | 17.99 | 17.13 | 17.64 | 17.53 | qfq | 4,787,100 | 83,527,140 | 2.32% |
| 2024-12-19 | 16.98 | 17.40 | 16.82 | 17.24 | 17.13 | qfq | 3,497,900 | 59,872,926 | -0.35% |
| 2024-12-18 | 16.85 | 17.79 | 16.50 | 17.30 | 17.19 | qfq | 5,106,314 | 87,756,086 | 2.67% |
| 2024-12-17 | 18.04 | 18.30 | 16.21 | 16.85 | 16.74 | qfq | 6,019,360 | 103,909,178 | -7.77% |
| 2024-12-16 | 17.72 | 18.47 | 17.52 | 18.27 | 18.15 | qfq | 8,764,010 | 157,661,563 | 3.16% |
| 2024-12-13 | 18.20 | 18.20 | 17.68 | 17.71 | 17.60 | qfq | 8,013,850 | 143,250,008 | -3.59% |
| 2024-12-12 | 18.90 | 18.91 | 17.88 | 18.37 | 18.25 | qfq | 11,742,629 | 214,975,176 | -0.97% |
| 2024-12-11 | 19.28 | 19.81 | 18.26 | 18.55 | 18.43 | qfq | 19,315,680 | 363,020,461 | -6.97% |
| 2024-12-10 | 16.95 | 19.94 | 16.63 | 19.94 | 19.81 | qfq | 14,660,516 | 279,684,691 | 19.98% |
| 2024-12-09 | 16.59 | 16.68 | 16.33 | 16.62 | 16.51 | qfq | 2,246,268 | 37,173,482 | 0.54% |
| 2024-12-06 | 16.58 | 16.66 | 16.25 | 16.53 | 16.42 | qfq | 2,758,101 | 45,401,494 | 0.18% |
| 2024-12-05 | 16.14 | 16.52 | 16.03 | 16.50 | 16.40 | qfq | 2,190,743 | 35,942,346 | 1.85% |
| 2024-12-04 | 16.48 | 16.63 | 16.07 | 16.20 | 16.10 | qfq | 2,684,900 | 43,905,731 | -2.47% |
| 2024-12-03 | 16.31 | 16.69 | 16.24 | 16.61 | 16.50 | qfq | 2,914,239 | 48,118,135 | 1.10% |
| 2024-12-02 | 16.19 | 16.43 | 16.12 | 16.43 | 16.33 | qfq | 2,747,702 | 44,791,878 | 1.48% |
| 2024-11-29 | 15.90 | 16.21 | 15.58 | 16.19 | 16.09 | qfq | 2,812,774 | 44,921,721 | 1.76% |
| 2024-11-28 | 15.99 | 16.20 | 15.70 | 15.91 | 15.81 | qfq | 2,476,956 | 39,603,555 | 0.51% |
| 2024-11-27 | 15.66 | 15.83 | 15.02 | 15.83 | 15.73 | qfq | 2,014,675 | 31,127,668 | 1.60% |
| 2024-11-26 | 15.83 | 16.08 | 15.51 | 15.58 | 15.48 | qfq | 2,318,600 | 36,502,699 | -1.77% |
| 2024-11-25 | 16.13 | 16.26 | 15.49 | 15.86 | 15.76 | qfq | 3,375,554 | 53,183,425 | -0.19% |
| 2024-11-22 | 16.10 | 16.99 | 15.86 | 15.89 | 15.79 | qfq | 6,424,000 | 106,164,414 | -1.30% |
| 2024-11-21 | 16.10 | 16.24 | 15.87 | 16.10 | 16.00 | qfq | 2,086,800 | 33,544,931 | 0.25% |
| 2024-11-20 | 15.75 | 16.06 | 15.52 | 16.06 | 15.96 | qfq | 2,232,008 | 35,548,712 | 2.36% |
| 2024-11-19 | 15.21 | 15.69 | 15.11 | 15.69 | 15.59 | qfq | 2,168,300 | 33,321,936 | 3.84% |
| 2024-11-18 | 15.89 | 16.02 | 15.03 | 15.11 | 15.01 | qfq | 2,900,979 | 44,511,226 | -4.31% |
| 2024-11-15 | 15.99 | 16.38 | 15.75 | 15.79 | 15.69 | qfq | 2,213,280 | 35,602,869 | -1.86% |
| 2024-11-14 | 16.55 | 16.63 | 16.04 | 16.09 | 15.99 | qfq | 2,305,600 | 37,560,558 | -2.78% |
| 2024-11-13 | 16.46 | 16.69 | 16.04 | 16.55 | 16.44 | qfq | 2,808,400 | 46,032,349 | -0.30% |
| 2024-11-12 | 16.97 | 16.97 | 16.32 | 16.60 | 16.49 | qfq | 3,762,350 | 62,585,913 | -1.37% |
| 2024-11-11 | 16.11 | 16.87 | 16.11 | 16.83 | 16.72 | qfq | 4,562,450 | 76,071,113 | 3.13% |
| 2024-11-08 | 16.42 | 16.69 | 16.27 | 16.32 | 16.22 | qfq | 3,885,382 | 63,951,391 | -0.37% |
| 2024-11-07 | 15.78 | 16.38 | 15.76 | 16.38 | 16.28 | qfq | 4,211,800 | 67,981,938 | 2.70% |
| 2024-11-06 | 15.86 | 16.24 | 15.69 | 15.95 | 15.85 | qfq | 3,633,000 | 58,038,186 | 0.76% |
| 2024-11-05 | 15.42 | 15.93 | 15.31 | 15.83 | 15.73 | qfq | 3,789,599 | 59,582,095 | 2.66% |
| 2024-11-04 | 15.06 | 15.45 | 14.96 | 15.42 | 15.32 | qfq | 2,789,600 | 42,582,209 | 2.32% |
| 2024-11-01 | 16.42 | 16.46 | 15.06 | 15.07 | 14.97 | qfq | 6,400,152 | 99,567,711 | -8.05% |
| 2024-10-31 | 16.01 | 16.60 | 16.01 | 16.39 | 16.29 | qfq | 5,284,810 | 86,638,345 | 1.55% |
| 2024-10-30 | 16.60 | 16.60 | 15.76 | 16.14 | 16.04 | qfq | 4,879,650 | 78,471,653 | -1.28% |
| 2024-10-29 | 17.36 | 17.60 | 16.25 | 16.35 | 16.25 | qfq | 8,494,205 | 142,159,226 | -6.84% |
| 2024-10-28 | 17.17 | 17.62 | 17.10 | 17.55 | 17.44 | qfq | 5,432,171 | 94,442,174 | 0.92% |
| 2024-10-25 | 16.88 | 17.45 | 16.88 | 17.39 | 17.28 | qfq | 6,691,256 | 115,495,312 | 3.20% |
| 2024-10-24 | 17.25 | 17.32 | 16.52 | 16.85 | 16.74 | qfq | 6,874,503 | 115,494,442 | -3.22% |
| 2024-10-23 | 17.45 | 18.24 | 17.04 | 17.41 | 17.30 | qfq | 9,918,534 | 173,729,536 | -1.58% |
