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
鼎泰高科301377.SZ
最近收盘价425.002026-07-17
最近交易日2026-07-17
成交量（股）5,209,393
成交额（元）2,299,298,083
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2026-04-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-25 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-23 | 2023-11-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 454.87 | 462.00 | 420.01 | 425.00 | 425.00 | qfq | 5,209,393 | 2,299,298,083 | -8.24% |
| 2026-07-16 | 452.88 | 481.94 | 449.55 | 463.19 | 463.19 | qfq | 4,496,963 | 2,091,781,717 | -1.00% |
| 2026-07-15 | 503.66 | 505.50 | 466.15 | 467.88 | 467.88 | qfq | 5,207,208 | 2,507,908,213 | -5.64% |
| 2026-07-14 | 445.80 | 499.58 | 442.00 | 495.85 | 495.85 | qfq | 7,007,600 | 3,326,092,165 | 13.29% |
| 2026-07-13 | 465.52 | 466.69 | 431.00 | 437.70 | 437.70 | qfq | 6,016,378 | 2,695,137,137 | -6.26% |
| 2026-07-10 | 490.00 | 505.98 | 465.00 | 466.94 | 466.94 | qfq | 5,022,966 | 2,452,993,162 | -3.54% |
| 2026-07-09 | 486.45 | 489.00 | 450.30 | 484.08 | 484.08 | qfq | 4,755,675 | 2,253,634,497 | 2.33% |
| 2026-07-08 | 498.67 | 502.00 | 471.32 | 473.08 | 473.08 | qfq | 3,796,263 | 1,839,224,737 | -3.23% |
| 2026-07-07 | 493.32 | 503.32 | 479.00 | 488.89 | 488.89 | qfq | 3,791,387 | 1,865,895,562 | 0.59% |
| 2026-07-06 | 509.89 | 528.81 | 484.07 | 486.00 | 486.00 | qfq | 5,856,250 | 2,933,173,273 | -6.18% |
| 2026-07-03 | 527.54 | 539.00 | 510.77 | 518.04 | 518.04 | qfq | 5,027,731 | 2,636,554,636 | -2.44% |
| 2026-07-02 | 537.99 | 566.76 | 527.00 | 531.00 | 531.00 | qfq | 5,693,417 | 3,102,052,063 | -4.38% |
| 2026-07-01 | 551.69 | 565.20 | 532.00 | 555.30 | 555.30 | qfq | 6,990,578 | 3,840,627,015 | 0.80% |
| 2026-06-30 | 557.16 | 565.00 | 526.80 | 550.90 | 550.90 | qfq | 7,227,511 | 3,910,708,337 | -0.52% |
| 2026-06-29 | 579.39 | 588.00 | 530.00 | 553.80 | 553.80 | qfq | 8,270,035 | 4,583,303,946 | -6.14% |
| 2026-06-26 | 640.00 | 662.30 | 589.07 | 590.00 | 590.00 | qfq | 5,570,791 | 3,405,198,591 | -7.88% |
| 2026-06-25 | 620.00 | 649.99 | 603.18 | 640.50 | 640.50 | qfq | 4,036,354 | 2,549,894,189 | 3.31% |
| 2026-06-24 | 580.83 | 635.90 | 580.06 | 620.00 | 620.00 | qfq | 4,756,626 | 2,899,822,715 | 3.33% |
| 2026-06-23 | 644.80 | 644.80 | 583.87 | 600.00 | 600.00 | qfq | 5,324,741 | 3,221,941,047 | -9.04% |
| 2026-06-22 | 605.00 | 666.00 | 600.00 | 659.60 | 659.60 | qfq | 4,843,856 | 3,098,611,222 | 9.93% |
| 2026-06-18 | 570.10 | 628.18 | 570.01 | 600.00 | 600.00 | qfq | 4,214,006 | 2,552,510,767 | 1.69% |
| 2026-06-17 | 539.00 | 598.68 | 536.01 | 590.00 | 590.00 | qfq | 5,555,400 | 3,156,266,854 | 6.58% |
| 2026-06-16 | 549.00 | 577.65 | 534.90 | 553.58 | 553.58 | qfq | 6,378,826 | 3,504,223,440 | 0.00% |
| 2026-06-15 | 477.42 | 556.00 | 459.00 | 553.56 | 553.56 | qfq | 5,829,984 | 2,960,327,543 | 17.45% |
| 2026-06-12 | 443.82 | 477.37 | 438.81 | 471.30 | 471.30 | qfq | 6,561,676 | 3,049,840,988 | 9.38% |
| 2026-06-11 | 429.65 | 444.00 | 415.00 | 430.89 | 430.89 | qfq | 4,424,963 | 1,886,350,620 | -0.30% |
| 2026-06-10 | 433.64 | 437.00 | 414.58 | 432.20 | 432.20 | qfq | 4,738,546 | 2,015,836,671 | -1.62% |
| 2026-06-09 | 425.00 | 443.90 | 411.63 | 439.30 | 439.30 | qfq | 5,657,198 | 2,418,263,819 | 3.45% |
| 2026-06-08 | 388.00 | 443.99 | 375.73 | 424.63 | 424.63 | qfq | 6,574,758 | 2,715,493,944 | 7.25% |
| 2026-06-05 | 408.50 | 425.80 | 390.32 | 395.91 | 395.91 | qfq | 5,673,012 | 2,309,719,103 | -3.09% |
| 2026-06-04 | 378.00 | 416.27 | 372.00 | 408.52 | 408.52 | qfq | 6,583,297 | 2,631,353,448 | 6.18% |
| 2026-06-03 | 344.28 | 403.00 | 338.11 | 384.74 | 384.74 | qfq | 8,037,228 | 3,001,052,563 | 11.75% |
| 2026-06-02 | 338.37 | 357.32 | 338.04 | 344.28 | 344.28 | qfq | 5,357,867 | 1,854,467,421 | 1.75% |
| 2026-06-01 | 344.42 | 355.86 | 331.11 | 338.37 | 338.37 | qfq | 6,686,250 | 2,278,328,374 | -3.52% |
| 2026-05-29 | 368.00 | 368.11 | 346.00 | 350.72 | 350.72 | qfq | 6,003,823 | 2,131,857,720 | -5.11% |
| 2026-05-28 | 343.90 | 377.10 | 336.89 | 369.62 | 369.62 | qfq | 7,739,810 | 2,772,927,815 | 6.49% |
| 2026-05-27 | 326.94 | 354.98 | 322.01 | 347.08 | 347.08 | qfq | 9,106,311 | 3,109,919,628 | 6.07% |
| 2026-05-26 | 320.94 | 334.28 | 301.58 | 327.23 | 327.23 | qfq | 9,827,103 | 3,119,159,123 | -0.08% |
| 2026-05-25 | 330.01 | 332.66 | 308.11 | 327.49 | 327.49 | qfq | 7,499,259 | 2,414,117,074 | 5.43% |
| 2026-05-22 | 262.00 | 310.63 | 262.00 | 310.63 | 310.63 | qfq | 6,179,711 | 1,819,327,369 | 20.00% |
| 2026-05-21 | 249.20 | 277.75 | 249.00 | 258.86 | 258.86 | qfq | 6,010,001 | 1,598,856,739 | 4.36% |
| 2026-05-20 | 246.71 | 252.30 | 244.12 | 248.05 | 248.05 | qfq | 3,217,958 | 795,786,664 | 0.02% |
| 2026-05-19 | 253.61 | 258.61 | 237.96 | 247.99 | 247.99 | qfq | 3,698,023 | 913,651,299 | -2.24% |
| 2026-05-18 | 240.00 | 258.00 | 225.00 | 253.68 | 253.68 | qfq | 7,198,704 | 1,769,423,405 | 2.42% |
| 2026-05-15 | 228.21 | 250.99 | 226.62 | 247.69 | 247.69 | qfq | 8,678,382 | 2,108,228,422 | 9.60% |
| 2026-05-14 | 239.01 | 241.00 | 223.82 | 226.00 | 226.00 | qfq | 4,504,783 | 1,033,574,693 | -4.55% |
| 2026-05-13 | 231.59 | 241.16 | 228.08 | 236.77 | 236.77 | qfq | 4,941,494 | 1,164,040,246 | -0.50% |
| 2026-05-12 | 237.35 | 238.50 | 230.02 | 237.97 | 237.97 | qfq | 3,657,868 | 858,861,922 | 1.11% |
| 2026-05-11 | 238.50 | 239.88 | 228.00 | 235.35 | 235.35 | qfq | 4,093,307 | 961,860,792 | -0.86% |
| 2026-05-08 | 231.34 | 243.50 | 226.96 | 237.38 | 237.38 | qfq | 4,151,242 | 982,921,930 | 0.99% |
| 2026-05-07 | 237.00 | 238.89 | 227.28 | 235.06 | 235.06 | qfq | 3,611,839 | 846,077,454 | -1.05% |
| 2026-05-06 | 235.00 | 244.57 | 231.00 | 237.55 | 237.55 | qfq | 4,477,195 | 1,068,088,917 | 1.23% |
| 2026-04-30 | 228.31 | 235.85 | 225.01 | 234.66 | 234.66 | qfq | 2,997,941 | 697,368,343 | 2.92% |
| 2026-04-29 | 222.99 | 235.00 | 220.82 | 228.00 | 228.00 | qfq | 3,519,620 | 805,060,496 | 2.24% |
| 2026-04-28 | 228.50 | 230.67 | 220.81 | 223.00 | 223.00 | qfq | 3,378,910 | 760,852,286 | -2.69% |
| 2026-04-27 | 220.00 | 237.55 | 219.49 | 229.16 | 228.66 | qfq | 5,079,040 | 1,166,118,598 | 5.76% |
| 2026-04-24 | 223.38 | 227.80 | 215.13 | 216.68 | 216.21 | qfq | 3,564,502 | 782,874,617 | -2.99% |
| 2026-04-23 | 236.70 | 239.88 | 220.01 | 223.35 | 222.86 | qfq | 5,071,423 | 1,149,719,827 | -5.64% |
| 2026-04-22 | 228.00 | 236.99 | 223.59 | 236.69 | 236.17 | qfq | 4,499,562 | 1,037,358,867 | 4.27% |
| 2026-04-21 | 226.00 | 228.68 | 222.53 | 227.00 | 226.50 | qfq | 3,639,133 | 820,478,725 | -0.22% |
| 2026-04-20 | 225.83 | 243.50 | 224.30 | 227.50 | 227.00 | qfq | 5,486,395 | 1,272,742,112 | 1.01% |
| 2026-04-17 | 217.17 | 227.94 | 209.43 | 225.22 | 224.73 | qfq | 5,780,650 | 1,275,045,841 | 3.96% |
| 2026-04-16 | 220.00 | 224.00 | 207.02 | 216.64 | 216.17 | qfq | 7,956,789 | 1,719,986,289 | -0.30% |
| 2026-04-15 | 230.00 | 243.70 | 212.30 | 217.30 | 216.83 | qfq | 8,253,426 | 1,851,192,814 | -4.92% |
| 2026-04-14 | 213.00 | 229.00 | 212.08 | 228.55 | 228.05 | qfq | 4,536,880 | 1,014,059,534 | 8.02% |
| 2026-04-13 | 212.00 | 214.30 | 209.51 | 211.58 | 211.12 | qfq | 3,506,422 | 741,368,348 | -1.46% |
| 2026-04-10 | 206.03 | 218.88 | 205.00 | 214.71 | 214.24 | qfq | 3,692,402 | 784,977,955 | 4.25% |
| 2026-04-09 | 208.79 | 216.10 | 205.02 | 205.95 | 205.50 | qfq | 3,635,982 | 762,807,733 | -2.40% |
| 2026-04-08 | 202.77 | 211.95 | 200.00 | 211.01 | 210.55 | qfq | 4,106,052 | 853,488,681 | 8.24% |
| 2026-04-07 | 192.16 | 201.77 | 192.16 | 194.95 | 194.52 | qfq | 2,619,601 | 516,949,788 | 0.95% |
| 2026-04-03 | 186.24 | 199.30 | 186.24 | 193.11 | 192.69 | qfq | 3,790,200 | 738,119,522 | 4.27% |
| 2026-04-02 | 192.15 | 194.34 | 184.04 | 185.21 | 184.81 | qfq | 2,563,027 | 482,105,856 | -4.48% |
| 2026-04-01 | 198.31 | 198.50 | 190.36 | 193.90 | 193.48 | qfq | 2,910,150 | 563,758,261 | 0.49% |
| 2026-03-31 | 192.70 | 197.00 | 187.60 | 192.96 | 192.54 | qfq | 4,200,973 | 810,735,386 | -0.06% |
| 2026-03-30 | 180.00 | 196.00 | 179.00 | 193.08 | 192.66 | qfq | 4,626,441 | 880,159,141 | 6.37% |
| 2026-03-27 | 176.19 | 186.71 | 172.17 | 181.52 | 181.12 | qfq | 2,895,266 | 519,765,850 | 0.23% |
| 2026-03-26 | 181.51 | 184.97 | 179.23 | 181.11 | 180.71 | qfq | 2,200,070 | 400,619,608 | -0.63% |
| 2026-03-25 | 174.63 | 182.98 | 174.63 | 182.26 | 181.86 | qfq | 2,702,246 | 487,924,644 | 4.98% |
| 2026-03-24 | 170.14 | 174.99 | 167.01 | 173.62 | 173.24 | qfq | 2,476,570 | 422,442,442 | 4.57% |
| 2026-03-23 | 173.87 | 178.00 | 165.08 | 166.03 | 165.67 | qfq | 2,807,966 | 478,099,946 | -6.51% |
| 2026-03-20 | 182.41 | 185.00 | 175.68 | 177.59 | 177.20 | qfq | 3,984,745 | 718,871,098 | -1.33% |
| 2026-03-19 | 183.20 | 185.99 | 178.10 | 179.98 | 179.59 | qfq | 2,444,475 | 442,765,261 | -4.00% |
| 2026-03-18 | 185.13 | 189.60 | 184.17 | 187.47 | 187.06 | qfq | 2,523,072 | 471,987,004 | 1.78% |
