RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
科林电气603050.SH
最近收盘价17.722026-07-17
最近交易日2026-07-17
成交量（股）5,825,059
成交额（元）105,176,088
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | 2026-05-12 | cash_dividend | 0.19835 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-25 | 2025-03-31 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-25 | 2025-03-31 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.80 | 18.86 | 17.46 | 17.72 | 17.72 | qfq | 5,825,059 | 105,176,088 | -6.09% |
| 2026-07-16 | 19.07 | 19.07 | 18.79 | 18.87 | 18.87 | qfq | 2,154,865 | 40,688,914 | -1.05% |
| 2026-07-15 | 19.13 | 19.19 | 18.93 | 19.07 | 19.07 | qfq | 2,214,766 | 42,166,106 | -0.05% |
| 2026-07-14 | 18.86 | 19.15 | 18.61 | 19.08 | 19.08 | qfq | 2,444,289 | 46,280,753 | 0.37% |
| 2026-07-13 | 19.10 | 19.15 | 18.88 | 19.01 | 19.01 | qfq | 2,892,427 | 54,937,663 | -1.09% |
| 2026-07-10 | 19.57 | 19.77 | 19.21 | 19.22 | 19.22 | qfq | 3,682,006 | 71,682,579 | -1.94% |
| 2026-07-09 | 19.16 | 19.60 | 18.82 | 19.60 | 19.60 | qfq | 5,097,916 | 97,606,991 | 2.14% |
| 2026-07-08 | 19.52 | 19.52 | 18.95 | 19.19 | 19.19 | qfq | 4,220,484 | 80,887,877 | -1.44% |
| 2026-07-07 | 19.53 | 20.13 | 19.20 | 19.47 | 19.47 | qfq | 5,226,983 | 102,199,561 | -0.71% |
| 2026-07-06 | 20.69 | 20.99 | 19.54 | 19.61 | 19.61 | qfq | 7,047,771 | 140,956,823 | -4.94% |
| 2026-07-03 | 20.86 | 21.40 | 20.60 | 20.63 | 20.63 | qfq | 9,063,862 | 189,123,325 | -2.13% |
| 2026-07-02 | 20.03 | 21.75 | 19.87 | 21.08 | 21.08 | qfq | 12,213,208 | 255,145,646 | 4.46% |
| 2026-07-01 | 19.89 | 20.64 | 19.80 | 20.18 | 20.18 | qfq | 9,270,312 | 187,577,923 | 3.17% |
| 2026-06-30 | 19.10 | 19.76 | 18.86 | 19.56 | 19.56 | qfq | 7,001,218 | 135,048,605 | 2.46% |
| 2026-06-29 | 19.15 | 19.97 | 18.51 | 19.09 | 19.09 | qfq | 8,098,693 | 155,932,700 | -0.10% |
| 2026-06-26 | 19.49 | 19.70 | 18.91 | 19.11 | 19.11 | qfq | 5,480,240 | 104,878,633 | -1.80% |
| 2026-06-25 | 19.10 | 19.98 | 18.61 | 19.46 | 19.46 | qfq | 8,675,392 | 166,729,054 | 1.09% |
| 2026-06-24 | 19.06 | 19.56 | 18.70 | 19.25 | 19.25 | qfq | 5,709,607 | 108,887,345 | 0.73% |
| 2026-06-23 | 19.25 | 19.41 | 18.91 | 19.11 | 19.11 | qfq | 4,418,876 | 84,697,341 | -0.62% |
| 2026-06-22 | 19.50 | 19.54 | 18.75 | 19.23 | 19.23 | qfq | 5,507,712 | 105,321,743 | -0.57% |
| 2026-06-18 | 19.50 | 19.80 | 19.13 | 19.34 | 19.34 | qfq | 4,926,696 | 95,588,924 | -1.07% |
| 2026-06-17 | 19.90 | 19.97 | 19.36 | 19.55 | 19.55 | qfq | 7,128,886 | 139,887,926 | -2.40% |
| 2026-06-16 | 20.15 | 20.45 | 19.83 | 20.03 | 20.03 | qfq | 8,004,226 | 160,800,235 | -0.10% |
| 2026-06-15 | 20.11 | 21.19 | 19.95 | 20.05 | 20.05 | qfq | 16,465,399 | 333,131,098 | -3.28% |
| 2026-06-12 | 19.65 | 21.19 | 19.50 | 20.73 | 20.73 | qfq | 17,038,251 | 353,819,002 | 7.63% |
| 2026-06-11 | 19.47 | 19.61 | 19.15 | 19.26 | 19.26 | qfq | 5,549,309 | 107,678,280 | -1.03% |
| 2026-06-10 | 19.63 | 19.98 | 19.32 | 19.46 | 19.46 | qfq | 6,840,132 | 133,548,441 | -2.85% |
| 2026-06-09 | 19.70 | 20.50 | 19.14 | 20.03 | 20.03 | qfq | 11,886,423 | 236,967,163 | 3.94% |
| 2026-06-08 | 18.90 | 19.76 | 18.70 | 19.27 | 19.27 | qfq | 9,787,212 | 188,778,367 | -3.41% |
| 2026-06-05 | 20.49 | 21.00 | 19.80 | 19.95 | 19.95 | qfq | 9,469,448 | 190,700,034 | -2.73% |
| 2026-06-04 | 20.89 | 22.37 | 20.33 | 20.51 | 20.51 | qfq | 13,898,514 | 293,158,715 | -2.80% |
| 2026-06-03 | 22.66 | 22.70 | 20.90 | 21.10 | 21.10 | qfq | 12,473,500 | 269,615,222 | -6.80% |
| 2026-06-02 | 23.10 | 23.47 | 22.12 | 22.64 | 22.64 | qfq | 11,590,964 | 264,530,412 | -3.08% |
| 2026-06-01 | 24.86 | 25.20 | 23.25 | 23.36 | 23.36 | qfq | 17,859,714 | 428,574,702 | -6.45% |
| 2026-05-29 | 25.52 | 27.38 | 24.79 | 24.97 | 24.97 | qfq | 36,182,997 | 942,475,097 | 0.32% |
| 2026-05-28 | 23.02 | 24.89 | 23.02 | 24.89 | 24.89 | qfq | 8,219,244 | 203,639,817 | 9.99% |
| 2026-05-27 | 23.00 | 23.78 | 22.50 | 22.63 | 22.63 | qfq | 8,370,662 | 193,579,902 | -3.25% |
| 2026-05-26 | 22.50 | 24.19 | 21.86 | 23.39 | 23.39 | qfq | 13,520,819 | 313,917,111 | 5.41% |
| 2026-05-25 | 22.75 | 23.24 | 21.53 | 22.19 | 22.19 | qfq | 10,099,432 | 223,765,084 | -3.40% |
| 2026-05-22 | 23.00 | 24.40 | 22.81 | 22.97 | 22.97 | qfq | 8,069,590 | 187,239,044 | -0.13% |
| 2026-05-21 | 23.66 | 25.45 | 22.85 | 23.00 | 23.00 | qfq | 12,123,977 | 295,000,303 | -2.46% |
| 2026-05-20 | 23.89 | 24.13 | 23.15 | 23.58 | 23.58 | qfq | 7,976,239 | 188,154,684 | -2.28% |
| 2026-05-19 | 23.58 | 25.17 | 23.58 | 24.13 | 24.13 | qfq | 11,252,961 | 275,525,604 | 1.30% |
| 2026-05-18 | 22.92 | 24.55 | 21.80 | 23.82 | 23.82 | qfq | 14,137,219 | 330,576,912 | 5.21% |
| 2026-05-15 | 24.95 | 25.20 | 22.45 | 22.64 | 22.64 | qfq | 13,139,377 | 308,321,559 | -9.08% |
| 2026-05-14 | 25.34 | 25.64 | 24.62 | 24.90 | 24.90 | qfq | 9,550,634 | 239,972,638 | -1.35% |
| 2026-05-13 | 24.30 | 25.82 | 24.10 | 25.24 | 25.24 | qfq | 11,894,156 | 300,002,127 | 3.36% |
| 2026-05-12 | 25.01 | 25.38 | 24.34 | 24.42 | 24.42 | qfq | 10,206,075 | 252,352,692 | -3.44% |
| 2026-05-11 | 25.60 | 26.50 | 24.92 | 25.29 | 25.09 | qfq | 15,637,192 | 397,917,962 | 3.95% |
| 2026-05-08 | 23.90 | 24.96 | 23.51 | 24.33 | 24.14 | qfq | 12,495,771 | 301,354,098 | -0.04% |
| 2026-05-07 | 23.66 | 24.80 | 23.54 | 24.34 | 24.15 | qfq | 22,218,430 | 537,508,829 | 3.05% |
| 2026-05-06 | 22.18 | 23.87 | 22.00 | 23.62 | 23.43 | qfq | 22,492,850 | 527,806,180 | 8.85% |
| 2026-04-30 | 20.91 | 21.98 | 20.34 | 21.70 | 21.53 | qfq | 12,953,886 | 276,811,144 | 7.69% |
| 2026-04-29 | 18.90 | 20.70 | 18.58 | 20.15 | 19.99 | qfq | 10,771,249 | 212,959,840 | 4.68% |
| 2026-04-28 | 19.22 | 19.30 | 18.84 | 19.25 | 19.10 | qfq | 3,244,514 | 61,847,489 | 0.21% |
| 2026-04-27 | 19.28 | 19.42 | 19.07 | 19.21 | 19.06 | qfq | 2,804,412 | 53,890,424 | -0.31% |
| 2026-04-24 | 19.25 | 19.58 | 19.12 | 19.27 | 19.12 | qfq | 2,661,101 | 51,329,471 | -0.77% |
| 2026-04-23 | 19.80 | 20.10 | 19.30 | 19.42 | 19.27 | qfq | 3,879,871 | 75,790,661 | -2.07% |
| 2026-04-22 | 19.70 | 19.90 | 19.39 | 19.83 | 19.67 | qfq | 3,466,106 | 68,170,551 | 0.66% |
| 2026-04-21 | 19.90 | 19.95 | 19.58 | 19.70 | 19.55 | qfq | 3,031,756 | 59,726,060 | -1.01% |
| 2026-04-20 | 19.97 | 20.20 | 19.65 | 19.90 | 19.74 | qfq | 3,600,412 | 71,920,475 | 0.10% |
| 2026-04-17 | 19.83 | 19.99 | 19.45 | 19.88 | 19.72 | qfq | 3,832,729 | 75,491,161 | 0.30% |
| 2026-04-16 | 19.67 | 19.97 | 19.43 | 19.82 | 19.66 | qfq | 3,606,663 | 71,409,547 | 0.76% |
| 2026-04-15 | 19.97 | 20.08 | 19.52 | 19.67 | 19.52 | qfq | 4,882,438 | 96,594,207 | -0.86% |
| 2026-04-14 | 19.60 | 19.90 | 19.60 | 19.84 | 19.68 | qfq | 2,565,145 | 50,747,174 | 0.97% |
| 2026-04-13 | 19.56 | 19.75 | 19.25 | 19.65 | 19.50 | qfq | 3,105,576 | 60,593,831 | -0.25% |
| 2026-04-10 | 19.42 | 20.00 | 19.42 | 19.70 | 19.55 | qfq | 3,086,548 | 61,058,251 | 1.44% |
| 2026-04-09 | 19.50 | 19.52 | 19.10 | 19.42 | 19.27 | qfq | 3,417,700 | 66,058,959 | -1.37% |
| 2026-04-08 | 19.16 | 19.76 | 19.12 | 19.69 | 19.54 | qfq | 4,347,254 | 84,774,302 | 4.57% |
| 2026-04-07 | 19.25 | 19.30 | 18.65 | 18.83 | 18.68 | qfq | 3,868,809 | 73,154,544 | -2.33% |
| 2026-04-03 | 19.82 | 19.92 | 19.15 | 19.28 | 19.13 | qfq | 3,348,389 | 64,848,867 | -2.48% |
| 2026-04-02 | 20.07 | 20.42 | 19.63 | 19.77 | 19.61 | qfq | 3,585,186 | 71,503,201 | -1.89% |
| 2026-04-01 | 20.20 | 20.65 | 19.97 | 20.15 | 19.99 | qfq | 3,431,742 | 69,391,186 | 1.21% |
| 2026-03-31 | 20.69 | 20.69 | 19.82 | 19.91 | 19.75 | qfq | 5,682,734 | 114,443,223 | -3.68% |
| 2026-03-30 | 21.37 | 21.47 | 20.24 | 20.67 | 20.51 | qfq | 6,330,145 | 130,795,728 | -4.70% |
| 2026-03-27 | 21.12 | 22.00 | 21.04 | 21.69 | 21.52 | qfq | 4,505,294 | 97,257,208 | 1.17% |
| 2026-03-26 | 21.99 | 22.03 | 21.25 | 21.44 | 21.27 | qfq | 4,901,107 | 105,538,070 | -2.77% |
| 2026-03-25 | 22.34 | 22.98 | 21.90 | 22.05 | 21.88 | qfq | 6,586,538 | 147,249,371 | -0.63% |
| 2026-03-24 | 21.85 | 22.70 | 21.56 | 22.19 | 22.02 | qfq | 7,687,686 | 169,696,912 | 4.77% |
| 2026-03-23 | 21.92 | 22.24 | 20.98 | 21.18 | 21.01 | qfq | 8,903,286 | 192,192,238 | -5.49% |
| 2026-03-20 | 23.32 | 23.32 | 22.40 | 22.41 | 22.23 | qfq | 6,360,660 | 145,351,728 | -1.97% |
| 2026-03-19 | 24.08 | 24.08 | 22.78 | 22.86 | 22.68 | qfq | 8,613,384 | 200,639,785 | -6.20% |
| 2026-03-18 | 24.40 | 24.95 | 23.88 | 24.37 | 24.18 | qfq | 8,866,398 | 215,464,115 | -0.33% |
| 2026-03-17 | 23.70 | 25.66 | 23.66 | 24.45 | 24.26 | qfq | 17,233,029 | 426,766,902 | 2.43% |
| 2026-03-16 | 23.04 | 23.96 | 21.70 | 23.87 | 23.68 | qfq | 15,141,162 | 345,657,324 | 5.90% |
| 2026-03-13 | 22.26 | 23.46 | 20.42 | 22.54 | 22.36 | qfq | 24,061,398 | 524,824,172 | -0.49% |