| 2024-10-22 | 18.57 | 19.00 | 17.57 | 17.69 | 17.58 | qfq | 13,000,487 | 234,206,066 | -8.96% |
| 2024-10-21 | 17.92 | 21.50 | 17.92 | 19.43 | 19.31 | qfq | 20,762,149 | 405,351,963 | 6.29% |
| 2024-10-18 | 17.82 | 19.20 | 17.81 | 18.28 | 18.16 | qfq | 23,284,800 | 430,055,672 | 8.17% |
| 2024-10-17 | 14.13 | 16.90 | 14.13 | 16.90 | 16.79 | qfq | 8,401,654 | 138,670,057 | 20.03% |
| 2024-10-16 | 13.68 | 14.21 | 13.60 | 14.08 | 13.99 | qfq | 2,257,000 | 31,596,676 | 1.29% |
| 2024-10-15 | 14.18 | 14.47 | 13.82 | 13.90 | 13.81 | qfq | 2,678,400 | 37,998,792 | -1.97% |
| 2024-10-14 | 13.72 | 14.20 | 13.51 | 14.18 | 14.09 | qfq | 2,747,600 | 38,223,110 | 3.73% |
| 2024-10-11 | 14.20 | 14.53 | 13.40 | 13.67 | 13.58 | qfq | 3,362,700 | 46,547,814 | -4.74% |
| 2024-10-10 | 14.20 | 15.10 | 14.10 | 14.35 | 14.26 | qfq | 4,124,380 | 59,816,709 | 3.46% |
| 2024-10-09 | 15.81 | 15.99 | 13.82 | 13.87 | 13.78 | qfq | 6,176,163 | 92,360,725 | -15.01% |
| 2024-10-08 | 17.00 | 17.09 | 14.78 | 16.32 | 16.22 | qfq | 8,919,253 | 142,020,466 | 12.40% |
| 2024-09-30 | 13.20 | 14.71 | 12.72 | 14.52 | 14.43 | qfq | 7,417,794 | 101,945,003 | 14.06% |
| 2024-09-27 | 12.27 | 12.88 | 12.19 | 12.73 | 12.65 | qfq | 3,576,229 | 44,853,256 | 4.95% |
| 2024-09-26 | 11.89 | 12.15 | 11.72 | 12.13 | 12.05 | qfq | 1,831,246 | 21,924,720 | 1.93% |
| 2024-09-25 | 11.74 | 12.06 | 11.74 | 11.90 | 11.82 | qfq | 2,746,000 | 32,643,736 | 1.36% |
| 2024-09-24 | 11.63 | 11.78 | 11.35 | 11.74 | 11.67 | qfq | 2,542,100 | 29,542,177 | 1.38% |
| 2024-09-23 | 11.42 | 11.65 | 11.32 | 11.58 | 11.51 | qfq | 1,820,500 | 20,918,316 | 0.87% |
| 2024-09-20 | 11.21 | 11.66 | 11.10 | 11.48 | 11.41 | qfq | 3,136,809 | 35,819,158 | 2.59% |
| 2024-09-19 | 10.92 | 11.24 | 10.75 | 11.19 | 11.12 | qfq | 1,430,800 | 15,806,172 | 3.04% |
| 2024-09-18 | 10.91 | 11.10 | 10.57 | 10.86 | 10.79 | qfq | 1,448,900 | 15,660,617 | -0.91% |
| 2024-09-13 | 11.45 | 11.49 | 10.92 | 10.96 | 10.89 | qfq | 1,417,009 | 15,781,713 | -3.78% |
| 2024-09-12 | 11.38 | 11.50 | 11.30 | 11.39 | 11.32 | qfq | 1,093,309 | 12,498,693 | 0.26% |
| 2024-09-11 | 11.23 | 11.59 | 11.23 | 11.36 | 11.29 | qfq | 1,643,200 | 18,725,425 | 0.44% |
| 2024-09-10 | 11.12 | 11.37 | 11.01 | 11.31 | 11.24 | qfq | 1,293,291 | 14,494,139 | 1.98% |
| 2024-09-09 | 11.02 | 11.22 | 10.84 | 11.09 | 11.02 | qfq | 1,013,009 | 11,206,695 | 0.36% |
| 2024-09-06 | 11.37 | 11.38 | 11.02 | 11.05 | 10.98 | qfq | 1,316,491 | 14,672,622 | -2.73% |
| 2024-09-05 | 11.17 | 11.38 | 11.16 | 11.36 | 11.29 | qfq | 1,331,382 | 15,038,267 | 1.70% |
| 2024-09-04 | 11.16 | 11.29 | 11.08 | 11.17 | 11.10 | qfq | 1,201,599 | 13,415,887 | -0.71% |
| 2024-09-03 | 11.11 | 11.39 | 11.05 | 11.25 | 11.18 | qfq | 1,843,900 | 20,691,771 | 1.08% |
| 2024-09-02 | 11.53 | 11.61 | 11.11 | 11.13 | 11.06 | qfq | 1,865,400 | 21,036,525 | -3.13% |
| 2024-08-30 | 11.23 | 11.67 | 11.16 | 11.49 | 11.42 | qfq | 3,120,600 | 35,693,421 | 2.50% |
| 2024-08-29 | 11.53 | 11.57 | 11.02 | 11.21 | 11.14 | qfq | 3,929,379 | 44,007,720 | -6.66% |
| 2024-08-28 | 11.81 | 12.18 | 11.65 | 12.01 | 11.93 | qfq | 1,924,800 | 23,025,076 | 1.69% |
| 2024-08-27 | 12.01 | 12.03 | 11.61 | 11.81 | 11.73 | qfq | 1,124,599 | 13,296,631 | -1.17% |
| 2024-08-26 | 11.76 | 12.03 | 11.61 | 11.95 | 11.87 | qfq | 1,385,100 | 16,480,053 | 2.66% |
| 2024-08-23 | 11.85 | 11.87 | 11.49 | 11.64 | 11.57 | qfq | 1,489,700 | 17,386,371 | -0.77% |
| 2024-08-22 | 11.96 | 12.15 | 11.73 | 11.73 | 11.66 | qfq | 1,376,800 | 16,345,932 | -1.68% |
| 2024-08-21 | 12.00 | 12.08 | 11.87 | 11.93 | 11.85 | qfq | 1,277,800 | 15,297,989 | -0.08% |
| 2024-08-20 | 12.36 | 12.45 | 11.90 | 11.94 | 11.86 | qfq | 2,222,986 | 26,888,172 | -3.40% |
| 2024-08-19 | 12.65 | 12.74 | 12.30 | 12.36 | 12.28 | qfq | 2,018,481 | 25,234,725 | -1.75% |
| 2024-08-16 | 12.68 | 12.79 | 12.51 | 12.58 | 12.50 | qfq | 1,956,492 | 24,749,266 | -0.16% |
| 2024-08-15 | 12.48 | 12.74 | 12.25 | 12.60 | 12.52 | qfq | 2,060,692 | 25,801,695 | 0.64% |
| 2024-08-14 | 12.50 | 12.74 | 12.48 | 12.52 | 12.44 | qfq | 1,699,200 | 21,399,698 | -0.63% |
| 2024-08-13 | 12.42 | 12.60 | 12.30 | 12.60 | 12.52 | qfq | 1,528,666 | 19,049,635 | 1.20% |