| 2026-03-17 | 193.51 | 198.51 | 183.65 | 184.20 | 183.80 | qfq | 3,110,514 | 584,927,168 | -4.81% |
| 2026-03-16 | 182.80 | 195.98 | 179.00 | 193.50 | 193.08 | qfq | 3,996,114 | 749,704,045 | 7.02% |
| 2026-03-13 | 180.79 | 184.42 | 178.22 | 180.80 | 180.41 | qfq | 2,452,132 | 443,414,576 | -0.84% |
| 2026-03-12 | 190.26 | 194.36 | 180.00 | 182.33 | 181.93 | qfq | 3,394,567 | 628,397,939 | -4.81% |
| 2026-03-11 | 195.00 | 201.57 | 190.08 | 191.55 | 191.13 | qfq | 2,573,402 | 500,811,578 | -1.70% |
| 2026-03-10 | 188.07 | 196.88 | 188.07 | 194.87 | 194.44 | qfq | 3,101,957 | 600,784,271 | 4.60% |
| 2026-03-09 | 186.00 | 190.18 | 171.11 | 186.30 | 185.89 | qfq | 3,906,411 | 702,278,196 | -2.82% |
| 2026-03-06 | 190.38 | 198.13 | 185.00 | 191.70 | 191.28 | qfq | 3,046,955 | 582,914,939 | 0.70% |
| 2026-03-05 | 194.00 | 195.00 | 188.00 | 190.36 | 189.94 | qfq | 2,995,388 | 571,840,950 | -0.61% |
| 2026-03-04 | 185.95 | 194.88 | 184.28 | 191.52 | 191.10 | qfq | 3,263,732 | 617,279,227 | -0.69% |
| 2026-03-03 | 194.34 | 198.51 | 188.35 | 192.85 | 192.43 | qfq | 4,433,451 | 860,981,628 | 0.41% |
| 2026-03-02 | 191.61 | 198.99 | 191.00 | 192.06 | 191.64 | qfq | 3,675,041 | 712,042,790 | -2.92% |
| 2026-02-27 | 202.41 | 206.03 | 195.51 | 197.83 | 197.40 | qfq | 4,877,803 | 970,843,384 | -5.30% |
| 2026-02-26 | 207.78 | 216.00 | 204.00 | 208.90 | 208.44 | qfq | 5,418,915 | 1,138,181,511 | -1.69% |
| 2026-02-25 | 190.00 | 219.95 | 180.20 | 212.50 | 212.04 | qfq | 6,150,799 | 1,196,032,537 | 11.75% |
| 2026-02-24 | 181.53 | 191.80 | 180.01 | 190.16 | 189.75 | qfq | 3,531,778 | 667,333,638 | 5.90% |
| 2026-02-13 | 180.54 | 188.58 | 178.90 | 179.57 | 179.18 | qfq | 2,649,166 | 483,629,602 | -1.69% |
| 2026-02-12 | 176.00 | 187.50 | 174.01 | 182.66 | 182.26 | qfq | 3,816,015 | 694,925,508 | 3.19% |
| 2026-02-11 | 180.16 | 180.50 | 168.12 | 177.01 | 176.62 | qfq | 4,530,034 | 785,116,348 | -1.66% |
| 2026-02-10 | 175.89 | 182.88 | 174.31 | 180.00 | 179.61 | qfq | 3,402,587 | 611,832,544 | 3.37% |
| 2026-02-09 | 168.88 | 179.55 | 167.50 | 174.14 | 173.76 | qfq | 4,615,249 | 806,272,009 | 4.87% |
| 2026-02-06 | 168.62 | 171.50 | 160.81 | 166.06 | 165.70 | qfq | 3,548,186 | 588,591,830 | -3.71% |
| 2026-02-05 | 172.00 | 177.00 | 169.08 | 172.45 | 172.07 | qfq | 2,546,620 | 439,981,481 | -0.52% |
| 2026-02-04 | 174.01 | 175.49 | 165.60 | 173.35 | 172.97 | qfq | 3,019,499 | 515,070,863 | -1.25% |
| 2026-02-03 | 173.00 | 177.44 | 164.50 | 175.54 | 175.16 | qfq | 4,901,214 | 837,416,671 | 2.99% |
| 2026-02-02 | 177.02 | 183.39 | 170.30 | 170.45 | 170.08 | qfq | 3,673,352 | 647,294,104 | -5.56% |
| 2026-01-30 | 173.50 | 183.33 | 172.00 | 180.49 | 180.10 | qfq | 5,096,895 | 907,563,164 | 3.14% |
| 2026-01-29 | 177.10 | 192.20 | 175.00 | 175.00 | 174.62 | qfq | 5,750,523 | 1,048,888,817 | -1.39% |
| 2026-01-28 | 180.17 | 181.57 | 174.58 | 177.47 | 177.08 | qfq | 3,450,646 | 611,863,567 | -2.77% |
| 2026-01-27 | 176.58 | 184.55 | 173.00 | 182.53 | 182.13 | qfq | 4,949,847 | 888,935,910 | 1.89% |
| 2026-01-26 | 163.10 | 182.14 | 160.97 | 179.15 | 178.76 | qfq | 6,664,941 | 1,154,116,366 | 10.21% |
| 2026-01-23 | 173.00 | 173.43 | 159.50 | 162.55 | 162.20 | qfq | 5,882,342 | 963,074,105 | -5.74% |
| 2026-01-22 | 169.01 | 177.77 | 167.00 | 172.45 | 172.07 | qfq | 5,727,517 | 984,321,592 | 2.04% |
| 2026-01-21 | 155.00 | 173.49 | 153.73 | 169.00 | 168.63 | qfq | 8,573,434 | 1,380,433,126 | 9.23% |
| 2026-01-20 | 156.88 | 157.98 | 152.69 | 154.72 | 154.38 | qfq | 4,481,308 | 692,739,727 | -1.67% |
| 2026-01-19 | 155.43 | 158.77 | 152.14 | 157.35 | 157.01 | qfq | 3,985,442 | 622,149,657 | -0.34% |
| 2026-01-16 | 161.21 | 162.96 | 155.54 | 157.89 | 157.55 | qfq | 5,756,829 | 912,675,712 | -1.56% |
| 2026-01-15 | 160.47 | 164.80 | 154.25 | 160.40 | 160.05 | qfq | 5,907,151 | 941,746,735 | -0.59% |
| 2026-01-14 | 148.02 | 162.88 | 147.31 | 161.36 | 161.01 | qfq | 9,025,680 | 1,423,426,698 | 10.29% |
| 2026-01-13 | 150.06 | 152.60 | 146.00 | 146.30 | 145.98 | qfq | 5,498,119 | 820,090,971 | -4.38% |
| 2026-01-12 | 148.48 | 155.80 | 136.85 | 153.00 | 152.67 | qfq | 9,807,397 | 1,427,637,199 | 3.00% |
| 2026-01-09 | 149.59 | 156.90 | 143.34 | 148.55 | 148.23 | qfq | 7,499,719 | 1,121,222,798 | -0.56% |
| 2026-01-08 | 145.68 | 154.68 | 143.20 | 149.38 | 149.05 | qfq | 8,014,439 | 1,191,512,905 | 1.86% |
| 2026-01-07 | 136.97 | 153.58 | 136.36 | 146.65 | 146.33 | qfq | 9,158,838 | 1,335,198,248 | 1.14% |
| 2026-01-06 | 145.99 | 150.65 | 141.00 | 145.00 | 144.68 | qfq | 9,580,879 | 1,393,432,964 | 1.46% |
| 2026-01-05 | 142.00 | 144.99 | 136.01 | 142.91 | 142.60 | qfq | 7,701,995 | 1,083,712,370 | 2.74% |
| 2025-12-31 | 142.65 | 144.01 | 136.00 | 139.10 | 138.80 | qfq | 8,764,494 | 1,221,201,858 | -3.67% |
| 2025-12-30 | 142.52 | 148.30 | 141.28 | 144.40 | 144.08 | qfq | 7,294,932 | 1,053,620,593 | -0.82% |
| 2025-12-29 | 140.98 | 153.00 | 140.10 | 145.60 | 145.28 | qfq | 11,322,911 | 1,658,113,334 | 3.93% |
| 2025-12-26 | 139.00 | 145.90 | 135.30 | 140.09 | 139.78 | qfq | 9,940,502 | 1,402,087,454 | -0.12% |
| 2025-12-25 | 138.37 | 142.00 | 136.76 | 140.26 | 139.95 | qfq | 9,031,114 | 1,260,944,538 | 1.62% |
| 2025-12-24 | 142.02 | 144.18 | 135.00 | 138.02 | 137.72 | qfq | 12,275,272 | 1,694,339,851 | -2.37% |
| 2025-12-23 | 126.51 | 145.88 | 124.69 | 141.37 | 141.06 | qfq | 15,334,490 | 2,107,344,439 | 11.88% |
| 2025-12-22 | 114.02 | 128.00 | 113.25 | 126.36 | 126.08 | qfq | 12,626,843 | 1,546,511,987 | 11.63% |
| 2025-12-19 | 119.00 | 119.00 | 111.68 | 113.20 | 112.95 | qfq | 7,697,275 | 880,234,250 | -3.68% |
| 2025-12-18 | 121.42 | 123.55 | 117.40 | 117.52 | 117.26 | qfq | 10,541,845 | 1,262,424,982 | -8.17% |
| 2025-12-17 | 122.20 | 129.41 | 117.01 | 127.98 | 127.70 | qfq | 15,472,104 | 1,912,242,681 | 6.83% |
| 2025-12-16 | 111.00 | 121.00 | 109.15 | 119.80 | 119.54 | qfq | 13,483,247 | 1,575,759,790 | 7.16% |
| 2025-12-15 | 105.80 | 113.66 | 105.52 | 111.80 | 111.56 | qfq | 9,317,416 | 1,029,005,716 | 2.63% |
| 2025-12-12 | 108.63 | 110.75 | 105.48 | 108.93 | 108.69 | qfq | 8,519,862 | 919,827,844 | -0.06% |
| 2025-12-11 | 117.81 | 119.40 | 108.70 | 109.00 | 108.76 | qfq | 12,941,539 | 1,480,346,552 | -7.47% |
| 2025-12-10 | 118.83 | 119.88 | 108.48 | 117.80 | 117.54 | qfq | 17,696,494 | 2,016,057,731 | -2.64% |
| 2025-12-09 | 106.05 | 123.39 | 105.80 | 121.00 | 120.74 | qfq | 17,832,288 | 2,050,065,410 | 14.80% |
| 2025-12-08 | 105.13 | 109.38 | 104.19 | 105.40 | 105.17 | qfq | 10,458,293 | 1,112,839,319 | -0.55% |
| 2025-12-05 | 99.99 | 107.88 | 99.46 | 105.98 | 105.75 | qfq | 9,961,023 | 1,041,339,407 | 7.40% |
| 2025-12-04 | 100.83 | 101.58 | 98.33 | 98.68 | 98.46 | qfq | 4,719,567 | 468,552,373 | -2.30% |
| 2025-12-03 | 99.83 | 105.37 | 99.38 | 101.00 | 100.78 | qfq | 7,338,068 | 751,445,587 | 1.52% |
| 2025-12-02 | 101.10 | 101.31 | 98.78 | 99.49 | 99.27 | qfq | 4,557,256 | 454,938,460 | -1.50% |
| 2025-12-01 | 101.90 | 102.87 | 99.08 | 101.01 | 100.79 | qfq | 4,734,113 | 477,461,687 | 0.62% |
| 2025-11-28 | 101.48 | 102.42 | 100.01 | 100.39 | 100.17 | qfq | 4,315,439 | 435,459,733 | -1.18% |
| 2025-11-27 | 104.24 | 107.80 | 101.29 | 101.59 | 101.37 | qfq | 5,787,442 | 602,490,654 | -2.95% |
| 2025-11-26 | 102.00 | 108.68 | 100.50 | 104.68 | 104.45 | qfq | 6,513,814 | 684,095,218 | 1.77% |
| 2025-11-25 | 102.14 | 107.50 | 101.51 | 102.86 | 102.64 | qfq | 6,983,252 | 730,159,025 | 2.35% |
| 2025-11-24 | 102.80 | 104.50 | 98.90 | 100.50 | 99.88 | qfq | 6,421,151 | 648,007,789 | -1.95% |
| 2025-11-21 | 105.15 | 108.66 | 102.50 | 102.50 | 101.87 | qfq | 6,442,521 | 676,501,778 | -6.89% |
| 2025-11-20 | 114.01 | 115.50 | 109.15 | 110.08 | 109.40 | qfq | 7,021,342 | 784,354,776 | 0.98% |
| 2025-11-19 | 114.58 | 114.58 | 107.42 | 109.01 | 108.34 | qfq | 6,552,634 | 721,678,006 | -3.02% |
| 2025-11-18 | 108.08 | 118.32 | 107.00 | 112.40 | 111.71 | qfq | 9,055,820 | 1,028,484,629 | 2.55% |
| 2025-11-17 | 114.00 | 115.70 | 109.10 | 109.60 | 108.93 | qfq | 5,399,966 | 600,180,245 | -1.26% |
| 2025-11-14 | 110.28 | 115.75 | 109.05 | 111.00 | 110.32 | qfq | 7,754,694 | 871,301,144 | -1.77% |
| 2025-11-13 | 114.11 | 116.99 | 111.21 | 113.00 | 112.30 | qfq | 8,793,069 | 999,765,931 | -2.08% |
| 2025-11-12 | 105.60 | 116.66 | 105.00 | 115.40 | 114.69 | qfq | 15,252,588 | 1,712,819,684 | 7.83% |
| 2025-11-11 | 116.97 | 117.00 | 104.00 | 107.02 | 106.36 | qfq | 14,894,727 | 1,611,801,534 | -7.15% |
| 2025-11-10 | 115.44 | 116.98 | 109.90 | 115.26 | 114.55 | qfq | 11,451,321 | 1,293,021,290 | 0.58% |
| 2025-11-07 | 116.02 | 118.00 | 112.50 | 114.60 | 113.89 | qfq | 9,568,123 | 1,104,222,655 | -3.34% |
| 2025-11-06 | 118.23 | 121.00 | 113.09 | 118.56 | 117.83 | qfq | 14,672,710 | 1,713,685,106 | -1.60% |
| 2025-11-05 | 112.02 | 122.00 | 112.02 | 120.49 | 119.75 | qfq | 14,203,062 | 1,671,268,723 | 0.83% |