| 2026-03-12 | 23.61 | 23.61 | 22.50 | 22.65 | 22.47 | qfq | 6,967,186 | 159,224,414 | -3.45% |
| 2026-03-11 | 23.58 | 24.07 | 23.35 | 23.46 | 23.28 | qfq | 7,262,655 | 171,710,226 | -1.47% |
| 2026-03-10 | 23.32 | 24.11 | 22.98 | 23.81 | 23.62 | qfq | 7,816,123 | 184,377,615 | 2.10% |
| 2026-03-09 | 23.67 | 23.87 | 22.60 | 23.32 | 23.14 | qfq | 9,428,243 | 218,439,720 | -1.48% |
| 2026-03-06 | 22.23 | 23.92 | 22.11 | 23.67 | 23.48 | qfq | 11,365,112 | 263,852,474 | 6.77% |
| 2026-03-05 | 21.71 | 22.50 | 21.71 | 22.17 | 22.00 | qfq | 8,024,118 | 177,875,946 | 3.74% |
| 2026-03-04 | 20.77 | 21.97 | 20.67 | 21.37 | 21.20 | qfq | 6,831,447 | 147,186,744 | 2.20% |
| 2026-03-03 | 21.68 | 21.78 | 20.81 | 20.91 | 20.75 | qfq | 5,774,965 | 122,075,477 | -3.28% |
| 2026-03-02 | 21.58 | 21.99 | 21.37 | 21.62 | 21.45 | qfq | 4,917,951 | 106,150,145 | -0.87% |
| 2026-02-27 | 22.20 | 22.29 | 21.75 | 21.81 | 21.64 | qfq | 5,067,887 | 111,096,264 | -2.68% |
| 2026-02-26 | 21.66 | 22.71 | 21.62 | 22.41 | 22.23 | qfq | 6,882,433 | 153,390,479 | 3.51% |
| 2026-02-25 | 21.85 | 21.94 | 21.55 | 21.65 | 21.48 | qfq | 4,605,766 | 99,933,445 | -0.46% |
| 2026-02-24 | 21.40 | 22.00 | 21.16 | 21.75 | 21.58 | qfq | 5,863,842 | 127,145,501 | 2.55% |
| 2026-02-13 | 21.20 | 21.40 | 20.71 | 21.21 | 21.04 | qfq | 3,947,922 | 83,437,267 | -0.19% |
| 2026-02-12 | 20.30 | 21.50 | 20.15 | 21.25 | 21.08 | qfq | 7,537,574 | 158,921,396 | 1.43% |
| 2026-02-11 | 20.61 | 21.23 | 20.44 | 20.95 | 20.79 | qfq | 4,036,773 | 84,487,089 | 1.65% |
| 2026-02-10 | 20.50 | 20.81 | 20.33 | 20.61 | 20.45 | qfq | 2,962,723 | 60,920,830 | 0.15% |
| 2026-02-09 | 20.65 | 20.74 | 20.40 | 20.58 | 20.42 | qfq | 2,768,717 | 56,853,356 | 0.68% |
| 2026-02-06 | 20.30 | 20.75 | 20.23 | 20.44 | 20.28 | qfq | 2,533,611 | 52,029,854 | -0.24% |
| 2026-02-05 | 21.10 | 21.13 | 20.33 | 20.49 | 20.33 | qfq | 4,557,444 | 93,728,348 | -3.39% |
| 2026-02-04 | 21.22 | 21.44 | 20.67 | 21.21 | 21.04 | qfq | 5,155,293 | 108,689,180 | -0.09% |
| 2026-02-03 | 20.91 | 21.35 | 20.68 | 21.23 | 21.06 | qfq | 7,099,056 | 149,549,969 | 1.48% |
| 2026-02-02 | 21.15 | 21.60 | 20.90 | 20.92 | 20.76 | qfq | 7,759,987 | 164,683,272 | -0.85% |
| 2026-01-30 | 20.71 | 21.19 | 19.89 | 21.10 | 20.93 | qfq | 8,339,181 | 171,560,636 | 1.88% |
| 2026-01-29 | 21.23 | 21.49 | 20.56 | 20.71 | 20.55 | qfq | 5,248,439 | 109,621,687 | -2.72% |
| 2026-01-28 | 21.44 | 21.78 | 21.16 | 21.29 | 21.12 | qfq | 6,192,599 | 132,329,123 | -0.70% |
| 2026-01-27 | 21.74 | 21.88 | 20.75 | 21.44 | 21.27 | qfq | 9,123,979 | 193,512,833 | -1.38% |
| 2026-01-26 | 20.41 | 22.17 | 20.19 | 21.74 | 21.57 | qfq | 14,935,808 | 320,491,039 | 7.89% |
| 2026-01-23 | 19.77 | 20.37 | 19.50 | 20.15 | 19.99 | qfq | 6,928,460 | 138,909,495 | 1.97% |
| 2026-01-22 | 19.88 | 20.00 | 19.59 | 19.76 | 19.61 | qfq | 5,123,070 | 101,413,813 | -0.55% |
| 2026-01-21 | 19.52 | 19.91 | 19.15 | 19.87 | 19.71 | qfq | 7,925,075 | 155,292,858 | 0.81% |
| 2026-01-20 | 19.55 | 19.87 | 19.22 | 19.71 | 19.56 | qfq | 9,142,867 | 179,249,959 | 1.13% |
| 2026-01-19 | 18.76 | 19.67 | 18.75 | 19.49 | 19.34 | qfq | 13,177,979 | 256,221,495 | 3.84% |
| 2026-01-16 | 19.15 | 19.50 | 18.60 | 18.77 | 18.62 | qfq | 7,756,774 | 146,918,921 | 0.86% |
| 2026-01-15 | 17.98 | 19.10 | 17.95 | 18.61 | 18.46 | qfq | 8,818,453 | 163,921,697 | 2.59% |
| 2026-01-14 | 18.33 | 18.43 | 17.90 | 18.14 | 18.00 | qfq | 6,561,366 | 119,326,295 | -0.87% |
| 2026-01-13 | 18.30 | 18.66 | 18.13 | 18.30 | 18.16 | qfq | 6,674,571 | 122,724,961 | -0.05% |
| 2026-01-12 | 18.57 | 18.59 | 18.16 | 18.31 | 18.17 | qfq | 4,871,871 | 89,029,884 | -0.92% |
| 2026-01-09 | 18.49 | 18.65 | 18.36 | 18.48 | 18.34 | qfq | 3,622,566 | 66,864,263 | -0.11% |
| 2026-01-08 | 18.71 | 18.71 | 18.41 | 18.50 | 18.35 | qfq | 4,193,673 | 77,587,853 | -1.28% |
| 2026-01-07 | 18.68 | 18.94 | 18.60 | 18.74 | 18.59 | qfq | 3,643,331 | 68,365,412 | -0.11% |
| 2026-01-06 | 18.95 | 19.13 | 18.56 | 18.76 | 18.61 | qfq | 5,206,138 | 97,740,498 | 0.00% |
| 2026-01-05 | 18.01 | 19.15 | 18.01 | 18.76 | 18.61 | qfq | 9,423,668 | 177,240,802 | 4.11% |
| 2025-12-31 | 17.52 | 18.39 | 17.52 | 18.02 | 17.88 | qfq | 7,936,651 | 142,714,573 | 3.15% |
| 2025-12-30 | 17.63 | 17.82 | 17.35 | 17.47 | 17.33 | qfq | 2,887,888 | 50,624,188 | -0.51% |
| 2025-12-29 | 17.77 | 17.77 | 17.39 | 17.56 | 17.42 | qfq | 2,476,257 | 43,488,574 | -0.73% |
| 2025-12-26 | 17.91 | 17.92 | 17.56 | 17.69 | 17.55 | qfq | 2,504,246 | 44,464,566 | -1.23% |
| 2025-12-25 | 17.77 | 17.92 | 17.68 | 17.91 | 17.77 | qfq | 2,552,640 | 45,575,282 | 0.67% |
| 2025-12-24 | 17.20 | 18.12 | 17.16 | 17.79 | 17.65 | qfq | 5,180,383 | 91,916,868 | 3.49% |
| 2025-12-23 | 17.30 | 17.30 | 17.11 | 17.19 | 17.06 | qfq | 2,029,094 | 34,870,989 | 0.23% |
| 2025-12-22 | 17.33 | 17.62 | 17.11 | 17.15 | 17.02 | qfq | 3,589,805 | 62,074,551 | -0.87% |
| 2025-12-19 | 17.30 | 17.57 | 17.25 | 17.30 | 17.16 | qfq | 2,376,388 | 41,308,618 | 0.00% |
| 2025-12-18 | 17.70 | 17.70 | 17.28 | 17.30 | 17.16 | qfq | 3,928,236 | 68,597,263 | -2.48% |
| 2025-12-17 | 17.65 | 17.82 | 17.45 | 17.74 | 17.60 | qfq | 2,706,468 | 47,592,682 | 0.06% |
| 2025-12-16 | 17.96 | 18.04 | 17.65 | 17.73 | 17.59 | qfq | 3,160,769 | 56,291,592 | -1.39% |
| 2025-12-15 | 17.90 | 18.31 | 17.80 | 17.98 | 17.84 | qfq | 3,841,337 | 69,258,657 | -0.44% |
| 2025-12-12 | 18.05 | 18.25 | 17.87 | 18.06 | 17.92 | qfq | 6,839,566 | 123,750,226 | 1.35% |
| 2025-12-11 | 17.93 | 18.18 | 17.81 | 17.82 | 17.68 | qfq | 3,566,589 | 64,066,588 | -0.50% |
| 2025-12-10 | 18.00 | 18.18 | 17.80 | 17.91 | 17.77 | qfq | 4,023,610 | 72,188,044 | -0.72% |
| 2025-12-09 | 17.15 | 18.27 | 17.07 | 18.04 | 17.90 | qfq | 8,392,074 | 149,738,437 | 5.25% |
| 2025-12-08 | 17.18 | 17.21 | 16.61 | 17.14 | 17.01 | qfq | 5,189,914 | 88,300,280 | -1.27% |
| 2025-12-05 | 17.14 | 17.46 | 17.10 | 17.36 | 17.22 | qfq | 2,948,309 | 51,174,729 | 1.28% |
| 2025-12-04 | 17.03 | 17.34 | 17.00 | 17.14 | 17.01 | qfq | 3,409,997 | 58,630,777 | 0.35% |
| 2025-12-03 | 17.09 | 17.18 | 16.94 | 17.08 | 16.95 | qfq | 2,070,135 | 35,346,140 | 0.00% |
| 2025-12-02 | 17.26 | 17.28 | 17.00 | 17.08 | 16.95 | qfq | 2,037,710 | 34,831,750 | -1.04% |
| 2025-12-01 | 17.19 | 17.36 | 17.01 | 17.26 | 17.12 | qfq | 2,315,162 | 39,906,347 | 0.64% |
| 2025-11-28 | 16.83 | 17.22 | 16.83 | 17.15 | 17.02 | qfq | 2,883,038 | 49,348,269 | 1.12% |
| 2025-11-27 | 16.98 | 17.13 | 16.90 | 16.96 | 16.83 | qfq | 2,116,647 | 36,087,493 | -0.06% |
| 2025-11-26 | 17.00 | 17.14 | 16.86 | 16.97 | 16.84 | qfq | 2,590,547 | 44,105,309 | -0.41% |
| 2025-11-25 | 16.96 | 17.23 | 16.89 | 17.04 | 16.91 | qfq | 3,169,113 | 54,159,198 | 1.43% |
| 2025-11-24 | 16.71 | 17.33 | 16.61 | 16.80 | 16.67 | qfq | 3,902,944 | 65,551,232 | 0.54% |
| 2025-11-21 | 17.35 | 17.42 | 16.50 | 16.71 | 16.58 | qfq | 7,382,880 | 124,448,374 | -4.46% |
| 2025-11-20 | 17.68 | 17.82 | 17.43 | 17.49 | 17.35 | qfq | 2,536,455 | 44,574,603 | -0.79% |
| 2025-11-19 | 17.83 | 18.10 | 17.50 | 17.63 | 17.49 | qfq | 3,404,383 | 60,207,913 | -1.56% |
| 2025-11-18 | 18.34 | 18.37 | 17.71 | 17.91 | 17.77 | qfq | 5,363,884 | 96,435,676 | -2.29% |
| 2025-11-17 | 18.51 | 18.56 | 17.96 | 18.33 | 18.19 | qfq | 4,144,254 | 75,495,271 | -0.97% |
| 2025-11-14 | 18.83 | 18.86 | 18.44 | 18.51 | 18.36 | qfq | 3,399,785 | 63,385,588 | -2.01% |
| 2025-11-13 | 18.99 | 19.04 | 18.72 | 18.89 | 18.74 | qfq | 4,396,012 | 83,003,572 | -0.74% |
| 2025-11-12 | 19.39 | 19.58 | 18.78 | 19.03 | 18.88 | qfq | 5,901,880 | 112,696,492 | -2.91% |
| 2025-11-11 | 19.81 | 20.10 | 19.32 | 19.60 | 19.45 | qfq | 4,979,649 | 97,914,314 | -1.06% |
| 2025-11-10 | 19.95 | 20.12 | 19.20 | 19.81 | 19.65 | qfq | 6,247,872 | 122,196,097 | -0.10% |
| 2025-11-07 | 19.69 | 20.25 | 19.60 | 19.83 | 19.67 | qfq | 6,370,294 | 126,438,805 | 0.56% |
| 2025-11-06 | 19.64 | 20.13 | 19.44 | 19.72 | 19.57 | qfq | 7,616,144 | 151,052,565 | 0.46% |
| 2025-11-05 | 18.86 | 19.88 | 18.68 | 19.63 | 19.48 | qfq | 9,412,323 | 183,158,921 | 2.35% |
| 2025-11-04 | 19.19 | 19.57 | 19.00 | 19.18 | 19.03 | qfq | 6,134,206 | 118,239,970 | -0.05% |
| 2025-11-03 | 19.36 | 19.50 | 18.89 | 19.19 | 19.04 | qfq | 5,481,328 | 105,168,779 | -0.72% |
| 2025-10-31 | 19.10 | 19.69 | 19.10 | 19.33 | 19.18 | qfq | 5,026,736 | 97,563,385 | -0.21% |
| 2025-10-30 | 19.57 | 19.76 | 19.12 | 19.37 | 19.22 | qfq | 6,736,753 | 130,617,535 | -1.48% |
| 2025-10-29 | 19.58 | 20.15 | 19.44 | 19.66 | 19.51 | qfq | 8,812,827 | 174,841,215 | 0.25% |
| 2025-10-28 | 19.75 | 20.06 | 19.44 | 19.61 | 19.46 | qfq | 6,099,037 | 119,918,888 | -0.51% |
| 2025-10-27 | 19.80 | 20.28 | 19.31 | 19.71 | 19.56 | qfq | 10,071,403 | 198,341,970 | 1.81% |
| 2025-10-24 | 19.59 | 19.59 | 18.93 | 19.36 | 19.21 | qfq | 11,487,961 | 221,743,910 | -1.12% |