| 2024-08-12 | 12.51 | 12.66 | 12.33 | 12.45 | 12.37 | qfq | 1,792,707 | 22,362,566 | -0.88% |
| 2024-08-09 | 12.98 | 12.98 | 12.53 | 12.56 | 12.48 | qfq | 1,866,800 | 23,719,243 | -1.49% |
| 2024-08-08 | 13.15 | 13.15 | 12.62 | 12.75 | 12.67 | qfq | 2,683,217 | 34,389,750 | -2.89% |
| 2024-08-07 | 12.91 | 13.20 | 12.91 | 13.13 | 13.05 | qfq | 1,964,436 | 25,734,815 | 0.84% |
| 2024-08-06 | 13.03 | 13.19 | 12.75 | 13.02 | 12.94 | qfq | 2,890,335 | 37,374,272 | 1.40% |
| 2024-08-05 | 13.60 | 13.85 | 12.73 | 12.84 | 12.76 | qfq | 4,937,729 | 65,884,740 | -7.36% |
| 2024-08-02 | 14.23 | 14.57 | 13.70 | 13.86 | 13.77 | qfq | 5,486,807 | 77,712,074 | -3.68% |
| 2024-08-01 | 14.40 | 14.46 | 14.17 | 14.39 | 14.30 | qfq | 4,796,961 | 68,754,887 | -0.55% |
| 2024-07-31 | 14.12 | 14.50 | 13.89 | 14.47 | 14.38 | qfq | 6,617,226 | 94,309,608 | 1.19% |
| 2024-07-30 | 13.84 | 14.36 | 13.68 | 14.30 | 14.21 | qfq | 6,244,953 | 87,958,903 | 1.71% |
| 2024-07-29 | 14.50 | 14.59 | 13.78 | 14.06 | 13.97 | qfq | 6,446,576 | 90,476,218 | -0.85% |
| 2024-07-26 | 14.15 | 14.92 | 14.08 | 14.18 | 14.09 | qfq | 8,600,863 | 123,357,407 | -1.25% |
| 2024-07-25 | 14.55 | 14.68 | 13.87 | 14.36 | 14.27 | qfq | 10,065,873 | 142,348,244 | -1.64% |
| 2024-07-24 | 13.19 | 15.80 | 13.03 | 14.60 | 14.51 | qfq | 14,447,876 | 207,335,022 | 10.69% |
| 2024-07-23 | 13.35 | 13.51 | 13.15 | 13.19 | 13.11 | qfq | 4,755,230 | 63,233,052 | -2.66% |
| 2024-07-22 | 12.46 | 13.72 | 12.46 | 13.55 | 13.46 | qfq | 7,278,078 | 96,757,641 | 8.66% |
| 2024-07-19 | 12.38 | 12.79 | 12.22 | 12.47 | 12.39 | qfq | 2,896,400 | 36,229,995 | 0.08% |
| 2024-07-18 | 12.82 | 12.84 | 12.02 | 12.46 | 12.38 | qfq | 4,628,575 | 57,305,138 | -4.15% |
| 2024-07-17 | 13.51 | 13.60 | 12.98 | 13.00 | 12.92 | qfq | 4,886,578 | 64,590,674 | -4.41% |
| 2024-07-16 | 12.52 | 14.13 | 12.51 | 13.60 | 13.51 | qfq | 7,801,612 | 104,880,733 | 7.59% |
| 2024-07-15 | 12.90 | 12.98 | 12.51 | 12.64 | 12.56 | qfq | 1,917,800 | 24,273,067 | -2.69% |
| 2024-07-12 | 13.10 | 13.24 | 12.89 | 12.99 | 12.91 | qfq | 2,511,100 | 32,727,470 | -1.89% |
| 2024-07-11 | 13.00 | 13.28 | 12.85 | 13.24 | 13.16 | qfq | 3,977,232 | 52,223,579 | 3.04% |
| 2024-07-10 | 12.82 | 13.14 | 12.72 | 12.85 | 12.67 | qfq | 2,983,175 | 38,640,140 | -0.23% |
| 2024-07-09 | 12.35 | 12.88 | 12.06 | 12.88 | 12.70 | qfq | 2,628,300 | 32,865,864 | 4.29% |
| 2024-07-08 | 12.68 | 12.80 | 12.25 | 12.35 | 12.18 | qfq | 1,759,600 | 21,878,049 | -3.21% |
| 2024-07-05 | 12.23 | 12.84 | 12.01 | 12.76 | 12.58 | qfq | 2,067,500 | 26,008,909 | 3.57% |
| 2024-07-04 | 12.86 | 12.94 | 12.23 | 12.32 | 12.15 | qfq | 2,433,145 | 30,472,114 | -4.72% |
| 2024-07-03 | 13.12 | 13.36 | 12.78 | 12.93 | 12.75 | qfq | 2,456,594 | 31,693,519 | -2.42% |
| 2024-07-02 | 12.89 | 13.37 | 12.89 | 13.25 | 13.06 | qfq | 3,678,000 | 48,663,567 | 2.87% |
| 2024-07-01 | 12.88 | 13.14 | 12.56 | 12.88 | 12.70 | qfq | 3,029,300 | 38,777,688 | -1.83% |
| 2024-06-28 | 12.85 | 13.42 | 12.85 | 13.12 | 12.94 | qfq | 4,357,492 | 57,345,509 | 2.50% |
| 2024-06-27 | 12.63 | 13.97 | 12.54 | 12.80 | 12.62 | qfq | 5,358,700 | 70,841,396 | 1.19% |
| 2024-06-26 | 11.85 | 12.67 | 11.75 | 12.65 | 12.47 | qfq | 2,100,400 | 25,991,295 | 6.30% |
| 2024-06-25 | 11.71 | 12.05 | 11.71 | 11.90 | 11.73 | qfq | 1,530,043 | 18,197,816 | 1.71% |
| 2024-06-24 | 12.21 | 12.38 | 11.52 | 11.70 | 11.54 | qfq | 1,900,303 | 22,513,111 | -5.34% |
| 2024-06-21 | 12.42 | 12.51 | 12.21 | 12.36 | 12.19 | qfq | 1,183,394 | 14,606,495 | -0.80% |
| 2024-06-20 | 12.74 | 12.74 | 12.45 | 12.46 | 12.29 | qfq | 1,432,600 | 18,008,229 | -1.89% |
| 2024-06-19 | 12.59 | 12.79 | 12.50 | 12.70 | 12.52 | qfq | 1,420,200 | 17,967,287 | 1.44% |
| 2024-06-18 | 12.21 | 12.54 | 12.08 | 12.52 | 12.34 | qfq | 1,742,436 | 21,636,904 | 3.39% |
| 2024-06-17 | 12.36 | 12.39 | 12.05 | 12.11 | 11.94 | qfq | 1,303,823 | 15,892,739 | -2.10% |
| 2024-06-14 | 12.32 | 12.40 | 12.04 | 12.37 | 12.20 | qfq | 1,160,262 | 14,265,682 | 0.41% |
| 2024-06-13 | 12.15 | 12.44 | 12.06 | 12.32 | 12.15 | qfq | 1,778,781 | 21,835,999 | 1.23% |
