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
元利科技603217.SH
最近收盘价18.512026-07-17
最近交易日2026-07-17
成交量（股）2,317,348
成交额（元）43,677,130
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 19.25 | 19.38 | 18.25 | 18.51 | 18.51 | qfq | 2,317,348 | 43,677,130 | -3.84% |
| 2026-07-16 | 19.57 | 19.69 | 19.12 | 19.25 | 19.25 | qfq | 1,938,000 | 37,607,218 | -1.79% |
| 2026-07-15 | 20.20 | 20.25 | 19.33 | 19.60 | 19.60 | qfq | 3,051,080 | 60,180,335 | -3.31% |
| 2026-07-14 | 19.73 | 20.27 | 19.35 | 20.27 | 20.27 | qfq | 1,926,368 | 38,082,277 | 2.79% |
| 2026-07-13 | 20.39 | 20.39 | 19.54 | 19.72 | 19.72 | qfq | 2,708,400 | 53,608,134 | -2.62% |
| 2026-07-10 | 20.13 | 20.49 | 19.68 | 20.25 | 20.25 | qfq | 2,669,068 | 53,882,298 | 0.50% |
| 2026-07-09 | 20.74 | 20.88 | 19.85 | 20.15 | 20.15 | qfq | 3,339,190 | 67,314,523 | -3.03% |
| 2026-07-08 | 21.72 | 22.10 | 20.70 | 20.78 | 20.78 | qfq | 2,999,091 | 63,217,319 | -4.28% |
| 2026-07-07 | 23.70 | 23.86 | 21.60 | 21.71 | 21.71 | qfq | 5,122,200 | 114,747,808 | -9.16% |
| 2026-07-06 | 22.89 | 24.33 | 22.70 | 23.90 | 23.90 | qfq | 3,702,622 | 87,478,964 | 4.82% |
| 2026-07-03 | 22.86 | 23.11 | 22.61 | 22.80 | 22.80 | qfq | 2,217,200 | 50,503,009 | -1.21% |
| 2026-07-02 | 22.81 | 23.67 | 22.40 | 23.08 | 23.08 | qfq | 2,833,264 | 66,021,890 | 2.12% |
| 2026-07-01 | 22.54 | 22.84 | 21.92 | 22.60 | 22.60 | qfq | 2,191,100 | 49,303,087 | 0.76% |
| 2026-06-30 | 22.55 | 22.58 | 22.04 | 22.43 | 22.13 | qfq | 1,662,800 | 37,105,392 | -0.04% |
| 2026-06-29 | 22.83 | 23.07 | 21.92 | 22.44 | 22.14 | qfq | 2,299,660 | 51,479,002 | -1.92% |
| 2026-06-26 | 23.52 | 23.90 | 22.69 | 22.88 | 22.57 | qfq | 2,129,000 | 49,117,867 | -3.62% |
| 2026-06-25 | 24.45 | 24.45 | 23.47 | 23.74 | 23.42 | qfq | 2,324,804 | 55,379,983 | -1.45% |
| 2026-06-24 | 23.53 | 24.49 | 23.53 | 24.09 | 23.77 | qfq | 2,381,264 | 57,177,904 | 1.73% |
| 2026-06-23 | 23.70 | 24.31 | 23.58 | 23.68 | 23.36 | qfq | 2,133,800 | 50,994,535 | -0.08% |
| 2026-06-22 | 23.99 | 24.01 | 22.84 | 23.70 | 23.38 | qfq | 2,867,620 | 66,843,741 | -1.21% |
| 2026-06-18 | 23.92 | 24.10 | 23.42 | 23.99 | 23.67 | qfq | 2,196,860 | 52,428,252 | 0.29% |
| 2026-06-17 | 24.10 | 24.54 | 23.70 | 23.92 | 23.60 | qfq | 2,098,510 | 50,360,800 | -1.56% |
| 2026-06-16 | 24.28 | 24.73 | 24.07 | 24.30 | 23.97 | qfq | 2,147,668 | 52,454,046 | -0.65% |
| 2026-06-15 | 23.97 | 24.49 | 23.78 | 24.46 | 24.13 | qfq | 2,715,900 | 65,614,990 | 2.86% |
| 2026-06-12 | 23.50 | 23.78 | 23.22 | 23.78 | 23.46 | qfq | 3,342,400 | 78,830,996 | 1.41% |
| 2026-06-11 | 24.42 | 24.55 | 23.03 | 23.45 | 23.14 | qfq | 3,692,480 | 86,824,164 | -3.89% |
| 2026-06-10 | 23.46 | 24.57 | 23.46 | 24.40 | 24.07 | qfq | 3,793,510 | 91,424,630 | 4.05% |
| 2026-06-09 | 23.52 | 24.11 | 23.19 | 23.45 | 23.14 | qfq | 2,676,600 | 63,094,233 | 0.60% |
| 2026-06-08 | 23.73 | 24.69 | 22.89 | 23.31 | 23.00 | qfq | 3,010,592 | 71,026,165 | -4.55% |
| 2026-06-05 | 24.53 | 24.80 | 23.70 | 24.42 | 24.09 | qfq | 2,335,972 | 56,647,925 | -0.45% |
| 2026-06-04 | 24.87 | 25.00 | 24.02 | 24.53 | 24.20 | qfq | 2,862,444 | 69,765,777 | -1.33% |
| 2026-06-03 | 25.53 | 25.83 | 24.63 | 24.86 | 24.53 | qfq | 4,120,953 | 103,584,758 | -2.62% |
| 2026-06-02 | 26.70 | 26.70 | 25.33 | 25.53 | 25.19 | qfq | 3,911,600 | 100,924,337 | -4.42% |
| 2026-06-01 | 26.69 | 27.15 | 26.57 | 26.71 | 26.35 | qfq | 1,995,700 | 53,572,062 | -0.34% |
| 2026-05-29 | 28.66 | 28.78 | 26.51 | 26.80 | 26.44 | qfq | 4,412,172 | 121,024,209 | -6.49% |
| 2026-05-28 | 28.74 | 29.09 | 28.08 | 28.66 | 28.28 | qfq | 2,184,700 | 62,314,265 | 0.74% |
| 2026-05-27 | 29.62 | 30.10 | 28.00 | 28.45 | 28.07 | qfq | 3,673,283 | 106,293,981 | -3.95% |
| 2026-05-26 | 28.65 | 29.96 | 27.48 | 29.62 | 29.22 | qfq | 4,693,735 | 134,582,995 | 2.70% |
| 2026-05-25 | 28.92 | 29.70 | 28.66 | 28.84 | 28.45 | qfq | 4,154,860 | 120,929,205 | 0.73% |
| 2026-05-22 | 28.56 | 29.10 | 28.15 | 28.63 | 28.25 | qfq | 3,856,438 | 110,843,988 | 0.99% |
| 2026-05-21 | 29.81 | 30.09 | 28.00 | 28.35 | 27.97 | qfq | 5,684,068 | 165,333,674 | -5.18% |
| 2026-05-20 | 30.00 | 30.60 | 29.72 | 29.90 | 29.50 | qfq | 3,214,400 | 96,684,574 | -1.42% |
| 2026-05-19 | 30.95 | 31.49 | 30.06 | 30.33 | 29.92 | qfq | 4,100,412 | 125,279,976 | -2.29% |
| 2026-05-18 | 31.53 | 32.07 | 30.00 | 31.04 | 30.62 | qfq | 6,459,387 | 199,743,907 | -4.40% |
| 2026-05-15 | 30.34 | 33.24 | 30.32 | 32.47 | 32.04 | qfq | 10,074,812 | 318,755,536 | 6.49% |
| 2026-05-14 | 29.55 | 30.58 | 29.55 | 30.49 | 30.08 | qfq | 6,360,092 | 192,110,981 | 3.18% |
| 2026-05-13 | 29.49 | 30.69 | 29.16 | 29.55 | 29.15 | qfq | 5,591,643 | 167,285,880 | 1.55% |
| 2026-05-12 | 29.40 | 30.05 | 28.86 | 29.10 | 28.71 | qfq | 3,382,560 | 99,451,593 | -1.09% |
| 2026-05-11 | 29.50 | 29.87 | 28.86 | 29.42 | 29.03 | qfq | 4,978,304 | 145,771,699 | -0.41% |
| 2026-05-08 | 29.59 | 30.88 | 29.41 | 29.54 | 29.14 | qfq | 3,859,240 | 114,835,719 | -0.97% |
| 2026-05-07 | 30.61 | 30.63 | 29.57 | 29.83 | 29.43 | qfq | 5,880,284 | 176,467,709 | -3.31% |
| 2026-05-06 | 30.83 | 31.19 | 30.38 | 30.85 | 30.44 | qfq | 4,544,880 | 139,665,152 | 0.46% |
| 2026-04-30 | 31.00 | 32.00 | 30.50 | 30.71 | 30.30 | qfq | 5,003,868 | 156,292,676 | -1.10% |
| 2026-04-29 | 30.86 | 31.28 | 29.81 | 31.05 | 30.63 | qfq | 4,576,111 | 140,962,401 | 0.32% |
| 2026-04-28 | 30.58 | 31.50 | 30.36 | 30.95 | 30.54 | qfq | 6,732,966 | 209,314,580 | 2.21% |