| 2025-10-23 | 18.91 | 20.08 | 18.91 | 19.58 | 19.43 | qfq | 15,402,744 | 303,031,514 | 3.54% |
| 2025-10-22 | 19.15 | 19.30 | 18.69 | 18.91 | 18.76 | qfq | 4,963,604 | 93,644,688 | -0.99% |
| 2025-10-21 | 18.01 | 19.53 | 18.00 | 19.10 | 18.95 | qfq | 12,410,597 | 234,699,862 | 5.35% |
| 2025-10-20 | 18.00 | 18.63 | 17.93 | 18.13 | 17.99 | qfq | 5,135,582 | 93,458,499 | 2.03% |
| 2025-10-17 | 18.50 | 18.55 | 17.65 | 17.77 | 17.63 | qfq | 8,423,203 | 151,126,951 | -3.84% |
| 2025-10-16 | 18.95 | 19.15 | 18.43 | 18.48 | 18.34 | qfq | 5,411,364 | 101,157,048 | -1.70% |
| 2025-10-15 | 18.40 | 18.85 | 18.30 | 18.80 | 18.65 | qfq | 6,113,721 | 113,819,171 | 1.95% |
| 2025-10-14 | 19.04 | 19.28 | 18.38 | 18.44 | 18.30 | qfq | 9,595,323 | 179,393,937 | -2.74% |
| 2025-10-13 | 19.14 | 19.14 | 18.18 | 18.96 | 18.81 | qfq | 14,099,346 | 265,273,015 | -3.46% |
| 2025-10-10 | 18.30 | 19.85 | 18.28 | 19.64 | 19.49 | qfq | 16,316,938 | 311,237,120 | 6.86% |
| 2025-10-09 | 18.54 | 19.18 | 18.36 | 18.38 | 18.24 | qfq | 14,495,532 | 271,570,803 | -0.65% |
| 2025-09-30 | 18.99 | 19.49 | 18.47 | 18.50 | 18.35 | qfq | 22,968,348 | 430,326,399 | -3.04% |
| 2025-09-29 | 17.74 | 19.51 | 17.74 | 19.08 | 18.93 | qfq | 31,245,380 | 602,849,419 | 7.55% |
| 2025-09-26 | 18.07 | 18.12 | 17.56 | 17.74 | 17.60 | qfq | 6,510,484 | 116,345,568 | -0.89% |
| 2025-09-25 | 17.24 | 18.54 | 17.05 | 17.90 | 17.76 | qfq | 16,013,702 | 287,718,031 | 4.01% |
| 2025-09-24 | 16.80 | 17.29 | 16.56 | 17.21 | 17.08 | qfq | 8,399,276 | 142,801,493 | 1.77% |
| 2025-09-23 | 16.66 | 16.94 | 16.30 | 16.91 | 16.78 | qfq | 8,022,655 | 133,825,541 | 0.89% |
| 2025-09-22 | 16.64 | 17.00 | 16.64 | 16.76 | 16.63 | qfq | 6,026,522 | 101,383,575 | 1.09% |
| 2025-09-19 | 16.58 | 16.76 | 16.39 | 16.58 | 16.45 | qfq | 5,416,773 | 89,475,285 | 0.06% |
| 2025-09-18 | 17.14 | 17.18 | 16.43 | 16.57 | 16.44 | qfq | 12,784,354 | 214,697,460 | -3.38% |
| 2025-09-17 | 17.10 | 17.44 | 16.92 | 17.15 | 17.02 | qfq | 9,616,926 | 165,352,237 | 0.29% |
| 2025-09-16 | 17.35 | 17.89 | 17.03 | 17.10 | 16.97 | qfq | 18,841,277 | 325,173,877 | -3.06% |
| 2025-09-15 | 17.14 | 18.57 | 17.05 | 17.64 | 17.50 | qfq | 24,150,287 | 433,190,625 | 4.50% |
| 2025-09-12 | 16.09 | 16.93 | 15.96 | 16.88 | 16.75 | qfq | 10,149,028 | 168,049,983 | 5.30% |
| 2025-09-11 | 15.98 | 16.06 | 15.77 | 16.03 | 15.90 | qfq | 1,833,716 | 29,163,699 | 0.12% |
| 2025-09-10 | 16.12 | 16.17 | 16.00 | 16.01 | 15.88 | qfq | 1,844,112 | 29,631,453 | -0.68% |
| 2025-09-09 | 16.11 | 16.22 | 16.03 | 16.12 | 15.99 | qfq | 2,120,177 | 34,169,969 | 0.06% |
| 2025-09-08 | 16.15 | 16.15 | 15.95 | 16.11 | 15.98 | qfq | 2,276,874 | 36,540,069 | 0.50% |
| 2025-09-05 | 15.73 | 16.11 | 15.60 | 16.03 | 15.90 | qfq | 2,668,241 | 42,422,999 | 2.10% |
| 2025-09-04 | 15.76 | 15.87 | 15.46 | 15.70 | 15.58 | qfq | 1,950,284 | 30,620,570 | 0.26% |
| 2025-09-03 | 15.85 | 15.93 | 15.62 | 15.66 | 15.54 | qfq | 1,868,442 | 29,363,621 | -1.20% |
| 2025-09-02 | 16.03 | 16.12 | 15.73 | 15.85 | 15.73 | qfq | 2,477,645 | 39,278,103 | -1.18% |
| 2025-09-01 | 16.12 | 16.17 | 15.98 | 16.04 | 15.91 | qfq | 1,934,890 | 31,109,278 | -0.25% |
| 2025-08-29 | 15.96 | 16.08 | 15.85 | 16.08 | 15.95 | qfq | 1,409,265 | 22,523,781 | 0.69% |
| 2025-08-28 | 16.10 | 16.20 | 15.60 | 15.97 | 15.84 | qfq | 3,061,172 | 48,727,107 | -0.62% |
| 2025-08-27 | 16.34 | 16.40 | 16.04 | 16.07 | 15.94 | qfq | 3,040,555 | 49,377,564 | -1.95% |
| 2025-08-26 | 16.42 | 16.53 | 16.26 | 16.39 | 16.26 | qfq | 2,534,442 | 41,599,726 | -0.30% |
| 2025-08-25 | 16.26 | 16.44 | 16.19 | 16.44 | 16.31 | qfq | 4,104,001 | 66,953,856 | 1.11% |
| 2025-08-22 | 16.29 | 16.30 | 16.10 | 16.26 | 16.13 | qfq | 2,712,418 | 43,918,974 | 0.25% |
| 2025-08-21 | 16.31 | 16.33 | 16.14 | 16.22 | 16.09 | qfq | 3,296,842 | 53,564,648 | -0.43% |
| 2025-08-20 | 16.28 | 16.36 | 16.18 | 16.29 | 16.16 | qfq | 2,158,202 | 35,077,999 | 0.06% |
| 2025-08-19 | 16.33 | 16.35 | 16.20 | 16.28 | 16.15 | qfq | 2,317,625 | 37,665,401 | -0.12% |
| 2025-08-18 | 16.37 | 16.42 | 16.22 | 16.30 | 16.17 | qfq | 3,824,525 | 62,418,172 | -0.37% |
| 2025-08-15 | 16.38 | 16.70 | 16.26 | 16.36 | 16.23 | qfq | 3,942,914 | 64,746,764 | -0.43% |
| 2025-08-14 | 16.86 | 16.91 | 16.40 | 16.43 | 16.30 | qfq | 4,197,100 | 69,571,778 | -2.72% |
| 2025-08-13 | 16.83 | 16.91 | 16.73 | 16.89 | 16.76 | qfq | 4,605,944 | 77,508,959 | 0.36% |
| 2025-08-12 | 16.89 | 16.90 | 16.66 | 16.83 | 16.70 | qfq | 2,529,716 | 42,402,144 | 0.18% |
| 2025-08-11 | 16.95 | 16.96 | 16.58 | 16.80 | 16.67 | qfq | 4,383,628 | 73,717,517 | -1.18% |
| 2025-08-08 | 16.95 | 17.06 | 16.75 | 17.00 | 16.87 | qfq | 4,634,582 | 78,233,634 | 0.47% |
| 2025-08-07 | 16.81 | 16.97 | 16.60 | 16.92 | 16.79 | qfq | 2,967,467 | 49,817,540 | 0.42% |
| 2025-08-06 | 16.89 | 16.96 | 16.75 | 16.85 | 16.72 | qfq | 2,869,125 | 48,418,988 | 0.12% |
| 2025-08-05 | 16.63 | 16.90 | 16.61 | 16.83 | 16.70 | qfq | 2,111,934 | 35,372,266 | 1.51% |
| 2025-08-04 | 16.47 | 16.58 | 16.26 | 16.58 | 16.45 | qfq | 988,734 | 16,295,129 | 1.10% |
| 2025-08-01 | 16.34 | 16.44 | 16.22 | 16.40 | 16.27 | qfq | 1,023,115 | 16,751,501 | 0.80% |
| 2025-07-31 | 16.45 | 16.46 | 16.20 | 16.27 | 16.14 | qfq | 1,381,323 | 22,544,846 | -1.09% |
| 2025-07-30 | 16.59 | 16.59 | 16.36 | 16.45 | 16.32 | qfq | 1,329,856 | 21,889,329 | -0.90% |
| 2025-07-29 | 16.74 | 16.75 | 16.33 | 16.60 | 16.47 | qfq | 1,951,340 | 32,209,878 | -0.36% |
| 2025-07-28 | 16.94 | 17.02 | 16.66 | 16.66 | 16.53 | qfq | 1,726,410 | 29,010,108 | -1.59% |
| 2025-07-25 | 16.94 | 17.03 | 16.79 | 16.93 | 16.80 | qfq | 1,624,802 | 27,442,102 | 0.36% |
| 2025-07-24 | 16.87 | 16.89 | 16.68 | 16.87 | 16.74 | qfq | 1,505,794 | 25,274,322 | 0.48% |
| 2025-07-23 | 17.07 | 17.09 | 16.76 | 16.79 | 16.66 | qfq | 2,109,512 | 35,644,329 | -1.24% |
| 2025-07-22 | 17.00 | 17.14 | 16.88 | 17.00 | 16.87 | qfq | 2,303,923 | 39,155,766 | -0.06% |
| 2025-07-21 | 16.91 | 17.12 | 16.85 | 17.01 | 16.88 | qfq | 2,325,990 | 39,571,347 | 1.01% |
| 2025-07-18 | 17.01 | 17.04 | 16.66 | 16.84 | 16.71 | qfq | 1,877,856 | 31,493,114 | -0.88% |
| 2025-07-17 | 17.11 | 17.17 | 16.79 | 16.99 | 16.86 | qfq | 1,922,627 | 32,557,601 | -0.35% |
| 2025-07-16 | 16.89 | 17.10 | 16.80 | 17.05 | 16.92 | qfq | 2,294,723 | 38,949,267 | 0.95% |
| 2025-07-15 | 16.83 | 17.13 | 16.69 | 16.89 | 16.76 | qfq | 2,751,193 | 46,280,037 | -0.88% |
| 2025-07-14 | 16.38 | 17.42 | 16.38 | 17.04 | 16.91 | qfq | 6,236,013 | 105,697,086 | 4.03% |
| 2025-07-11 | 16.47 | 16.47 | 16.16 | 16.38 | 16.25 | qfq | 1,533,820 | 24,992,166 | 0.12% |
| 2025-07-10 | 16.33 | 16.60 | 16.20 | 16.36 | 16.23 | qfq | 1,838,336 | 30,083,113 | 0.18% |
| 2025-07-09 | 16.37 | 16.52 | 16.28 | 16.33 | 16.20 | qfq | 1,571,559 | 25,732,405 | -0.24% |
| 2025-07-08 | 16.31 | 16.40 | 16.22 | 16.37 | 16.24 | qfq | 1,514,916 | 24,732,653 | 0.61% |
| 2025-07-07 | 16.15 | 16.28 | 16.07 | 16.27 | 16.14 | qfq | 1,101,565 | 17,826,399 | 1.31% |
| 2025-07-04 | 16.15 | 16.33 | 16.03 | 16.06 | 15.93 | qfq | 1,365,309 | 22,067,634 | -1.11% |
| 2025-07-03 | 16.22 | 16.37 | 16.15 | 16.24 | 16.11 | qfq | 1,051,242 | 17,065,525 | 0.12% |
| 2025-07-02 | 16.55 | 16.55 | 16.14 | 16.22 | 16.09 | qfq | 1,322,699 | 21,504,034 | -1.34% |
| 2025-07-01 | 16.55 | 16.63 | 16.39 | 16.44 | 16.31 | qfq | 1,898,990 | 31,354,943 | -0.12% |
| 2025-06-30 | 16.38 | 16.61 | 16.37 | 16.46 | 16.33 | qfq | 1,709,564 | 28,132,494 | 0.00% |
| 2025-06-27 | 16.65 | 16.66 | 16.40 | 16.46 | 16.33 | qfq | 1,543,642 | 25,478,823 | -0.48% |
| 2025-06-26 | 16.51 | 16.68 | 16.40 | 16.54 | 16.41 | qfq | 2,020,932 | 33,420,723 | 0.49% |
| 2025-06-25 | 16.49 | 16.57 | 16.32 | 16.46 | 16.33 | qfq | 1,399,083 | 23,025,144 | 0.49% |
| 2025-06-24 | 16.50 | 16.50 | 16.17 | 16.38 | 16.25 | qfq | 1,278,567 | 20,919,535 | 1.11% |
| 2025-06-23 | 16.13 | 16.29 | 15.99 | 16.20 | 16.07 | qfq | 1,502,361 | 24,270,747 | 0.25% |
| 2025-06-20 | 16.18 | 16.35 | 16.05 | 16.16 | 16.03 | qfq | 1,252,506 | 20,250,394 | -0.25% |
| 2025-06-19 | 16.38 | 16.46 | 16.06 | 16.20 | 16.07 | qfq | 1,583,027 | 25,670,527 | -1.10% |
| 2025-06-18 | 16.44 | 16.65 | 16.31 | 16.38 | 16.25 | qfq | 1,627,325 | 26,733,516 | 0.06% |
| 2025-06-17 | 16.52 | 16.62 | 16.30 | 16.37 | 16.24 | qfq | 1,011,089 | 16,602,536 | -0.91% |
| 2025-06-16 | 16.43 | 16.64 | 16.33 | 16.52 | 16.39 | qfq | 1,699,707 | 28,034,807 | 0.55% |
| 2025-06-13 | 16.31 | 16.60 | 16.31 | 16.43 | 16.30 | qfq | 1,563,900 | 25,696,316 | -0.24% |
| 2025-06-12 | 16.61 | 16.68 | 16.41 | 16.47 | 16.34 | qfq | 1,484,660 | 24,509,416 | -1.08% |
| 2025-06-11 | 16.89 | 16.89 | 16.56 | 16.65 | 16.52 | qfq | 1,828,777 | 30,447,445 | -1.01% |