| 2025-11-04 | 118.33 | 121.00 | 114.58 | 119.50 | 118.76 | qfq | 16,351,743 | 1,924,719,566 | 1.38% |
| 2025-11-03 | 117.00 | 119.96 | 114.54 | 117.87 | 117.14 | qfq | 16,062,767 | 1,885,617,309 | -4.17% |
| 2025-10-31 | 134.07 | 134.07 | 120.83 | 123.00 | 122.24 | qfq | 20,802,727 | 2,610,795,492 | -10.68% |
| 2025-10-30 | 125.00 | 137.70 | 122.50 | 137.70 | 136.85 | qfq | 17,166,241 | 2,229,814,563 | 5.50% |
| 2025-10-29 | 120.00 | 132.50 | 118.30 | 130.52 | 129.72 | qfq | 17,040,911 | 2,151,227,180 | 12.03% |
| 2025-10-28 | 108.79 | 118.18 | 107.69 | 116.50 | 115.78 | qfq | 16,435,642 | 1,852,015,398 | 4.95% |
| 2025-10-27 | 98.40 | 114.80 | 98.01 | 111.00 | 110.32 | qfq | 17,063,293 | 1,826,867,557 | 14.70% |
| 2025-10-24 | 92.52 | 102.88 | 89.00 | 96.77 | 96.17 | qfq | 18,756,228 | 1,814,159,970 | 2.72% |
| 2025-10-23 | 86.66 | 95.80 | 85.50 | 94.21 | 93.63 | qfq | 16,592,500 | 1,535,198,062 | 8.04% |
| 2025-10-22 | 79.76 | 91.00 | 78.60 | 87.20 | 86.66 | qfq | 17,195,024 | 1,471,271,540 | 10.94% |
| 2025-10-21 | 79.89 | 80.40 | 75.00 | 78.60 | 78.12 | qfq | 12,317,987 | 957,138,036 | 4.58% |
| 2025-10-20 | 70.50 | 75.50 | 68.20 | 75.16 | 74.70 | qfq | 10,556,304 | 768,308,112 | 8.72% |
| 2025-10-17 | 71.12 | 71.80 | 68.00 | 69.13 | 68.70 | qfq | 5,507,900 | 384,187,989 | -3.19% |
| 2025-10-16 | 72.27 | 73.80 | 70.98 | 71.41 | 70.97 | qfq | 8,376,339 | 601,780,975 | -1.65% |
| 2025-10-15 | 66.00 | 75.00 | 64.63 | 72.61 | 72.16 | qfq | 12,201,518 | 866,881,949 | 11.71% |
| 2025-10-14 | 68.08 | 68.97 | 64.79 | 65.00 | 64.60 | qfq | 5,039,582 | 335,538,864 | -3.42% |
| 2025-10-13 | 65.08 | 68.10 | 64.50 | 67.30 | 66.89 | qfq | 4,430,356 | 295,833,603 | -1.72% |
| 2025-10-10 | 70.50 | 71.39 | 68.00 | 68.48 | 68.06 | qfq | 5,316,242 | 369,448,967 | -3.35% |
| 2025-10-09 | 71.69 | 72.58 | 70.68 | 70.85 | 70.41 | qfq | 4,780,562 | 341,460,353 | -1.17% |
| 2025-09-30 | 73.94 | 74.03 | 71.20 | 71.69 | 71.25 | qfq | 5,793,489 | 418,123,635 | -3.04% |
| 2025-09-29 | 70.68 | 75.59 | 70.68 | 73.94 | 73.49 | qfq | 7,638,975 | 565,949,109 | 3.02% |
| 2025-09-26 | 78.00 | 79.05 | 71.50 | 71.77 | 71.33 | qfq | 9,311,378 | 691,190,164 | -8.57% |
| 2025-09-25 | 80.49 | 80.88 | 76.80 | 78.50 | 78.02 | qfq | 6,153,243 | 484,486,103 | -2.61% |
| 2025-09-24 | 79.71 | 81.50 | 76.85 | 80.60 | 80.10 | qfq | 5,473,549 | 437,562,047 | -0.25% |
| 2025-09-23 | 87.01 | 88.85 | 78.05 | 80.80 | 80.30 | qfq | 9,369,543 | 773,492,734 | -2.97% |
| 2025-09-22 | 82.63 | 83.52 | 79.80 | 83.27 | 82.76 | qfq | 6,929,531 | 568,647,110 | 0.87% |
| 2025-09-19 | 84.55 | 85.43 | 82.03 | 82.55 | 82.04 | qfq | 4,138,200 | 344,979,506 | -1.05% |
| 2025-09-18 | 84.94 | 86.48 | 82.00 | 83.43 | 82.92 | qfq | 7,965,135 | 672,151,865 | -2.28% |
| 2025-09-17 | 86.01 | 86.90 | 83.09 | 85.38 | 84.85 | qfq | 6,700,597 | 569,626,822 | -1.27% |
| 2025-09-16 | 87.84 | 91.00 | 84.54 | 86.48 | 85.95 | qfq | 9,649,780 | 844,426,923 | -1.09% |
| 2025-09-15 | 87.73 | 89.38 | 85.75 | 87.43 | 86.89 | qfq | 8,932,664 | 780,571,932 | -2.38% |
| 2025-09-12 | 87.28 | 93.00 | 82.26 | 89.56 | 89.01 | qfq | 13,311,347 | 1,179,641,921 | 4.81% |
| 2025-09-11 | 71.65 | 85.45 | 71.65 | 85.45 | 84.92 | qfq | 11,969,534 | 971,080,627 | 20.00% |
| 2025-09-10 | 67.98 | 72.98 | 67.36 | 71.21 | 70.77 | qfq | 8,246,697 | 583,988,934 | 7.83% |
| 2025-09-09 | 67.90 | 68.26 | 65.33 | 66.04 | 65.63 | qfq | 5,067,014 | 338,277,969 | -3.28% |
| 2025-09-08 | 70.56 | 70.60 | 67.00 | 68.28 | 67.86 | qfq | 5,126,870 | 352,354,032 | -3.22% |
| 2025-09-05 | 64.80 | 72.65 | 64.44 | 70.55 | 70.12 | qfq | 9,777,402 | 671,025,695 | 9.60% |
| 2025-09-04 | 74.53 | 75.99 | 63.21 | 64.37 | 63.97 | qfq | 10,624,895 | 722,162,130 | -13.40% |
| 2025-09-03 | 73.51 | 75.88 | 71.68 | 74.33 | 73.87 | qfq | 5,659,300 | 415,593,090 | 1.84% |
| 2025-09-02 | 78.39 | 79.58 | 71.16 | 72.99 | 72.54 | qfq | 10,203,511 | 758,284,595 | -6.42% |
| 2025-09-01 | 74.22 | 80.00 | 72.00 | 78.00 | 77.52 | qfq | 8,653,484 | 663,616,192 | 3.45% |
| 2025-08-29 | 76.00 | 76.39 | 73.38 | 75.40 | 74.94 | qfq | 6,806,839 | 508,210,740 | -2.18% |
| 2025-08-28 | 71.71 | 77.98 | 69.96 | 77.08 | 76.61 | qfq | 10,710,676 | 794,408,613 | 8.66% |
| 2025-08-27 | 74.58 | 75.82 | 70.69 | 70.94 | 70.50 | qfq | 9,274,245 | 681,194,307 | -5.80% |
| 2025-08-26 | 73.02 | 77.09 | 72.07 | 75.31 | 74.85 | qfq | 9,000,605 | 672,743,209 | 2.74% |
| 2025-08-25 | 70.30 | 75.68 | 70.00 | 73.30 | 72.85 | qfq | 14,495,125 | 1,057,719,912 | 7.70% |
| 2025-08-22 | 57.16 | 68.06 | 56.99 | 68.06 | 67.64 | qfq | 13,004,049 | 838,821,055 | 19.99% |
| 2025-08-21 | 60.88 | 61.00 | 56.36 | 56.72 | 56.37 | qfq | 8,085,477 | 466,683,123 | -4.33% |
| 2025-08-20 | 59.52 | 59.85 | 57.70 | 59.29 | 58.93 | qfq | 6,073,956 | 355,430,367 | -1.72% |
| 2025-08-19 | 61.18 | 63.11 | 59.99 | 60.33 | 59.96 | qfq | 6,346,757 | 388,384,146 | -4.69% |
| 2025-08-18 | 63.85 | 63.90 | 59.65 | 63.30 | 62.91 | qfq | 8,135,291 | 497,569,993 | 0.92% |
| 2025-08-15 | 58.72 | 63.35 | 58.47 | 62.72 | 62.33 | qfq | 6,506,453 | 399,357,130 | 6.40% |
| 2025-08-14 | 58.40 | 60.72 | 57.87 | 58.95 | 58.59 | qfq | 7,351,535 | 436,016,892 | -1.19% |
| 2025-08-13 | 55.87 | 60.52 | 54.86 | 59.66 | 59.29 | qfq | 9,975,632 | 574,709,152 | 7.09% |
| 2025-08-12 | 55.31 | 56.66 | 53.71 | 55.71 | 55.37 | qfq | 6,486,789 | 358,534,856 | 0.65% |
| 2025-08-11 | 53.43 | 56.50 | 52.20 | 55.35 | 55.01 | qfq | 9,076,746 | 497,079,258 | 5.37% |
| 2025-08-08 | 51.21 | 53.96 | 51.21 | 52.53 | 52.21 | qfq | 5,887,929 | 309,935,620 | 1.53% |
| 2025-08-07 | 51.54 | 52.25 | 49.85 | 51.74 | 51.42 | qfq | 6,399,054 | 327,186,326 | -0.48% |
| 2025-08-06 | 51.49 | 53.13 | 51.31 | 51.99 | 51.67 | qfq | 5,125,928 | 266,479,519 | 0.13% |
| 2025-08-05 | 52.18 | 52.90 | 50.47 | 51.92 | 51.60 | qfq | 6,438,770 | 330,496,757 | 0.10% |
| 2025-08-04 | 50.87 | 52.37 | 50.61 | 51.87 | 51.55 | qfq | 5,244,887 | 270,808,652 | 0.52% |
| 2025-08-01 | 52.03 | 53.31 | 51.33 | 51.60 | 51.28 | qfq | 7,608,021 | 396,337,684 | -2.11% |
| 2025-07-31 | 54.54 | 57.50 | 51.81 | 52.71 | 52.39 | qfq | 13,147,467 | 713,525,744 | -1.38% |
| 2025-07-30 | 54.52 | 55.55 | 52.83 | 53.45 | 53.12 | qfq | 8,236,100 | 444,074,175 | -2.82% |
| 2025-07-29 | 55.63 | 56.10 | 53.39 | 55.00 | 54.66 | qfq | 10,909,305 | 594,839,097 | 0.00% |
| 2025-07-28 | 48.84 | 57.74 | 48.47 | 55.00 | 54.66 | qfq | 13,246,063 | 698,386,780 | 12.61% |
| 2025-07-25 | 46.60 | 50.07 | 46.34 | 48.84 | 48.54 | qfq | 8,467,717 | 409,186,280 | 4.58% |
| 2025-07-24 | 47.70 | 49.55 | 45.92 | 46.70 | 46.41 | qfq | 9,931,545 | 473,122,558 | -2.01% |
| 2025-07-23 | 44.53 | 48.50 | 43.66 | 47.66 | 47.37 | qfq | 13,089,379 | 613,248,617 | 4.98% |
| 2025-07-22 | 45.00 | 46.99 | 44.21 | 45.40 | 45.12 | qfq | 10,601,658 | 485,727,803 | 0.89% |
| 2025-07-21 | 44.52 | 45.60 | 43.10 | 45.00 | 44.72 | qfq | 11,427,858 | 506,933,676 | 0.04% |
| 2025-07-18 | 44.32 | 47.47 | 43.44 | 44.98 | 44.70 | qfq | 15,058,048 | 686,148,802 | 2.51% |
| 2025-07-17 | 40.00 | 44.48 | 39.56 | 43.88 | 43.61 | qfq | 15,580,605 | 663,621,267 | 9.37% |
| 2025-07-16 | 40.83 | 41.69 | 39.86 | 40.12 | 39.87 | qfq | 9,245,442 | 374,938,217 | -1.84% |
| 2025-07-15 | 36.50 | 41.90 | 36.18 | 40.87 | 40.62 | qfq | 16,327,438 | 653,127,938 | 11.61% |
| 2025-07-14 | 34.40 | 37.10 | 34.28 | 36.62 | 36.39 | qfq | 8,790,670 | 316,301,196 | 6.24% |
| 2025-07-11 | 34.57 | 34.77 | 33.76 | 34.47 | 34.26 | qfq | 5,683,057 | 194,715,393 | -0.86% |
| 2025-07-10 | 36.00 | 37.45 | 34.30 | 34.77 | 34.56 | qfq | 9,174,290 | 324,806,395 | -3.15% |
| 2025-07-09 | 36.41 | 36.56 | 35.41 | 35.90 | 35.68 | qfq | 5,770,869 | 207,009,750 | -0.58% |
| 2025-07-08 | 34.68 | 36.46 | 34.56 | 36.11 | 35.89 | qfq | 7,811,611 | 280,549,642 | 3.76% |
| 2025-07-07 | 34.00 | 36.30 | 34.00 | 34.80 | 34.59 | qfq | 7,316,541 | 255,847,635 | 0.00% |
| 2025-07-04 | 35.61 | 37.98 | 34.66 | 34.80 | 34.59 | qfq | 14,526,614 | 527,277,543 | -1.30% |
| 2025-07-03 | 34.13 | 35.55 | 34.13 | 35.26 | 35.04 | qfq | 6,008,710 | 210,150,662 | 2.98% |
| 2025-07-02 | 35.75 | 35.94 | 34.02 | 34.24 | 34.03 | qfq | 6,388,406 | 222,217,091 | -4.22% |
| 2025-07-01 | 35.90 | 35.90 | 35.16 | 35.75 | 35.53 | qfq | 6,293,141 | 223,159,853 | -0.58% |
| 2025-06-30 | 34.11 | 36.80 | 33.21 | 35.96 | 35.74 | qfq | 12,618,200 | 444,115,284 | 7.31% |
| 2025-06-27 | 32.50 | 34.42 | 31.82 | 33.51 | 33.30 | qfq | 9,514,539 | 318,265,219 | 3.17% |
| 2025-06-26 | 33.83 | 34.69 | 32.46 | 32.48 | 32.28 | qfq | 9,042,985 | 301,143,985 | -0.52% |
| 2025-06-25 | 32.45 | 33.20 | 31.88 | 32.65 | 32.45 | qfq | 8,235,710 | 267,621,096 | -0.37% |
| 2025-06-24 | 31.00 | 32.84 | 30.99 | 32.77 | 32.57 | qfq | 9,742,594 | 310,195,455 | 7.44% |
| 2025-06-23 | 30.31 | 31.22 | 30.09 | 30.50 | 30.31 | qfq | 5,883,623 | 180,378,442 | -1.29% |
| 2025-06-20 | 30.57 | 31.33 | 30.28 | 30.90 | 30.71 | qfq | 5,874,812 | 180,513,998 | -0.16% |