| 2026-04-27 | 29.50 | 32.18 | 29.16 | 30.28 | 29.88 | qfq | 8,735,888 | 268,726,049 | 2.64% |
| 2026-04-24 | 30.13 | 30.13 | 28.81 | 29.50 | 29.11 | qfq | 6,346,744 | 186,943,640 | -2.09% |
| 2026-04-23 | 29.00 | 30.80 | 28.45 | 30.13 | 29.73 | qfq | 9,729,207 | 290,081,257 | 3.61% |
| 2026-04-22 | 27.30 | 29.60 | 27.29 | 29.08 | 28.69 | qfq | 9,372,072 | 268,360,834 | 6.09% |
| 2026-04-21 | 26.99 | 27.63 | 26.63 | 27.41 | 27.04 | qfq | 5,470,596 | 148,840,877 | 2.93% |
| 2026-04-20 | 26.36 | 26.96 | 26.32 | 26.63 | 26.27 | qfq | 3,510,764 | 93,737,356 | 0.68% |
| 2026-04-17 | 26.32 | 26.59 | 26.04 | 26.45 | 26.10 | qfq | 2,842,256 | 74,703,861 | 0.42% |
| 2026-04-16 | 25.60 | 26.46 | 25.45 | 26.34 | 25.99 | qfq | 4,715,396 | 123,256,234 | 2.81% |
| 2026-04-15 | 25.76 | 26.01 | 25.55 | 25.62 | 25.28 | qfq | 2,929,992 | 75,372,608 | -1.04% |
| 2026-04-14 | 25.96 | 26.28 | 25.29 | 25.89 | 25.54 | qfq | 3,973,900 | 101,667,055 | 0.43% |
| 2026-04-13 | 26.01 | 26.40 | 25.63 | 25.78 | 25.44 | qfq | 6,936,128 | 180,447,871 | -0.85% |
| 2026-04-10 | 24.55 | 26.82 | 24.36 | 26.00 | 25.65 | qfq | 10,243,094 | 266,926,989 | 6.64% |
| 2026-04-09 | 25.55 | 25.55 | 24.30 | 24.38 | 24.05 | qfq | 4,924,420 | 121,590,720 | -5.14% |
| 2026-04-08 | 25.56 | 25.90 | 25.23 | 25.70 | 25.36 | qfq | 4,455,239 | 113,936,098 | 0.98% |
| 2026-04-07 | 25.45 | 26.15 | 25.36 | 25.45 | 25.11 | qfq | 4,836,771 | 124,224,431 | -1.66% |
| 2026-04-03 | 26.20 | 27.26 | 25.84 | 25.88 | 25.53 | qfq | 5,814,175 | 153,743,128 | -0.42% |
| 2026-04-02 | 25.50 | 26.28 | 25.50 | 25.99 | 25.64 | qfq | 5,025,341 | 129,998,516 | 0.97% |
| 2026-04-01 | 25.05 | 26.20 | 24.71 | 25.74 | 25.40 | qfq | 5,966,948 | 152,256,713 | 5.19% |
| 2026-03-31 | 25.06 | 26.25 | 24.47 | 24.47 | 24.14 | qfq | 4,932,386 | 123,976,578 | -1.41% |
| 2026-03-30 | 25.16 | 25.35 | 24.60 | 24.82 | 24.49 | qfq | 3,926,452 | 97,663,909 | -1.86% |
| 2026-03-27 | 25.43 | 25.48 | 24.42 | 25.29 | 24.95 | qfq | 8,099,786 | 202,068,015 | 2.47% |
| 2026-03-26 | 22.31 | 24.68 | 22.31 | 24.68 | 24.35 | qfq | 3,873,926 | 93,989,858 | 9.98% |
| 2026-03-25 | 22.06 | 22.52 | 21.98 | 22.44 | 22.14 | qfq | 1,457,548 | 32,617,532 | 2.14% |
| 2026-03-24 | 21.99 | 22.02 | 21.19 | 21.97 | 21.68 | qfq | 2,176,004 | 47,055,060 | 1.95% |
| 2026-03-23 | 22.73 | 22.99 | 21.38 | 21.55 | 21.26 | qfq | 3,401,740 | 74,613,789 | -7.51% |
| 2026-03-20 | 24.45 | 24.47 | 23.30 | 23.30 | 22.99 | qfq | 2,460,000 | 58,581,954 | -5.25% |
| 2026-03-19 | 23.77 | 25.37 | 23.77 | 24.59 | 24.26 | qfq | 3,846,160 | 94,613,975 | 0.82% |
| 2026-03-18 | 23.46 | 24.84 | 23.06 | 24.39 | 24.06 | qfq | 3,266,000 | 78,866,605 | 4.45% |
| 2026-03-17 | 23.65 | 24.26 | 23.28 | 23.35 | 23.04 | qfq | 1,736,900 | 41,298,336 | -1.31% |
| 2026-03-16 | 24.17 | 24.26 | 23.24 | 23.66 | 23.34 | qfq | 2,699,360 | 63,669,844 | -1.62% |
| 2026-03-13 | 24.60 | 24.91 | 24.05 | 24.05 | 23.73 | qfq | 2,180,700 | 53,440,910 | -2.04% |
| 2026-03-12 | 25.05 | 25.15 | 24.45 | 24.55 | 24.22 | qfq | 2,141,980 | 52,887,596 | -2.42% |
| 2026-03-11 | 25.04 | 25.30 | 24.60 | 25.16 | 24.82 | qfq | 2,040,820 | 51,008,746 | 0.84% |
| 2026-03-10 | 24.69 | 25.17 | 24.50 | 24.95 | 24.62 | qfq | 1,992,100 | 49,443,293 | 1.71% |
| 2026-03-09 | 24.90 | 25.00 | 23.93 | 24.53 | 24.20 | qfq | 4,046,749 | 99,192,287 | -1.41% |
| 2026-03-06 | 24.15 | 24.98 | 24.03 | 24.88 | 24.55 | qfq | 2,896,260 | 71,538,147 | 3.02% |
| 2026-03-05 | 24.90 | 24.99 | 24.00 | 24.15 | 23.83 | qfq | 2,787,584 | 68,110,966 | -0.37% |
| 2026-03-04 | 23.90 | 25.01 | 23.88 | 24.24 | 23.92 | qfq | 3,077,109 | 75,427,220 | -2.02% |
| 2026-03-03 | 27.28 | 27.38 | 24.70 | 24.74 | 24.41 | qfq | 7,146,496 | 184,530,510 | -8.54% |
| 2026-03-02 | 27.80 | 27.80 | 26.87 | 27.05 | 26.69 | qfq | 8,034,274 | 218,933,543 | -4.52% |
| 2026-02-27 | 25.74 | 28.33 | 25.51 | 28.33 | 27.95 | qfq | 9,304,137 | 255,662,100 | 10.02% |
| 2026-02-26 | 26.10 | 26.11 | 25.41 | 25.75 | 25.41 | qfq | 2,283,140 | 58,554,896 | -1.08% |
| 2026-02-25 | 25.36 | 26.10 | 25.36 | 26.03 | 25.68 | qfq | 3,583,740 | 92,795,141 | 2.64% |
| 2026-02-24 | 25.44 | 25.59 | 25.16 | 25.36 | 25.02 | qfq | 2,215,580 | 56,242,957 | 0.32% |
| 2026-02-13 | 25.29 | 25.55 | 25.01 | 25.28 | 24.94 | qfq | 1,595,410 | 40,422,314 | 0.40% |
| 2026-02-12 | 25.58 | 25.62 | 24.90 | 25.18 | 24.84 | qfq | 2,675,116 | 67,463,822 | -1.45% |
| 2026-02-11 | 25.98 | 25.98 | 25.51 | 25.55 | 25.21 | qfq | 2,971,452 | 76,199,609 | -1.66% |
| 2026-02-10 | 26.16 | 26.48 | 25.58 | 25.98 | 25.63 | qfq | 2,435,384 | 63,118,036 | -0.76% |
| 2026-02-09 | 25.91 | 26.88 | 25.91 | 26.18 | 25.83 | qfq | 2,656,000 | 70,194,128 | 1.51% |
| 2026-02-06 | 25.50 | 26.37 | 25.19 | 25.79 | 25.45 | qfq | 2,393,400 | 62,031,607 | 0.62% |
| 2026-02-05 | 25.74 | 26.35 | 25.50 | 25.63 | 25.29 | qfq | 1,762,600 | 45,698,607 | -0.35% |
| 2026-02-04 | 26.08 | 26.25 | 25.35 | 25.72 | 25.38 | qfq | 2,314,900 | 59,512,419 | -1.19% |
| 2026-02-03 | 25.88 | 26.30 | 25.74 | 26.03 | 25.68 | qfq | 1,767,220 | 45,841,185 | 1.01% |
| 2026-02-02 | 26.86 | 26.98 | 25.70 | 25.77 | 25.43 | qfq | 2,529,340 | 66,256,599 | -4.77% |
| 2026-01-30 | 26.55 | 27.44 | 26.35 | 27.06 | 26.70 | qfq | 2,726,348 | 73,275,984 | 1.16% |
| 2026-01-29 | 28.19 | 28.88 | 26.62 | 26.75 | 26.39 | qfq | 6,095,033 | 167,448,095 | -5.07% |
| 2026-01-28 | 26.81 | 28.40 | 26.45 | 28.18 | 27.80 | qfq | 4,638,860 | 127,044,830 | 4.84% |