| 2025-06-10 | 16.54 | 16.90 | 16.38 | 16.82 | 16.69 | qfq | 3,128,350 | 52,068,062 | 1.69% |
| 2025-06-09 | 16.43 | 16.60 | 16.27 | 16.54 | 16.41 | qfq | 2,139,790 | 35,123,221 | 0.67% |
| 2025-06-06 | 16.28 | 16.69 | 16.03 | 16.43 | 16.30 | qfq | 2,305,570 | 37,852,336 | 0.80% |
| 2025-06-05 | 16.10 | 16.62 | 16.00 | 16.30 | 16.17 | qfq | 2,703,772 | 44,027,084 | 1.81% |
| 2025-06-04 | 15.72 | 16.24 | 15.72 | 16.01 | 15.88 | qfq | 2,780,287 | 44,608,266 | 1.97% |
| 2025-06-03 | 15.86 | 15.96 | 15.35 | 15.70 | 15.58 | qfq | 3,741,292 | 58,496,444 | -1.88% |
| 2025-05-30 | 16.27 | 16.44 | 15.98 | 16.00 | 15.87 | qfq | 1,917,393 | 30,949,053 | -1.66% |
| 2025-05-29 | 16.18 | 16.38 | 16.08 | 16.27 | 16.14 | qfq | 1,557,001 | 25,331,498 | 0.00% |
| 2025-05-28 | 16.35 | 16.50 | 16.08 | 16.27 | 16.14 | qfq | 1,913,031 | 31,049,177 | -0.49% |
| 2025-05-27 | 16.72 | 16.72 | 16.29 | 16.35 | 16.22 | qfq | 2,876,762 | 47,213,911 | -1.92% |
| 2025-05-26 | 16.39 | 16.97 | 16.33 | 16.67 | 16.54 | qfq | 2,998,623 | 50,113,098 | 1.65% |
| 2025-05-23 | 16.56 | 16.80 | 16.40 | 16.40 | 16.27 | qfq | 2,422,582 | 40,167,175 | -1.91% |
| 2025-05-22 | 16.60 | 16.88 | 16.41 | 16.72 | 16.59 | qfq | 2,666,213 | 44,691,174 | 0.72% |
| 2025-05-21 | 16.80 | 16.80 | 16.46 | 16.60 | 16.47 | qfq | 1,737,573 | 28,786,216 | -0.06% |
| 2025-05-20 | 16.40 | 16.81 | 16.32 | 16.61 | 16.48 | qfq | 2,221,204 | 36,784,424 | 1.10% |
| 2025-05-19 | 16.44 | 16.57 | 16.21 | 16.43 | 16.30 | qfq | 2,730,935 | 44,653,323 | -0.06% |
| 2025-05-16 | 16.17 | 16.47 | 16.12 | 16.44 | 16.31 | qfq | 3,004,243 | 49,098,472 | 1.99% |
| 2025-05-15 | 16.66 | 16.73 | 16.01 | 16.12 | 15.99 | qfq | 4,925,116 | 79,934,403 | -4.10% |
| 2025-05-14 | 17.22 | 17.22 | 16.63 | 16.81 | 16.68 | qfq | 6,552,194 | 110,667,224 | -2.66% |
| 2025-05-13 | 16.50 | 17.30 | 16.30 | 17.27 | 17.13 | qfq | 10,155,865 | 172,940,360 | 6.28% |
| 2025-05-12 | 15.56 | 16.28 | 15.41 | 16.25 | 16.12 | qfq | 6,686,893 | 107,094,766 | 5.18% |
| 2025-05-09 | 15.19 | 15.59 | 15.03 | 15.45 | 15.33 | qfq | 3,467,377 | 53,368,446 | 1.78% |
| 2025-05-08 | 14.83 | 15.32 | 14.80 | 15.18 | 15.06 | qfq | 2,574,822 | 38,978,616 | 2.43% |
| 2025-05-07 | 15.03 | 15.10 | 14.70 | 14.82 | 14.70 | qfq | 1,827,306 | 27,209,733 | -0.20% |
| 2025-05-06 | 14.69 | 14.92 | 14.60 | 14.85 | 14.73 | qfq | 1,698,515 | 25,141,576 | 2.34% |
| 2025-04-30 | 14.71 | 14.75 | 14.41 | 14.51 | 14.40 | qfq | 1,265,109 | 18,380,571 | 0.42% |
| 2025-04-29 | 14.34 | 14.60 | 14.31 | 14.45 | 14.34 | qfq | 991,342 | 14,380,929 | 0.49% |
| 2025-04-28 | 14.36 | 14.44 | 14.25 | 14.38 | 14.27 | qfq | 797,902 | 11,441,723 | -0.42% |
| 2025-04-25 | 14.43 | 14.54 | 14.40 | 14.44 | 14.33 | qfq | 1,056,220 | 15,269,387 | -0.48% |
| 2025-04-24 | 14.59 | 14.72 | 14.41 | 14.51 | 14.40 | qfq | 1,636,585 | 23,800,227 | -1.49% |
| 2025-04-23 | 14.38 | 15.00 | 14.24 | 14.73 | 14.61 | qfq | 3,208,662 | 47,325,834 | 3.51% |
| 2025-04-22 | 14.29 | 14.44 | 14.20 | 14.23 | 14.12 | qfq | 1,363,999 | 19,477,441 | -0.84% |
| 2025-04-21 | 13.82 | 14.36 | 13.72 | 14.35 | 14.24 | qfq | 1,699,048 | 24,025,647 | 3.84% |
| 2025-04-18 | 13.85 | 13.92 | 13.76 | 13.82 | 13.71 | qfq | 585,580 | 8,101,361 | -0.93% |
| 2025-04-17 | 13.93 | 14.00 | 13.81 | 13.95 | 13.84 | qfq | 992,330 | 13,836,302 | 0.07% |
| 2025-04-16 | 14.00 | 14.01 | 13.74 | 13.94 | 13.83 | qfq | 1,105,607 | 15,374,744 | -0.57% |
| 2025-04-15 | 14.19 | 14.19 | 13.94 | 14.02 | 13.91 | qfq | 1,408,806 | 19,783,407 | -0.57% |
| 2025-04-14 | 14.27 | 14.30 | 14.07 | 14.10 | 13.99 | qfq | 1,435,561 | 20,319,068 | 0.21% |
| 2025-04-11 | 14.06 | 14.33 | 14.04 | 14.07 | 13.96 | qfq | 1,931,623 | 27,399,668 | -0.64% |
| 2025-04-10 | 14.20 | 14.29 | 14.09 | 14.16 | 14.05 | qfq | 1,933,626 | 27,481,061 | 1.43% |
| 2025-04-09 | 13.54 | 14.18 | 13.05 | 13.96 | 13.85 | qfq | 2,828,492 | 38,644,779 | 2.87% |
| 2025-04-08 | 13.20 | 13.69 | 13.02 | 13.57 | 13.46 | qfq | 3,357,112 | 44,838,144 | 1.34% |
| 2025-04-07 | 14.74 | 14.74 | 13.39 | 13.39 | 13.28 | qfq | 4,140,087 | 56,977,736 | -10.01% |
| 2025-04-03 | 14.85 | 14.99 | 14.70 | 14.88 | 14.76 | qfq | 1,501,040 | 22,247,687 | -0.33% |
| 2025-04-02 | 14.91 | 15.08 | 14.90 | 14.93 | 14.81 | qfq | 1,189,730 | 17,806,611 | -0.60% |
| 2025-04-01 | 15.15 | 15.39 | 14.88 | 15.02 | 14.90 | qfq | 2,787,048 | 42,027,871 | -0.79% |
| 2025-03-31 | 15.01 | 15.54 | 15.01 | 15.14 | 15.02 | qfq | 2,689,942 | 41,111,704 | -34.46% |
| 2025-03-28 | 23.36 | 23.45 | 22.92 | 23.10 | 15.35 | qfq | 2,372,164 | 54,859,018 | -0.60% |
| 2025-03-27 | 22.78 | 23.43 | 22.60 | 23.24 | 15.44 | qfq | 3,717,064 | 85,876,524 | 1.75% |
| 2025-03-26 | 22.51 | 22.87 | 22.41 | 22.84 | 15.18 | qfq | 1,525,378 | 34,609,149 | 1.02% |
| 2025-03-25 | 22.74 | 23.09 | 22.50 | 22.61 | 15.03 | qfq | 4,304,791 | 98,351,242 | 0.36% |
| 2025-03-24 | 22.31 | 22.61 | 21.70 | 22.53 | 14.97 | qfq | 2,201,910 | 48,793,112 | 1.26% |
| 2025-03-21 | 22.68 | 22.75 | 22.15 | 22.25 | 14.79 | qfq | 1,314,623 | 29,420,144 | -1.81% |
| 2025-03-20 | 22.66 | 22.88 | 22.58 | 22.66 | 15.06 | qfq | 1,093,962 | 24,865,587 | -0.35% |
| 2025-03-19 | 22.89 | 22.94 | 22.63 | 22.74 | 15.11 | qfq | 1,550,671 | 35,301,905 | -0.79% |
| 2025-03-18 | 22.34 | 23.14 | 22.33 | 22.92 | 15.23 | qfq | 2,861,608 | 65,240,426 | 2.60% |
| 2025-03-17 | 22.48 | 22.53 | 22.27 | 22.34 | 14.85 | qfq | 1,145,746 | 25,632,378 | -0.36% |
| 2025-03-14 | 22.07 | 22.57 | 22.03 | 22.42 | 14.90 | qfq | 1,706,330 | 38,103,561 | 1.17% |
| 2025-03-13 | 22.48 | 22.52 | 22.04 | 22.16 | 14.73 | qfq | 1,517,576 | 33,715,235 | -1.60% |
| 2025-03-12 | 22.38 | 22.88 | 22.18 | 22.52 | 14.97 | qfq | 2,422,970 | 54,567,207 | 0.67% |
| 2025-03-11 | 22.40 | 22.40 | 22.14 | 22.37 | 14.87 | qfq | 1,327,880 | 29,583,365 | -0.80% |
| 2025-03-10 | 22.60 | 22.60 | 22.26 | 22.55 | 14.99 | qfq | 1,543,648 | 34,636,309 | 0.36% |
| 2025-03-07 | 22.57 | 22.57 | 22.30 | 22.47 | 14.93 | qfq | 1,445,830 | 32,375,355 | -0.49% |
| 2025-03-06 | 22.54 | 22.63 | 22.35 | 22.58 | 15.01 | qfq | 2,030,552 | 45,718,688 | 0.27% |
| 2025-03-05 | 22.51 | 22.60 | 22.21 | 22.52 | 14.97 | qfq | 1,135,854 | 25,425,362 | 0.18% |
| 2025-03-04 | 22.11 | 22.58 | 22.08 | 22.48 | 14.94 | qfq | 1,280,475 | 28,701,780 | 0.63% |
| 2025-03-03 | 22.40 | 22.62 | 22.16 | 22.34 | 14.85 | qfq | 1,542,649 | 34,519,849 | 0.36% |
| 2025-02-28 | 22.58 | 22.58 | 22.18 | 22.26 | 14.79 | qfq | 1,796,637 | 40,125,123 | -1.59% |
| 2025-02-27 | 22.66 | 22.90 | 22.27 | 22.62 | 15.03 | qfq | 1,965,966 | 44,364,845 | -0.75% |
| 2025-02-26 | 22.77 | 22.90 | 22.54 | 22.79 | 15.15 | qfq | 2,208,358 | 50,098,687 | 0.44% |
| 2025-02-25 | 23.30 | 23.36 | 22.54 | 22.69 | 15.08 | qfq | 4,833,026 | 110,466,957 | -5.26% |
| 2025-02-24 | 23.11 | 23.99 | 22.72 | 23.95 | 15.92 | qfq | 5,226,594 | 122,397,498 | 2.88% |
| 2025-02-21 | 23.42 | 23.98 | 23.24 | 23.28 | 15.47 | qfq | 5,499,949 | 129,352,165 | -0.13% |
| 2025-02-20 | 22.55 | 23.50 | 22.35 | 23.31 | 15.49 | qfq | 5,334,982 | 122,449,096 | 2.28% |
| 2025-02-19 | 22.16 | 23.02 | 22.12 | 22.79 | 15.15 | qfq | 4,771,018 | 108,017,447 | -0.87% |
| 2025-02-18 | 22.66 | 23.34 | 22.37 | 22.99 | 15.28 | qfq | 9,530,243 | 218,256,912 | 3.84% |
| 2025-02-17 | 20.75 | 22.84 | 20.75 | 22.14 | 14.71 | qfq | 7,050,386 | 156,621,197 | 6.65% |
| 2025-02-14 | 20.89 | 21.05 | 20.70 | 20.76 | 13.80 | qfq | 1,231,364 | 25,652,188 | -0.67% |
| 2025-02-13 | 21.50 | 21.50 | 20.84 | 20.90 | 13.89 | qfq | 2,144,333 | 45,064,676 | -2.79% |
| 2025-02-12 | 20.99 | 21.59 | 20.99 | 21.50 | 14.29 | qfq | 1,915,120 | 41,054,487 | 1.85% |
| 2025-02-11 | 21.24 | 21.40 | 20.96 | 21.11 | 14.03 | qfq | 1,491,641 | 31,529,923 | -1.03% |
| 2025-02-10 | 20.98 | 21.50 | 20.68 | 21.33 | 14.18 | qfq | 2,190,935 | 46,229,738 | 1.67% |
| 2025-02-07 | 20.40 | 21.00 | 20.40 | 20.98 | 13.94 | qfq | 2,581,444 | 53,425,641 | 2.24% |
| 2025-02-06 | 20.41 | 20.52 | 20.12 | 20.52 | 13.64 | qfq | 1,645,344 | 33,461,825 | 0.69% |
| 2025-02-05 | 21.18 | 21.32 | 20.26 | 20.38 | 13.54 | qfq | 2,250,851 | 46,239,853 | -3.64% |
| 2025-01-27 | 21.41 | 21.50 | 21.01 | 21.15 | 14.06 | qfq | 1,972,068 | 41,761,987 | -0.66% |
| 2025-01-24 | 20.96 | 21.36 | 20.96 | 21.29 | 14.15 | qfq | 1,574,967 | 33,350,404 | 1.19% |
| 2025-01-23 | 21.48 | 21.59 | 21.00 | 21.04 | 13.98 | qfq | 1,784,443 | 38,015,750 | -1.64% |
| 2025-01-22 | 21.36 | 21.60 | 21.24 | 21.39 | 14.22 | qfq | 1,401,759 | 30,017,373 | 0.00% |
| 2025-01-21 | 21.35 | 21.60 | 21.18 | 21.39 | 14.22 | qfq | 1,680,022 | 35,918,829 | 0.05% |
| 2025-01-20 | 20.88 | 21.38 | 20.78 | 21.38 | 14.21 | qfq | 2,477,945 | 52,502,313 | 2.89% |
| 2025-01-17 | 20.61 | 20.82 | 20.42 | 20.78 | 13.81 | qfq | 1,075,004 | 22,205,514 | 0.48% |