| 2025-06-19 | 31.46 | 32.90 | 30.73 | 30.95 | 30.76 | qfq | 10,963,648 | 348,178,222 | -1.56% |
| 2025-06-18 | 29.85 | 31.69 | 29.71 | 31.44 | 31.25 | qfq | 8,626,273 | 266,420,827 | 4.97% |
| 2025-06-17 | 30.61 | 30.61 | 29.82 | 29.95 | 29.77 | qfq | 4,125,174 | 124,100,537 | -1.61% |
| 2025-06-16 | 28.56 | 31.31 | 28.56 | 30.44 | 30.25 | qfq | 8,286,867 | 252,682,359 | 5.58% |
| 2025-06-13 | 29.09 | 29.36 | 28.60 | 28.83 | 28.65 | qfq | 3,638,560 | 104,868,570 | -0.93% |
| 2025-06-12 | 29.10 | 29.75 | 28.84 | 29.10 | 28.92 | qfq | 3,862,300 | 113,187,689 | 0.00% |
| 2025-06-11 | 29.00 | 29.80 | 28.80 | 29.10 | 28.92 | qfq | 3,639,593 | 106,379,951 | 0.34% |
| 2025-06-10 | 29.57 | 29.78 | 28.70 | 29.00 | 28.82 | qfq | 5,418,415 | 158,216,319 | -2.23% |
| 2025-06-09 | 29.40 | 30.36 | 29.01 | 29.66 | 29.48 | qfq | 6,668,700 | 197,640,631 | 2.38% |
| 2025-06-06 | 30.44 | 30.65 | 28.50 | 28.97 | 28.79 | qfq | 9,861,757 | 286,285,578 | -6.00% |
| 2025-06-05 | 29.68 | 31.72 | 28.43 | 30.82 | 30.63 | qfq | 13,479,700 | 403,770,355 | 11.75% |
| 2025-06-04 | 26.14 | 28.45 | 26.07 | 27.58 | 27.41 | qfq | 6,580,125 | 180,385,737 | 4.79% |
| 2025-06-03 | 26.11 | 26.79 | 26.08 | 26.32 | 26.16 | qfq | 2,148,130 | 56,558,113 | -0.04% |
| 2025-05-30 | 27.05 | 27.21 | 26.21 | 26.33 | 26.17 | qfq | 3,154,304 | 83,660,361 | -3.41% |
| 2025-05-29 | 27.05 | 27.68 | 26.94 | 27.26 | 27.09 | qfq | 3,219,449 | 87,973,728 | 0.29% |
| 2025-05-28 | 27.13 | 27.88 | 26.88 | 27.18 | 27.01 | qfq | 4,465,200 | 121,771,200 | 0.41% |
| 2025-05-27 | 28.49 | 29.00 | 27.00 | 27.07 | 26.90 | qfq | 7,302,400 | 202,620,799 | -0.84% |
| 2025-05-26 | 27.17 | 27.55 | 27.13 | 27.30 | 26.85 | qfq | 1,882,900 | 51,444,434 | 0.18% |
| 2025-05-23 | 27.33 | 28.18 | 27.13 | 27.25 | 26.80 | qfq | 3,391,215 | 93,740,274 | -0.26% |
| 2025-05-22 | 27.88 | 28.19 | 27.29 | 27.32 | 26.87 | qfq | 3,113,473 | 86,091,557 | -2.53% |
| 2025-05-21 | 28.78 | 28.78 | 27.74 | 28.03 | 27.57 | qfq | 3,865,400 | 108,672,943 | -3.44% |
| 2025-05-20 | 28.69 | 29.99 | 28.64 | 29.03 | 28.56 | qfq | 7,533,907 | 221,181,854 | 1.22% |
| 2025-05-19 | 27.71 | 28.79 | 27.54 | 28.68 | 28.21 | qfq | 5,745,400 | 162,293,463 | 3.24% |
| 2025-05-16 | 27.19 | 28.14 | 27.15 | 27.78 | 27.33 | qfq | 2,772,817 | 77,211,474 | 1.65% |
| 2025-05-15 | 27.76 | 28.18 | 27.30 | 27.33 | 26.88 | qfq | 2,544,105 | 69,908,923 | -1.69% |
| 2025-05-14 | 27.91 | 28.85 | 27.69 | 27.80 | 27.35 | qfq | 4,867,554 | 137,575,018 | -0.18% |
| 2025-05-13 | 28.11 | 28.51 | 27.80 | 27.85 | 27.39 | qfq | 3,414,900 | 96,097,621 | -0.04% |
| 2025-05-12 | 27.78 | 28.17 | 27.61 | 27.86 | 27.40 | qfq | 3,237,300 | 90,250,789 | 1.16% |
| 2025-05-09 | 28.04 | 28.12 | 27.28 | 27.54 | 27.09 | qfq | 4,367,402 | 120,433,645 | -2.06% |
| 2025-05-08 | 28.07 | 28.60 | 27.73 | 28.12 | 27.66 | qfq | 4,542,965 | 127,679,214 | 0.00% |
| 2025-05-07 | 28.97 | 29.43 | 27.77 | 28.12 | 27.66 | qfq | 8,205,700 | 233,183,305 | -1.09% |
| 2025-05-06 | 26.92 | 28.75 | 26.54 | 28.43 | 27.97 | qfq | 8,295,000 | 231,445,011 | 7.16% |
| 2025-04-30 | 26.33 | 26.76 | 26.00 | 26.53 | 26.10 | qfq | 2,892,768 | 76,505,200 | 1.57% |
| 2025-04-29 | 25.88 | 26.37 | 25.61 | 26.12 | 25.69 | qfq | 2,143,694 | 55,988,284 | 0.73% |
| 2025-04-28 | 26.01 | 26.21 | 25.71 | 25.93 | 25.51 | qfq | 2,136,765 | 55,473,874 | -0.95% |
| 2025-04-25 | 25.98 | 26.57 | 25.98 | 26.18 | 25.75 | qfq | 2,731,841 | 71,625,589 | 0.31% |
| 2025-04-24 | 27.11 | 27.75 | 26.03 | 26.10 | 25.67 | qfq | 5,588,823 | 149,834,470 | -3.80% |
| 2025-04-23 | 26.82 | 27.72 | 26.13 | 27.13 | 26.69 | qfq | 9,494,107 | 255,098,141 | 3.59% |
| 2025-04-22 | 25.88 | 26.45 | 25.71 | 26.19 | 25.76 | qfq | 4,315,900 | 113,037,615 | 1.04% |
| 2025-04-21 | 24.09 | 25.96 | 23.87 | 25.92 | 25.50 | qfq | 4,903,400 | 123,798,974 | 7.42% |
| 2025-04-18 | 24.00 | 24.49 | 23.93 | 24.13 | 23.74 | qfq | 2,342,000 | 56,664,403 | 0.54% |
| 2025-04-17 | 23.59 | 24.63 | 23.59 | 24.00 | 23.61 | qfq | 3,282,800 | 79,617,281 | 0.59% |
| 2025-04-16 | 24.38 | 24.53 | 23.63 | 23.86 | 23.47 | qfq | 2,812,700 | 67,664,236 | -2.41% |
| 2025-04-15 | 24.19 | 24.50 | 23.88 | 24.45 | 24.05 | qfq | 3,495,261 | 84,729,667 | 1.07% |
| 2025-04-14 | 24.35 | 24.67 | 23.99 | 24.19 | 23.79 | qfq | 4,555,161 | 110,703,031 | 2.11% |
| 2025-04-11 | 23.09 | 23.92 | 22.93 | 23.69 | 23.30 | qfq | 5,036,300 | 118,699,370 | 1.63% |
| 2025-04-10 | 23.42 | 24.53 | 23.01 | 23.31 | 22.93 | qfq | 7,145,146 | 168,768,612 | 6.44% |
| 2025-04-09 | 20.70 | 22.20 | 19.44 | 21.90 | 21.54 | qfq | 7,061,109 | 149,129,710 | 1.39% |
| 2025-04-08 | 22.00 | 22.50 | 20.70 | 21.60 | 21.25 | qfq | 7,333,046 | 157,743,294 | -1.55% |
| 2025-04-07 | 25.00 | 25.86 | 21.94 | 21.94 | 21.58 | qfq | 6,881,199 | 158,703,261 | -20.01% |
| 2025-04-03 | 28.00 | 28.35 | 27.00 | 27.43 | 26.98 | qfq | 4,587,482 | 126,682,942 | -2.56% |
| 2025-04-02 | 27.10 | 28.86 | 27.00 | 28.15 | 27.69 | qfq | 5,367,343 | 151,502,816 | 3.61% |
| 2025-04-01 | 28.00 | 28.42 | 27.11 | 27.17 | 26.73 | qfq | 3,518,098 | 97,210,195 | -3.00% |
| 2025-03-31 | 27.47 | 28.14 | 26.72 | 28.01 | 27.55 | qfq | 4,406,268 | 120,826,166 | 0.97% |
| 2025-03-28 | 28.74 | 28.99 | 27.72 | 27.74 | 27.29 | qfq | 4,634,383 | 130,832,249 | -3.11% |
| 2025-03-27 | 28.87 | 29.45 | 28.18 | 28.63 | 28.16 | qfq | 4,906,268 | 141,220,917 | -1.45% |
| 2025-03-26 | 28.61 | 29.80 | 28.61 | 29.05 | 28.58 | qfq | 5,033,598 | 147,599,550 | 0.59% |
| 2025-03-25 | 30.14 | 30.84 | 28.77 | 28.88 | 28.41 | qfq | 8,067,752 | 237,944,206 | -5.31% |
| 2025-03-24 | 30.17 | 30.57 | 29.09 | 30.50 | 30.00 | qfq | 9,996,371 | 297,837,908 | 2.01% |
| 2025-03-21 | 31.00 | 31.76 | 29.89 | 29.90 | 29.41 | qfq | 10,130,421 | 310,894,506 | -5.83% |
| 2025-03-20 | 33.65 | 33.98 | 31.66 | 31.75 | 31.23 | qfq | 13,601,370 | 439,944,452 | -5.90% |
| 2025-03-19 | 33.59 | 34.97 | 33.40 | 33.74 | 33.19 | qfq | 20,185,664 | 689,084,381 | -0.71% |
| 2025-03-18 | 30.20 | 35.40 | 30.20 | 33.98 | 33.42 | qfq | 26,063,134 | 875,052,124 | 15.19% |
| 2025-03-17 | 28.45 | 29.62 | 27.81 | 29.50 | 29.02 | qfq | 10,217,811 | 293,839,722 | 3.33% |
| 2025-03-14 | 28.60 | 29.36 | 27.63 | 28.55 | 28.08 | qfq | 8,860,783 | 252,497,649 | -0.66% |
| 2025-03-13 | 29.74 | 30.48 | 28.58 | 28.74 | 28.27 | qfq | 10,946,273 | 320,839,186 | -4.58% |
| 2025-03-12 | 27.45 | 31.74 | 27.12 | 30.12 | 29.63 | qfq | 17,456,718 | 516,162,494 | 9.33% |
| 2025-03-11 | 28.00 | 28.24 | 26.01 | 27.55 | 27.10 | qfq | 11,519,240 | 312,716,076 | 1.06% |
| 2025-03-10 | 26.28 | 27.87 | 26.14 | 27.26 | 26.81 | qfq | 7,957,324 | 215,749,999 | 3.73% |
| 2025-03-07 | 26.05 | 26.60 | 25.86 | 26.28 | 25.85 | qfq | 4,033,333 | 105,664,921 | 0.69% |
| 2025-03-06 | 26.27 | 26.48 | 26.05 | 26.10 | 25.67 | qfq | 5,289,949 | 138,700,866 | -0.65% |
| 2025-03-05 | 25.14 | 26.80 | 24.81 | 26.27 | 25.84 | qfq | 7,403,200 | 191,423,803 | 4.16% |
| 2025-03-04 | 25.00 | 25.67 | 24.98 | 25.22 | 24.81 | qfq | 4,379,470 | 110,851,135 | -0.75% |
| 2025-03-03 | 26.75 | 26.80 | 25.20 | 25.41 | 24.99 | qfq | 7,456,784 | 191,673,597 | -4.33% |
| 2025-02-28 | 27.39 | 27.87 | 26.42 | 26.56 | 26.13 | qfq | 8,502,088 | 229,308,977 | -1.30% |
| 2025-02-27 | 27.52 | 27.93 | 26.23 | 26.91 | 26.47 | qfq | 8,861,429 | 239,267,524 | -2.07% |
| 2025-02-26 | 27.57 | 28.61 | 26.79 | 27.48 | 27.03 | qfq | 13,577,947 | 376,071,108 | -0.76% |
| 2025-02-25 | 25.63 | 28.30 | 25.55 | 27.69 | 27.24 | qfq | 14,893,293 | 404,855,601 | 4.93% |
| 2025-02-24 | 25.68 | 27.49 | 25.35 | 26.39 | 25.96 | qfq | 13,785,562 | 366,698,581 | 1.73% |
| 2025-02-21 | 24.12 | 26.70 | 23.97 | 25.94 | 25.52 | qfq | 17,344,124 | 441,373,910 | 7.81% |
| 2025-02-20 | 23.65 | 24.13 | 23.40 | 24.06 | 23.67 | qfq | 6,725,315 | 160,344,061 | 1.43% |
| 2025-02-19 | 22.92 | 23.73 | 22.92 | 23.72 | 23.33 | qfq | 6,713,589 | 157,804,447 | 2.51% |
| 2025-02-18 | 23.87 | 24.15 | 23.03 | 23.14 | 22.76 | qfq | 7,758,800 | 183,111,006 | -3.94% |
| 2025-02-17 | 23.30 | 24.09 | 22.92 | 24.09 | 23.70 | qfq | 9,561,810 | 225,704,676 | 3.79% |
| 2025-02-14 | 23.27 | 23.44 | 22.78 | 23.21 | 22.83 | qfq | 6,828,787 | 158,121,460 | -1.23% |
| 2025-02-13 | 23.16 | 23.70 | 22.97 | 23.50 | 23.12 | qfq | 10,769,805 | 252,353,430 | 0.17% |
| 2025-02-12 | 22.73 | 23.48 | 22.45 | 23.46 | 23.08 | qfq | 10,010,865 | 230,962,572 | 3.21% |
| 2025-02-11 | 22.88 | 22.88 | 22.33 | 22.73 | 22.36 | qfq | 4,787,400 | 108,264,706 | -0.66% |
| 2025-02-10 | 22.74 | 22.88 | 22.42 | 22.88 | 22.51 | qfq | 5,511,511 | 124,828,567 | 0.26% |
| 2025-02-07 | 22.67 | 23.05 | 22.42 | 22.82 | 22.45 | qfq | 7,819,659 | 178,183,972 | 0.66% |
| 2025-02-06 | 21.65 | 22.67 | 21.53 | 22.67 | 22.30 | qfq | 6,816,571 | 151,938,657 | 3.90% |
| 2025-02-05 | 22.11 | 22.18 | 21.50 | 21.82 | 21.46 | qfq | 5,616,740 | 122,067,743 | -0.64% |