| 2024-06-12 | 11.89 | 12.27 | 11.80 | 12.17 | 12.00 | qfq | 1,552,400 | 18,880,945 | 1.93% |
| 2024-06-11 | 11.75 | 11.96 | 11.35 | 11.94 | 11.77 | qfq | 1,811,264 | 21,177,475 | 1.19% |
| 2024-06-07 | 11.36 | 11.90 | 11.36 | 11.80 | 11.63 | qfq | 2,214,976 | 25,913,948 | 5.36% |
| 2024-06-06 | 11.92 | 12.17 | 11.08 | 11.20 | 11.04 | qfq | 2,742,393 | 31,210,951 | -6.51% |
| 2024-06-05 | 12.34 | 12.43 | 11.95 | 11.98 | 11.81 | qfq | 2,155,763 | 26,128,721 | -3.85% |
| 2024-06-04 | 13.04 | 13.06 | 12.19 | 12.46 | 12.29 | qfq | 2,953,229 | 36,618,907 | -4.23% |
| 2024-06-03 | 13.59 | 13.69 | 12.82 | 13.01 | 12.83 | qfq | 3,750,644 | 49,494,186 | -4.69% |
| 2024-05-31 | 13.30 | 13.87 | 13.01 | 13.65 | 13.46 | qfq | 4,000,037 | 54,031,343 | 2.48% |
| 2024-05-30 | 13.61 | 14.16 | 13.30 | 13.32 | 13.13 | qfq | 4,953,902 | 67,473,712 | -3.06% |
| 2024-05-29 | 12.86 | 13.96 | 12.79 | 13.74 | 13.55 | qfq | 4,275,560 | 57,811,490 | 6.51% |
| 2024-05-28 | 12.86 | 13.29 | 12.70 | 12.90 | 12.72 | qfq | 1,047,941 | 13,643,798 | -0.39% |
| 2024-05-27 | 12.96 | 13.16 | 12.53 | 12.95 | 12.77 | qfq | 1,264,708 | 16,111,463 | 0.78% |
| 2024-05-24 | 13.06 | 13.19 | 12.83 | 12.85 | 12.67 | qfq | 1,063,200 | 13,812,108 | -1.61% |
| 2024-05-23 | 13.46 | 13.49 | 13.00 | 13.06 | 12.88 | qfq | 1,321,286 | 17,398,830 | -2.90% |
| 2024-05-22 | 13.23 | 13.46 | 13.18 | 13.45 | 13.26 | qfq | 996,386 | 13,314,279 | 1.59% |
| 2024-05-21 | 13.40 | 13.55 | 13.20 | 13.24 | 13.05 | qfq | 1,250,661 | 16,640,653 | -1.93% |
| 2024-05-20 | 13.51 | 13.65 | 13.38 | 13.50 | 13.31 | qfq | 1,358,074 | 18,343,049 | -0.44% |
| 2024-05-17 | 13.30 | 13.56 | 13.26 | 13.56 | 13.37 | qfq | 1,490,102 | 20,005,416 | 1.35% |
| 2024-05-16 | 13.24 | 13.49 | 13.13 | 13.38 | 13.19 | qfq | 1,260,607 | 16,874,550 | 0.98% |
| 2024-05-15 | 13.26 | 13.47 | 13.12 | 13.25 | 13.06 | qfq | 1,436,815 | 19,157,285 | -0.08% |
| 2024-05-14 | 13.08 | 13.36 | 12.95 | 13.26 | 13.07 | qfq | 1,834,586 | 24,314,138 | 2.08% |
| 2024-05-13 | 13.39 | 13.64 | 12.94 | 12.99 | 12.81 | qfq | 2,288,586 | 30,051,300 | -4.06% |
| 2024-05-10 | 13.78 | 13.91 | 13.39 | 13.54 | 13.35 | qfq | 2,322,702 | 31,575,439 | -1.74% |
| 2024-05-09 | 13.70 | 14.06 | 13.68 | 13.78 | 13.59 | qfq | 2,497,900 | 34,432,382 | 0.73% |
| 2024-05-08 | 13.93 | 13.97 | 13.40 | 13.68 | 13.49 | qfq | 2,345,206 | 32,074,530 | -1.79% |
| 2024-05-07 | 13.55 | 13.97 | 13.47 | 13.93 | 13.74 | qfq | 2,237,106 | 30,768,163 | 2.73% |
| 2024-05-06 | 13.27 | 13.63 | 13.27 | 13.56 | 13.37 | qfq | 1,925,154 | 25,962,197 | 3.59% |
| 2024-04-30 | 13.33 | 13.45 | 12.80 | 13.09 | 12.91 | qfq | 2,359,002 | 30,752,272 | -1.50% |
| 2024-04-29 | 12.64 | 13.31 | 12.38 | 13.29 | 13.10 | qfq | 1,986,500 | 25,931,812 | 5.14% |
| 2024-04-26 | 12.37 | 12.77 | 12.13 | 12.64 | 12.46 | qfq | 1,692,882 | 21,181,120 | 1.44% |
| 2024-04-25 | 12.35 | 12.49 | 12.21 | 12.46 | 12.29 | qfq | 1,919,490 | 23,750,026 | 0.24% |
| 2024-04-24 | 12.35 | 12.51 | 12.02 | 12.43 | 12.26 | qfq | 2,261,975 | 27,897,402 | 5.07% |
| 2024-04-23 | 11.40 | 11.94 | 11.40 | 11.83 | 11.66 | qfq | 1,675,724 | 19,680,059 | 3.86% |
| 2024-04-22 | 11.37 | 11.55 | 10.84 | 11.39 | 11.23 | qfq | 1,509,397 | 16,972,810 | -0.09% |
| 2024-04-19 | 11.66 | 11.77 | 11.29 | 11.40 | 11.24 | qfq | 1,672,980 | 19,081,542 | -2.23% |
| 2024-04-18 | 11.50 | 11.90 | 11.09 | 11.66 | 11.50 | qfq | 2,189,183 | 25,308,821 | 1.48% |
| 2024-04-17 | 10.59 | 11.60 | 10.59 | 11.49 | 11.33 | qfq | 2,811,984 | 31,895,118 | 10.16% |
| 2024-04-16 | 11.66 | 11.68 | 10.38 | 10.43 | 10.28 | qfq | 2,863,329 | 30,596,343 | -10.93% |
| 2024-04-15 | 12.94 | 13.17 | 11.60 | 11.71 | 11.55 | qfq | 3,349,389 | 40,451,319 | -10.47% |
| 2024-04-12 | 13.24 | 13.47 | 13.04 | 13.08 | 12.90 | qfq | 1,194,362 | 15,762,415 | -1.21% |
| 2024-04-11 | 13.09 | 13.47 | 12.80 | 13.24 | 13.05 | qfq | 1,201,140 | 15,913,792 | 0.30% |
| 2024-04-10 | 13.55 | 13.74 | 13.00 | 13.20 | 13.02 | qfq | 1,474,229 | 19,550,398 | -2.73% |
| 2024-04-09 | 13.33 | 13.70 | 13.28 | 13.57 | 13.38 | qfq | 1,207,728 | 16,242,464 | 2.03% |