| 2025-01-16 | 20.74 | 20.95 | 20.51 | 20.68 | 13.74 | qfq | 1,412,298 | 29,244,131 | -0.10% |
| 2025-01-15 | 20.70 | 20.99 | 20.49 | 20.70 | 13.76 | qfq | 1,914,340 | 39,684,932 | -0.86% |
| 2025-01-14 | 20.46 | 20.88 | 20.26 | 20.88 | 13.88 | qfq | 2,614,044 | 53,929,520 | 2.45% |
| 2025-01-13 | 19.99 | 20.63 | 19.83 | 20.38 | 13.54 | qfq | 2,772,676 | 56,347,555 | 0.30% |
| 2025-01-10 | 21.56 | 21.57 | 20.32 | 20.32 | 13.50 | qfq | 3,056,192 | 63,601,498 | -5.27% |
| 2025-01-09 | 21.64 | 21.80 | 21.38 | 21.45 | 14.26 | qfq | 3,111,133 | 67,105,296 | -0.92% |
| 2025-01-08 | 22.33 | 22.33 | 21.09 | 21.65 | 14.39 | qfq | 5,184,548 | 111,888,558 | -4.03% |
| 2025-01-07 | 21.27 | 22.66 | 21.01 | 22.56 | 14.99 | qfq | 7,960,445 | 175,311,442 | 5.77% |
| 2025-01-06 | 19.21 | 21.33 | 18.90 | 21.33 | 14.18 | qfq | 4,371,841 | 90,597,341 | 10.01% |
| 2025-01-03 | 19.93 | 20.28 | 19.31 | 19.39 | 12.89 | qfq | 1,739,315 | 34,164,554 | -2.61% |
| 2025-01-02 | 20.64 | 20.64 | 19.84 | 19.91 | 13.23 | qfq | 1,802,009 | 36,404,259 | -3.54% |
| 2024-12-31 | 21.18 | 21.28 | 20.51 | 20.64 | 13.72 | qfq | 1,752,957 | 36,532,193 | -2.55% |
| 2024-12-30 | 21.18 | 21.40 | 20.97 | 21.18 | 14.08 | qfq | 1,462,821 | 31,061,332 | -0.94% |
| 2024-12-27 | 20.90 | 21.55 | 20.70 | 21.38 | 14.21 | qfq | 2,640,627 | 56,140,001 | 2.30% |
| 2024-12-26 | 20.87 | 21.05 | 20.69 | 20.90 | 13.89 | qfq | 1,517,704 | 31,682,476 | 0.14% |
| 2024-12-25 | 21.20 | 21.20 | 20.47 | 20.87 | 13.87 | qfq | 2,113,785 | 43,783,328 | -1.79% |
| 2024-12-24 | 20.30 | 21.30 | 20.26 | 21.25 | 14.12 | qfq | 3,319,168 | 69,425,518 | 4.94% |
| 2024-12-23 | 20.80 | 21.19 | 20.10 | 20.25 | 13.46 | qfq | 1,956,047 | 40,139,029 | -3.43% |
| 2024-12-20 | 20.78 | 21.04 | 20.78 | 20.97 | 13.94 | qfq | 1,416,864 | 29,632,390 | 0.05% |
| 2024-12-19 | 20.70 | 21.00 | 20.50 | 20.96 | 13.93 | qfq | 1,229,017 | 25,630,578 | 0.72% |
| 2024-12-18 | 20.63 | 20.84 | 20.54 | 20.81 | 13.83 | qfq | 1,269,227 | 26,329,273 | 0.82% |
| 2024-12-17 | 21.11 | 21.26 | 20.62 | 20.64 | 13.72 | qfq | 1,709,328 | 35,742,817 | -2.27% |
| 2024-12-16 | 21.40 | 21.49 | 20.95 | 21.12 | 14.04 | qfq | 1,931,790 | 40,819,085 | -1.31% |
| 2024-12-13 | 21.89 | 21.89 | 21.35 | 21.40 | 14.22 | qfq | 2,113,171 | 45,539,385 | -2.24% |
| 2024-12-12 | 22.05 | 22.05 | 21.69 | 21.89 | 14.55 | qfq | 1,716,427 | 37,494,731 | -0.27% |
| 2024-12-11 | 21.96 | 22.12 | 21.73 | 21.95 | 14.59 | qfq | 1,417,824 | 31,058,641 | -0.05% |
| 2024-12-10 | 22.26 | 22.45 | 21.91 | 21.96 | 14.59 | qfq | 2,273,112 | 50,412,490 | 0.14% |
| 2024-12-09 | 21.90 | 22.10 | 21.53 | 21.93 | 14.57 | qfq | 1,825,334 | 39,862,806 | 0.23% |
| 2024-12-06 | 21.65 | 22.05 | 21.33 | 21.88 | 14.54 | qfq | 2,224,711 | 48,389,205 | 1.06% |
| 2024-12-05 | 21.61 | 21.82 | 21.22 | 21.65 | 14.39 | qfq | 1,844,485 | 39,732,877 | 0.19% |
| 2024-12-04 | 22.36 | 22.36 | 21.52 | 21.61 | 14.36 | qfq | 2,301,223 | 50,234,782 | -3.35% |
| 2024-12-03 | 22.48 | 22.60 | 22.26 | 22.36 | 14.86 | qfq | 1,889,542 | 42,371,008 | -0.53% |
| 2024-12-02 | 21.78 | 22.75 | 21.73 | 22.48 | 14.94 | qfq | 2,916,850 | 64,940,903 | 3.40% |
| 2024-11-29 | 21.60 | 22.00 | 21.48 | 21.74 | 14.45 | qfq | 2,101,334 | 45,685,784 | 0.37% |
| 2024-11-28 | 21.64 | 21.90 | 21.50 | 21.66 | 14.39 | qfq | 1,773,422 | 38,462,872 | -0.09% |
| 2024-11-27 | 21.35 | 21.72 | 20.67 | 21.68 | 14.41 | qfq | 2,221,412 | 47,137,407 | 1.55% |
| 2024-11-26 | 21.73 | 21.85 | 21.29 | 21.35 | 14.19 | qfq | 1,496,455 | 32,313,807 | -1.66% |
| 2024-11-25 | 21.60 | 21.83 | 21.16 | 21.71 | 14.43 | qfq | 2,457,008 | 52,599,354 | 0.23% |
| 2024-11-22 | 22.70 | 22.94 | 21.61 | 21.66 | 14.39 | qfq | 2,729,512 | 61,030,002 | -4.46% |
| 2024-11-21 | 22.61 | 22.98 | 22.49 | 22.67 | 15.07 | qfq | 2,130,325 | 48,391,466 | 0.00% |
| 2024-11-20 | 22.34 | 22.80 | 22.12 | 22.67 | 15.07 | qfq | 2,601,363 | 58,309,305 | 1.48% |
| 2024-11-19 | 22.04 | 22.38 | 21.80 | 22.34 | 14.85 | qfq | 2,221,992 | 49,275,532 | 1.45% |
| 2024-11-18 | 22.21 | 22.58 | 21.85 | 22.02 | 14.63 | qfq | 2,795,578 | 62,010,584 | -0.72% |
| 2024-11-15 | 23.00 | 23.17 | 22.15 | 22.18 | 14.74 | qfq | 4,383,159 | 99,153,858 | -4.93% |
| 2024-11-14 | 23.90 | 24.55 | 23.29 | 23.33 | 15.50 | qfq | 4,957,094 | 119,183,060 | -2.34% |
| 2024-11-13 | 23.40 | 24.04 | 23.25 | 23.89 | 15.88 | qfq | 4,013,878 | 95,266,638 | 1.62% |
| 2024-11-12 | 23.40 | 24.04 | 23.20 | 23.51 | 15.62 | qfq | 4,452,635 | 105,147,241 | 0.47% |
| 2024-11-11 | 23.30 | 23.65 | 23.10 | 23.40 | 15.55 | qfq | 2,916,069 | 68,199,394 | 0.09% |
| 2024-11-08 | 23.98 | 24.03 | 23.25 | 23.38 | 15.54 | qfq | 3,566,892 | 84,206,080 | -1.52% |
| 2024-11-07 | 22.89 | 23.77 | 22.69 | 23.74 | 15.78 | qfq | 4,268,726 | 99,903,735 | 3.67% |
| 2024-11-06 | 23.27 | 23.48 | 22.84 | 22.90 | 15.22 | qfq | 3,101,072 | 71,558,570 | -1.72% |
| 2024-11-05 | 23.10 | 23.35 | 22.87 | 23.30 | 15.48 | qfq | 2,898,172 | 67,081,650 | 0.87% |
| 2024-11-04 | 22.60 | 23.20 | 22.60 | 23.10 | 15.35 | qfq | 2,247,311 | 51,740,814 | 2.44% |
| 2024-11-01 | 22.83 | 22.99 | 22.23 | 22.55 | 14.99 | qfq | 2,700,961 | 61,156,579 | -0.97% |
| 2024-10-31 | 22.95 | 23.21 | 22.76 | 22.77 | 15.13 | qfq | 2,316,097 | 53,068,578 | -0.78% |
| 2024-10-30 | 22.97 | 23.36 | 22.68 | 22.95 | 15.25 | qfq | 2,610,466 | 59,820,621 | -0.86% |
| 2024-10-29 | 23.80 | 23.90 | 23.02 | 23.15 | 15.38 | qfq | 4,759,413 | 111,693,944 | -5.08% |
| 2024-10-28 | 24.12 | 24.65 | 23.90 | 24.39 | 16.21 | qfq | 3,074,001 | 74,737,234 | 1.20% |
| 2024-10-25 | 23.73 | 24.50 | 23.55 | 24.10 | 16.02 | qfq | 3,279,009 | 78,621,711 | 1.56% |
| 2024-10-24 | 23.62 | 24.28 | 23.36 | 23.73 | 15.77 | qfq | 2,877,561 | 68,756,823 | 0.68% |
| 2024-10-23 | 24.36 | 24.69 | 23.44 | 23.57 | 15.66 | qfq | 4,034,674 | 95,815,911 | -2.88% |
| 2024-10-22 | 22.69 | 24.30 | 22.53 | 24.27 | 16.13 | qfq | 5,448,467 | 129,434,674 | 6.54% |
| 2024-10-21 | 23.13 | 23.30 | 22.68 | 22.78 | 15.14 | qfq | 3,716,683 | 85,045,564 | -1.51% |
| 2024-10-18 | 22.40 | 23.45 | 22.39 | 23.13 | 15.37 | qfq | 3,223,429 | 74,517,195 | 2.25% |
| 2024-10-17 | 23.00 | 23.17 | 22.45 | 22.62 | 15.03 | qfq | 2,089,163 | 47,489,572 | -1.01% |
| 2024-10-16 | 22.69 | 23.17 | 22.35 | 22.85 | 15.19 | qfq | 1,855,699 | 42,317,446 | 0.57% |
| 2024-10-15 | 23.39 | 23.43 | 22.70 | 22.72 | 15.10 | qfq | 2,159,851 | 49,755,443 | -2.95% |
| 2024-10-14 | 22.65 | 23.50 | 22.31 | 23.41 | 15.56 | qfq | 2,551,870 | 58,793,579 | 3.63% |
| 2024-10-11 | 24.00 | 24.00 | 22.40 | 22.59 | 15.01 | qfq | 3,012,199 | 69,139,371 | -5.40% |
| 2024-10-10 | 23.60 | 24.78 | 23.60 | 23.88 | 15.87 | qfq | 3,433,865 | 83,048,570 | 1.06% |
| 2024-10-09 | 25.00 | 25.00 | 23.59 | 23.63 | 15.70 | qfq | 5,610,925 | 136,452,944 | -8.38% |
| 2024-10-08 | 28.30 | 28.30 | 24.51 | 25.79 | 17.14 | qfq | 10,401,476 | 272,756,095 | 0.00% |
| 2024-09-30 | 25.00 | 26.07 | 24.05 | 25.79 | 17.14 | qfq | 7,604,540 | 192,243,301 | 7.23% |
| 2024-09-27 | 22.90 | 24.29 | 22.88 | 24.05 | 15.98 | qfq | 3,213,873 | 75,806,784 | 5.76% |
| 2024-09-26 | 22.30 | 22.78 | 21.41 | 22.74 | 15.11 | qfq | 3,944,399 | 86,872,408 | 2.06% |
| 2024-09-25 | 22.04 | 23.16 | 21.99 | 22.28 | 14.81 | qfq | 3,640,690 | 82,025,375 | 1.50% |
| 2024-09-24 | 22.06 | 22.18 | 21.50 | 21.95 | 14.59 | qfq | 3,698,046 | 80,586,813 | -0.50% |
| 2024-09-23 | 22.30 | 22.34 | 21.80 | 22.06 | 14.66 | qfq | 973,995 | 21,562,654 | -0.36% |
| 2024-09-20 | 22.30 | 22.39 | 21.97 | 22.14 | 14.71 | qfq | 1,246,366 | 27,528,312 | -0.90% |
| 2024-09-19 | 22.60 | 22.68 | 22.22 | 22.34 | 14.85 | qfq | 1,496,400 | 33,525,164 | -1.15% |
| 2024-09-18 | 22.01 | 22.72 | 22.01 | 22.60 | 15.02 | qfq | 1,636,110 | 36,663,252 | 1.89% |
| 2024-09-13 | 23.21 | 23.49 | 22.13 | 22.18 | 14.74 | qfq | 2,114,916 | 47,686,494 | -4.73% |
| 2024-09-12 | 23.00 | 23.87 | 23.00 | 23.28 | 15.47 | qfq | 2,267,604 | 53,251,451 | 0.09% |
| 2024-09-11 | 22.40 | 23.57 | 22.40 | 23.26 | 15.46 | qfq | 3,013,140 | 69,832,235 | 2.97% |
| 2024-09-10 | 22.28 | 22.63 | 21.99 | 22.59 | 15.01 | qfq | 1,484,229 | 33,123,213 | 1.76% |
| 2024-09-09 | 22.34 | 22.66 | 22.07 | 22.20 | 14.75 | qfq | 1,397,308 | 31,167,368 | -0.94% |
| 2024-09-06 | 22.68 | 23.78 | 22.39 | 22.41 | 14.89 | qfq | 2,516,674 | 57,479,028 | -4.19% |
| 2024-09-05 | 23.80 | 23.80 | 23.10 | 23.39 | 15.54 | qfq | 2,369,130 | 55,587,760 | -1.31% |
| 2024-09-04 | 24.75 | 24.75 | 23.66 | 23.70 | 15.75 | qfq | 3,061,468 | 73,860,095 | -4.63% |
| 2024-09-03 | 24.51 | 25.15 | 24.50 | 24.85 | 16.51 | qfq | 2,202,163 | 54,583,179 | 1.39% |
| 2024-09-02 | 25.24 | 26.29 | 24.50 | 24.51 | 16.29 | qfq | 3,981,733 | 100,993,936 | -1.88% |