| 2026-01-27 | 27.33 | 27.60 | 26.40 | 26.88 | 26.52 | qfq | 2,480,240 | 66,544,595 | -1.65% |
| 2026-01-26 | 27.88 | 28.12 | 27.10 | 27.33 | 26.96 | qfq | 2,732,588 | 75,196,195 | -1.97% |
| 2026-01-23 | 27.88 | 28.66 | 27.45 | 27.88 | 27.51 | qfq | 3,661,480 | 102,338,444 | 0.07% |
| 2026-01-22 | 27.31 | 27.88 | 27.00 | 27.86 | 27.49 | qfq | 2,774,128 | 76,325,858 | 2.01% |
| 2026-01-21 | 26.85 | 27.37 | 26.75 | 27.31 | 26.94 | qfq | 2,339,480 | 63,521,850 | 0.92% |
| 2026-01-20 | 27.37 | 27.56 | 26.66 | 27.06 | 26.70 | qfq | 3,216,346 | 86,661,106 | -1.13% |
| 2026-01-19 | 25.74 | 27.48 | 25.36 | 27.37 | 27.00 | qfq | 6,593,808 | 176,071,830 | 6.75% |
| 2026-01-16 | 25.59 | 25.84 | 25.23 | 25.64 | 25.30 | qfq | 2,068,204 | 52,700,202 | 0.55% |
| 2026-01-15 | 25.30 | 25.66 | 25.00 | 25.50 | 25.16 | qfq | 2,086,100 | 53,008,205 | 0.67% |
| 2026-01-14 | 25.42 | 26.50 | 24.94 | 25.33 | 24.99 | qfq | 3,593,568 | 92,254,267 | -0.24% |
| 2026-01-13 | 26.53 | 26.58 | 25.28 | 25.39 | 25.05 | qfq | 3,291,160 | 84,653,467 | -4.30% |
| 2026-01-12 | 26.27 | 26.76 | 26.10 | 26.53 | 26.18 | qfq | 3,647,068 | 96,359,653 | 1.69% |
| 2026-01-09 | 25.77 | 26.09 | 25.35 | 26.09 | 25.74 | qfq | 2,990,780 | 77,163,059 | 1.24% |
| 2026-01-08 | 24.86 | 26.00 | 24.83 | 25.77 | 25.43 | qfq | 3,480,440 | 89,119,534 | 2.47% |
| 2026-01-07 | 24.93 | 25.17 | 24.68 | 25.15 | 24.81 | qfq | 2,391,280 | 59,678,260 | 0.32% |
| 2026-01-06 | 25.33 | 25.80 | 24.98 | 25.07 | 24.73 | qfq | 3,169,880 | 79,992,453 | -1.22% |
| 2026-01-05 | 25.62 | 25.91 | 25.35 | 25.38 | 25.04 | qfq | 2,414,520 | 61,738,966 | -0.94% |
| 2025-12-31 | 25.81 | 25.89 | 25.25 | 25.62 | 25.28 | qfq | 2,395,016 | 61,206,442 | -0.77% |
| 2025-12-30 | 25.35 | 25.99 | 25.25 | 25.82 | 25.47 | qfq | 2,762,270 | 70,998,579 | 0.90% |
| 2025-12-29 | 25.09 | 25.87 | 24.74 | 25.59 | 25.25 | qfq | 4,236,439 | 107,820,658 | 3.48% |
| 2025-12-26 | 25.15 | 25.18 | 24.55 | 24.73 | 24.40 | qfq | 2,832,440 | 70,343,617 | -1.63% |
| 2025-12-25 | 25.29 | 25.29 | 24.80 | 25.14 | 24.80 | qfq | 2,272,520 | 56,761,281 | -0.04% |
| 2025-12-24 | 25.18 | 25.34 | 24.81 | 25.15 | 24.81 | qfq | 1,953,300 | 49,009,903 | 0.40% |
| 2025-12-23 | 25.09 | 25.34 | 24.90 | 25.05 | 24.71 | qfq | 1,980,424 | 49,634,118 | 0.28% |
| 2025-12-22 | 25.31 | 25.60 | 24.85 | 24.98 | 24.65 | qfq | 2,483,700 | 62,494,507 | -0.68% |
| 2025-12-19 | 25.29 | 25.49 | 25.03 | 25.15 | 24.81 | qfq | 1,708,930 | 43,055,060 | 0.12% |
| 2025-12-18 | 25.90 | 25.90 | 25.05 | 25.12 | 24.78 | qfq | 2,436,244 | 61,930,497 | -2.67% |
| 2025-12-17 | 25.39 | 25.93 | 25.05 | 25.81 | 25.46 | qfq | 2,484,624 | 63,642,447 | 1.65% |
| 2025-12-16 | 26.55 | 26.93 | 25.34 | 25.39 | 25.05 | qfq | 3,706,018 | 95,438,578 | -4.30% |
| 2025-12-15 | 26.53 | 27.15 | 26.28 | 26.53 | 26.18 | qfq | 2,448,644 | 65,276,309 | -0.71% |
| 2025-12-12 | 26.66 | 27.52 | 26.59 | 26.72 | 26.36 | qfq | 3,418,204 | 92,229,164 | 0.38% |
| 2025-12-11 | 26.96 | 27.30 | 26.53 | 26.62 | 26.26 | qfq | 2,303,360 | 62,073,242 | -1.73% |
| 2025-12-10 | 26.68 | 27.19 | 26.56 | 27.09 | 26.73 | qfq | 1,964,636 | 52,866,491 | 1.31% |
| 2025-12-09 | 26.95 | 27.76 | 26.62 | 26.74 | 26.38 | qfq | 3,235,540 | 87,359,402 | -1.40% |
| 2025-12-08 | 27.34 | 27.39 | 26.70 | 27.12 | 26.76 | qfq | 2,459,160 | 66,432,195 | -0.40% |
| 2025-12-05 | 26.56 | 27.46 | 26.56 | 27.23 | 26.87 | qfq | 2,849,224 | 76,984,534 | 2.37% |
| 2025-12-04 | 26.78 | 27.18 | 26.55 | 26.60 | 26.24 | qfq | 2,557,284 | 68,582,256 | -1.04% |
| 2025-12-03 | 28.00 | 28.00 | 26.70 | 26.88 | 26.52 | qfq | 4,592,604 | 125,175,605 | -4.00% |
| 2025-12-02 | 28.68 | 28.85 | 27.61 | 28.00 | 27.63 | qfq | 5,492,868 | 154,732,527 | -1.13% |
| 2025-12-01 | 28.70 | 29.10 | 28.28 | 28.32 | 27.94 | qfq | 7,534,643 | 215,615,948 | -1.32% |
| 2025-11-28 | 26.30 | 28.93 | 26.06 | 28.70 | 28.32 | qfq | 14,158,308 | 397,852,804 | 9.13% |
| 2025-11-27 | 24.36 | 26.36 | 24.36 | 26.30 | 25.95 | qfq | 8,301,654 | 213,089,034 | 7.79% |
| 2025-11-26 | 24.40 | 24.63 | 24.14 | 24.40 | 24.07 | qfq | 1,608,414 | 39,291,953 | -0.04% |
| 2025-11-25 | 23.79 | 25.27 | 23.56 | 24.41 | 24.08 | qfq | 4,022,408 | 98,721,424 | 3.87% |
| 2025-11-24 | 22.88 | 23.92 | 22.78 | 23.50 | 23.19 | qfq | 2,559,644 | 59,444,499 | 2.71% |
| 2025-11-21 | 24.50 | 24.50 | 22.88 | 22.88 | 22.57 | qfq | 3,794,900 | 88,977,251 | -6.99% |
| 2025-11-20 | 24.90 | 25.25 | 24.53 | 24.60 | 24.27 | qfq | 2,623,598 | 65,157,917 | -1.20% |
| 2025-11-19 | 23.86 | 25.36 | 23.34 | 24.90 | 24.57 | qfq | 5,549,435 | 136,677,586 | 4.27% |
| 2025-11-18 | 24.90 | 25.00 | 23.77 | 23.88 | 23.56 | qfq | 2,806,684 | 67,828,909 | -3.71% |
| 2025-11-17 | 24.75 | 25.27 | 24.24 | 24.80 | 24.47 | qfq | 2,750,241 | 67,951,830 | -0.04% |
| 2025-11-14 | 24.68 | 25.18 | 24.11 | 24.81 | 24.48 | qfq | 2,825,780 | 69,615,061 | 1.47% |
| 2025-11-13 | 24.45 | 24.73 | 23.98 | 24.45 | 24.12 | qfq | 2,465,480 | 59,916,630 | 0.00% |
| 2025-11-12 | 24.95 | 24.99 | 23.90 | 24.45 | 24.12 | qfq | 2,585,955 | 63,167,162 | -1.81% |
| 2025-11-11 | 25.13 | 25.55 | 24.78 | 24.90 | 24.57 | qfq | 2,153,280 | 53,996,945 | -0.92% |
| 2025-11-10 | 25.58 | 25.78 | 25.01 | 25.13 | 24.79 | qfq | 2,285,980 | 57,857,508 | -1.53% |
| 2025-11-07 | 24.89 | 25.87 | 24.83 | 25.52 | 25.18 | qfq | 3,077,590 | 78,715,876 | 2.16% |
| 2025-11-06 | 24.69 | 25.58 | 24.68 | 24.98 | 24.65 | qfq | 2,253,867 | 56,622,784 | 0.64% |