| 2024-04-08 | 14.17 | 14.18 | 13.30 | 13.30 | 13.11 | qfq | 1,841,916 | 25,063,425 | -5.94% |
| 2024-04-03 | 14.44 | 14.52 | 13.94 | 14.14 | 13.94 | qfq | 1,834,041 | 25,944,187 | -2.75% |
| 2024-04-02 | 14.14 | 14.65 | 14.10 | 14.54 | 14.34 | qfq | 2,710,304 | 39,139,518 | 2.25% |
| 2024-04-01 | 13.78 | 14.25 | 13.67 | 14.22 | 14.02 | qfq | 1,868,535 | 26,269,566 | 3.80% |
| 2024-03-29 | 13.64 | 13.74 | 13.45 | 13.70 | 13.51 | qfq | 1,832,656 | 24,971,599 | 2.01% |
| 2024-03-28 | 12.93 | 13.67 | 12.93 | 13.43 | 13.24 | qfq | 2,559,801 | 34,432,135 | 4.19% |
| 2024-03-27 | 13.55 | 13.69 | 12.89 | 12.89 | 12.71 | qfq | 2,222,672 | 29,341,120 | -4.73% |
| 2024-03-26 | 13.78 | 14.04 | 13.33 | 13.53 | 13.34 | qfq | 2,874,510 | 39,147,766 | -2.87% |
| 2024-03-25 | 14.60 | 14.99 | 13.85 | 13.93 | 13.74 | qfq | 4,429,019 | 64,276,228 | -3.93% |
| 2024-03-22 | 14.50 | 14.57 | 13.82 | 14.50 | 14.30 | qfq | 2,456,045 | 34,900,871 | -0.28% |
| 2024-03-21 | 14.75 | 14.99 | 14.19 | 14.54 | 14.34 | qfq | 1,953,093 | 28,382,195 | -0.55% |
| 2024-03-20 | 14.33 | 14.63 | 14.31 | 14.62 | 14.42 | qfq | 1,727,025 | 25,049,554 | 2.17% |
| 2024-03-19 | 14.48 | 14.55 | 14.20 | 14.31 | 14.11 | qfq | 1,872,890 | 26,910,750 | -0.63% |
| 2024-03-18 | 13.90 | 14.42 | 13.90 | 14.40 | 14.20 | qfq | 2,121,580 | 30,127,829 | 3.60% |
| 2024-03-15 | 13.53 | 13.93 | 13.41 | 13.90 | 13.71 | qfq | 1,945,700 | 26,698,747 | 2.89% |
| 2024-03-14 | 13.76 | 13.88 | 13.27 | 13.51 | 13.32 | qfq | 1,765,778 | 23,987,610 | -2.17% |
| 2024-03-13 | 13.75 | 13.94 | 13.56 | 13.81 | 13.62 | qfq | 1,814,129 | 24,925,808 | 0.51% |
| 2024-03-12 | 13.63 | 13.78 | 13.40 | 13.74 | 13.55 | qfq | 2,197,800 | 29,974,747 | 1.18% |
| 2024-03-11 | 13.43 | 13.58 | 13.08 | 13.58 | 13.39 | qfq | 1,932,900 | 25,744,267 | 1.95% |
| 2024-03-08 | 13.32 | 13.38 | 12.99 | 13.32 | 13.13 | qfq | 1,571,400 | 20,783,520 | 1.99% |
| 2024-03-07 | 13.19 | 13.45 | 12.89 | 13.06 | 12.88 | qfq | 2,015,315 | 26,637,366 | -0.61% |
| 2024-03-06 | 12.80 | 13.28 | 12.71 | 13.14 | 12.96 | qfq | 2,166,841 | 28,255,354 | 1.62% |
| 2024-03-05 | 13.10 | 13.29 | 12.84 | 12.93 | 12.75 | qfq | 2,031,117 | 26,465,712 | -1.75% |
| 2024-03-04 | 13.40 | 13.58 | 12.82 | 13.16 | 12.98 | qfq | 2,266,800 | 29,798,880 | -1.42% |
| 2024-03-01 | 13.08 | 13.54 | 13.08 | 13.35 | 13.16 | qfq | 2,726,623 | 36,261,099 | 3.09% |
| 2024-02-29 | 12.20 | 13.03 | 12.20 | 12.95 | 12.77 | qfq | 3,744,265 | 47,554,187 | 4.27% |
| 2024-02-28 | 14.19 | 14.50 | 12.31 | 12.42 | 12.25 | qfq | 5,988,733 | 80,244,735 | -12.90% |
| 2024-02-27 | 13.49 | 14.37 | 13.34 | 14.26 | 14.06 | qfq | 3,158,222 | 43,741,777 | 5.63% |
| 2024-02-26 | 13.37 | 13.88 | 13.05 | 13.50 | 13.31 | qfq | 2,917,990 | 39,216,705 | 2.90% |
| 2024-02-23 | 12.60 | 13.12 | 12.55 | 13.12 | 12.94 | qfq | 2,828,386 | 36,263,858 | 4.71% |
| 2024-02-22 | 11.74 | 12.53 | 11.74 | 12.53 | 12.35 | qfq | 3,032,072 | 37,073,738 | 6.37% |
| 2024-02-21 | 11.32 | 12.17 | 11.09 | 11.78 | 11.62 | qfq | 2,658,833 | 31,524,655 | 3.70% |
| 2024-02-20 | 11.18 | 11.47 | 10.96 | 11.36 | 11.20 | qfq | 2,606,918 | 29,494,462 | 1.34% |
| 2024-02-19 | 10.61 | 11.54 | 10.61 | 11.21 | 11.05 | qfq | 4,035,908 | 44,944,261 | 6.97% |
| 2024-02-08 | 9.16 | 10.59 | 8.90 | 10.48 | 10.33 | qfq | 4,292,483 | 42,143,567 | 15.42% |
| 2024-02-07 | 9.97 | 10.12 | 8.70 | 9.08 | 8.95 | qfq | 4,491,009 | 41,828,875 | -10.19% |
| 2024-02-06 | 10.01 | 10.87 | 9.05 | 10.11 | 9.97 | qfq | 4,303,906 | 41,899,777 | -2.60% |
| 2024-02-05 | 12.37 | 12.57 | 10.11 | 10.38 | 10.23 | qfq | 4,426,553 | 47,427,037 | -17.88% |
| 2024-02-02 | 13.48 | 14.06 | 12.03 | 12.64 | 12.46 | qfq | 2,148,371 | 27,997,874 | -6.44% |
| 2024-02-01 | 13.81 | 13.87 | 13.04 | 13.51 | 13.32 | qfq | 1,982,755 | 26,619,464 | -2.45% |
| 2024-01-31 | 15.01 | 15.06 | 13.70 | 13.85 | 13.66 | qfq | 1,892,360 | 26,888,953 | -7.79% |
| 2024-01-30 | 15.76 | 15.76 | 14.89 | 15.02 | 14.81 | qfq | 1,012,200 | 15,400,543 | -3.41% |
| 2024-01-29 | 16.46 | 16.59 | 15.55 | 15.55 | 15.33 | qfq | 1,356,083 | 21,498,782 | -5.13% |
| 2024-01-26 | 16.59 | 16.70 | 16.30 | 16.39 | 16.16 | qfq | 1,232,800 | 20,316,382 | -0.24% |