| 2024-08-30 | 24.80 | 25.56 | 23.93 | 24.98 | 16.60 | qfq | 2,642,104 | 65,725,653 | 1.54% |
| 2024-08-29 | 24.77 | 25.76 | 24.48 | 24.60 | 16.35 | qfq | 1,925,622 | 47,701,601 | -1.91% |
| 2024-08-28 | 25.40 | 25.78 | 24.78 | 25.08 | 16.67 | qfq | 2,435,142 | 61,056,192 | -1.84% |
| 2024-08-27 | 25.65 | 26.00 | 25.15 | 25.55 | 16.98 | qfq | 1,907,265 | 48,613,892 | -1.12% |
| 2024-08-26 | 25.21 | 25.94 | 25.21 | 25.84 | 17.17 | qfq | 1,405,285 | 35,966,716 | 1.69% |
| 2024-08-23 | 25.86 | 26.37 | 25.26 | 25.41 | 16.89 | qfq | 1,759,059 | 45,343,262 | -2.53% |
| 2024-08-22 | 25.25 | 26.47 | 25.08 | 26.07 | 17.33 | qfq | 3,205,634 | 83,168,801 | 3.25% |
| 2024-08-21 | 25.50 | 25.75 | 25.16 | 25.25 | 16.78 | qfq | 1,255,749 | 31,854,863 | -1.37% |
| 2024-08-20 | 26.01 | 26.17 | 25.47 | 25.60 | 17.01 | qfq | 1,529,909 | 39,225,888 | -1.84% |
| 2024-08-19 | 26.30 | 26.60 | 25.28 | 26.08 | 17.33 | qfq | 3,665,674 | 94,553,852 | -2.40% |
| 2024-08-16 | 27.07 | 27.52 | 26.69 | 26.72 | 17.76 | qfq | 2,853,632 | 77,238,442 | -1.04% |
| 2024-08-15 | 27.57 | 27.65 | 26.56 | 27.00 | 17.94 | qfq | 4,197,355 | 113,057,669 | -3.40% |
| 2024-08-14 | 30.00 | 30.00 | 27.91 | 27.95 | 18.57 | qfq | 6,811,120 | 195,252,396 | -6.15% |
| 2024-08-13 | 28.00 | 29.78 | 27.66 | 29.78 | 19.79 | qfq | 5,945,366 | 171,086,035 | 6.55% |
| 2024-08-12 | 26.87 | 28.35 | 26.87 | 27.95 | 18.57 | qfq | 3,564,119 | 99,114,383 | 4.25% |
| 2024-08-09 | 26.60 | 27.19 | 26.58 | 26.81 | 17.82 | qfq | 2,654,557 | 71,447,251 | -0.30% |
| 2024-08-08 | 26.75 | 27.00 | 26.30 | 26.89 | 17.87 | qfq | 2,903,734 | 77,408,742 | 0.22% |
| 2024-08-07 | 26.43 | 27.18 | 26.30 | 26.83 | 17.83 | qfq | 3,551,162 | 95,255,230 | 1.09% |
| 2024-08-06 | 26.29 | 26.78 | 26.15 | 26.54 | 17.64 | qfq | 3,117,145 | 82,507,499 | 2.08% |
| 2024-08-05 | 25.99 | 27.08 | 25.62 | 26.00 | 17.28 | qfq | 3,805,984 | 100,199,123 | -0.91% |
| 2024-08-02 | 26.37 | 26.66 | 26.16 | 26.24 | 17.44 | qfq | 2,487,734 | 65,642,497 | -0.57% |
| 2024-08-01 | 25.39 | 26.64 | 25.30 | 26.39 | 17.54 | qfq | 3,390,933 | 88,914,401 | 3.17% |
| 2024-07-31 | 24.70 | 25.88 | 24.70 | 25.58 | 17.00 | qfq | 4,015,281 | 102,204,440 | 3.06% |
| 2024-07-30 | 24.57 | 24.89 | 23.64 | 24.82 | 16.49 | qfq | 5,043,667 | 122,404,244 | 0.08% |
| 2024-07-29 | 23.82 | 24.85 | 23.73 | 24.80 | 16.48 | qfq | 4,666,999 | 114,043,770 | 4.11% |
| 2024-07-26 | 22.35 | 23.82 | 22.20 | 23.82 | 15.83 | qfq | 5,507,654 | 128,667,355 | 5.91% |
| 2024-07-25 | 21.51 | 22.63 | 21.36 | 22.49 | 14.95 | qfq | 3,184,646 | 70,682,073 | 4.36% |
| 2024-07-24 | 21.89 | 21.99 | 21.50 | 21.55 | 14.32 | qfq | 1,812,057 | 39,380,674 | -1.64% |
| 2024-07-23 | 22.53 | 22.70 | 21.83 | 21.91 | 14.56 | qfq | 2,318,459 | 51,330,214 | -2.88% |
| 2024-07-22 | 22.00 | 22.66 | 21.70 | 22.56 | 14.99 | qfq | 2,513,137 | 56,393,351 | 2.50% |
| 2024-07-19 | 21.36 | 22.25 | 21.35 | 22.01 | 14.63 | qfq | 2,625,606 | 57,664,558 | 1.80% |
| 2024-07-18 | 21.15 | 21.68 | 20.75 | 21.62 | 14.37 | qfq | 2,710,101 | 57,286,622 | 2.17% |
| 2024-07-17 | 21.61 | 21.65 | 21.00 | 21.16 | 14.06 | qfq | 2,140,104 | 45,482,345 | -2.31% |
| 2024-07-16 | 22.00 | 22.22 | 21.57 | 21.66 | 14.39 | qfq | 2,501,249 | 54,554,879 | -1.55% |
| 2024-07-15 | 22.00 | 22.07 | 21.60 | 22.00 | 14.62 | qfq | 2,207,045 | 48,184,982 | -0.63% |
| 2024-07-12 | 22.32 | 22.50 | 22.02 | 22.14 | 14.71 | qfq | 2,247,958 | 49,960,160 | -2.12% |
| 2024-07-11 | 22.51 | 22.72 | 22.02 | 22.62 | 15.03 | qfq | 4,393,655 | 98,165,379 | 1.03% |
| 2024-07-10 | 23.29 | 23.45 | 22.35 | 22.39 | 14.88 | qfq | 4,148,435 | 94,602,988 | -4.36% |
| 2024-07-09 | 23.53 | 23.89 | 23.23 | 23.41 | 15.56 | qfq | 4,007,595 | 94,309,206 | -0.38% |
| 2024-07-08 | 24.24 | 24.35 | 23.41 | 23.50 | 15.62 | qfq | 4,736,147 | 112,813,264 | -4.28% |
| 2024-07-05 | 22.85 | 24.82 | 22.85 | 24.55 | 16.32 | qfq | 8,105,244 | 194,560,534 | 7.44% |
| 2024-07-04 | 22.69 | 23.58 | 22.43 | 22.85 | 15.19 | qfq | 6,306,370 | 144,708,273 | 0.71% |
| 2024-07-03 | 22.13 | 22.83 | 21.28 | 22.69 | 15.08 | qfq | 7,531,557 | 165,600,628 | 2.07% |
| 2024-07-02 | 22.75 | 23.33 | 22.19 | 22.23 | 14.77 | qfq | 9,549,248 | 217,338,777 | -0.45% |
| 2024-07-01 | 22.68 | 23.20 | 21.88 | 22.33 | 14.84 | qfq | 12,279,109 | 274,717,071 | -7.96% |
| 2024-06-28 | 24.26 | 24.94 | 24.26 | 24.26 | 16.12 | qfq | 6,355,128 | 154,808,531 | -10.01% |
| 2024-06-26 | 25.98 | 27.09 | 25.93 | 26.96 | 17.92 | qfq | 30,646,148 | 815,111,109 | 4.54% |
| 2024-06-25 | 25.62 | 25.94 | 25.61 | 25.79 | 17.14 | qfq | 7,740,852 | 199,589,135 | 1.54% |
| 2024-06-24 | 25.68 | 25.70 | 25.31 | 25.40 | 16.88 | qfq | 4,732,360 | 120,577,820 | -1.17% |
| 2024-06-21 | 25.41 | 25.78 | 25.31 | 25.70 | 17.08 | qfq | 6,364,811 | 162,659,165 | 1.62% |
| 2024-06-20 | 25.76 | 25.81 | 25.24 | 25.29 | 16.81 | qfq | 6,430,745 | 163,667,298 | -1.82% |
| 2024-06-19 | 25.70 | 26.00 | 25.69 | 25.76 | 17.12 | qfq | 5,171,792 | 133,565,715 | 0.27% |
| 2024-06-18 | 25.80 | 25.80 | 25.64 | 25.69 | 17.07 | qfq | 3,272,415 | 84,107,696 | -0.39% |
| 2024-06-17 | 25.75 | 25.88 | 25.65 | 25.79 | 17.14 | qfq | 4,156,157 | 107,210,415 | 0.00% |
| 2024-06-14 | 25.89 | 26.00 | 25.74 | 25.79 | 17.14 | qfq | 4,365,187 | 112,924,314 | -0.42% |
| 2024-06-13 | 25.92 | 26.08 | 25.88 | 25.90 | 17.21 | qfq | 3,563,219 | 92,482,169 | -0.31% |
| 2024-06-12 | 26.11 | 26.11 | 25.95 | 25.98 | 17.27 | qfq | 4,570,782 | 118,841,481 | -0.54% |
| 2024-06-11 | 26.11 | 26.27 | 26.03 | 26.12 | 17.36 | qfq | 3,973,931 | 103,829,654 | -0.38% |
| 2024-06-07 | 26.05 | 26.24 | 25.94 | 26.22 | 17.43 | qfq | 4,431,759 | 115,614,839 | -16.95% |
| 2024-06-06 | 31.74 | 31.81 | 31.55 | 31.57 | 17.26 | qfq | 5,160,036 | 163,199,365 | -0.57% |
| 2024-06-05 | 31.75 | 32.18 | 31.72 | 31.75 | 17.36 | qfq | 6,136,576 | 195,878,096 | -0.44% |
| 2024-06-04 | 31.70 | 31.95 | 31.52 | 31.89 | 17.44 | qfq | 7,014,766 | 222,802,714 | 1.56% |
| 2024-06-03 | 31.58 | 31.58 | 31.39 | 31.40 | 17.17 | qfq | 3,064,372 | 96,388,228 | -0.44% |
| 2024-05-31 | 31.55 | 31.62 | 31.37 | 31.54 | 17.25 | qfq | 3,650,038 | 114,877,412 | -0.03% |
| 2024-05-30 | 31.70 | 31.81 | 31.50 | 31.55 | 17.25 | qfq | 4,382,120 | 138,450,735 | -0.38% |
| 2024-05-29 | 31.83 | 31.98 | 31.60 | 31.67 | 17.32 | qfq | 6,126,630 | 194,434,466 | -0.78% |
| 2024-05-28 | 31.72 | 32.01 | 31.72 | 31.92 | 17.45 | qfq | 6,587,152 | 209,980,659 | 0.22% |
| 2024-05-27 | 31.51 | 31.93 | 31.50 | 31.85 | 17.42 | qfq | 7,386,804 | 234,747,249 | 1.11% |
| 2024-05-24 | 31.99 | 32.00 | 31.46 | 31.50 | 17.22 | qfq | 7,515,630 | 238,348,044 | -0.32% |
| 2024-05-23 | 31.82 | 31.96 | 31.55 | 31.60 | 17.28 | qfq | 4,443,718 | 140,842,162 | -1.13% |
| 2024-05-22 | 31.90 | 32.33 | 31.79 | 31.96 | 17.48 | qfq | 6,032,344 | 192,868,324 | 0.09% |
| 2024-05-21 | 32.06 | 32.27 | 31.75 | 31.93 | 17.46 | qfq | 5,190,578 | 165,583,568 | -1.24% |
| 2024-05-20 | 31.94 | 32.68 | 31.52 | 32.33 | 17.68 | qfq | 9,981,516 | 320,239,391 | 2.28% |
| 2024-05-17 | 31.60 | 32.26 | 31.40 | 31.61 | 17.28 | qfq | 8,774,220 | 277,697,215 | -0.91% |
| 2024-05-16 | 31.88 | 32.13 | 31.30 | 31.90 | 17.44 | qfq | 12,350,039 | 392,219,846 | -0.56% |
| 2024-05-15 | 32.75 | 32.75 | 31.14 | 32.08 | 17.54 | qfq | 20,374,869 | 654,262,453 | 1.65% |
| 2024-05-14 | 31.56 | 31.56 | 31.56 | 31.56 | 17.26 | qfq | 1,568,164 | 49,491,256 | 10.00% |
| 2024-05-13 | 28.50 | 29.99 | 28.40 | 28.69 | 15.69 | qfq | 13,361,067 | 389,599,557 | 0.67% |
| 2024-05-10 | 28.30 | 28.80 | 27.56 | 28.50 | 15.58 | qfq | 7,739,916 | 219,368,481 | 1.14% |
| 2024-05-09 | 28.10 | 28.44 | 27.88 | 28.18 | 15.41 | qfq | 5,529,420 | 155,826,073 | 0.28% |
| 2024-05-08 | 28.20 | 28.40 | 27.79 | 28.10 | 15.36 | qfq | 6,215,640 | 174,505,350 | 0.07% |
| 2024-05-07 | 27.33 | 28.86 | 27.33 | 28.08 | 15.35 | qfq | 9,525,820 | 267,287,980 | 2.26% |
| 2024-05-06 | 27.86 | 27.96 | 27.08 | 27.46 | 15.01 | qfq | 7,453,157 | 204,411,462 | -0.65% |
| 2024-04-30 | 27.59 | 28.13 | 27.27 | 27.64 | 15.11 | qfq | 8,156,062 | 226,525,747 | -0.04% |
| 2024-04-29 | 27.78 | 28.16 | 27.01 | 27.65 | 15.12 | qfq | 9,774,565 | 270,868,365 | -0.65% |
| 2024-04-26 | 27.79 | 28.30 | 27.66 | 27.83 | 15.22 | qfq | 9,887,757 | 276,498,388 | -0.61% |
| 2024-04-25 | 28.50 | 28.72 | 27.30 | 28.00 | 15.31 | qfq | 10,360,286 | 288,838,621 | -1.06% |
| 2024-04-24 | 27.01 | 28.68 | 27.01 | 28.30 | 15.47 | qfq | 13,810,892 | 387,199,219 | 3.10% |
| 2024-04-23 | 27.80 | 28.30 | 26.62 | 27.45 | 15.01 | qfq | 18,556,637 | 505,467,983 | -0.72% |
| 2024-04-22 | 26.98 | 27.72 | 26.43 | 27.65 | 15.12 | qfq | 14,420,326 | 392,563,009 | 3.99% |
| 2024-04-19 | 26.47 | 26.79 | 26.12 | 26.59 | 14.54 | qfq | 8,622,034 | 228,416,555 | -0.86% |