| 2025-11-05 | 24.63 | 24.98 | 24.54 | 24.82 | 24.49 | qfq | 1,972,410 | 48,851,488 | -0.04% |
| 2025-11-04 | 25.65 | 25.95 | 24.62 | 24.83 | 24.50 | qfq | 3,427,717 | 86,119,594 | -3.39% |
| 2025-11-03 | 26.00 | 26.36 | 25.50 | 25.70 | 25.36 | qfq | 4,369,381 | 113,194,261 | -1.12% |
| 2025-10-31 | 25.05 | 26.25 | 24.90 | 25.99 | 25.64 | qfq | 6,486,424 | 166,872,364 | 3.71% |
| 2025-10-30 | 24.38 | 25.40 | 24.28 | 25.06 | 24.72 | qfq | 4,876,983 | 121,897,081 | 2.83% |
| 2025-10-29 | 24.00 | 24.52 | 23.78 | 24.37 | 24.04 | qfq | 3,175,264 | 76,888,236 | -0.04% |
| 2025-10-28 | 24.01 | 25.14 | 24.01 | 24.38 | 24.05 | qfq | 5,413,660 | 133,334,806 | 1.58% |
| 2025-10-27 | 23.69 | 24.30 | 23.69 | 24.00 | 23.68 | qfq | 2,592,720 | 62,244,147 | 1.10% |
| 2025-10-24 | 23.80 | 24.33 | 23.67 | 23.74 | 23.42 | qfq | 2,583,400 | 61,832,659 | -0.63% |
| 2025-10-23 | 24.11 | 24.25 | 23.48 | 23.89 | 23.57 | qfq | 3,161,746 | 75,077,747 | -1.12% |
| 2025-10-22 | 24.75 | 24.75 | 24.16 | 24.16 | 23.84 | qfq | 3,038,400 | 73,909,862 | -2.70% |
| 2025-10-21 | 24.42 | 25.30 | 24.05 | 24.83 | 24.50 | qfq | 4,340,168 | 107,186,769 | 1.97% |
| 2025-10-20 | 25.34 | 25.45 | 23.93 | 24.35 | 24.02 | qfq | 7,711,190 | 189,056,625 | -3.33% |
| 2025-10-17 | 24.50 | 25.68 | 24.29 | 25.19 | 24.85 | qfq | 7,264,894 | 182,066,287 | 2.40% |
| 2025-10-16 | 24.36 | 25.19 | 24.10 | 24.60 | 24.27 | qfq | 5,835,120 | 144,408,145 | 0.74% |
| 2025-10-15 | 24.43 | 24.92 | 23.76 | 24.42 | 24.09 | qfq | 6,284,778 | 152,180,067 | -0.33% |
| 2025-10-14 | 23.46 | 25.80 | 23.46 | 24.50 | 24.17 | qfq | 9,666,377 | 241,211,303 | 4.48% |
| 2025-10-13 | 21.72 | 23.45 | 21.52 | 23.45 | 23.14 | qfq | 5,036,167 | 114,952,192 | 3.76% |
| 2025-10-10 | 22.70 | 23.05 | 22.58 | 22.60 | 22.30 | qfq | 3,089,700 | 70,317,413 | -0.96% |
| 2025-10-09 | 22.93 | 23.23 | 22.53 | 22.82 | 22.51 | qfq | 4,173,720 | 95,086,444 | -0.04% |
| 2025-09-30 | 22.20 | 23.23 | 21.92 | 22.83 | 22.52 | qfq | 5,080,607 | 115,166,326 | 2.84% |
| 2025-09-29 | 21.60 | 22.63 | 21.39 | 22.20 | 21.90 | qfq | 5,605,568 | 123,798,592 | 4.13% |
| 2025-09-26 | 21.22 | 21.69 | 21.00 | 21.32 | 21.03 | qfq | 2,155,954 | 45,964,383 | 0.14% |
| 2025-09-25 | 21.97 | 21.97 | 21.28 | 21.29 | 21.01 | qfq | 2,858,420 | 61,548,842 | -2.52% |
| 2025-09-24 | 20.90 | 22.00 | 20.82 | 21.84 | 21.55 | qfq | 3,774,498 | 80,905,503 | 3.75% |
| 2025-09-23 | 21.16 | 21.44 | 20.30 | 21.05 | 20.77 | qfq | 3,289,120 | 68,349,407 | -1.31% |
| 2025-09-22 | 21.50 | 21.57 | 21.04 | 21.33 | 21.04 | qfq | 2,677,000 | 56,888,268 | -0.61% |
| 2025-09-19 | 21.19 | 21.87 | 21.19 | 21.46 | 21.17 | qfq | 3,978,240 | 85,626,517 | 1.27% |
| 2025-09-18 | 21.09 | 22.24 | 20.62 | 21.19 | 20.91 | qfq | 5,563,703 | 118,601,593 | 0.47% |
| 2025-09-17 | 21.14 | 21.25 | 20.93 | 21.09 | 20.81 | qfq | 2,603,798 | 54,861,326 | -0.99% |
| 2025-09-16 | 20.51 | 21.33 | 20.51 | 21.30 | 21.02 | qfq | 4,659,997 | 97,695,780 | 3.30% |
| 2025-09-15 | 20.70 | 21.07 | 20.59 | 20.62 | 20.34 | qfq | 2,938,071 | 60,921,491 | -0.05% |
| 2025-09-12 | 20.82 | 20.91 | 20.56 | 20.63 | 20.35 | qfq | 3,283,013 | 67,910,785 | -0.91% |
| 2025-09-11 | 20.89 | 20.91 | 20.39 | 20.82 | 20.54 | qfq | 3,638,455 | 75,278,692 | -0.14% |
| 2025-09-10 | 21.33 | 21.41 | 20.81 | 20.85 | 20.57 | qfq | 6,211,536 | 130,314,308 | -3.70% |
| 2025-09-09 | 21.48 | 22.42 | 21.43 | 21.65 | 21.36 | qfq | 9,107,283 | 199,744,434 | 1.03% |
| 2025-09-08 | 21.46 | 21.62 | 21.15 | 21.43 | 21.14 | qfq | 6,570,808 | 140,574,729 | 1.66% |
| 2025-09-05 | 20.03 | 21.50 | 20.03 | 21.08 | 20.80 | qfq | 6,694,377 | 139,976,402 | 4.46% |
| 2025-09-04 | 19.91 | 20.85 | 19.77 | 20.18 | 19.91 | qfq | 5,933,364 | 120,061,832 | 1.41% |
| 2025-09-03 | 20.29 | 20.58 | 19.88 | 19.90 | 19.63 | qfq | 3,548,195 | 71,607,103 | -1.73% |
| 2025-09-02 | 20.78 | 21.06 | 19.83 | 20.25 | 19.98 | qfq | 7,420,171 | 151,024,833 | -2.17% |
| 2025-09-01 | 19.96 | 20.89 | 19.62 | 20.70 | 20.42 | qfq | 7,447,844 | 151,801,380 | 3.66% |
| 2025-08-29 | 19.19 | 20.36 | 19.14 | 19.97 | 19.70 | qfq | 7,923,900 | 157,697,669 | 4.50% |
| 2025-08-28 | 18.72 | 19.13 | 18.68 | 19.11 | 18.85 | qfq | 4,513,516 | 85,553,988 | 1.92% |
| 2025-08-27 | 19.12 | 19.40 | 18.49 | 18.75 | 18.50 | qfq | 3,799,000 | 71,730,857 | -1.68% |
| 2025-08-26 | 19.05 | 19.14 | 18.91 | 19.07 | 18.81 | qfq | 2,457,000 | 46,776,004 | -0.05% |
| 2025-08-25 | 18.93 | 19.23 | 18.75 | 19.08 | 18.82 | qfq | 3,539,508 | 67,072,804 | 1.06% |
| 2025-08-22 | 19.18 | 19.25 | 18.71 | 18.88 | 18.63 | qfq | 4,333,060 | 81,659,926 | -1.56% |
| 2025-08-21 | 18.71 | 19.51 | 18.66 | 19.18 | 18.92 | qfq | 5,822,612 | 111,005,230 | 2.90% |
| 2025-08-20 | 18.49 | 18.64 | 18.42 | 18.64 | 18.39 | qfq | 1,902,344 | 35,287,975 | 0.87% |
| 2025-08-19 | 18.47 | 18.59 | 18.38 | 18.48 | 18.23 | qfq | 1,696,360 | 31,335,243 | -0.11% |
| 2025-08-18 | 18.67 | 18.74 | 18.43 | 18.50 | 18.25 | qfq | 3,297,500 | 61,246,621 | -0.64% |
| 2025-08-15 | 18.35 | 18.69 | 18.30 | 18.62 | 18.37 | qfq | 2,476,580 | 46,095,500 | 1.31% |
| 2025-08-14 | 18.74 | 19.14 | 18.35 | 18.38 | 18.13 | qfq | 3,848,580 | 72,079,502 | -1.97% |
| 2025-08-13 | 18.55 | 19.02 | 18.48 | 18.75 | 18.50 | qfq | 3,878,340 | 72,823,183 | 0.91% |
| 2025-08-12 | 18.76 | 18.76 | 18.44 | 18.58 | 18.33 | qfq | 1,789,520 | 33,214,488 | -0.27% |