| 2024-01-25 | 15.60 | 16.43 | 15.40 | 16.43 | 16.20 | qfq | 1,738,612 | 27,769,430 | 7.11% |
| 2024-01-24 | 15.42 | 15.57 | 14.69 | 15.34 | 15.13 | qfq | 2,106,618 | 31,904,264 | -0.52% |
| 2024-01-23 | 15.80 | 15.80 | 15.21 | 15.42 | 15.20 | qfq | 1,704,565 | 26,230,375 | -1.85% |
| 2024-01-22 | 16.73 | 17.19 | 15.51 | 15.71 | 15.49 | qfq | 1,244,800 | 20,193,355 | -6.60% |
| 2024-01-19 | 17.15 | 17.24 | 16.80 | 16.82 | 16.58 | qfq | 839,250 | 14,210,619 | -1.35% |
| 2024-01-18 | 17.58 | 17.76 | 16.73 | 17.05 | 16.81 | qfq | 1,448,691 | 24,780,821 | -3.13% |
| 2024-01-17 | 18.25 | 18.28 | 17.55 | 17.60 | 17.35 | qfq | 687,700 | 12,346,052 | -3.08% |
| 2024-01-16 | 18.24 | 18.42 | 17.92 | 18.16 | 17.91 | qfq | 818,800 | 14,808,428 | -0.87% |
| 2024-01-15 | 18.47 | 18.50 | 18.17 | 18.32 | 18.06 | qfq | 663,052 | 12,141,104 | -0.97% |
| 2024-01-12 | 18.79 | 18.87 | 18.43 | 18.50 | 18.24 | qfq | 654,300 | 12,219,171 | -1.02% |
| 2024-01-11 | 18.16 | 18.75 | 18.16 | 18.69 | 18.43 | qfq | 848,215 | 15,718,088 | 2.64% |
| 2024-01-10 | 18.39 | 18.60 | 18.07 | 18.21 | 17.96 | qfq | 796,650 | 14,615,030 | -1.46% |
| 2024-01-09 | 18.24 | 18.76 | 18.24 | 18.48 | 18.22 | qfq | 829,400 | 15,351,211 | 1.04% |
| 2024-01-08 | 18.65 | 18.73 | 18.20 | 18.29 | 18.03 | qfq | 751,000 | 13,825,312 | -1.83% |
| 2024-01-05 | 18.83 | 19.08 | 18.53 | 18.63 | 18.37 | qfq | 783,126 | 14,685,514 | -1.01% |
| 2024-01-04 | 18.79 | 18.96 | 18.67 | 18.82 | 18.56 | qfq | 585,080 | 11,025,309 | 0.00% |
| 2024-01-03 | 18.68 | 18.98 | 18.65 | 18.82 | 18.56 | qfq | 1,000,162 | 18,795,970 | 0.05% |
| 2024-01-02 | 18.77 | 18.97 | 18.77 | 18.81 | 18.55 | qfq | 1,168,771 | 22,045,372 | 0.11% |
| 2023-12-29 | 18.36 | 18.88 | 18.29 | 18.79 | 18.53 | qfq | 1,508,383 | 28,188,320 | 2.34% |
| 2023-12-28 | 17.80 | 18.55 | 17.54 | 18.36 | 18.10 | qfq | 1,346,500 | 24,414,187 | 3.20% |
| 2023-12-27 | 17.88 | 18.17 | 17.78 | 17.79 | 17.54 | qfq | 977,880 | 17,531,950 | -0.39% |
| 2023-12-26 | 18.03 | 18.07 | 17.77 | 17.86 | 17.61 | qfq | 1,096,630 | 19,582,721 | -0.83% |
| 2023-12-25 | 18.40 | 18.40 | 17.91 | 18.01 | 17.76 | qfq | 1,172,100 | 21,186,888 | -1.04% |
| 2023-12-22 | 18.55 | 18.69 | 18.11 | 18.20 | 17.95 | qfq | 1,236,896 | 22,580,697 | -2.20% |
| 2023-12-21 | 18.69 | 18.77 | 18.12 | 18.61 | 18.35 | qfq | 1,335,147 | 24,610,372 | -0.43% |
| 2023-12-20 | 18.65 | 19.09 | 18.65 | 18.69 | 18.43 | qfq | 1,064,900 | 20,104,719 | 0.21% |
| 2023-12-19 | 18.44 | 18.74 | 18.28 | 18.65 | 18.39 | qfq | 862,616 | 15,956,143 | 0.92% |
| 2023-12-18 | 18.99 | 19.06 | 18.35 | 18.48 | 18.22 | qfq | 1,619,780 | 30,250,874 | -2.99% |
| 2023-12-15 | 18.95 | 19.23 | 18.88 | 19.05 | 18.78 | qfq | 1,235,385 | 23,575,501 | 0.37% |
| 2023-12-14 | 19.09 | 19.13 | 18.86 | 18.98 | 18.71 | qfq | 900,100 | 17,095,137 | 0.16% |
| 2023-12-13 | 19.04 | 19.15 | 18.80 | 18.95 | 18.68 | qfq | 1,089,382 | 20,700,787 | -0.37% |
| 2023-12-12 | 19.25 | 19.26 | 18.82 | 19.02 | 18.75 | qfq | 1,136,096 | 21,547,164 | -0.89% |
| 2023-12-11 | 19.09 | 19.38 | 18.86 | 19.19 | 18.92 | qfq | 1,632,380 | 31,221,503 | 0.37% |
| 2023-12-08 | 19.78 | 19.95 | 19.10 | 19.12 | 18.85 | qfq | 1,421,500 | 27,637,258 | -3.34% |
| 2023-12-07 | 19.71 | 19.91 | 19.61 | 19.78 | 19.50 | qfq | 956,527 | 18,901,317 | 0.41% |
| 2023-12-06 | 19.62 | 19.85 | 19.42 | 19.70 | 19.42 | qfq | 1,012,682 | 19,922,440 | 0.82% |
| 2023-12-05 | 20.00 | 20.09 | 19.51 | 19.54 | 19.27 | qfq | 933,744 | 18,403,892 | -2.15% |
| 2023-12-04 | 20.03 | 20.19 | 19.92 | 19.97 | 19.69 | qfq | 927,440 | 18,585,020 | 0.30% |
| 2023-12-01 | 19.83 | 20.13 | 19.67 | 19.91 | 19.63 | qfq | 990,141 | 19,675,463 | 0.40% |
| 2023-11-30 | 20.06 | 20.07 | 19.61 | 19.83 | 19.55 | qfq | 1,113,746 | 22,022,867 | -0.65% |
| 2023-11-29 | 20.23 | 20.36 | 19.91 | 19.96 | 19.68 | qfq | 1,325,800 | 26,657,227 | -1.24% |
| 2023-11-28 | 19.98 | 20.40 | 19.84 | 20.21 | 19.93 | qfq | 943,991 | 19,057,807 | 1.25% |
| 2023-11-27 | 19.87 | 20.18 | 19.70 | 19.96 | 19.68 | qfq | 1,102,566 | 22,025,717 | -0.05% |
| 2023-11-24 | 20.30 | 20.47 | 19.74 | 19.97 | 19.69 | qfq | 1,269,300 | 25,330,878 | -1.77% |