| 2025-01-27 | 22.76 | 22.80 | 21.90 | 21.96 | 21.60 | qfq | 6,284,873 | 139,820,328 | -4.10% |
| 2025-01-24 | 22.71 | 23.09 | 22.53 | 22.90 | 22.53 | qfq | 7,411,679 | 168,918,768 | -0.39% |
| 2025-01-23 | 23.30 | 23.66 | 22.76 | 22.99 | 22.61 | qfq | 12,020,223 | 279,182,001 | -0.43% |
| 2025-01-22 | 22.36 | 23.77 | 21.99 | 23.09 | 22.71 | qfq | 14,063,031 | 323,284,220 | 3.31% |
| 2025-01-21 | 22.35 | 22.50 | 21.98 | 22.35 | 21.98 | qfq | 7,698,300 | 171,194,429 | 0.22% |
| 2025-01-20 | 21.63 | 22.55 | 21.51 | 22.30 | 21.94 | qfq | 11,560,828 | 256,514,451 | 3.10% |
| 2025-01-17 | 21.15 | 21.88 | 20.91 | 21.63 | 21.28 | qfq | 8,334,752 | 178,906,523 | 0.75% |
| 2025-01-16 | 22.18 | 22.41 | 21.25 | 21.47 | 21.12 | qfq | 9,035,556 | 196,549,076 | -2.85% |
| 2025-01-15 | 22.47 | 22.70 | 21.84 | 22.10 | 21.74 | qfq | 8,570,436 | 189,797,840 | -2.69% |
| 2025-01-14 | 21.44 | 22.76 | 20.91 | 22.71 | 22.34 | qfq | 12,972,268 | 285,113,265 | 6.52% |
| 2025-01-13 | 21.58 | 22.48 | 21.10 | 21.32 | 20.97 | qfq | 13,707,802 | 297,984,109 | -5.50% |
| 2025-01-10 | 25.76 | 25.98 | 22.56 | 22.56 | 22.19 | qfq | 24,124,422 | 583,252,625 | -7.16% |
| 2025-01-09 | 19.96 | 24.30 | 19.96 | 24.30 | 23.90 | qfq | 10,307,170 | 243,035,738 | 20.00% |
| 2025-01-08 | 20.62 | 20.81 | 19.40 | 20.25 | 19.92 | qfq | 4,761,776 | 95,671,723 | -3.20% |
| 2025-01-07 | 19.42 | 21.40 | 19.40 | 20.92 | 20.58 | qfq | 5,414,138 | 109,905,077 | 7.84% |
| 2025-01-06 | 19.57 | 19.75 | 18.71 | 19.40 | 19.08 | qfq | 2,872,173 | 55,556,690 | -0.87% |
| 2025-01-03 | 20.35 | 20.64 | 19.46 | 19.57 | 19.25 | qfq | 3,591,469 | 71,605,294 | -3.83% |
| 2025-01-02 | 21.15 | 21.34 | 20.00 | 20.35 | 20.02 | qfq | 3,679,949 | 76,380,362 | -3.78% |
| 2024-12-31 | 22.19 | 22.30 | 21.06 | 21.15 | 20.80 | qfq | 5,203,414 | 112,071,067 | -5.11% |
| 2024-12-30 | 21.93 | 22.66 | 21.71 | 22.29 | 21.93 | qfq | 5,678,194 | 126,556,737 | 1.55% |
| 2024-12-27 | 22.42 | 22.56 | 21.83 | 21.95 | 21.59 | qfq | 7,163,377 | 158,351,059 | -2.23% |
| 2024-12-26 | 21.38 | 22.47 | 20.86 | 22.45 | 22.08 | qfq | 8,679,607 | 190,574,076 | 5.00% |
| 2024-12-25 | 20.92 | 21.60 | 20.68 | 21.38 | 21.03 | qfq | 5,576,860 | 118,471,012 | 3.38% |
| 2024-12-24 | 20.48 | 20.89 | 20.36 | 20.68 | 20.34 | qfq | 1,684,100 | 34,760,272 | 1.82% |
| 2024-12-23 | 21.16 | 21.33 | 20.30 | 20.31 | 19.98 | qfq | 2,448,032 | 50,777,977 | -3.97% |
| 2024-12-20 | 20.73 | 21.36 | 20.60 | 21.15 | 20.80 | qfq | 2,221,766 | 46,914,298 | 2.03% |
| 2024-12-19 | 20.26 | 20.78 | 20.25 | 20.73 | 20.39 | qfq | 1,539,311 | 31,642,874 | 0.58% |
| 2024-12-18 | 20.51 | 20.95 | 20.10 | 20.61 | 20.27 | qfq | 2,333,562 | 48,159,142 | 1.08% |
| 2024-12-17 | 21.02 | 21.10 | 20.31 | 20.39 | 20.06 | qfq | 2,100,342 | 43,455,538 | -2.77% |
| 2024-12-16 | 21.30 | 21.80 | 20.73 | 20.97 | 20.63 | qfq | 3,352,962 | 71,028,058 | -1.41% |
| 2024-12-13 | 21.16 | 21.87 | 20.91 | 21.27 | 20.92 | qfq | 4,954,895 | 106,387,424 | 0.42% |
| 2024-12-12 | 21.01 | 21.30 | 20.83 | 21.18 | 20.83 | qfq | 2,880,726 | 60,759,996 | 0.86% |
| 2024-12-11 | 21.07 | 21.15 | 20.73 | 21.00 | 20.66 | qfq | 3,107,500 | 65,020,557 | -0.33% |
| 2024-12-10 | 21.47 | 21.55 | 20.97 | 21.07 | 20.73 | qfq | 3,584,031 | 76,352,584 | 0.57% |
| 2024-12-09 | 21.15 | 21.48 | 20.78 | 20.95 | 20.61 | qfq | 3,301,740 | 69,659,235 | -0.95% |
| 2024-12-06 | 21.02 | 21.50 | 20.75 | 21.15 | 20.80 | qfq | 4,122,931 | 87,110,130 | 1.00% |
| 2024-12-05 | 20.52 | 21.28 | 20.52 | 20.94 | 20.60 | qfq | 2,088,200 | 43,669,182 | 1.50% |
| 2024-12-04 | 20.83 | 21.27 | 20.54 | 20.63 | 20.29 | qfq | 3,161,900 | 66,045,552 | -1.06% |
| 2024-12-03 | 20.40 | 21.18 | 20.25 | 20.85 | 20.51 | qfq | 3,704,239 | 76,827,625 | 2.81% |
| 2024-12-02 | 20.02 | 20.39 | 19.91 | 20.28 | 19.95 | qfq | 3,022,082 | 61,189,467 | 1.81% |
| 2024-11-29 | 19.31 | 20.15 | 19.29 | 19.92 | 19.59 | qfq | 2,534,471 | 50,193,545 | 2.84% |
| 2024-11-28 | 19.76 | 19.84 | 19.32 | 19.37 | 19.05 | qfq | 1,641,370 | 32,168,482 | -1.92% |
| 2024-11-27 | 19.51 | 19.77 | 18.86 | 19.75 | 19.43 | qfq | 2,122,674 | 40,921,461 | 1.39% |
| 2024-11-26 | 19.59 | 20.00 | 19.41 | 19.48 | 19.16 | qfq | 1,490,300 | 29,324,215 | -1.12% |
| 2024-11-25 | 19.39 | 19.77 | 19.09 | 19.70 | 19.38 | qfq | 2,132,700 | 41,430,156 | 1.91% |
| 2024-11-22 | 20.40 | 20.64 | 19.32 | 19.33 | 19.01 | qfq | 2,556,400 | 51,091,217 | -5.25% |
| 2024-11-21 | 20.43 | 20.71 | 20.15 | 20.40 | 20.07 | qfq | 1,808,300 | 36,958,345 | -0.73% |
| 2024-11-20 | 20.61 | 20.75 | 20.25 | 20.55 | 20.21 | qfq | 1,785,600 | 36,738,196 | -0.29% |
| 2024-11-19 | 19.76 | 20.61 | 19.53 | 20.61 | 20.27 | qfq | 2,377,600 | 47,707,746 | 4.89% |
| 2024-11-18 | 20.19 | 20.38 | 19.30 | 19.65 | 19.33 | qfq | 2,915,283 | 57,498,759 | -2.00% |
| 2024-11-15 | 20.82 | 20.98 | 20.02 | 20.05 | 19.72 | qfq | 3,019,839 | 62,107,213 | -3.70% |
| 2024-11-14 | 21.53 | 21.69 | 20.70 | 20.82 | 20.48 | qfq | 2,833,111 | 59,776,745 | -3.30% |
| 2024-11-13 | 21.40 | 21.59 | 20.90 | 21.53 | 21.18 | qfq | 2,490,800 | 52,946,055 | 0.14% |
| 2024-11-12 | 22.14 | 22.17 | 21.13 | 21.50 | 21.15 | qfq | 4,437,547 | 96,197,764 | -3.07% |
| 2024-11-11 | 21.46 | 22.26 | 21.10 | 22.18 | 21.82 | qfq | 4,939,571 | 108,160,809 | 3.98% |
| 2024-11-08 | 21.03 | 21.77 | 21.00 | 21.33 | 20.98 | qfq | 4,351,462 | 93,098,613 | 1.77% |
| 2024-11-07 | 20.59 | 20.99 | 20.40 | 20.96 | 20.62 | qfq | 2,945,623 | 61,001,185 | 1.30% |
| 2024-11-06 | 21.25 | 21.25 | 20.52 | 20.69 | 20.35 | qfq | 3,951,043 | 82,397,370 | -1.29% |
| 2024-11-05 | 20.45 | 21.05 | 20.38 | 20.96 | 20.62 | qfq | 3,859,900 | 80,265,916 | 2.49% |
| 2024-11-04 | 19.99 | 20.64 | 19.93 | 20.45 | 20.12 | qfq | 3,253,312 | 66,411,167 | 3.28% |
| 2024-11-01 | 21.00 | 21.36 | 19.79 | 19.80 | 19.48 | qfq | 5,273,010 | 107,313,010 | -5.71% |
| 2024-10-31 | 20.30 | 21.85 | 20.15 | 21.00 | 20.66 | qfq | 7,041,461 | 148,098,645 | 3.09% |
| 2024-10-30 | 20.28 | 20.71 | 20.08 | 20.37 | 20.04 | qfq | 3,788,985 | 77,305,133 | -0.88% |
| 2024-10-29 | 21.40 | 21.50 | 20.50 | 20.55 | 20.21 | qfq | 7,127,061 | 149,927,318 | -1.67% |
| 2024-10-28 | 20.19 | 21.30 | 20.19 | 20.90 | 20.56 | qfq | 6,541,247 | 135,207,558 | 3.11% |
| 2024-10-25 | 20.20 | 20.47 | 20.05 | 20.27 | 19.94 | qfq | 4,848,796 | 98,238,230 | 0.05% |
| 2024-10-24 | 20.78 | 21.00 | 19.94 | 20.26 | 19.93 | qfq | 7,418,400 | 151,612,132 | -0.34% |
| 2024-10-23 | 19.87 | 20.46 | 19.72 | 20.33 | 20.00 | qfq | 6,741,689 | 135,354,256 | 2.32% |
| 2024-10-22 | 19.80 | 20.07 | 19.41 | 19.87 | 19.55 | qfq | 4,644,050 | 91,817,416 | 0.71% |
| 2024-10-21 | 19.93 | 20.26 | 19.51 | 19.73 | 19.41 | qfq | 7,245,653 | 143,668,713 | 0.41% |
| 2024-10-18 | 18.23 | 20.10 | 18.02 | 19.65 | 19.33 | qfq | 8,266,610 | 157,696,269 | 8.15% |
| 2024-10-17 | 18.76 | 19.09 | 18.12 | 18.17 | 17.87 | qfq | 4,500,194 | 83,809,145 | -2.15% |
| 2024-10-16 | 18.34 | 18.94 | 18.34 | 18.57 | 18.27 | qfq | 2,667,140 | 49,679,875 | -1.33% |
| 2024-10-15 | 19.40 | 19.77 | 18.77 | 18.82 | 18.51 | qfq | 3,560,900 | 68,586,989 | -3.44% |
| 2024-10-14 | 18.69 | 19.60 | 18.32 | 19.49 | 19.17 | qfq | 4,500,700 | 85,665,037 | 5.01% |
| 2024-10-11 | 20.02 | 20.02 | 18.20 | 18.56 | 18.26 | qfq | 6,241,519 | 118,598,165 | -7.75% |
| 2024-10-10 | 20.50 | 21.01 | 20.03 | 20.12 | 19.79 | qfq | 4,800,219 | 98,391,725 | 0.10% |
| 2024-10-09 | 22.01 | 22.11 | 20.10 | 20.10 | 19.77 | qfq | 7,525,339 | 159,427,254 | -12.34% |
| 2024-10-08 | 24.13 | 24.13 | 20.73 | 22.93 | 22.56 | qfq | 12,266,341 | 273,657,595 | 14.02% |
| 2024-09-30 | 18.25 | 20.11 | 18.25 | 20.11 | 19.78 | qfq | 12,141,523 | 233,097,298 | 19.99% |
| 2024-09-27 | 16.30 | 17.08 | 16.24 | 16.76 | 16.49 | qfq | 4,261,440 | 70,738,383 | 4.55% |
| 2024-09-26 | 15.70 | 16.04 | 15.50 | 16.03 | 15.77 | qfq | 2,341,600 | 37,016,735 | 3.02% |
| 2024-09-25 | 15.80 | 16.16 | 15.52 | 15.56 | 15.31 | qfq | 3,029,670 | 48,081,880 | -0.95% |
| 2024-09-24 | 15.24 | 15.73 | 15.03 | 15.71 | 15.45 | qfq | 2,265,300 | 34,970,157 | 3.83% |
| 2024-09-23 | 15.05 | 15.25 | 14.95 | 15.13 | 14.88 | qfq | 887,266 | 13,433,248 | -0.39% |
| 2024-09-20 | 15.35 | 15.44 | 15.11 | 15.19 | 14.74 | qfq | 924,771 | 14,083,635 | -1.04% |
| 2024-09-19 | 15.30 | 15.55 | 14.91 | 15.35 | 14.90 | qfq | 1,834,749 | 28,008,263 | 0.92% |
| 2024-09-18 | 15.33 | 15.42 | 14.95 | 15.21 | 14.76 | qfq | 1,106,700 | 16,797,698 | -0.33% |
| 2024-09-13 | 15.46 | 15.65 | 15.25 | 15.26 | 14.81 | qfq | 1,619,000 | 24,894,409 | -0.97% |
| 2024-09-12 | 15.85 | 16.08 | 15.36 | 15.41 | 14.96 | qfq | 2,161,000 | 33,875,236 | -2.78% |
| 2024-09-11 | 15.96 | 16.04 | 15.73 | 15.85 | 15.39 | qfq | 1,055,800 | 16,760,687 | -1.18% |
| 2024-09-10 | 15.86 | 16.20 | 15.65 | 16.04 | 15.57 | qfq | 1,610,268 | 25,649,220 | 1.58% |
| 2024-09-09 | 16.15 | 16.25 | 15.75 | 15.79 | 15.33 | qfq | 2,354,300 | 37,507,710 | -2.59% |