| 2025-08-11 | 18.48 | 18.71 | 18.42 | 18.63 | 18.38 | qfq | 2,041,311 | 37,992,055 | 0.98% |
| 2025-08-08 | 18.36 | 18.45 | 18.21 | 18.45 | 18.20 | qfq | 1,846,300 | 33,834,701 | 0.22% |
| 2025-08-07 | 18.65 | 18.66 | 18.38 | 18.41 | 18.16 | qfq | 3,289,700 | 60,729,401 | -1.39% |
| 2025-08-06 | 18.77 | 18.77 | 18.63 | 18.67 | 18.42 | qfq | 1,839,264 | 34,358,557 | -0.21% |
| 2025-08-05 | 18.71 | 18.80 | 18.61 | 18.71 | 18.46 | qfq | 1,605,600 | 30,020,382 | 0.21% |
| 2025-08-04 | 18.48 | 18.67 | 18.27 | 18.67 | 18.42 | qfq | 1,703,864 | 31,499,431 | 0.81% |
| 2025-08-01 | 18.37 | 18.76 | 18.37 | 18.52 | 18.27 | qfq | 2,966,354 | 55,139,846 | 0.87% |
| 2025-07-31 | 18.70 | 18.75 | 18.28 | 18.36 | 18.11 | qfq | 2,280,500 | 42,179,417 | -1.71% |
| 2025-07-30 | 18.82 | 19.03 | 18.53 | 18.68 | 18.43 | qfq | 1,935,380 | 36,320,676 | -0.95% |
| 2025-07-29 | 18.79 | 18.86 | 18.51 | 18.86 | 18.61 | qfq | 2,967,600 | 55,479,959 | 0.27% |
| 2025-07-28 | 18.80 | 18.86 | 18.70 | 18.81 | 18.56 | qfq | 1,773,300 | 33,274,466 | 0.05% |
| 2025-07-25 | 18.96 | 18.98 | 18.77 | 18.80 | 18.55 | qfq | 2,424,900 | 45,726,546 | -0.95% |
| 2025-07-24 | 19.01 | 19.08 | 18.81 | 18.98 | 18.73 | qfq | 2,904,100 | 54,999,849 | -0.42% |
| 2025-07-23 | 18.86 | 19.50 | 18.81 | 19.06 | 18.81 | qfq | 5,455,528 | 104,349,802 | 0.53% |
| 2025-07-22 | 18.74 | 19.00 | 18.57 | 18.96 | 18.71 | qfq | 3,440,636 | 64,659,915 | 1.17% |
| 2025-07-21 | 18.50 | 18.77 | 18.47 | 18.74 | 18.49 | qfq | 3,325,360 | 62,056,540 | 1.35% |
| 2025-07-18 | 18.35 | 18.69 | 18.31 | 18.49 | 18.24 | qfq | 2,815,100 | 52,089,421 | 0.93% |
| 2025-07-17 | 18.29 | 18.50 | 18.19 | 18.32 | 18.07 | qfq | 2,109,488 | 38,616,689 | 0.16% |
| 2025-07-16 | 18.10 | 18.40 | 18.10 | 18.29 | 18.05 | qfq | 1,960,540 | 35,799,596 | 1.05% |
| 2025-07-15 | 18.18 | 18.35 | 17.95 | 18.10 | 17.86 | qfq | 2,580,143 | 46,775,346 | -0.60% |
| 2025-07-14 | 18.29 | 18.29 | 18.09 | 18.21 | 17.97 | qfq | 2,369,840 | 43,053,338 | -0.65% |
| 2025-07-11 | 18.10 | 19.15 | 18.02 | 18.33 | 18.08 | qfq | 4,950,488 | 91,352,640 | 1.61% |
| 2025-07-10 | 17.98 | 18.27 | 17.97 | 18.04 | 17.80 | qfq | 1,751,424 | 31,709,615 | 0.33% |
| 2025-07-09 | 18.45 | 18.45 | 17.95 | 17.98 | 17.74 | qfq | 2,441,268 | 44,247,515 | -2.44% |
| 2025-07-08 | 17.86 | 18.46 | 17.67 | 18.43 | 18.18 | qfq | 3,179,700 | 57,722,647 | 3.54% |
| 2025-07-07 | 17.68 | 17.83 | 17.61 | 17.80 | 17.56 | qfq | 1,198,420 | 21,289,804 | 0.62% |
| 2025-07-04 | 18.00 | 18.14 | 17.65 | 17.69 | 17.45 | qfq | 1,681,420 | 29,862,352 | -1.34% |
| 2025-07-03 | 17.94 | 18.02 | 17.78 | 17.93 | 17.69 | qfq | 1,113,760 | 19,941,785 | 0.28% |
| 2025-07-02 | 18.01 | 18.05 | 17.75 | 17.88 | 17.64 | qfq | 1,571,664 | 28,050,703 | -0.50% |
| 2025-07-01 | 17.79 | 18.03 | 17.71 | 17.97 | 17.73 | qfq | 2,297,600 | 41,076,407 | -1.43% |
| 2025-06-30 | 18.01 | 18.26 | 17.86 | 18.23 | 17.65 | qfq | 2,324,600 | 42,086,008 | 1.22% |
| 2025-06-27 | 18.00 | 18.32 | 17.89 | 18.01 | 17.43 | qfq | 1,708,808 | 30,798,261 | 0.50% |
| 2025-06-26 | 18.10 | 18.29 | 17.83 | 17.92 | 17.35 | qfq | 2,053,800 | 37,027,797 | -1.05% |
| 2025-06-25 | 18.05 | 18.24 | 17.77 | 18.11 | 17.53 | qfq | 2,425,180 | 43,724,015 | 0.61% |
| 2025-06-24 | 17.71 | 18.01 | 17.71 | 18.00 | 17.42 | qfq | 2,028,280 | 36,235,629 | 1.52% |
| 2025-06-23 | 17.49 | 17.77 | 17.38 | 17.73 | 17.16 | qfq | 1,941,064 | 34,159,033 | 1.37% |
| 2025-06-20 | 17.58 | 17.84 | 17.44 | 17.49 | 16.93 | qfq | 1,899,888 | 33,439,124 | -0.17% |
| 2025-06-19 | 18.07 | 18.12 | 17.45 | 17.52 | 16.96 | qfq | 1,819,799 | 32,280,543 | -2.83% |
| 2025-06-18 | 18.23 | 18.25 | 17.86 | 18.03 | 17.45 | qfq | 1,677,365 | 30,183,543 | -1.21% |
| 2025-06-17 | 18.58 | 18.63 | 18.17 | 18.25 | 17.66 | qfq | 2,310,063 | 42,433,657 | -1.24% |
| 2025-06-16 | 18.51 | 18.74 | 18.36 | 18.48 | 17.89 | qfq | 2,959,440 | 54,821,639 | -0.65% |
| 2025-06-13 | 18.81 | 19.21 | 18.45 | 18.60 | 18.00 | qfq | 4,807,440 | 90,380,558 | -1.12% |
| 2025-06-12 | 18.77 | 19.05 | 18.55 | 18.81 | 18.21 | qfq | 3,150,360 | 59,102,649 | 0.37% |
| 2025-06-11 | 18.55 | 19.36 | 18.55 | 18.74 | 18.14 | qfq | 3,090,440 | 58,211,956 | 0.64% |
| 2025-06-10 | 18.70 | 19.11 | 18.37 | 18.62 | 18.02 | qfq | 5,078,120 | 94,929,775 | -0.64% |
| 2025-06-09 | 17.83 | 18.91 | 17.82 | 18.74 | 18.14 | qfq | 5,545,324 | 102,806,936 | 4.52% |
| 2025-06-06 | 17.82 | 18.37 | 17.73 | 17.93 | 17.36 | qfq | 2,926,240 | 52,846,259 | 1.13% |
| 2025-06-05 | 18.03 | 18.19 | 17.63 | 17.73 | 17.16 | qfq | 3,301,920 | 58,913,199 | -1.66% |
| 2025-06-04 | 17.35 | 18.47 | 17.35 | 18.03 | 17.45 | qfq | 5,475,840 | 98,859,600 | 3.15% |
| 2025-06-03 | 17.00 | 17.60 | 16.88 | 17.48 | 16.92 | qfq | 3,101,216 | 53,732,741 | 2.76% |
| 2025-05-30 | 17.34 | 17.74 | 16.99 | 17.01 | 16.46 | qfq | 3,022,772 | 52,201,303 | -2.41% |
| 2025-05-29 | 16.97 | 17.67 | 16.89 | 17.43 | 16.87 | qfq | 3,740,680 | 64,735,872 | 2.95% |
| 2025-05-28 | 17.10 | 17.18 | 16.82 | 16.93 | 16.39 | qfq | 1,312,200 | 22,249,806 | -0.99% |
| 2025-05-27 | 17.04 | 17.12 | 16.81 | 17.10 | 16.55 | qfq | 1,452,200 | 24,649,137 | -0.06% |
| 2025-05-26 | 17.02 | 17.19 | 16.90 | 17.11 | 16.56 | qfq | 1,157,060 | 19,736,307 | -0.12% |
| 2025-05-23 | 16.86 | 17.22 | 16.69 | 17.13 | 16.58 | qfq | 2,333,000 | 39,836,555 | 1.60% |
| 2025-05-22 | 17.25 | 17.32 | 16.86 | 16.86 | 16.32 | qfq | 2,011,300 | 34,284,744 | -2.26% |