| 2023-11-23 | 20.01 | 20.49 | 19.80 | 20.33 | 20.05 | qfq | 1,590,000 | 32,213,584 | 1.35% |
| 2023-11-22 | 20.11 | 20.49 | 20.05 | 20.06 | 19.78 | qfq | 1,031,791 | 20,900,370 | -0.69% |
| 2023-11-21 | 20.47 | 20.50 | 20.16 | 20.20 | 19.92 | qfq | 1,237,175 | 25,139,090 | -1.37% |
| 2023-11-20 | 20.30 | 20.54 | 20.14 | 20.48 | 20.19 | qfq | 1,280,300 | 26,125,341 | 1.19% |
| 2023-11-17 | 20.11 | 20.31 | 20.11 | 20.24 | 19.96 | qfq | 789,776 | 15,966,527 | 0.30% |
| 2023-11-16 | 20.33 | 20.46 | 20.13 | 20.18 | 19.90 | qfq | 781,300 | 15,822,997 | -0.79% |
| 2023-11-15 | 20.42 | 20.50 | 20.23 | 20.34 | 20.06 | qfq | 1,099,400 | 22,390,684 | -0.10% |
| 2023-11-14 | 20.48 | 20.48 | 20.17 | 20.36 | 20.08 | qfq | 970,953 | 19,716,481 | 0.05% |
| 2023-11-13 | 20.39 | 20.54 | 20.00 | 20.35 | 20.07 | qfq | 1,846,756 | 37,575,333 | 2.47% |
| 2023-11-10 | 20.23 | 20.32 | 19.84 | 19.86 | 19.58 | qfq | 879,173 | 17,545,132 | -1.24% |
| 2023-11-09 | 20.27 | 20.41 | 20.01 | 20.11 | 19.83 | qfq | 1,220,594 | 24,605,356 | -0.89% |
| 2023-11-08 | 20.18 | 20.38 | 20.07 | 20.29 | 20.01 | qfq | 1,386,191 | 28,056,668 | 0.40% |
| 2023-11-07 | 20.08 | 20.25 | 19.91 | 20.21 | 19.93 | qfq | 1,469,500 | 29,590,549 | 0.65% |
| 2023-11-06 | 20.00 | 20.13 | 19.70 | 20.08 | 19.80 | qfq | 1,325,000 | 26,516,017 | 1.01% |
| 2023-11-03 | 19.54 | 19.99 | 19.40 | 19.88 | 19.60 | qfq | 996,615 | 19,806,520 | 1.95% |
| 2023-11-02 | 19.99 | 19.99 | 19.41 | 19.50 | 19.23 | qfq | 851,900 | 16,769,488 | -1.96% |
| 2023-11-01 | 19.73 | 19.97 | 19.62 | 19.89 | 19.61 | qfq | 1,105,800 | 21,950,004 | 0.61% |
| 2023-10-31 | 19.68 | 19.85 | 19.53 | 19.77 | 19.49 | qfq | 1,556,132 | 30,701,833 | 0.36% |
| 2023-10-30 | 19.22 | 19.75 | 19.05 | 19.70 | 19.42 | qfq | 1,955,551 | 38,091,795 | 2.50% |
| 2023-10-27 | 19.31 | 19.38 | 19.05 | 19.22 | 18.95 | qfq | 1,489,943 | 28,651,333 | 0.05% |
| 2023-10-26 | 19.46 | 19.68 | 19.00 | 19.21 | 18.94 | qfq | 1,932,800 | 37,183,610 | -2.29% |
| 2023-10-25 | 18.98 | 19.98 | 18.96 | 19.66 | 19.38 | qfq | 3,660,703 | 71,961,303 | 4.80% |
| 2023-10-24 | 17.94 | 18.88 | 17.84 | 18.76 | 18.50 | qfq | 1,669,045 | 31,030,195 | 5.27% |
| 2023-10-23 | 18.31 | 18.45 | 17.66 | 17.82 | 17.57 | qfq | 1,201,000 | 21,593,633 | -2.73% |
| 2023-10-20 | 18.67 | 18.87 | 18.25 | 18.32 | 18.06 | qfq | 1,029,900 | 19,043,360 | -2.19% |
| 2023-10-19 | 18.75 | 19.25 | 18.64 | 18.73 | 18.47 | qfq | 1,307,301 | 24,763,863 | 0.11% |
| 2023-10-18 | 19.45 | 19.45 | 18.67 | 18.71 | 18.45 | qfq | 1,379,263 | 26,076,713 | -3.80% |
| 2023-10-17 | 19.32 | 19.45 | 19.14 | 19.45 | 19.18 | qfq | 732,700 | 14,153,249 | 0.46% |
| 2023-10-16 | 19.51 | 19.55 | 19.22 | 19.36 | 19.09 | qfq | 1,338,100 | 25,871,818 | -0.77% |
| 2023-10-13 | 19.55 | 19.67 | 19.21 | 19.51 | 19.24 | qfq | 2,146,094 | 41,719,691 | -1.46% |
| 2023-10-12 | 20.85 | 20.98 | 19.73 | 19.80 | 19.52 | qfq | 3,248,013 | 65,318,808 | -4.81% |
| 2023-10-11 | 20.72 | 21.11 | 20.36 | 20.80 | 20.51 | qfq | 2,336,600 | 48,677,951 | 0.05% |
| 2023-10-10 | 20.60 | 20.85 | 20.50 | 20.79 | 20.50 | qfq | 1,243,860 | 25,755,740 | 1.37% |
| 2023-10-09 | 20.66 | 20.70 | 20.36 | 20.51 | 20.22 | qfq | 1,388,363 | 28,426,069 | -0.77% |
| 2023-09-28 | 20.67 | 20.80 | 20.57 | 20.67 | 20.38 | qfq | 843,284 | 17,450,176 | 0.24% |
| 2023-09-27 | 20.42 | 20.66 | 20.09 | 20.62 | 20.33 | qfq | 1,220,800 | 25,014,932 | 0.15% |
| 2023-09-26 | 20.35 | 20.70 | 20.17 | 20.59 | 20.30 | qfq | 1,397,180 | 28,644,103 | 1.13% |
| 2023-09-25 | 20.26 | 20.59 | 20.07 | 20.36 | 20.08 | qfq | 1,120,058 | 22,779,195 | 0.49% |
| 2023-09-22 | 19.67 | 20.33 | 19.53 | 20.26 | 19.98 | qfq | 1,288,442 | 25,796,738 | 2.48% |
| 2023-09-21 | 19.70 | 19.95 | 19.43 | 19.77 | 19.49 | qfq | 979,900 | 19,332,547 | 0.36% |
| 2023-09-20 | 19.92 | 20.27 | 19.65 | 19.70 | 19.42 | qfq | 1,157,866 | 23,051,404 | -2.09% |
| 2023-09-19 | 20.42 | 20.45 | 19.97 | 20.12 | 19.84 | qfq | 1,076,607 | 21,660,057 | -1.90% |
| 2023-09-18 | 19.82 | 20.97 | 19.67 | 20.51 | 20.22 | qfq | 1,784,489 | 36,576,516 | 2.14% |