| 2024-04-18 | 26.60 | 27.80 | 26.30 | 26.82 | 14.66 | qfq | 14,984,803 | 407,279,098 | 0.83% |
| 2024-04-17 | 25.38 | 26.75 | 25.20 | 26.60 | 14.54 | qfq | 13,506,051 | 352,736,307 | 6.61% |
| 2024-04-16 | 25.83 | 26.56 | 24.54 | 24.95 | 13.64 | qfq | 13,250,849 | 335,625,426 | -4.77% |
| 2024-04-15 | 26.73 | 26.89 | 25.63 | 26.20 | 14.33 | qfq | 10,398,920 | 272,779,557 | -3.00% |
| 2024-04-12 | 26.06 | 27.25 | 25.54 | 27.01 | 14.77 | qfq | 13,822,088 | 366,254,413 | 3.17% |
| 2024-04-11 | 25.77 | 26.70 | 25.56 | 26.18 | 14.32 | qfq | 15,093,917 | 394,494,270 | -0.95% |
| 2024-04-10 | 29.29 | 29.39 | 26.27 | 26.43 | 14.45 | qfq | 26,618,860 | 722,131,985 | -9.46% |
| 2024-04-09 | 29.71 | 30.40 | 28.80 | 29.19 | 15.96 | qfq | 15,993,256 | 470,595,559 | 0.93% |
| 2024-04-08 | 30.90 | 31.41 | 28.75 | 28.92 | 15.81 | qfq | 26,262,921 | 779,331,507 | -5.71% |
| 2024-04-03 | 33.61 | 33.96 | 29.70 | 30.67 | 16.77 | qfq | 41,773,078 | 1,309,449,233 | -4.28% |
| 2024-04-02 | 31.17 | 32.04 | 30.51 | 32.04 | 17.52 | qfq | 16,159,980 | 512,892,073 | 9.99% |
| 2024-04-01 | 27.75 | 29.88 | 26.80 | 29.13 | 15.93 | qfq | 27,513,372 | 782,550,093 | 7.06% |
| 2024-03-29 | 24.83 | 27.21 | 24.83 | 27.21 | 14.88 | qfq | 18,986,722 | 499,128,524 | 9.98% |
| 2024-03-28 | 24.28 | 25.50 | 24.22 | 24.74 | 13.53 | qfq | 16,343,047 | 404,989,758 | 1.06% |
| 2024-03-27 | 24.56 | 25.70 | 24.17 | 24.48 | 13.39 | qfq | 17,816,981 | 441,363,577 | -0.29% |
| 2024-03-26 | 23.03 | 24.77 | 22.73 | 24.55 | 13.42 | qfq | 20,353,793 | 485,813,061 | 9.01% |
| 2024-03-25 | 21.97 | 22.85 | 21.72 | 22.52 | 12.31 | qfq | 11,744,531 | 262,789,567 | 2.50% |
| 2024-03-22 | 22.67 | 22.88 | 21.91 | 21.97 | 12.01 | qfq | 12,314,406 | 274,186,052 | -4.44% |
| 2024-03-21 | 22.73 | 23.40 | 22.53 | 22.99 | 12.57 | qfq | 22,205,357 | 509,257,302 | 2.68% |
| 2024-03-20 | 20.56 | 22.39 | 20.56 | 22.39 | 12.24 | qfq | 19,158,240 | 412,688,560 | 10.02% |
| 2024-03-19 | 21.73 | 22.32 | 20.18 | 20.35 | 11.13 | qfq | 17,920,769 | 377,995,023 | -1.12% |
| 2024-03-18 | 21.49 | 21.79 | 20.39 | 20.58 | 11.25 | qfq | 10,908,198 | 227,170,426 | -2.33% |
| 2024-03-15 | 20.46 | 21.25 | 20.46 | 21.07 | 11.52 | qfq | 7,694,195 | 159,599,522 | 2.03% |
| 2024-03-14 | 20.88 | 20.88 | 20.11 | 20.65 | 11.29 | qfq | 10,449,120 | 213,291,856 | -1.57% |
| 2024-03-13 | 20.47 | 21.08 | 20.25 | 20.98 | 11.47 | qfq | 10,400,229 | 215,434,760 | 2.64% |
| 2024-03-12 | 19.44 | 20.56 | 19.23 | 20.44 | 11.18 | qfq | 14,273,636 | 286,010,868 | 5.25% |
| 2024-03-11 | 18.57 | 19.45 | 18.45 | 19.42 | 10.62 | qfq | 9,886,473 | 187,105,132 | 5.72% |
| 2024-03-08 | 18.08 | 18.44 | 18.00 | 18.37 | 10.04 | qfq | 5,737,408 | 104,971,730 | 2.17% |
| 2024-03-07 | 18.21 | 18.38 | 17.80 | 17.98 | 9.83 | qfq | 5,716,643 | 103,298,089 | -0.83% |
| 2024-03-06 | 17.74 | 18.28 | 17.61 | 18.13 | 9.91 | qfq | 6,439,986 | 115,905,588 | 2.55% |
| 2024-03-05 | 17.62 | 17.92 | 17.55 | 17.68 | 9.67 | qfq | 4,340,379 | 77,013,643 | -0.79% |
| 2024-03-04 | 17.58 | 18.07 | 17.38 | 17.82 | 9.74 | qfq | 6,898,707 | 122,084,332 | 3.24% |
| 2024-03-01 | 16.87 | 17.34 | 16.62 | 17.26 | 9.44 | qfq | 4,610,368 | 79,071,308 | 3.11% |
| 2024-02-29 | 16.16 | 16.79 | 16.10 | 16.74 | 9.15 | qfq | 4,763,656 | 78,946,375 | 3.40% |
| 2024-02-28 | 17.09 | 17.46 | 16.18 | 16.19 | 8.85 | qfq | 7,380,879 | 124,045,312 | -4.88% |
| 2024-02-27 | 16.92 | 17.12 | 16.76 | 17.02 | 9.31 | qfq | 3,553,546 | 60,379,422 | 0.59% |
| 2024-02-26 | 16.42 | 17.15 | 16.35 | 16.92 | 9.25 | qfq | 5,726,220 | 96,421,706 | 3.30% |
| 2024-02-23 | 16.12 | 16.44 | 15.92 | 16.38 | 8.96 | qfq | 4,022,337 | 65,059,597 | 2.12% |
| 2024-02-22 | 15.96 | 16.23 | 15.85 | 16.04 | 8.77 | qfq | 2,972,475 | 47,585,589 | 0.25% |
| 2024-02-21 | 15.86 | 16.36 | 15.71 | 16.00 | 8.75 | qfq | 4,093,218 | 65,920,665 | 0.38% |
| 2024-02-20 | 15.76 | 16.11 | 15.58 | 15.94 | 8.72 | qfq | 4,301,582 | 68,641,320 | 0.19% |
| 2024-02-19 | 15.46 | 16.20 | 15.32 | 15.91 | 8.70 | qfq | 7,110,817 | 112,617,264 | 4.05% |
| 2024-02-08 | 13.95 | 15.29 | 13.88 | 15.29 | 8.36 | qfq | 8,929,657 | 131,691,698 | 10.00% |
| 2024-02-07 | 14.44 | 14.54 | 13.71 | 13.90 | 7.60 | qfq | 6,360,546 | 89,905,219 | -1.84% |
| 2024-02-06 | 13.22 | 14.46 | 12.50 | 14.16 | 7.74 | qfq | 6,921,049 | 93,845,928 | 6.39% |
| 2024-02-05 | 14.42 | 14.44 | 13.28 | 13.31 | 7.28 | qfq | 8,051,048 | 109,597,401 | -9.76% |
| 2024-02-02 | 15.03 | 15.24 | 14.25 | 14.75 | 8.07 | qfq | 6,341,559 | 93,115,168 | -2.19% |
| 2024-02-01 | 15.16 | 15.47 | 14.68 | 15.08 | 8.25 | qfq | 5,217,143 | 78,626,956 | -1.18% |
| 2024-01-31 | 16.10 | 16.30 | 15.24 | 15.26 | 8.34 | qfq | 6,357,354 | 99,546,515 | -5.10% |
| 2024-01-30 | 16.24 | 16.66 | 15.93 | 16.08 | 8.79 | qfq | 4,808,065 | 78,302,633 | -0.99% |
| 2024-01-29 | 17.05 | 17.12 | 16.10 | 16.24 | 8.88 | qfq | 6,836,920 | 112,614,505 | -4.92% |
| 2024-01-26 | 17.58 | 17.68 | 17.06 | 17.08 | 9.34 | qfq | 5,729,028 | 99,151,391 | -3.45% |
| 2024-01-25 | 17.37 | 17.78 | 17.00 | 17.69 | 9.67 | qfq | 6,336,755 | 110,640,503 | 1.43% |
| 2024-01-24 | 17.32 | 18.23 | 16.66 | 17.44 | 9.54 | qfq | 7,872,400 | 136,888,737 | 1.51% |
| 2024-01-23 | 16.81 | 17.28 | 16.41 | 17.18 | 9.39 | qfq | 7,094,587 | 120,592,575 | 1.66% |
| 2024-01-22 | 17.93 | 18.14 | 16.72 | 16.90 | 9.24 | qfq | 12,250,592 | 213,611,918 | -6.11% |
| 2024-01-19 | 18.54 | 18.90 | 17.76 | 18.00 | 9.84 | qfq | 16,297,004 | 297,559,133 | -3.17% |
| 2024-01-18 | 18.70 | 19.42 | 18.02 | 18.59 | 10.16 | qfq | 23,289,972 | 437,354,301 | 5.33% |
| 2024-01-17 | 18.10 | 18.10 | 17.64 | 17.65 | 9.65 | qfq | 2,567,420 | 45,821,315 | -2.32% |
| 2024-01-16 | 18.04 | 18.12 | 17.73 | 18.07 | 9.88 | qfq | 3,046,753 | 54,595,510 | 0.17% |
| 2024-01-15 | 17.94 | 18.15 | 17.89 | 18.04 | 9.86 | qfq | 2,545,280 | 45,893,326 | 0.39% |
| 2024-01-12 | 17.88 | 18.20 | 17.78 | 17.97 | 9.83 | qfq | 3,841,666 | 69,378,076 | 0.79% |
| 2024-01-11 | 17.59 | 17.85 | 17.55 | 17.83 | 9.75 | qfq | 2,855,708 | 50,599,311 | 1.60% |
| 2024-01-10 | 17.80 | 17.96 | 17.51 | 17.55 | 9.60 | qfq | 2,560,749 | 45,327,647 | -2.06% |
| 2024-01-09 | 17.69 | 18.04 | 17.69 | 17.92 | 9.80 | qfq | 3,173,848 | 56,811,177 | 0.73% |
| 2024-01-08 | 17.87 | 18.09 | 17.62 | 17.79 | 9.73 | qfq | 4,447,980 | 79,351,272 | -1.28% |
| 2024-01-05 | 18.20 | 18.65 | 17.95 | 18.02 | 9.85 | qfq | 5,741,920 | 104,480,656 | -0.50% |
| 2024-01-04 | 18.08 | 18.38 | 18.03 | 18.11 | 9.90 | qfq | 4,582,088 | 83,236,888 | -0.06% |
| 2024-01-03 | 18.07 | 18.19 | 17.74 | 18.12 | 9.91 | qfq | 4,640,460 | 83,496,834 | 0.22% |
| 2024-01-02 | 17.95 | 18.30 | 17.85 | 18.08 | 9.89 | qfq | 6,686,275 | 121,426,755 | 0.72% |
| 2023-12-29 | 17.32 | 18.05 | 17.32 | 17.95 | 9.81 | qfq | 7,340,520 | 131,022,626 | 3.40% |
| 2023-12-28 | 16.81 | 17.43 | 16.72 | 17.36 | 9.49 | qfq | 5,067,623 | 87,419,450 | 3.21% |
| 2023-12-27 | 16.75 | 16.88 | 16.38 | 16.82 | 9.20 | qfq | 4,120,460 | 68,855,840 | 1.33% |
| 2023-12-26 | 17.29 | 17.37 | 15.72 | 16.60 | 9.08 | qfq | 8,121,788 | 135,100,819 | -3.99% |
| 2023-12-25 | 16.99 | 17.30 | 16.77 | 17.29 | 9.45 | qfq | 5,015,340 | 85,633,365 | 1.89% |
| 2023-12-22 | 16.98 | 17.33 | 16.68 | 16.97 | 9.28 | qfq | 7,769,192 | 131,671,260 | -0.47% |
| 2023-12-21 | 15.70 | 17.13 | 15.57 | 17.05 | 9.32 | qfq | 12,138,160 | 201,035,062 | 4.28% |
| 2023-12-20 | 18.30 | 18.35 | 16.35 | 16.35 | 8.94 | qfq | 11,476,093 | 197,938,090 | -10.02% |
| 2023-12-19 | 17.31 | 18.28 | 17.19 | 18.17 | 9.94 | qfq | 12,831,671 | 230,679,680 | 4.43% |
| 2023-12-18 | 17.04 | 17.68 | 17.00 | 17.40 | 9.51 | qfq | 6,113,060 | 106,607,078 | 1.93% |
| 2023-12-15 | 17.21 | 17.35 | 17.05 | 17.07 | 9.33 | qfq | 2,752,220 | 47,259,168 | -0.81% |
| 2023-12-14 | 17.11 | 17.50 | 17.02 | 17.21 | 9.41 | qfq | 5,280,040 | 91,476,240 | 0.53% |
| 2023-12-13 | 17.00 | 17.39 | 16.86 | 17.12 | 9.36 | qfq | 3,685,950 | 63,032,954 | 0.53% |
| 2023-12-12 | 17.19 | 17.19 | 16.94 | 17.03 | 9.31 | qfq | 2,449,428 | 41,725,734 | -0.23% |
| 2023-12-11 | 17.00 | 17.23 | 16.83 | 17.07 | 9.33 | qfq | 5,558,928 | 94,720,410 | 0.41% |
| 2023-12-08 | 17.26 | 17.37 | 17.00 | 17.00 | 9.30 | qfq | 3,474,560 | 59,464,834 | -1.16% |
| 2023-12-07 | 17.34 | 17.44 | 17.15 | 17.20 | 9.40 | qfq | 2,637,320 | 45,524,085 | -0.75% |
| 2023-12-06 | 17.51 | 17.66 | 17.27 | 17.33 | 9.48 | qfq | 4,302,278 | 74,810,299 | -1.20% |
| 2023-12-05 | 17.68 | 17.83 | 17.52 | 17.54 | 9.59 | qfq | 3,234,160 | 57,119,860 | -1.29% |
| 2023-12-04 | 17.72 | 17.96 | 17.69 | 17.77 | 9.72 | qfq | 2,596,480 | 46,170,278 | 0.06% |
| 2023-12-01 | 17.88 | 18.08 | 17.61 | 17.76 | 9.71 | qfq | 3,352,300 | 59,630,248 | -0.39% |
| 2023-11-30 | 18.16 | 18.16 | 17.65 | 17.83 | 9.75 | qfq | 4,190,872 | 74,633,562 | -0.94% |