| 2025-05-21 | 17.43 | 17.44 | 17.16 | 17.25 | 16.70 | qfq | 1,609,500 | 27,736,737 | -1.03% |
| 2025-05-20 | 17.26 | 17.43 | 16.99 | 17.43 | 16.87 | qfq | 2,309,560 | 39,670,081 | 0.69% |
| 2025-05-19 | 17.49 | 17.58 | 17.25 | 17.31 | 16.76 | qfq | 2,212,340 | 38,333,702 | -1.03% |
| 2025-05-16 | 17.35 | 17.58 | 17.28 | 17.49 | 16.93 | qfq | 2,843,940 | 49,711,215 | 1.51% |
| 2025-05-15 | 17.22 | 17.62 | 17.18 | 17.23 | 16.68 | qfq | 2,957,820 | 51,375,368 | 0.12% |
| 2025-05-14 | 17.26 | 17.26 | 17.05 | 17.21 | 16.66 | qfq | 1,668,050 | 28,603,351 | -0.41% |
| 2025-05-13 | 17.35 | 17.48 | 17.16 | 17.28 | 16.73 | qfq | 2,424,200 | 41,846,841 | 0.47% |
| 2025-05-12 | 17.37 | 17.37 | 17.05 | 17.20 | 16.65 | qfq | 1,549,780 | 26,609,079 | 0.12% |
| 2025-05-09 | 17.34 | 17.37 | 17.12 | 17.18 | 16.63 | qfq | 1,366,980 | 23,534,270 | -0.92% |
| 2025-05-08 | 17.26 | 17.45 | 17.26 | 17.34 | 16.78 | qfq | 1,931,340 | 33,530,451 | -0.46% |
| 2025-05-07 | 17.14 | 17.47 | 17.14 | 17.42 | 16.86 | qfq | 2,620,340 | 45,396,890 | 2.17% |
| 2025-05-06 | 16.93 | 17.08 | 16.86 | 17.05 | 16.50 | qfq | 1,523,900 | 25,876,373 | 0.95% |
| 2025-04-30 | 16.97 | 17.15 | 16.78 | 16.89 | 16.35 | qfq | 1,612,480 | 27,272,659 | -0.76% |
| 2025-04-29 | 16.42 | 17.07 | 16.42 | 17.02 | 16.47 | qfq | 2,208,200 | 37,415,966 | 3.21% |
| 2025-04-28 | 16.68 | 16.85 | 16.36 | 16.49 | 15.96 | qfq | 2,031,243 | 33,532,572 | -1.85% |
| 2025-04-25 | 17.30 | 17.30 | 16.48 | 16.80 | 16.26 | qfq | 4,584,480 | 77,179,721 | -5.72% |
| 2025-04-24 | 17.58 | 18.05 | 17.58 | 17.82 | 17.25 | qfq | 2,113,424 | 37,619,040 | 0.73% |
| 2025-04-23 | 17.65 | 17.96 | 17.50 | 17.69 | 17.12 | qfq | 1,889,500 | 33,339,073 | -0.39% |
| 2025-04-22 | 17.12 | 17.86 | 17.12 | 17.76 | 17.19 | qfq | 3,176,691 | 55,799,623 | 3.32% |
| 2025-04-21 | 17.10 | 17.28 | 16.98 | 17.19 | 16.64 | qfq | 1,966,204 | 33,819,540 | 0.17% |
| 2025-04-18 | 17.31 | 17.34 | 16.93 | 17.16 | 16.61 | qfq | 1,942,904 | 33,269,533 | -0.75% |
| 2025-04-17 | 16.93 | 17.56 | 16.87 | 17.29 | 16.74 | qfq | 2,904,900 | 50,359,718 | 1.05% |
| 2025-04-16 | 16.90 | 17.36 | 16.81 | 17.11 | 16.56 | qfq | 3,443,200 | 59,104,599 | 0.12% |
| 2025-04-15 | 16.50 | 17.57 | 16.30 | 17.09 | 16.54 | qfq | 5,026,144 | 85,819,965 | 3.89% |
| 2025-04-14 | 16.02 | 16.48 | 16.02 | 16.45 | 15.92 | qfq | 2,137,200 | 34,814,438 | 3.01% |
| 2025-04-11 | 15.62 | 16.10 | 15.62 | 15.97 | 15.46 | qfq | 1,747,660 | 27,902,395 | 0.06% |
| 2025-04-10 | 15.70 | 16.14 | 15.70 | 15.96 | 15.45 | qfq | 3,319,600 | 53,030,246 | 2.64% |
| 2025-04-09 | 15.48 | 15.59 | 14.22 | 15.55 | 15.05 | qfq | 3,576,169 | 53,692,048 | 1.63% |
| 2025-04-08 | 16.11 | 16.49 | 15.07 | 15.30 | 14.81 | qfq | 5,300,534 | 82,755,869 | -5.90% |
| 2025-04-07 | 16.50 | 17.18 | 16.26 | 16.26 | 15.74 | qfq | 5,736,440 | 94,917,889 | -10.02% |
| 2025-04-03 | 17.83 | 18.29 | 17.68 | 18.07 | 17.49 | qfq | 4,653,200 | 83,695,282 | -0.88% |
| 2025-04-02 | 17.65 | 18.94 | 17.61 | 18.23 | 17.65 | qfq | 5,948,839 | 108,051,873 | 2.07% |
| 2025-04-01 | 17.36 | 18.10 | 17.31 | 17.86 | 17.29 | qfq | 5,896,833 | 104,275,162 | 3.78% |
| 2025-03-31 | 17.88 | 17.98 | 17.10 | 17.21 | 16.66 | qfq | 6,685,794 | 116,843,593 | -4.71% |
| 2025-03-28 | 18.65 | 19.09 | 18.03 | 18.06 | 17.48 | qfq | 11,947,401 | 220,648,093 | -6.47% |
| 2025-03-27 | 19.90 | 20.81 | 19.09 | 19.31 | 18.69 | qfq | 18,781,315 | 373,096,405 | 2.06% |
| 2025-03-26 | 17.23 | 18.92 | 17.17 | 18.92 | 18.31 | qfq | 9,914,829 | 184,190,385 | 10.00% |
| 2025-03-25 | 16.82 | 17.39 | 16.72 | 17.20 | 16.65 | qfq | 2,131,524 | 36,448,849 | 2.02% |
| 2025-03-24 | 16.90 | 17.09 | 16.58 | 16.86 | 16.32 | qfq | 1,445,180 | 24,254,226 | -0.65% |
| 2025-03-21 | 17.25 | 17.28 | 16.92 | 16.97 | 16.43 | qfq | 1,412,520 | 24,117,752 | -1.05% |
| 2025-03-20 | 17.24 | 17.33 | 17.14 | 17.15 | 16.60 | qfq | 1,063,500 | 18,332,911 | -0.64% |
| 2025-03-19 | 17.40 | 17.40 | 17.15 | 17.26 | 16.71 | qfq | 1,427,880 | 24,622,944 | -0.98% |
| 2025-03-18 | 17.45 | 17.48 | 17.30 | 17.43 | 16.87 | qfq | 1,177,480 | 20,476,039 | 0.17% |
| 2025-03-17 | 17.47 | 17.49 | 17.31 | 17.40 | 16.84 | qfq | 988,320 | 17,167,681 | 0.12% |
| 2025-03-14 | 17.23 | 17.45 | 17.02 | 17.38 | 16.82 | qfq | 1,783,163 | 30,824,334 | 0.93% |
| 2025-03-13 | 17.25 | 17.34 | 17.05 | 17.22 | 16.67 | qfq | 1,350,020 | 23,198,645 | -0.46% |
| 2025-03-12 | 17.38 | 17.58 | 17.26 | 17.30 | 16.75 | qfq | 1,181,503 | 20,461,859 | -0.46% |
| 2025-03-11 | 17.38 | 17.50 | 17.23 | 17.38 | 16.82 | qfq | 1,276,000 | 22,150,451 | 0.00% |
| 2025-03-10 | 17.34 | 17.45 | 17.28 | 17.38 | 16.82 | qfq | 1,189,700 | 20,653,110 | 0.17% |
| 2025-03-07 | 17.05 | 17.35 | 16.93 | 17.35 | 16.79 | qfq | 1,464,578 | 25,078,096 | 1.76% |
| 2025-03-06 | 16.95 | 17.09 | 16.90 | 17.05 | 16.50 | qfq | 1,513,924 | 25,786,401 | 0.59% |
| 2025-03-05 | 17.30 | 17.30 | 16.81 | 16.95 | 16.41 | qfq | 1,844,490 | 31,286,241 | -1.91% |
| 2025-03-04 | 17.10 | 17.33 | 17.10 | 17.28 | 16.73 | qfq | 1,221,300 | 21,062,259 | 0.12% |
| 2025-03-03 | 17.08 | 17.49 | 17.00 | 17.26 | 16.71 | qfq | 1,544,634 | 26,766,648 | 1.17% |
| 2025-02-28 | 17.36 | 17.42 | 17.01 | 17.06 | 16.51 | qfq | 1,245,700 | 21,453,691 | -1.67% |
| 2025-02-27 | 17.48 | 17.54 | 17.15 | 17.35 | 16.79 | qfq | 1,511,300 | 26,218,410 | -1.03% |
| 2025-02-26 | 17.35 | 17.68 | 17.35 | 17.53 | 16.97 | qfq | 2,121,674 | 37,198,372 | 1.10% |