| 2023-09-15 | 20.03 | 20.29 | 19.81 | 20.08 | 19.80 | qfq | 816,500 | 16,349,832 | 0.55% |
| 2023-09-14 | 20.38 | 20.45 | 19.80 | 19.97 | 19.69 | qfq | 1,180,823 | 23,632,441 | -1.92% |
| 2023-09-13 | 20.92 | 20.92 | 20.17 | 20.36 | 20.08 | qfq | 966,100 | 19,729,029 | -2.12% |
| 2023-09-12 | 20.68 | 20.88 | 20.60 | 20.80 | 20.51 | qfq | 694,452 | 14,423,542 | 0.34% |
| 2023-09-11 | 20.69 | 20.88 | 20.39 | 20.73 | 20.44 | qfq | 801,763 | 16,575,878 | 0.88% |
| 2023-09-08 | 20.23 | 20.58 | 20.23 | 20.55 | 20.26 | qfq | 681,350 | 13,931,226 | 0.83% |
| 2023-09-07 | 20.79 | 20.83 | 20.32 | 20.38 | 20.09 | qfq | 1,074,252 | 22,101,034 | -1.55% |
| 2023-09-06 | 20.49 | 20.76 | 20.38 | 20.70 | 20.41 | qfq | 1,002,484 | 20,689,239 | 1.12% |
| 2023-09-05 | 20.85 | 20.85 | 20.46 | 20.47 | 20.18 | qfq | 795,400 | 16,385,374 | -1.16% |
| 2023-09-04 | 20.59 | 20.77 | 20.43 | 20.71 | 20.42 | qfq | 1,183,922 | 24,384,738 | 1.07% |
| 2023-09-01 | 20.76 | 21.10 | 20.41 | 20.49 | 20.20 | qfq | 1,265,660 | 26,129,859 | -2.24% |
| 2023-08-31 | 20.96 | 21.04 | 20.75 | 20.96 | 20.67 | qfq | 1,355,980 | 28,356,083 | -0.14% |
| 2023-08-30 | 20.49 | 21.15 | 20.40 | 20.99 | 20.70 | qfq | 2,179,762 | 45,441,872 | 3.20% |
| 2023-08-29 | 19.42 | 20.46 | 19.33 | 20.34 | 20.06 | qfq | 2,386,300 | 48,038,159 | 4.74% |
| 2023-08-28 | 20.80 | 20.80 | 19.42 | 19.42 | 19.15 | qfq | 1,434,991 | 28,787,928 | -1.52% |
| 2023-08-25 | 20.58 | 20.83 | 19.46 | 19.72 | 19.44 | qfq | 1,488,637 | 29,776,429 | -4.50% |
| 2023-08-24 | 21.21 | 21.55 | 20.10 | 20.65 | 20.36 | qfq | 2,081,837 | 43,191,459 | -4.66% |
| 2023-08-23 | 21.88 | 21.95 | 21.62 | 21.66 | 21.36 | qfq | 1,000,400 | 21,797,864 | -1.14% |
| 2023-08-22 | 21.65 | 21.95 | 21.32 | 21.91 | 21.60 | qfq | 1,573,580 | 34,118,766 | 1.25% |
| 2023-08-21 | 21.55 | 22.00 | 21.55 | 21.64 | 21.34 | qfq | 1,077,479 | 23,437,571 | 0.65% |
| 2023-08-18 | 21.47 | 21.91 | 21.38 | 21.50 | 21.20 | qfq | 1,513,288 | 32,771,004 | 0.05% |
| 2023-08-17 | 21.05 | 21.52 | 20.83 | 21.49 | 21.19 | qfq | 1,326,602 | 28,286,510 | 2.04% |
| 2023-08-16 | 21.15 | 21.35 | 21.05 | 21.06 | 20.77 | qfq | 822,704 | 17,436,118 | -1.13% |
| 2023-08-15 | 21.46 | 21.47 | 21.12 | 21.30 | 21.00 | qfq | 807,962 | 17,162,355 | -0.75% |
| 2023-08-14 | 21.10 | 21.47 | 20.95 | 21.46 | 21.16 | qfq | 1,086,583 | 23,086,222 | 1.90% |
| 2023-08-11 | 21.42 | 21.48 | 21.03 | 21.06 | 20.77 | qfq | 1,177,088 | 24,968,671 | -1.68% |
| 2023-08-10 | 21.08 | 21.49 | 20.88 | 21.42 | 21.12 | qfq | 1,199,668 | 25,551,075 | 1.66% |
| 2023-08-09 | 21.35 | 21.42 | 21.00 | 21.07 | 20.78 | qfq | 1,631,300 | 34,519,305 | -2.00% |
| 2023-08-08 | 21.00 | 21.94 | 20.99 | 21.50 | 21.20 | qfq | 3,620,402 | 77,395,503 | -3.76% |
| 2023-08-07 | 23.00 | 23.00 | 22.33 | 22.34 | 22.03 | qfq | 2,118,227 | 47,896,003 | -3.29% |
| 2023-08-04 | 23.37 | 23.89 | 23.09 | 23.10 | 22.78 | qfq | 2,261,098 | 53,105,321 | -1.11% |
| 2023-08-03 | 23.10 | 23.95 | 23.00 | 23.36 | 23.03 | qfq | 1,919,048 | 45,004,836 | -0.93% |
| 2023-08-02 | 22.82 | 24.42 | 22.72 | 23.58 | 23.25 | qfq | 2,969,252 | 69,722,436 | 1.99% |
| 2023-08-01 | 22.78 | 23.40 | 22.77 | 23.12 | 22.80 | qfq | 1,236,123 | 28,524,606 | 0.78% |
| 2023-07-31 | 23.10 | 23.17 | 22.73 | 22.94 | 22.62 | qfq | 1,782,700 | 40,885,348 | -1.59% |
| 2023-07-28 | 24.29 | 24.59 | 22.72 | 23.31 | 22.98 | qfq | 3,372,066 | 78,787,393 | -5.24% |
| 2023-07-27 | 24.44 | 25.08 | 24.22 | 24.60 | 24.26 | qfq | 3,524,260 | 86,318,225 | -2.26% |
| 2023-07-26 | 23.50 | 25.50 | 23.37 | 25.17 | 24.82 | qfq | 5,963,550 | 147,609,126 | 6.70% |
| 2023-07-25 | 23.10 | 23.59 | 23.10 | 23.59 | 23.26 | qfq | 980,050 | 22,883,959 | 2.48% |
| 2023-07-24 | 22.83 | 23.16 | 22.81 | 23.02 | 22.70 | qfq | 493,000 | 11,342,817 | 0.00% |
| 2023-07-21 | 23.00 | 23.28 | 22.70 | 23.02 | 22.70 | qfq | 748,934 | 17,192,429 | -0.78% |
| 2023-07-20 | 23.98 | 23.98 | 23.18 | 23.20 | 22.88 | qfq | 721,200 | 16,950,851 | -2.15% |
| 2023-07-19 | 23.85 | 23.89 | 23.56 | 23.71 | 23.38 | qfq | 702,752 | 16,650,773 | 0.34% |
| 2023-07-18 | 23.85 | 23.96 | 23.52 | 23.63 | 23.30 | qfq | 874,623 | 20,706,561 | -1.13% |