| 2024-09-06 | 16.90 | 16.92 | 16.18 | 16.21 | 15.74 | qfq | 2,940,140 | 48,282,241 | -4.31% |
| 2024-09-05 | 16.29 | 17.55 | 16.16 | 16.94 | 16.44 | qfq | 5,547,387 | 94,445,489 | 4.05% |
| 2024-09-04 | 16.21 | 16.45 | 16.16 | 16.28 | 15.80 | qfq | 1,601,970 | 26,094,808 | -0.55% |
| 2024-09-03 | 16.30 | 16.59 | 16.26 | 16.37 | 15.89 | qfq | 1,507,995 | 24,745,016 | 0.06% |
| 2024-09-02 | 16.47 | 17.08 | 16.35 | 16.36 | 15.88 | qfq | 4,174,795 | 69,667,729 | -1.39% |
| 2024-08-30 | 16.60 | 16.98 | 16.44 | 16.59 | 16.10 | qfq | 4,421,474 | 73,909,556 | 0.91% |
| 2024-08-29 | 15.50 | 16.79 | 15.42 | 16.44 | 15.96 | qfq | 4,045,765 | 66,227,391 | 5.52% |
| 2024-08-28 | 15.32 | 15.75 | 15.32 | 15.58 | 15.12 | qfq | 856,600 | 13,331,968 | 0.84% |
| 2024-08-27 | 15.75 | 15.84 | 15.38 | 15.45 | 15.00 | qfq | 1,143,155 | 17,832,710 | -2.46% |
| 2024-08-26 | 16.13 | 16.13 | 15.52 | 15.84 | 15.38 | qfq | 1,329,800 | 21,016,666 | 0.00% |
| 2024-08-23 | 15.63 | 15.85 | 15.30 | 15.84 | 15.38 | qfq | 1,394,913 | 21,747,766 | 1.34% |
| 2024-08-22 | 16.14 | 16.28 | 15.62 | 15.63 | 15.17 | qfq | 1,469,730 | 23,359,137 | -3.28% |
| 2024-08-21 | 15.77 | 16.30 | 15.71 | 16.16 | 15.69 | qfq | 1,287,600 | 20,698,070 | 1.83% |
| 2024-08-20 | 15.85 | 15.99 | 15.73 | 15.87 | 15.41 | qfq | 809,930 | 12,825,794 | -0.31% |
| 2024-08-19 | 16.10 | 16.30 | 15.90 | 15.92 | 15.45 | qfq | 921,430 | 14,755,928 | -1.67% |
| 2024-08-16 | 16.05 | 16.31 | 15.97 | 16.19 | 15.72 | qfq | 1,612,400 | 26,079,738 | 1.50% |
| 2024-08-15 | 15.96 | 16.10 | 15.71 | 15.95 | 15.48 | qfq | 1,087,145 | 17,331,001 | 0.76% |
| 2024-08-14 | 16.04 | 16.17 | 15.80 | 15.83 | 15.37 | qfq | 1,274,392 | 20,308,911 | -1.62% |
| 2024-08-13 | 15.45 | 16.19 | 15.45 | 16.09 | 15.62 | qfq | 2,735,045 | 43,597,678 | 3.47% |
| 2024-08-12 | 15.59 | 15.66 | 15.41 | 15.55 | 15.09 | qfq | 933,954 | 14,500,022 | -0.26% |
| 2024-08-09 | 15.71 | 15.86 | 15.50 | 15.59 | 15.13 | qfq | 1,605,045 | 25,150,417 | 0.71% |
| 2024-08-08 | 15.97 | 15.97 | 15.33 | 15.48 | 15.03 | qfq | 2,754,620 | 42,791,602 | -2.58% |
| 2024-08-07 | 16.29 | 16.50 | 15.80 | 15.89 | 15.42 | qfq | 2,501,833 | 40,211,429 | -2.46% |
| 2024-08-06 | 16.33 | 16.48 | 15.99 | 16.29 | 15.81 | qfq | 1,902,900 | 30,822,191 | 2.52% |
| 2024-08-05 | 16.75 | 16.97 | 15.86 | 15.89 | 15.42 | qfq | 3,648,711 | 59,446,284 | -5.86% |
| 2024-08-02 | 17.58 | 17.60 | 16.73 | 16.88 | 16.39 | qfq | 3,312,050 | 56,595,117 | -4.42% |
| 2024-08-01 | 17.68 | 18.00 | 17.62 | 17.66 | 17.14 | qfq | 2,536,414 | 45,245,353 | -0.39% |
| 2024-07-31 | 16.77 | 17.87 | 16.61 | 17.73 | 17.21 | qfq | 3,392,375 | 59,140,397 | 5.72% |
| 2024-07-30 | 16.97 | 17.15 | 16.67 | 16.77 | 16.28 | qfq | 1,692,175 | 28,495,330 | -1.24% |
| 2024-07-29 | 17.18 | 17.35 | 16.93 | 16.98 | 16.48 | qfq | 1,521,977 | 25,972,772 | -1.22% |
| 2024-07-26 | 17.42 | 17.72 | 17.02 | 17.19 | 16.69 | qfq | 2,800,400 | 48,558,347 | -1.55% |
| 2024-07-25 | 17.08 | 17.65 | 16.80 | 17.46 | 16.95 | qfq | 3,003,000 | 51,838,931 | 1.10% |
| 2024-07-24 | 17.50 | 18.02 | 17.15 | 17.27 | 16.76 | qfq | 3,500,196 | 61,178,183 | -0.75% |
| 2024-07-23 | 17.64 | 18.00 | 17.31 | 17.40 | 16.89 | qfq | 3,009,232 | 52,944,573 | -2.25% |
| 2024-07-22 | 16.90 | 17.87 | 16.77 | 17.80 | 17.28 | qfq | 5,285,191 | 91,615,730 | 4.64% |
| 2024-07-19 | 16.69 | 17.13 | 16.56 | 17.01 | 16.51 | qfq | 3,469,350 | 58,666,609 | 0.65% |
| 2024-07-18 | 17.50 | 17.92 | 16.59 | 16.90 | 16.40 | qfq | 8,308,657 | 141,472,555 | -6.84% |
| 2024-07-17 | 18.60 | 18.75 | 18.08 | 18.14 | 17.61 | qfq | 3,908,037 | 71,621,360 | -3.41% |
| 2024-07-16 | 18.54 | 19.20 | 18.22 | 18.78 | 18.23 | qfq | 5,447,124 | 101,619,115 | 1.29% |
| 2024-07-15 | 18.90 | 19.38 | 18.30 | 18.54 | 18.00 | qfq | 5,255,794 | 97,603,932 | -2.27% |
| 2024-07-12 | 19.07 | 19.27 | 18.80 | 18.97 | 18.41 | qfq | 7,859,650 | 149,496,647 | -2.32% |
| 2024-07-11 | 19.02 | 19.95 | 18.58 | 19.42 | 18.85 | qfq | 14,510,543 | 280,716,934 | 3.08% |
| 2024-07-10 | 17.79 | 19.35 | 17.60 | 18.84 | 18.29 | qfq | 16,369,527 | 306,330,890 | 3.92% |
| 2024-07-09 | 17.50 | 18.50 | 16.72 | 18.13 | 17.60 | qfq | 13,406,315 | 235,406,628 | 5.41% |
| 2024-07-08 | 15.70 | 19.00 | 15.65 | 17.20 | 16.70 | qfq | 11,665,433 | 202,411,895 | 8.59% |
| 2024-07-05 | 15.58 | 16.08 | 15.19 | 15.84 | 15.38 | qfq | 2,386,225 | 37,137,526 | 1.08% |
| 2024-07-04 | 16.00 | 16.38 | 15.59 | 15.67 | 15.21 | qfq | 3,152,308 | 50,177,013 | -2.37% |
| 2024-07-03 | 16.43 | 16.52 | 16.00 | 16.05 | 15.58 | qfq | 2,659,121 | 42,971,013 | -2.79% |
| 2024-07-02 | 16.84 | 16.97 | 16.27 | 16.51 | 16.03 | qfq | 4,054,716 | 66,817,480 | -2.37% |
| 2024-07-01 | 17.57 | 17.76 | 16.61 | 16.91 | 16.41 | qfq | 4,101,700 | 69,453,045 | -3.65% |
| 2024-06-28 | 16.73 | 17.89 | 16.73 | 17.55 | 17.04 | qfq | 5,684,967 | 99,974,888 | 2.99% |
| 2024-06-27 | 16.95 | 17.68 | 16.91 | 17.04 | 16.54 | qfq | 4,578,593 | 79,042,109 | -0.58% |
| 2024-06-26 | 16.34 | 17.14 | 16.11 | 17.14 | 16.64 | qfq | 3,709,361 | 62,056,338 | 3.94% |
| 2024-06-25 | 16.59 | 16.95 | 16.23 | 16.49 | 16.01 | qfq | 2,998,100 | 49,692,859 | -0.36% |
| 2024-06-24 | 17.30 | 17.80 | 16.44 | 16.55 | 16.07 | qfq | 3,233,200 | 54,982,129 | -5.21% |
| 2024-06-21 | 17.67 | 17.67 | 17.11 | 17.46 | 16.95 | qfq | 2,834,031 | 49,464,846 | -1.24% |
| 2024-06-20 | 17.84 | 18.26 | 17.63 | 17.68 | 17.16 | qfq | 3,951,131 | 70,557,687 | -1.94% |
| 2024-06-19 | 17.45 | 18.45 | 17.44 | 18.03 | 17.50 | qfq | 6,916,478 | 124,855,082 | 2.44% |
| 2024-06-18 | 17.29 | 17.67 | 17.12 | 17.60 | 17.08 | qfq | 5,088,379 | 88,836,682 | 1.38% |
| 2024-06-17 | 16.43 | 17.70 | 16.29 | 17.36 | 16.85 | qfq | 7,132,359 | 122,055,096 | 5.28% |
| 2024-06-14 | 16.19 | 17.09 | 15.80 | 16.49 | 16.01 | qfq | 5,420,100 | 89,241,266 | 1.85% |
| 2024-06-13 | 16.43 | 16.43 | 15.88 | 16.19 | 15.72 | qfq | 2,510,872 | 40,599,349 | 0.06% |
| 2024-06-12 | 15.89 | 16.23 | 15.40 | 16.18 | 15.71 | qfq | 2,743,170 | 44,191,411 | 1.57% |
| 2024-06-11 | 15.27 | 15.95 | 15.11 | 15.93 | 15.46 | qfq | 2,824,344 | 44,033,833 | 3.37% |
| 2024-06-07 | 15.30 | 15.66 | 15.17 | 15.41 | 14.96 | qfq | 2,107,094 | 32,471,487 | 1.72% |
| 2024-06-06 | 15.60 | 16.14 | 15.08 | 15.15 | 14.71 | qfq | 2,826,370 | 43,624,252 | -2.32% |
| 2024-06-05 | 15.85 | 15.86 | 15.51 | 15.51 | 15.06 | qfq | 1,900,282 | 29,810,880 | -2.21% |
| 2024-06-04 | 16.23 | 16.44 | 15.68 | 15.86 | 15.40 | qfq | 2,561,940 | 40,545,505 | -3.23% |
| 2024-06-03 | 16.78 | 16.90 | 16.22 | 16.39 | 15.91 | qfq | 1,449,619 | 23,940,698 | -1.92% |
| 2024-05-31 | 16.49 | 16.75 | 16.49 | 16.71 | 16.22 | qfq | 1,445,895 | 24,123,413 | 1.40% |
| 2024-05-30 | 16.50 | 16.65 | 16.22 | 16.48 | 16.00 | qfq | 1,366,939 | 22,564,316 | -0.12% |
| 2024-05-29 | 16.50 | 16.71 | 16.36 | 16.50 | 16.02 | qfq | 1,277,356 | 21,111,505 | -0.30% |
| 2024-05-28 | 16.66 | 16.88 | 16.52 | 16.55 | 16.07 | qfq | 1,530,185 | 25,519,215 | -0.96% |
| 2024-05-27 | 16.70 | 16.77 | 16.19 | 16.71 | 16.22 | qfq | 1,811,210 | 29,744,920 | 0.24% |
| 2024-05-24 | 16.86 | 16.98 | 16.60 | 16.67 | 16.18 | qfq | 1,464,818 | 24,515,483 | -1.30% |
| 2024-05-23 | 17.27 | 17.33 | 16.83 | 16.89 | 16.40 | qfq | 2,047,559 | 34,865,975 | -2.14% |
| 2024-05-22 | 17.18 | 17.34 | 17.00 | 17.26 | 16.75 | qfq | 1,317,200 | 22,648,112 | 0.64% |
| 2024-05-21 | 17.20 | 17.35 | 17.02 | 17.15 | 16.65 | qfq | 1,314,580 | 22,532,449 | -0.64% |
| 2024-05-20 | 17.64 | 17.64 | 17.13 | 17.26 | 16.75 | qfq | 3,047,370 | 52,736,106 | -1.93% |
| 2024-05-17 | 16.91 | 18.16 | 16.82 | 17.60 | 17.08 | qfq | 5,020,687 | 88,071,881 | 4.45% |
| 2024-05-16 | 17.13 | 17.70 | 16.85 | 16.85 | 16.36 | qfq | 2,897,600 | 49,594,689 | -0.59% |
| 2024-05-15 | 17.08 | 17.32 | 16.89 | 16.95 | 16.45 | qfq | 1,522,400 | 26,025,879 | -0.70% |
| 2024-05-14 | 17.17 | 17.49 | 16.85 | 17.07 | 16.57 | qfq | 2,413,801 | 41,449,909 | 0.00% |
| 2024-05-13 | 17.58 | 17.65 | 17.01 | 17.07 | 16.57 | qfq | 2,562,724 | 44,388,989 | -3.89% |
| 2024-05-10 | 18.86 | 18.87 | 17.65 | 17.76 | 17.24 | qfq | 4,024,956 | 72,508,071 | -4.98% |
| 2024-05-09 | 18.49 | 18.92 | 18.40 | 18.69 | 18.14 | qfq | 1,989,803 | 37,298,643 | 1.91% |
| 2024-05-08 | 18.87 | 19.03 | 18.29 | 18.34 | 17.80 | qfq | 2,197,958 | 40,840,701 | -2.91% |
| 2024-05-07 | 18.72 | 19.36 | 18.59 | 18.89 | 18.34 | qfq | 2,750,858 | 52,417,494 | 0.75% |
| 2024-05-06 | 18.81 | 18.93 | 18.52 | 18.75 | 18.20 | qfq | 2,276,238 | 42,619,278 | 1.19% |
| 2024-04-30 | 18.51 | 18.98 | 18.41 | 18.53 | 17.99 | qfq | 1,576,100 | 29,312,244 | -1.17% |
| 2024-04-29 | 17.81 | 19.07 | 17.81 | 18.75 | 18.20 | qfq | 3,915,501 | 72,702,575 | 4.98% |
| 2024-04-26 | 19.00 | 19.00 | 17.52 | 17.86 | 17.34 | qfq | 5,888,145 | 106,881,844 | -7.75% |
| 2024-04-25 | 19.37 | 19.55 | 19.25 | 19.36 | 18.79 | qfq | 1,347,200 | 26,181,395 | -0.31% |
| 2024-04-24 | 18.52 | 19.46 | 18.35 | 19.42 | 18.85 | qfq | 2,686,729 | 51,489,276 | 4.58% |