| 2025-02-25 | 17.02 | 17.78 | 16.84 | 17.34 | 16.78 | qfq | 3,130,714 | 54,481,060 | 2.30% |
| 2025-02-24 | 17.01 | 17.20 | 16.86 | 16.95 | 16.41 | qfq | 1,203,408 | 20,389,193 | -0.41% |
| 2025-02-21 | 17.05 | 17.10 | 16.90 | 17.02 | 16.47 | qfq | 1,310,506 | 22,292,782 | 0.00% |
| 2025-02-20 | 17.07 | 17.07 | 16.83 | 17.02 | 16.47 | qfq | 1,119,360 | 19,015,418 | 0.65% |
| 2025-02-19 | 16.58 | 17.00 | 16.58 | 16.91 | 16.37 | qfq | 1,069,420 | 17,981,864 | 2.24% |
| 2025-02-18 | 16.92 | 17.16 | 16.52 | 16.54 | 16.01 | qfq | 1,376,634 | 23,107,662 | -2.30% |
| 2025-02-17 | 16.85 | 17.01 | 16.83 | 16.93 | 16.39 | qfq | 793,280 | 13,424,381 | 0.24% |
| 2025-02-14 | 16.94 | 17.05 | 16.83 | 16.89 | 16.35 | qfq | 923,724 | 15,624,611 | -0.30% |
| 2025-02-13 | 17.20 | 17.23 | 16.94 | 16.94 | 16.40 | qfq | 1,196,200 | 20,465,385 | -1.45% |
| 2025-02-12 | 17.07 | 17.19 | 16.93 | 17.19 | 16.64 | qfq | 938,328 | 16,023,848 | 0.70% |
| 2025-02-11 | 17.02 | 17.08 | 16.83 | 17.07 | 16.52 | qfq | 1,111,254 | 18,869,979 | 0.29% |
| 2025-02-10 | 16.89 | 17.02 | 16.85 | 17.02 | 16.47 | qfq | 893,660 | 15,134,621 | 0.89% |
| 2025-02-07 | 16.97 | 17.06 | 16.77 | 16.87 | 16.33 | qfq | 1,721,350 | 29,201,979 | -0.59% |
| 2025-02-06 | 16.78 | 16.97 | 16.65 | 16.97 | 16.43 | qfq | 1,214,884 | 20,498,420 | 1.13% |
| 2025-02-05 | 16.81 | 16.90 | 16.59 | 16.78 | 16.24 | qfq | 1,006,800 | 16,823,268 | -0.06% |
| 2025-01-27 | 16.79 | 17.06 | 16.73 | 16.79 | 16.25 | qfq | 750,960 | 12,690,219 | -0.18% |
| 2025-01-24 | 16.74 | 16.83 | 16.58 | 16.82 | 16.28 | qfq | 1,042,812 | 17,420,853 | 0.42% |
| 2025-01-23 | 16.90 | 17.15 | 16.72 | 16.75 | 16.21 | qfq | 1,087,164 | 18,354,821 | -0.30% |
| 2025-01-22 | 17.03 | 17.03 | 16.75 | 16.80 | 16.26 | qfq | 619,284 | 10,437,433 | -1.35% |
| 2025-01-21 | 17.12 | 17.24 | 16.90 | 17.03 | 16.48 | qfq | 812,900 | 13,838,332 | -0.53% |
| 2025-01-20 | 16.89 | 17.20 | 16.84 | 17.12 | 16.57 | qfq | 1,300,072 | 22,152,580 | 1.36% |
| 2025-01-17 | 16.61 | 17.15 | 16.53 | 16.89 | 16.35 | qfq | 1,336,460 | 22,582,313 | 1.69% |
| 2025-01-16 | 16.66 | 16.73 | 16.39 | 16.61 | 16.08 | qfq | 844,832 | 13,999,910 | 0.73% |
| 2025-01-15 | 16.57 | 16.76 | 16.41 | 16.49 | 15.96 | qfq | 1,039,540 | 17,253,014 | -0.54% |
| 2025-01-14 | 16.21 | 16.59 | 16.07 | 16.58 | 16.05 | qfq | 1,264,242 | 20,640,744 | 3.17% |
| 2025-01-13 | 15.90 | 16.25 | 15.81 | 16.07 | 15.55 | qfq | 675,900 | 10,853,900 | -0.12% |
| 2025-01-10 | 16.41 | 16.55 | 16.08 | 16.09 | 15.57 | qfq | 835,400 | 13,590,233 | -2.13% |
| 2025-01-09 | 16.73 | 16.77 | 16.41 | 16.44 | 15.91 | qfq | 762,501 | 12,614,331 | -1.14% |
| 2025-01-08 | 16.45 | 16.70 | 16.21 | 16.63 | 16.10 | qfq | 1,212,801 | 20,040,490 | 1.03% |
| 2025-01-07 | 16.25 | 16.50 | 16.03 | 16.46 | 15.93 | qfq | 901,700 | 14,661,747 | 1.73% |
| 2025-01-06 | 16.00 | 16.30 | 15.64 | 16.18 | 15.66 | qfq | 1,128,500 | 18,163,880 | 0.68% |
| 2025-01-03 | 16.27 | 16.38 | 16.00 | 16.07 | 15.55 | qfq | 1,241,992 | 20,036,326 | -0.43% |
| 2025-01-02 | 16.28 | 16.54 | 16.07 | 16.14 | 15.62 | qfq | 1,255,849 | 20,412,925 | -0.86% |
| 2024-12-31 | 16.58 | 16.70 | 16.18 | 16.28 | 15.76 | qfq | 1,169,389 | 19,168,320 | -1.51% |
| 2024-12-30 | 16.74 | 16.96 | 16.47 | 16.53 | 16.00 | qfq | 1,455,200 | 24,333,883 | -1.25% |
| 2024-12-27 | 16.55 | 17.03 | 16.44 | 16.74 | 16.20 | qfq | 966,000 | 16,226,499 | 1.15% |
| 2024-12-26 | 16.56 | 16.73 | 16.53 | 16.55 | 16.02 | qfq | 824,400 | 13,694,796 | -0.06% |
| 2024-12-25 | 16.89 | 17.01 | 16.44 | 16.56 | 16.03 | qfq | 1,311,060 | 21,784,906 | -2.53% |
| 2024-12-24 | 16.88 | 17.20 | 16.72 | 16.99 | 16.45 | qfq | 1,267,540 | 21,493,670 | 0.71% |
| 2024-12-23 | 17.35 | 17.40 | 16.80 | 16.87 | 16.33 | qfq | 1,855,640 | 31,657,888 | -2.43% |
| 2024-12-20 | 17.38 | 17.55 | 17.20 | 17.29 | 16.74 | qfq | 1,655,220 | 28,740,966 | -0.23% |
| 2024-12-19 | 17.18 | 17.47 | 17.07 | 17.33 | 16.77 | qfq | 1,221,200 | 21,107,066 | 0.00% |
| 2024-12-18 | 17.43 | 17.63 | 17.21 | 17.33 | 16.77 | qfq | 1,210,631 | 21,079,841 | -0.06% |
| 2024-12-17 | 17.84 | 17.98 | 17.30 | 17.34 | 16.78 | qfq | 1,754,400 | 30,709,788 | -2.80% |
| 2024-12-16 | 17.94 | 18.08 | 17.75 | 17.84 | 17.27 | qfq | 1,672,340 | 29,907,186 | 0.39% |
| 2024-12-13 | 18.16 | 18.24 | 17.77 | 17.77 | 17.20 | qfq | 2,488,120 | 44,742,805 | -3.48% |
| 2024-12-12 | 18.44 | 18.50 | 18.15 | 18.41 | 17.82 | qfq | 1,692,784 | 31,033,436 | -0.22% |
| 2024-12-11 | 18.28 | 18.46 | 18.21 | 18.45 | 17.86 | qfq | 1,532,540 | 28,092,100 | 1.04% |
| 2024-12-10 | 18.80 | 18.95 | 18.21 | 18.26 | 17.67 | qfq | 2,310,316 | 42,673,236 | -0.33% |
| 2024-12-09 | 18.35 | 18.42 | 18.08 | 18.32 | 17.73 | qfq | 1,915,640 | 35,028,448 | -0.05% |
| 2024-12-06 | 18.32 | 18.65 | 17.95 | 18.33 | 17.74 | qfq | 2,428,025 | 44,384,926 | -0.11% |
| 2024-12-05 | 18.18 | 18.57 | 18.16 | 18.35 | 17.76 | qfq | 1,502,091 | 27,558,438 | 0.77% |
| 2024-12-04 | 19.10 | 19.10 | 18.12 | 18.21 | 17.63 | qfq | 2,433,615 | 44,932,756 | -3.85% |
| 2024-12-03 | 18.93 | 19.47 | 18.66 | 18.94 | 18.33 | qfq | 2,795,300 | 53,468,341 | -0.16% |
| 2024-12-02 | 18.54 | 19.28 | 18.54 | 18.97 | 18.36 | qfq | 2,619,900 | 49,881,241 | 1.83% |
| 2024-11-29 | 18.49 | 18.76 | 18.27 | 18.63 | 18.03 | qfq | 2,159,408 | 40,054,723 | 0.98% |
| 2024-11-28 | 18.03 | 18.79 | 18.00 | 18.45 | 17.86 | qfq | 3,314,620 | 61,007,460 | 2.39% |
| 2024-11-27 | 17.80 | 18.09 | 17.20 | 18.02 | 17.44 | qfq | 2,558,692 | 44,973,610 | 1.07% |