| 2023-11-29 | 18.11 | 18.16 | 17.94 | 18.00 | 9.84 | qfq | 4,623,220 | 83,327,087 | -1.15% |
| 2023-11-28 | 17.90 | 18.33 | 17.79 | 18.21 | 9.96 | qfq | 5,265,862 | 95,338,846 | 1.62% |
| 2023-11-27 | 17.66 | 17.97 | 17.64 | 17.92 | 9.80 | qfq | 4,104,306 | 73,213,194 | 1.47% |
| 2023-11-24 | 17.98 | 17.98 | 17.53 | 17.66 | 9.66 | qfq | 3,728,570 | 65,832,845 | -1.45% |
| 2023-11-23 | 17.55 | 17.92 | 17.54 | 17.92 | 9.80 | qfq | 4,030,901 | 71,806,142 | 1.99% |
| 2023-11-22 | 17.90 | 17.94 | 17.55 | 17.57 | 9.61 | qfq | 5,195,746 | 92,071,913 | -2.06% |
| 2023-11-21 | 18.26 | 18.26 | 17.83 | 17.94 | 9.81 | qfq | 5,680,992 | 102,179,881 | -1.59% |
| 2023-11-20 | 17.96 | 18.23 | 17.90 | 18.23 | 9.97 | qfq | 5,733,163 | 103,806,961 | 1.45% |
| 2023-11-17 | 17.90 | 18.01 | 17.75 | 17.97 | 9.83 | qfq | 5,521,160 | 98,731,190 | 0.06% |
| 2023-11-16 | 18.08 | 18.09 | 17.92 | 17.96 | 9.82 | qfq | 5,272,937 | 94,857,129 | -0.99% |
| 2023-11-15 | 18.15 | 18.30 | 17.92 | 18.14 | 9.92 | qfq | 7,735,622 | 140,040,242 | 0.78% |
| 2023-11-14 | 17.99 | 18.28 | 17.91 | 18.00 | 9.84 | qfq | 6,457,551 | 116,257,126 | 0.28% |
| 2023-11-13 | 18.01 | 18.08 | 17.71 | 17.95 | 9.81 | qfq | 7,550,867 | 134,864,097 | -0.17% |
| 2023-11-10 | 17.90 | 18.24 | 17.87 | 17.98 | 9.83 | qfq | 7,321,453 | 132,091,749 | -0.11% |
| 2023-11-09 | 18.37 | 18.57 | 17.91 | 18.00 | 9.84 | qfq | 10,873,368 | 196,954,014 | -1.75% |
| 2023-11-08 | 19.13 | 19.29 | 18.19 | 18.32 | 10.02 | qfq | 21,187,902 | 392,024,064 | -1.77% |
| 2023-11-07 | 16.97 | 18.65 | 16.95 | 18.65 | 10.20 | qfq | 13,501,583 | 244,826,670 | 10.03% |
| 2023-11-06 | 16.55 | 17.00 | 16.40 | 16.95 | 9.27 | qfq | 6,372,840 | 107,139,257 | 3.86% |
| 2023-11-03 | 16.31 | 16.56 | 16.23 | 16.32 | 8.92 | qfq | 3,373,690 | 55,371,902 | 0.25% |
| 2023-11-02 | 16.52 | 16.64 | 16.23 | 16.28 | 8.90 | qfq | 3,400,485 | 55,789,364 | -1.15% |
| 2023-11-01 | 16.67 | 16.76 | 16.44 | 16.47 | 9.01 | qfq | 3,830,775 | 63,570,573 | -1.44% |
| 2023-10-31 | 16.79 | 16.89 | 16.53 | 16.71 | 9.14 | qfq | 4,611,184 | 77,160,095 | 0.06% |
| 2023-10-30 | 16.48 | 16.70 | 16.35 | 16.70 | 9.13 | qfq | 5,219,360 | 86,742,153 | 1.40% |
| 2023-10-27 | 16.22 | 16.55 | 16.14 | 16.47 | 9.01 | qfq | 4,187,099 | 68,627,486 | 1.29% |
| 2023-10-26 | 15.88 | 16.32 | 15.68 | 16.26 | 8.89 | qfq | 4,197,486 | 67,535,313 | 1.56% |
| 2023-10-25 | 16.18 | 16.20 | 15.96 | 16.01 | 8.75 | qfq | 3,688,653 | 59,267,054 | -0.31% |
| 2023-10-24 | 15.90 | 16.14 | 15.19 | 16.06 | 8.78 | qfq | 7,111,278 | 112,237,640 | 1.20% |
| 2023-10-23 | 16.66 | 17.08 | 15.78 | 15.87 | 8.68 | qfq | 12,110,754 | 198,617,904 | 0.06% |
| 2023-10-20 | 15.53 | 15.94 | 15.30 | 15.86 | 8.67 | qfq | 4,076,580 | 64,282,063 | 2.45% |
| 2023-10-19 | 15.56 | 15.72 | 15.43 | 15.48 | 8.46 | qfq | 1,792,860 | 27,894,413 | -0.51% |
| 2023-10-18 | 15.90 | 15.90 | 15.55 | 15.56 | 8.51 | qfq | 2,093,504 | 32,762,702 | -2.08% |
| 2023-10-17 | 16.09 | 16.09 | 15.72 | 15.89 | 8.69 | qfq | 1,787,660 | 28,303,475 | -0.69% |
| 2023-10-16 | 16.18 | 16.18 | 15.87 | 16.00 | 8.75 | qfq | 1,785,543 | 28,506,204 | 0.19% |
| 2023-10-13 | 16.14 | 16.14 | 15.87 | 15.97 | 8.73 | qfq | 2,105,260 | 33,622,498 | -1.11% |
| 2023-10-12 | 16.06 | 16.23 | 15.95 | 16.15 | 8.83 | qfq | 1,982,821 | 31,881,476 | 0.00% |
| 2023-10-11 | 16.06 | 16.20 | 16.03 | 16.15 | 8.83 | qfq | 2,518,180 | 40,562,572 | 0.25% |
| 2023-10-10 | 16.22 | 16.32 | 16.10 | 16.11 | 8.81 | qfq | 2,437,040 | 39,467,273 | -0.92% |
| 2023-10-09 | 16.00 | 16.44 | 16.00 | 16.26 | 8.89 | qfq | 3,946,548 | 64,109,675 | 1.37% |
| 2023-09-28 | 16.07 | 16.18 | 15.96 | 16.04 | 8.77 | qfq | 3,005,529 | 48,317,654 | 1.20% |
| 2023-09-27 | 15.97 | 16.09 | 15.83 | 15.85 | 8.67 | qfq | 2,201,476 | 35,140,319 | -0.63% |
| 2023-09-26 | 16.04 | 16.13 | 15.90 | 15.95 | 8.72 | qfq | 1,809,508 | 28,952,723 | -0.62% |
| 2023-09-25 | 16.13 | 16.22 | 15.85 | 16.05 | 8.78 | qfq | 2,145,040 | 34,446,664 | 0.06% |
| 2023-09-22 | 15.80 | 16.12 | 15.72 | 16.04 | 8.77 | qfq | 2,414,458 | 38,513,318 | 1.65% |
| 2023-09-21 | 16.08 | 16.08 | 15.69 | 15.78 | 8.63 | qfq | 3,258,600 | 51,487,169 | -1.07% |
| 2023-09-20 | 16.48 | 16.56 | 15.86 | 15.95 | 8.72 | qfq | 5,043,884 | 81,282,346 | -3.22% |
| 2023-09-19 | 16.29 | 16.49 | 16.29 | 16.48 | 9.01 | qfq | 3,356,076 | 54,997,577 | 0.43% |
| 2023-09-18 | 16.43 | 16.66 | 16.27 | 16.41 | 8.97 | qfq | 4,275,932 | 70,488,051 | -0.12% |
| 2023-09-15 | 16.31 | 16.45 | 16.15 | 16.43 | 8.98 | qfq | 4,438,824 | 72,532,673 | 1.23% |
| 2023-09-14 | 16.32 | 16.44 | 16.16 | 16.23 | 8.87 | qfq | 4,793,228 | 78,103,022 | -0.43% |
| 2023-09-13 | 16.43 | 16.51 | 16.16 | 16.30 | 8.91 | qfq | 4,130,280 | 67,442,415 | -0.85% |
| 2023-09-12 | 16.46 | 16.52 | 16.11 | 16.44 | 8.99 | qfq | 7,189,166 | 117,364,232 | -0.06% |
| 2023-09-11 | 15.76 | 16.47 | 15.76 | 16.45 | 8.99 | qfq | 9,568,627 | 155,344,972 | 4.38% |
| 2023-09-08 | 15.48 | 15.79 | 15.44 | 15.76 | 8.62 | qfq | 5,742,363 | 89,663,022 | 1.81% |
| 2023-09-07 | 15.47 | 15.53 | 15.33 | 15.48 | 8.46 | qfq | 4,209,578 | 65,025,750 | 0.32% |
| 2023-09-06 | 15.02 | 15.46 | 14.95 | 15.43 | 8.44 | qfq | 4,091,652 | 62,359,954 | 2.32% |
| 2023-09-05 | 14.79 | 15.16 | 14.75 | 15.08 | 8.25 | qfq | 3,387,532 | 50,875,578 | 1.41% |
| 2023-09-04 | 14.83 | 14.89 | 14.57 | 14.87 | 8.13 | qfq | 3,829,697 | 56,427,624 | 0.68% |
| 2023-09-01 | 14.84 | 14.90 | 14.58 | 14.77 | 8.08 | qfq | 2,703,000 | 39,740,170 | -0.34% |
| 2023-08-31 | 15.03 | 15.04 | 14.76 | 14.82 | 8.10 | qfq | 2,747,380 | 40,801,820 | -1.40% |
| 2023-08-30 | 14.80 | 15.10 | 14.76 | 15.03 | 8.22 | qfq | 2,380,720 | 35,683,394 | 1.14% |
| 2023-08-29 | 14.34 | 14.90 | 14.24 | 14.86 | 8.13 | qfq | 3,785,187 | 55,668,157 | 3.92% |
| 2023-08-28 | 14.93 | 15.18 | 14.22 | 14.30 | 7.82 | qfq | 3,688,360 | 53,665,867 | 0.56% |
| 2023-08-25 | 14.48 | 14.53 | 14.17 | 14.22 | 7.78 | qfq | 2,660,887 | 38,114,470 | -1.46% |
| 2023-08-24 | 14.73 | 14.73 | 14.32 | 14.43 | 7.89 | qfq | 2,830,479 | 41,039,479 | -1.70% |
| 2023-08-23 | 14.79 | 14.90 | 14.57 | 14.68 | 8.03 | qfq | 2,962,259 | 43,725,196 | -0.20% |
| 2023-08-22 | 14.60 | 14.76 | 14.43 | 14.71 | 8.04 | qfq | 3,176,360 | 46,326,444 | 1.38% |
| 2023-08-21 | 14.52 | 14.79 | 14.50 | 14.51 | 7.93 | qfq | 2,621,732 | 38,244,676 | -1.49% |
| 2023-08-18 | 14.99 | 15.06 | 14.71 | 14.73 | 8.05 | qfq | 2,093,165 | 31,153,227 | -1.67% |
| 2023-08-17 | 14.60 | 15.03 | 14.58 | 14.98 | 8.19 | qfq | 3,298,464 | 49,024,321 | 2.04% |
| 2023-08-16 | 14.95 | 14.99 | 14.66 | 14.68 | 8.03 | qfq | 3,095,664 | 45,873,827 | -2.33% |
| 2023-08-15 | 15.31 | 15.45 | 14.90 | 15.03 | 8.22 | qfq | 3,333,396 | 50,261,492 | -1.83% |
| 2023-08-14 | 15.00 | 15.37 | 14.91 | 15.31 | 8.37 | qfq | 3,573,070 | 54,092,721 | 1.53% |
| 2023-08-11 | 15.21 | 15.50 | 15.06 | 15.08 | 8.25 | qfq | 4,151,160 | 63,376,038 | -1.57% |
| 2023-08-10 | 15.32 | 15.53 | 15.10 | 15.32 | 8.38 | qfq | 5,645,616 | 86,649,314 | -0.52% |
| 2023-08-09 | 15.53 | 16.12 | 15.38 | 15.40 | 8.42 | qfq | 9,810,441 | 154,496,044 | -0.32% |
| 2023-08-08 | 15.40 | 15.75 | 15.40 | 15.45 | 8.45 | qfq | 9,607,788 | 149,690,169 | 0.78% |
| 2023-08-07 | 16.17 | 16.54 | 15.31 | 15.33 | 8.38 | qfq | 21,659,951 | 342,581,183 | -9.77% |
| 2023-08-04 | 16.05 | 16.99 | 15.94 | 16.99 | 9.29 | qfq | 9,444,294 | 156,668,812 | 6.59% |
| 2023-08-03 | 15.87 | 16.16 | 15.75 | 15.94 | 8.72 | qfq | 4,008,140 | 64,056,742 | 0.19% |
| 2023-08-02 | 16.00 | 16.08 | 15.73 | 15.91 | 8.70 | qfq | 4,331,520 | 68,762,254 | -0.75% |
| 2023-08-01 | 15.99 | 16.16 | 15.80 | 16.03 | 8.77 | qfq | 5,291,272 | 84,524,739 | 1.14% |
| 2023-07-31 | 16.25 | 16.40 | 15.83 | 15.85 | 8.67 | qfq | 6,223,980 | 99,887,839 | -2.46% |
| 2023-07-28 | 15.98 | 16.33 | 15.80 | 16.25 | 8.89 | qfq | 3,838,456 | 61,822,826 | 2.01% |
| 2023-07-27 | 16.20 | 16.47 | 15.91 | 15.93 | 8.71 | qfq | 4,657,924 | 75,271,842 | -2.09% |
| 2023-07-26 | 16.18 | 16.38 | 16.11 | 16.27 | 8.90 | qfq | 3,548,281 | 57,661,454 | 0.06% |
| 2023-07-25 | 16.23 | 16.39 | 16.09 | 16.26 | 8.89 | qfq | 3,753,822 | 60,875,541 | 1.06% |
| 2023-07-24 | 16.00 | 16.45 | 15.90 | 16.09 | 8.80 | qfq | 4,342,380 | 70,125,950 | 0.00% |
| 2023-07-21 | 16.30 | 16.46 | 15.88 | 16.09 | 8.80 | qfq | 6,388,003 | 103,157,912 | -1.83% |
| 2023-07-20 | 16.78 | 16.88 | 16.35 | 16.39 | 8.96 | qfq | 6,095,480 | 100,573,956 | -2.90% |
| 2023-07-19 | 17.00 | 17.15 | 16.68 | 16.88 | 9.23 | qfq | 5,701,992 | 96,078,156 | -0.65% |
| 2023-07-18 | 16.98 | 17.50 | 16.93 | 16.99 | 9.29 | qfq | 7,913,833 | 136,202,172 | -0.41% |
| 2023-07-17 | 16.40 | 17.06 | 16.25 | 17.06 | 9.33 | qfq | 7,256,775 | 121,889,114 | 1.61% |