| 2024-04-23 | 18.75 | 18.75 | 18.31 | 18.57 | 18.03 | qfq | 1,096,138 | 20,280,958 | 0.32% |
| 2024-04-22 | 17.82 | 19.05 | 17.51 | 18.51 | 17.97 | qfq | 2,381,078 | 44,050,551 | 2.83% |
| 2024-04-19 | 18.01 | 18.27 | 17.70 | 18.00 | 17.47 | qfq | 1,512,840 | 27,180,823 | -0.77% |
| 2024-04-18 | 19.00 | 19.07 | 18.02 | 18.14 | 17.61 | qfq | 3,452,883 | 63,562,520 | -5.52% |
| 2024-04-17 | 17.71 | 19.48 | 17.71 | 19.20 | 18.64 | qfq | 2,756,591 | 52,332,030 | 9.28% |
| 2024-04-16 | 18.81 | 19.21 | 17.53 | 17.57 | 17.06 | qfq | 2,378,739 | 43,081,749 | -6.89% |
| 2024-04-15 | 19.70 | 20.00 | 18.50 | 18.87 | 18.32 | qfq | 3,875,832 | 74,386,172 | -5.08% |
| 2024-04-12 | 20.22 | 20.92 | 19.87 | 19.88 | 19.30 | qfq | 2,881,356 | 58,488,368 | -1.68% |
| 2024-04-11 | 20.20 | 21.00 | 19.80 | 20.22 | 19.63 | qfq | 4,063,571 | 82,746,076 | -1.22% |
| 2024-04-10 | 19.96 | 21.25 | 19.90 | 20.47 | 19.87 | qfq | 4,915,483 | 101,037,056 | 3.80% |
| 2024-04-09 | 19.66 | 19.86 | 19.49 | 19.72 | 19.14 | qfq | 916,017 | 17,968,600 | 0.31% |
| 2024-04-08 | 19.82 | 20.13 | 19.47 | 19.66 | 19.08 | qfq | 1,798,254 | 35,678,404 | -0.86% |
| 2024-04-03 | 20.13 | 20.13 | 19.43 | 19.83 | 19.25 | qfq | 1,785,213 | 35,238,781 | -1.15% |
| 2024-04-02 | 19.95 | 20.40 | 19.82 | 20.06 | 19.47 | qfq | 2,574,629 | 51,977,934 | 0.70% |
| 2024-04-01 | 19.29 | 20.01 | 19.20 | 19.92 | 19.34 | qfq | 2,900,567 | 57,194,149 | 3.59% |
| 2024-03-29 | 19.35 | 19.48 | 18.81 | 19.23 | 18.67 | qfq | 1,906,738 | 36,490,852 | -0.62% |
| 2024-03-28 | 18.81 | 19.69 | 18.81 | 19.35 | 18.78 | qfq | 3,144,960 | 60,880,541 | 2.16% |
| 2024-03-27 | 19.53 | 19.69 | 18.64 | 18.94 | 18.39 | qfq | 2,771,548 | 52,916,263 | -2.57% |
| 2024-03-26 | 19.66 | 19.75 | 18.97 | 19.44 | 18.87 | qfq | 2,714,369 | 52,640,549 | -0.05% |
| 2024-03-25 | 19.78 | 20.26 | 19.41 | 19.45 | 18.88 | qfq | 3,243,770 | 64,414,358 | -1.32% |
| 2024-03-22 | 19.61 | 19.91 | 19.47 | 19.71 | 19.13 | qfq | 1,769,646 | 34,785,811 | -0.66% |
| 2024-03-21 | 20.01 | 20.11 | 19.60 | 19.84 | 19.26 | qfq | 1,850,676 | 36,729,904 | -0.90% |
| 2024-03-20 | 19.69 | 20.44 | 19.69 | 20.02 | 19.43 | qfq | 3,506,428 | 70,501,008 | 0.65% |
| 2024-03-19 | 20.16 | 20.22 | 19.80 | 19.89 | 19.31 | qfq | 3,418,737 | 68,140,169 | -0.70% |
| 2024-03-18 | 18.92 | 20.40 | 18.92 | 20.03 | 19.44 | qfq | 5,995,262 | 118,740,500 | 6.32% |
| 2024-03-15 | 18.59 | 18.95 | 18.45 | 18.84 | 18.29 | qfq | 2,097,041 | 39,431,501 | 1.34% |
| 2024-03-14 | 18.61 | 18.90 | 18.25 | 18.59 | 18.05 | qfq | 2,416,157 | 44,961,763 | -0.43% |
| 2024-03-13 | 18.63 | 18.90 | 18.62 | 18.67 | 18.12 | qfq | 2,759,623 | 51,734,038 | -0.48% |
| 2024-03-12 | 18.88 | 19.13 | 18.51 | 18.76 | 18.21 | qfq | 3,886,620 | 73,218,476 | -1.26% |
| 2024-03-11 | 19.20 | 19.30 | 18.61 | 19.00 | 18.44 | qfq | 6,205,330 | 116,876,178 | -3.11% |
| 2024-03-08 | 18.49 | 19.66 | 18.17 | 19.61 | 19.04 | qfq | 5,514,340 | 104,340,073 | 4.98% |
| 2024-03-07 | 18.27 | 19.45 | 18.20 | 18.68 | 18.13 | qfq | 5,788,505 | 108,975,544 | 2.69% |
| 2024-03-06 | 17.90 | 18.43 | 17.64 | 18.19 | 17.66 | qfq | 3,227,596 | 58,346,480 | 1.39% |
| 2024-03-05 | 18.16 | 18.47 | 17.72 | 17.94 | 17.41 | qfq | 3,438,206 | 62,353,546 | 0.11% |
| 2024-03-04 | 18.28 | 18.48 | 17.60 | 17.92 | 17.39 | qfq | 3,418,495 | 61,134,905 | -1.81% |
| 2024-03-01 | 18.15 | 18.62 | 18.00 | 18.25 | 17.72 | qfq | 5,410,066 | 98,989,284 | 0.55% |
| 2024-02-29 | 16.73 | 18.25 | 16.73 | 18.15 | 17.62 | qfq | 4,624,315 | 81,357,558 | 8.49% |
| 2024-02-28 | 18.41 | 18.97 | 16.72 | 16.73 | 16.24 | qfq | 5,951,108 | 106,772,098 | -9.03% |
| 2024-02-27 | 17.65 | 18.57 | 17.40 | 18.39 | 17.85 | qfq | 4,941,578 | 88,478,758 | 2.17% |
| 2024-02-26 | 18.60 | 18.60 | 17.23 | 18.00 | 17.47 | qfq | 7,070,771 | 125,796,198 | 6.13% |
| 2024-02-23 | 16.00 | 16.98 | 15.96 | 16.96 | 16.46 | qfq | 3,922,023 | 64,668,541 | 5.41% |
| 2024-02-22 | 15.77 | 16.24 | 15.70 | 16.09 | 15.62 | qfq | 2,996,391 | 47,993,578 | 2.42% |
| 2024-02-21 | 15.70 | 16.33 | 15.44 | 15.71 | 15.25 | qfq | 3,249,750 | 51,840,125 | 0.06% |
| 2024-02-20 | 15.75 | 15.89 | 15.41 | 15.70 | 15.24 | qfq | 2,435,541 | 38,035,999 | -2.00% |
| 2024-02-19 | 15.46 | 16.18 | 15.46 | 16.02 | 15.55 | qfq | 4,933,558 | 78,306,433 | 3.62% |
| 2024-02-08 | 13.38 | 15.57 | 13.38 | 15.46 | 15.01 | qfq | 6,649,956 | 96,010,821 | 13.93% |
| 2024-02-07 | 13.80 | 14.57 | 13.17 | 13.57 | 13.17 | qfq | 5,010,069 | 69,857,843 | -0.37% |
| 2024-02-06 | 12.55 | 13.92 | 11.81 | 13.62 | 13.22 | qfq | 4,897,599 | 62,941,391 | 6.57% |
| 2024-02-05 | 14.15 | 14.37 | 12.50 | 12.78 | 12.41 | qfq | 4,221,170 | 56,052,164 | -12.10% |
| 2024-02-02 | 15.42 | 15.60 | 13.61 | 14.54 | 14.11 | qfq | 3,849,726 | 56,693,945 | -5.52% |
| 2024-02-01 | 15.56 | 15.87 | 15.21 | 15.39 | 14.94 | qfq | 1,934,596 | 30,046,196 | -1.09% |
| 2024-01-31 | 16.55 | 16.60 | 15.54 | 15.56 | 15.10 | qfq | 2,416,400 | 38,610,987 | -4.89% |
| 2024-01-30 | 16.95 | 17.02 | 16.32 | 16.36 | 15.88 | qfq | 2,334,549 | 38,923,276 | -4.38% |
| 2024-01-29 | 17.68 | 17.93 | 17.11 | 17.11 | 16.61 | qfq | 2,241,258 | 38,749,536 | -3.11% |
| 2024-01-26 | 18.23 | 18.42 | 17.62 | 17.66 | 17.14 | qfq | 2,763,446 | 49,572,612 | -3.44% |
| 2024-01-25 | 17.58 | 18.33 | 17.43 | 18.29 | 17.75 | qfq | 2,968,822 | 53,459,593 | 3.63% |
| 2024-01-24 | 17.57 | 17.77 | 16.82 | 17.65 | 17.13 | qfq | 2,995,571 | 51,879,978 | 1.44% |
| 2024-01-23 | 17.46 | 17.87 | 17.07 | 17.40 | 16.89 | qfq | 3,547,154 | 61,772,340 | -0.85% |
| 2024-01-22 | 18.90 | 18.91 | 17.50 | 17.55 | 17.04 | qfq | 3,854,203 | 70,104,163 | -6.80% |
| 2024-01-19 | 19.54 | 19.76 | 18.83 | 18.83 | 18.28 | qfq | 2,774,536 | 53,346,680 | -3.44% |
| 2024-01-18 | 19.31 | 19.81 | 18.96 | 19.50 | 18.93 | qfq | 2,810,836 | 54,456,223 | -0.46% |
| 2024-01-17 | 20.20 | 20.20 | 19.59 | 19.59 | 19.02 | qfq | 1,633,719 | 32,563,763 | -3.26% |
| 2024-01-16 | 20.37 | 20.50 | 19.95 | 20.25 | 19.66 | qfq | 1,842,843 | 37,162,772 | -0.64% |
| 2024-01-15 | 20.49 | 20.60 | 20.11 | 20.38 | 19.78 | qfq | 1,861,154 | 37,843,162 | -0.68% |
| 2024-01-12 | 20.84 | 20.98 | 20.38 | 20.52 | 19.92 | qfq | 2,783,300 | 57,325,950 | -1.82% |
| 2024-01-11 | 20.52 | 21.12 | 20.35 | 20.90 | 20.29 | qfq | 2,926,500 | 60,837,604 | 1.55% |
| 2024-01-10 | 21.57 | 21.57 | 20.50 | 20.58 | 19.98 | qfq | 3,971,586 | 83,339,880 | -4.32% |
| 2024-01-09 | 21.51 | 22.28 | 21.26 | 21.51 | 20.88 | qfq | 3,540,140 | 76,883,682 | 0.28% |
| 2024-01-08 | 22.58 | 22.68 | 21.24 | 21.45 | 20.82 | qfq | 5,480,370 | 119,427,036 | -4.62% |
| 2024-01-05 | 22.39 | 23.55 | 22.13 | 22.49 | 21.83 | qfq | 7,467,154 | 170,616,554 | 0.58% |
| 2024-01-04 | 22.57 | 23.20 | 22.08 | 22.36 | 21.70 | qfq | 5,603,430 | 126,386,512 | -0.67% |
| 2024-01-03 | 23.67 | 23.67 | 22.41 | 22.51 | 21.85 | qfq | 6,296,152 | 143,721,379 | -4.98% |
| 2024-01-02 | 23.58 | 24.24 | 23.30 | 23.69 | 23.00 | qfq | 5,417,231 | 128,604,944 | 0.17% |
| 2023-12-29 | 22.75 | 24.38 | 22.68 | 23.65 | 22.96 | qfq | 7,663,810 | 181,513,554 | 2.83% |
| 2023-12-28 | 22.20 | 23.47 | 22.15 | 23.00 | 22.33 | qfq | 6,450,204 | 148,422,853 | 2.54% |
| 2023-12-27 | 21.64 | 22.47 | 21.50 | 22.43 | 21.77 | qfq | 6,280,383 | 139,014,093 | 2.89% |
| 2023-12-26 | 22.09 | 23.36 | 21.54 | 21.80 | 21.16 | qfq | 9,279,634 | 208,117,503 | -2.50% |
| 2023-12-25 | 21.54 | 22.63 | 21.54 | 22.36 | 21.70 | qfq | 4,943,833 | 109,939,743 | 2.80% |
| 2023-12-22 | 21.58 | 22.92 | 21.21 | 21.75 | 21.11 | qfq | 7,469,534 | 164,602,550 | 0.79% |
| 2023-12-21 | 20.94 | 21.79 | 20.94 | 21.58 | 20.95 | qfq | 5,255,662 | 112,637,738 | 3.01% |
| 2023-12-20 | 20.40 | 21.39 | 20.37 | 20.95 | 20.34 | qfq | 4,786,346 | 100,942,757 | 2.55% |
| 2023-12-19 | 20.15 | 20.55 | 19.81 | 20.43 | 19.83 | qfq | 2,222,908 | 45,071,616 | 2.35% |
| 2023-12-18 | 20.15 | 20.33 | 19.93 | 19.96 | 19.38 | qfq | 1,602,505 | 32,181,125 | -1.19% |
| 2023-12-15 | 20.31 | 20.53 | 20.02 | 20.20 | 19.61 | qfq | 1,798,866 | 36,308,319 | -0.54% |
| 2023-12-14 | 20.77 | 21.15 | 20.19 | 20.31 | 19.71 | qfq | 3,307,695 | 67,796,494 | -2.31% |
| 2023-12-13 | 20.89 | 21.18 | 20.70 | 20.79 | 20.18 | qfq | 2,298,695 | 48,176,321 | -0.72% |
| 2023-12-12 | 21.12 | 21.16 | 20.62 | 20.94 | 20.33 | qfq | 1,960,831 | 40,922,541 | -0.66% |
| 2023-12-11 | 20.19 | 21.15 | 20.10 | 21.08 | 20.46 | qfq | 3,312,119 | 68,913,042 | 3.74% |
| 2023-12-08 | 20.67 | 20.97 | 20.32 | 20.32 | 19.72 | qfq | 2,027,904 | 41,660,296 | -1.93% |
| 2023-12-07 | 20.72 | 21.05 | 20.37 | 20.72 | 20.11 | qfq | 1,930,941 | 39,913,705 | -0.77% |
| 2023-12-06 | 20.63 | 21.06 | 20.20 | 20.88 | 20.27 | qfq | 2,753,200 | 56,986,460 | 1.85% |
| 2023-12-05 | 20.78 | 20.84 | 20.25 | 20.50 | 19.90 | qfq | 3,471,000 | 71,191,450 | -2.15% |
| 2023-12-04 | 20.52 | 21.39 | 20.52 | 20.95 | 20.34 | qfq | 5,014,634 | 105,275,116 | 2.24% |
| 2023-12-01 | 20.41 | 20.57 | 20.08 | 20.49 | 19.89 | qfq | 2,077,565 | 42,260,740 | 0.20% |
| 2023-11-30 | 20.47 | 20.61 | 20.00 | 20.45 | 19.85 | qfq | 2,433,853 | 49,348,402 | -0.49% |
| 2023-11-29 | 20.65 | 20.78 | 20.42 | 20.55 | 19.80 | qfq | 1,679,666 | 34,498,622 | -0.05% |
| 2023-11-28 | 20.32 | 20.68 | 20.04 | 20.56 | 19.81 | qfq | 1,978,031 | 40,471,027 | 1.78% |
| 2023-11-27 | 20.40 | 20.65 | 20.14 | 20.20 | 19.47 | qfq | 2,265,159 | 45,961,403 | -1.22% |
| 2023-11-24 | 21.18 | 21.18 | 20.39 | 20.45 | 19.71 | qfq | 3,093,113 | 63,880,369 | -3.76% |
| 2023-11-23 | 21.17 | 21.57 | 21.00 | 21.25 | 20.48 | qfq | 2,887,705 | 61,447,174 | -0.47% |
| 2023-11-22 | 22.40 | 22.40 | 21.30 | 21.35 | 20.57 | qfq | 2,509,774 | 54,542,764 | -3.96% |
| 2023-11-21 | 22.52 | 22.79 | 22.12 | 22.23 | 21.42 | qfq | 1,928,900 | 42,992,726 | -2.03% |
| 2023-11-20 | 22.30 | 22.78 | 22.07 | 22.69 | 21.86 | qfq | 2,194,561 | 49,231,668 | 1.75% |
| 2023-11-17 | 22.19 | 22.49 | 22.02 | 22.30 | 21.49 | qfq | 2,404,710 | 53,531,409 | -0.40% |
| 2023-11-16 | 23.05 | 23.25 | 22.34 | 22.39 | 21.58 | qfq | 2,362,370 | 53,553,856 | -3.37% |
| 2023-11-15 | 23.32 | 23.98 | 22.84 | 23.17 | 22.33 | qfq | 4,226,580 | 98,616,669 | 1.62% |
| 2023-11-14 | 22.30 | 22.83 | 22.21 | 22.80 | 21.97 | qfq | 2,186,765 | 49,497,459 | 1.60% |
| 2023-11-13 | 21.78 | 22.66 | 21.78 | 22.44 | 21.62 | qfq | 2,526,095 | 56,431,364 | 2.33% |
| 2023-11-10 | 22.07 | 22.37 | 21.70 | 21.93 | 21.13 | qfq | 1,527,598 | 33,544,592 | -1.44% |
| 2023-11-09 | 22.50 | 22.80 | 22.13 | 22.25 | 21.44 | qfq | 2,345,782 | 52,611,703 | -1.51% |
| 2023-11-08 | 22.58 | 22.98 | 22.38 | 22.59 | 21.77 | qfq | 2,793,294 | 63,270,887 | -0.53% |
| 2023-11-07 | 22.80 | 23.70 | 22.49 | 22.71 | 21.88 | qfq | 5,308,300 | 121,990,998 | -0.39% |
| 2023-11-06 | 21.29 | 23.30 | 21.29 | 22.80 | 21.97 | qfq | 9,106,116 | 208,608,126 | 7.90% |
| 2023-11-03 | 21.07 | 21.50 | 20.76 | 21.13 | 20.36 | qfq | 2,751,698 | 58,292,727 | 1.29% |
| 2023-11-02 | 21.56 | 21.96 | 20.63 | 20.86 | 20.10 | qfq | 2,956,980 | 62,505,692 | -2.98% |
| 2023-11-01 | 21.50 | 21.64 | 21.11 | 21.50 | 20.72 | qfq | 2,900,019 | 62,033,426 | -0.46% |
| 2023-10-31 | 20.89 | 21.85 | 20.89 | 21.60 | 20.81 | qfq | 6,072,823 | 130,674,124 | 3.50% |
| 2023-10-30 | 20.46 | 21.06 | 20.23 | 20.87 | 20.11 | qfq | 3,889,237 | 80,475,574 | 2.00% |
| 2023-10-27 | 18.71 | 20.98 | 18.71 | 20.46 | 19.72 | qfq | 6,329,671 | 127,717,430 | 9.41% |
| 2023-10-26 | 18.50 | 19.00 | 18.20 | 18.70 | 18.02 | qfq | 1,377,800 | 25,501,255 | 0.43% |
| 2023-10-25 | 18.72 | 18.90 | 18.41 | 18.62 | 17.94 | qfq | 1,365,300 | 25,431,313 | 1.25% |
| 2023-10-24 | 17.72 | 18.54 | 17.70 | 18.39 | 17.72 | qfq | 1,819,800 | 33,179,281 | 3.90% |
| 2023-10-23 | 18.77 | 18.77 | 17.52 | 17.70 | 17.06 | qfq | 2,130,225 | 38,295,827 | -5.60% |
| 2023-10-20 | 19.40 | 19.55 | 18.71 | 18.75 | 18.07 | qfq | 1,954,070 | 37,090,864 | -3.65% |
| 2023-10-19 | 19.30 | 19.80 | 19.24 | 19.46 | 18.75 | qfq | 1,991,147 | 38,891,654 | 0.31% |
| 2023-10-18 | 20.57 | 20.57 | 19.34 | 19.40 | 18.69 | qfq | 3,235,601 | 63,545,967 | -5.96% |
| 2023-10-17 | 20.48 | 20.67 | 20.02 | 20.63 | 19.88 | qfq | 2,890,791 | 58,827,169 | 0.73% |
| 2023-10-16 | 20.82 | 20.84 | 20.10 | 20.48 | 19.73 | qfq | 3,088,956 | 62,976,703 | -2.06% |
| 2023-10-13 | 20.92 | 21.18 | 20.62 | 20.91 | 20.15 | qfq | 3,108,789 | 64,975,584 | -0.52% |
| 2023-10-12 | 21.11 | 21.44 | 20.69 | 21.02 | 20.26 | qfq | 4,852,570 | 102,129,620 | -1.59% |
| 2023-10-11 | 19.57 | 22.20 | 19.29 | 21.36 | 20.58 | qfq | 8,515,625 | 178,074,584 | 10.33% |
| 2023-10-10 | 19.56 | 19.72 | 19.35 | 19.36 | 18.66 | qfq | 989,966 | 19,297,652 | -0.82% |
| 2023-10-09 | 19.66 | 19.70 | 19.45 | 19.52 | 18.81 | qfq | 1,019,106 | 19,920,122 | -0.86% |
| 2023-09-28 | 19.63 | 19.93 | 19.49 | 19.69 | 18.97 | qfq | 1,445,508 | 28,406,713 | 0.31% |
| 2023-09-27 | 19.32 | 19.89 | 19.31 | 19.63 | 18.92 | qfq | 1,879,940 | 37,051,926 | 1.34% |
| 2023-09-26 | 19.17 | 19.58 | 19.13 | 19.37 | 18.67 | qfq | 1,320,590 | 25,575,268 | 0.62% |
| 2023-09-25 | 19.50 | 19.69 | 19.21 | 19.25 | 18.55 | qfq | 1,078,500 | 20,934,064 | -0.26% |
| 2023-09-22 | 18.71 | 19.37 | 18.62 | 19.30 | 18.60 | qfq | 1,492,759 | 28,510,115 | 2.99% |
| 2023-09-21 | 19.01 | 19.01 | 18.71 | 18.74 | 18.06 | qfq | 898,195 | 16,904,104 | -0.32% |
| 2023-09-20 | 18.97 | 19.18 | 18.80 | 18.80 | 18.12 | qfq | 1,164,551 | 22,063,518 | -0.90% |
| 2023-09-19 | 19.57 | 19.57 | 18.97 | 18.97 | 18.28 | qfq | 1,433,172 | 27,430,923 | -2.77% |
| 2023-09-18 | 19.33 | 19.99 | 19.22 | 19.51 | 18.80 | qfq | 1,336,618 | 26,240,852 | 0.98% |
| 2023-09-15 | 19.70 | 19.84 | 19.31 | 19.32 | 18.62 | qfq | 1,552,885 | 30,315,268 | -1.18% |
| 2023-09-14 | 19.96 | 20.12 | 19.42 | 19.55 | 18.84 | qfq | 1,269,631 | 24,940,755 | -2.01% |
| 2023-09-13 | 20.50 | 20.50 | 19.65 | 19.95 | 19.22 | qfq | 2,149,657 | 42,811,905 | -2.11% |
| 2023-09-12 | 20.58 | 20.68 | 20.20 | 20.38 | 19.64 | qfq | 1,600,000 | 32,621,895 | -0.68% |
| 2023-09-11 | 20.77 | 20.88 | 20.48 | 20.52 | 19.77 | qfq | 1,772,383 | 36,568,761 | -1.20% |
| 2023-09-08 | 20.85 | 21.00 | 20.59 | 20.77 | 20.01 | qfq | 1,599,445 | 33,258,548 | 0.87% |
| 2023-09-07 | 21.10 | 21.15 | 20.56 | 20.59 | 19.84 | qfq | 1,408,100 | 29,282,384 | -2.42% |
| 2023-09-06 | 20.68 | 21.11 | 20.68 | 21.10 | 20.33 | qfq | 1,863,428 | 39,080,238 | 1.64% |
| 2023-09-05 | 20.85 | 21.18 | 20.66 | 20.76 | 20.00 | qfq | 2,048,410 | 42,853,498 | -0.43% |
| 2023-09-04 | 20.81 | 20.98 | 20.46 | 20.85 | 20.09 | qfq | 1,649,500 | 34,088,117 | 0.58% |
| 2023-09-01 | 21.04 | 21.04 | 20.66 | 20.73 | 19.98 | qfq | 1,783,915 | 37,177,491 | -1.52% |
| 2023-08-31 | 20.60 | 21.18 | 20.35 | 21.05 | 20.28 | qfq | 2,719,795 | 56,874,417 | 2.13% |
| 2023-08-30 | 20.08 | 21.13 | 20.08 | 20.61 | 19.86 | qfq | 3,455,500 | 71,447,189 | 2.74% |
| 2023-08-29 | 18.70 | 20.15 | 18.70 | 20.06 | 19.33 | qfq | 3,324,999 | 65,739,593 | 7.04% |
| 2023-08-28 | 19.91 | 20.23 | 18.69 | 18.74 | 18.06 | qfq | 2,426,080 | 47,171,739 | -0.05% |
| 2023-08-25 | 19.55 | 19.55 | 18.68 | 18.75 | 18.07 | qfq | 3,075,447 | 58,608,861 | -4.82% |
| 2023-08-24 | 20.19 | 20.30 | 19.53 | 19.70 | 18.98 | qfq | 1,943,500 | 38,585,913 | -2.48% |
| 2023-08-23 | 20.16 | 20.54 | 19.80 | 20.20 | 19.47 | qfq | 2,290,447 | 46,173,650 | -0.88% |
| 2023-08-22 | 21.17 | 21.18 | 19.75 | 20.38 | 19.64 | qfq | 3,991,210 | 80,630,240 | -2.30% |
| 2023-08-21 | 21.00 | 21.12 | 20.78 | 20.86 | 20.10 | qfq | 2,126,989 | 44,418,701 | -1.14% |
| 2023-08-18 | 20.21 | 21.44 | 20.16 | 21.10 | 20.33 | qfq | 5,421,602 | 114,044,814 | 4.20% |
| 2023-08-17 | 19.99 | 20.36 | 19.39 | 20.25 | 19.51 | qfq | 2,741,548 | 54,483,712 | 0.60% |
| 2023-08-16 | 21.42 | 21.43 | 20.10 | 20.13 | 19.40 | qfq | 3,863,759 | 79,985,607 | -5.98% |
| 2023-08-15 | 21.69 | 21.70 | 21.11 | 21.41 | 20.63 | qfq | 3,424,149 | 73,000,302 | -1.52% |
| 2023-08-14 | 20.88 | 21.74 | 20.80 | 21.74 | 20.95 | qfq | 4,572,031 | 97,554,016 | 3.13% |
| 2023-08-11 | 20.75 | 21.48 | 20.54 | 21.08 | 20.31 | qfq | 4,768,618 | 100,429,121 | 1.98% |
| 2023-08-10 | 20.32 | 20.80 | 20.26 | 20.67 | 19.92 | qfq | 2,247,090 | 46,314,393 | 1.47% |
| 2023-08-09 | 20.44 | 20.46 | 20.16 | 20.37 | 19.63 | qfq | 1,431,255 | 29,022,534 | -0.44% |
| 2023-08-08 | 20.29 | 20.68 | 20.13 | 20.46 | 19.72 | qfq | 1,714,300 | 35,018,160 | 1.04% |
| 2023-08-07 | 20.28 | 20.44 | 20.05 | 20.25 | 19.51 | qfq | 1,736,350 | 35,092,824 | -0.74% |
| 2023-08-04 | 20.66 | 20.70 | 20.33 | 20.40 | 19.66 | qfq | 2,392,868 | 48,935,939 | -1.07% |
| 2023-08-03 | 20.40 | 20.65 | 20.30 | 20.62 | 19.87 | qfq | 2,011,972 | 41,222,870 | 0.63% |
| 2023-08-02 | 20.28 | 20.51 | 20.11 | 20.49 | 19.74 | qfq | 1,916,345 | 39,034,783 | 1.39% |
| 2023-08-01 | 20.38 | 20.47 | 19.93 | 20.21 | 19.47 | qfq | 1,965,394 | 39,554,644 | -0.79% |
| 2023-07-31 | 20.32 | 20.55 | 20.22 | 20.37 | 19.63 | qfq | 1,792,641 | 36,549,058 | -0.15% |
| 2023-07-28 | 20.20 | 20.51 | 20.07 | 20.40 | 19.66 | qfq | 1,938,079 | 39,342,648 | 0.49% |
| 2023-07-27 | 20.31 | 20.49 | 20.22 | 20.30 | 19.56 | qfq | 2,013,670 | 40,960,401 | -0.34% |
| 2023-07-26 | 21.00 | 21.00 | 20.30 | 20.37 | 19.63 | qfq | 3,627,053 | 74,379,390 | -3.37% |
| 2023-07-25 | 20.95 | 21.16 | 20.68 | 21.08 | 20.31 | qfq | 3,282,340 | 68,726,836 | 1.49% |
| 2023-07-24 | 21.20 | 21.36 | 20.65 | 20.77 | 20.01 | qfq | 3,702,650 | 77,434,459 | -2.03% |
| 2023-07-21 | 22.16 | 22.38 | 21.20 | 21.20 | 20.43 | qfq | 5,100,213 | 110,674,528 | -4.33% |
| 2023-07-20 | 23.87 | 23.92 | 22.15 | 22.16 | 21.35 | qfq | 8,245,000 | 187,933,726 | -7.44% |
| 2023-07-19 | 24.74 | 24.99 | 23.75 | 23.94 | 23.07 | qfq | 9,335,331 | 225,100,338 | -3.70% |
| 2023-07-18 | 25.06 | 26.84 | 24.42 | 24.86 | 23.96 | qfq | 11,792,012 | 300,273,096 | -1.19% |