| 2024-11-26 | 17.90 | 18.29 | 17.70 | 17.83 | 17.26 | qfq | 2,750,771 | 49,447,369 | -0.50% |
| 2024-11-25 | 17.94 | 18.20 | 17.56 | 17.92 | 17.35 | qfq | 3,730,192 | 66,464,802 | -1.21% |
| 2024-11-22 | 19.61 | 19.77 | 18.05 | 18.14 | 17.56 | qfq | 7,260,649 | 136,950,734 | -8.89% |
| 2024-11-21 | 20.00 | 20.48 | 18.79 | 19.91 | 19.27 | qfq | 10,085,355 | 197,824,614 | 2.31% |
| 2024-11-20 | 17.69 | 19.46 | 17.52 | 19.46 | 18.84 | qfq | 4,734,420 | 87,963,852 | 10.01% |
| 2024-11-19 | 17.14 | 17.74 | 17.08 | 17.69 | 17.12 | qfq | 2,303,720 | 40,127,219 | 3.21% |
| 2024-11-18 | 17.43 | 17.58 | 16.81 | 17.14 | 16.59 | qfq | 2,694,741 | 46,318,571 | -1.66% |
| 2024-11-15 | 17.90 | 18.00 | 17.36 | 17.43 | 16.87 | qfq | 2,827,788 | 49,910,627 | -2.63% |
| 2024-11-14 | 18.34 | 18.69 | 17.87 | 17.90 | 17.33 | qfq | 2,934,527 | 53,509,601 | -3.03% |
| 2024-11-13 | 18.59 | 19.00 | 18.08 | 18.46 | 17.87 | qfq | 3,684,360 | 67,850,241 | -1.96% |
| 2024-11-12 | 18.33 | 19.41 | 18.32 | 18.83 | 18.23 | qfq | 5,816,008 | 109,957,179 | 2.56% |
| 2024-11-11 | 18.10 | 18.37 | 17.98 | 18.36 | 17.77 | qfq | 2,802,336 | 50,941,589 | 1.55% |
| 2024-11-08 | 18.50 | 18.50 | 18.06 | 18.08 | 17.50 | qfq | 3,629,012 | 66,045,922 | -1.31% |
| 2024-11-07 | 18.03 | 18.48 | 17.80 | 18.32 | 17.73 | qfq | 3,434,947 | 62,626,120 | 0.55% |
| 2024-11-06 | 18.22 | 18.68 | 18.03 | 18.22 | 17.64 | qfq | 5,229,079 | 95,914,699 | 0.77% |
| 2024-11-05 | 17.69 | 18.24 | 17.69 | 18.08 | 17.50 | qfq | 4,774,368 | 86,102,984 | 1.18% |
| 2024-11-04 | 18.09 | 18.21 | 17.47 | 17.87 | 17.30 | qfq | 4,337,097 | 77,015,358 | 0.17% |
| 2024-11-01 | 19.00 | 19.15 | 17.73 | 17.84 | 17.27 | qfq | 11,029,566 | 203,040,654 | -2.30% |
| 2024-10-31 | 16.64 | 18.26 | 16.64 | 18.26 | 17.67 | qfq | 4,213,878 | 75,445,970 | 10.00% |
| 2024-10-30 | 16.35 | 16.69 | 16.31 | 16.60 | 16.07 | qfq | 3,709,720 | 61,039,272 | 0.55% |
| 2024-10-29 | 17.00 | 17.05 | 16.39 | 16.51 | 15.98 | qfq | 4,923,856 | 82,089,225 | -3.34% |
| 2024-10-28 | 17.73 | 17.98 | 16.90 | 17.08 | 16.53 | qfq | 7,027,144 | 120,057,579 | -4.53% |
| 2024-10-25 | 17.00 | 18.35 | 16.82 | 17.89 | 17.32 | qfq | 8,718,239 | 155,034,402 | 5.98% |
| 2024-10-24 | 16.62 | 17.36 | 16.48 | 16.88 | 16.34 | qfq | 4,662,096 | 78,519,448 | 0.18% |
| 2024-10-23 | 16.20 | 17.51 | 16.05 | 16.85 | 16.31 | qfq | 8,654,216 | 146,413,399 | 4.08% |
| 2024-10-22 | 16.12 | 16.85 | 15.71 | 16.19 | 15.67 | qfq | 8,235,054 | 133,810,827 | 0.87% |
| 2024-10-21 | 14.60 | 16.05 | 14.57 | 16.05 | 15.54 | qfq | 7,033,800 | 109,585,585 | 10.01% |
| 2024-10-18 | 14.26 | 14.81 | 14.15 | 14.59 | 14.12 | qfq | 2,033,098 | 29,456,287 | 2.31% |
| 2024-10-17 | 14.63 | 14.70 | 14.25 | 14.26 | 13.80 | qfq | 1,287,663 | 18,609,525 | -1.31% |
| 2024-10-16 | 14.28 | 14.63 | 14.26 | 14.45 | 13.99 | qfq | 1,283,232 | 18,590,358 | -0.34% |
| 2024-10-15 | 14.80 | 14.80 | 14.50 | 14.50 | 14.04 | qfq | 1,734,692 | 25,405,563 | -2.03% |
| 2024-10-14 | 14.99 | 14.99 | 14.40 | 14.80 | 14.33 | qfq | 1,748,100 | 25,705,323 | 1.02% |
| 2024-10-11 | 15.04 | 15.04 | 14.58 | 14.65 | 14.18 | qfq | 2,349,852 | 34,697,543 | -3.04% |
| 2024-10-10 | 14.95 | 15.49 | 14.65 | 15.11 | 14.63 | qfq | 3,428,272 | 51,814,031 | 2.23% |
| 2024-10-09 | 15.98 | 15.98 | 14.78 | 14.78 | 14.31 | qfq | 3,860,272 | 59,230,221 | -8.99% |
| 2024-10-08 | 16.99 | 17.02 | 15.57 | 16.24 | 15.72 | qfq | 6,776,904 | 110,783,381 | 4.98% |
| 2024-09-30 | 14.85 | 15.60 | 14.41 | 15.47 | 14.97 | qfq | 5,015,832 | 75,489,414 | 8.56% |
| 2024-09-27 | 13.81 | 14.31 | 13.81 | 14.25 | 13.79 | qfq | 1,675,860 | 23,537,951 | 4.01% |
| 2024-09-26 | 13.36 | 13.70 | 13.27 | 13.70 | 13.26 | qfq | 1,677,080 | 22,631,597 | 2.47% |
| 2024-09-25 | 13.23 | 13.52 | 13.18 | 13.37 | 12.94 | qfq | 2,114,400 | 28,289,123 | 2.06% |
| 2024-09-24 | 12.62 | 13.12 | 12.62 | 13.10 | 12.68 | qfq | 1,625,832 | 20,961,735 | 4.05% |
| 2024-09-23 | 12.50 | 12.71 | 12.42 | 12.59 | 12.19 | qfq | 499,136 | 6,282,386 | 0.72% |
| 2024-09-20 | 12.62 | 12.65 | 12.47 | 12.50 | 12.10 | qfq | 469,720 | 5,886,427 | -1.34% |
| 2024-09-19 | 12.47 | 12.77 | 12.31 | 12.67 | 12.26 | qfq | 784,376 | 9,890,100 | 2.51% |
| 2024-09-18 | 12.45 | 12.54 | 12.15 | 12.36 | 11.96 | qfq | 666,160 | 8,168,053 | 0.00% |
| 2024-09-13 | 12.67 | 12.73 | 12.36 | 12.36 | 11.96 | qfq | 1,064,600 | 13,275,046 | -2.45% |
| 2024-09-12 | 12.76 | 12.91 | 12.65 | 12.67 | 12.26 | qfq | 759,220 | 9,696,812 | -0.71% |
| 2024-09-11 | 12.72 | 12.90 | 12.69 | 12.76 | 12.35 | qfq | 707,020 | 9,046,811 | -0.16% |
| 2024-09-10 | 12.80 | 12.87 | 12.58 | 12.78 | 12.37 | qfq | 886,800 | 11,250,119 | 0.24% |
| 2024-09-09 | 12.88 | 12.96 | 12.75 | 12.75 | 12.34 | qfq | 877,196 | 11,257,164 | -1.39% |
| 2024-09-06 | 13.16 | 13.26 | 12.91 | 12.93 | 12.52 | qfq | 942,496 | 12,256,864 | -2.19% |
| 2024-09-05 | 13.26 | 13.39 | 13.15 | 13.22 | 12.80 | qfq | 944,387 | 12,502,083 | -0.08% |
| 2024-09-04 | 13.13 | 13.38 | 13.13 | 13.23 | 12.81 | qfq | 717,787 | 9,492,685 | 0.00% |
| 2024-09-03 | 13.13 | 13.36 | 13.05 | 13.23 | 12.81 | qfq | 817,720 | 10,809,393 | 0.84% |
| 2024-09-02 | 13.37 | 13.50 | 13.10 | 13.12 | 12.70 | qfq | 960,988 | 12,781,932 | -2.16% |
| 2024-08-30 | 13.39 | 13.67 | 13.29 | 13.41 | 12.98 | qfq | 1,397,801 | 18,878,863 | 0.22% |
| 2024-08-29 | 13.03 | 13.41 | 13.03 | 13.38 | 12.95 | qfq | 1,035,201 | 13,773,818 | 2.53% |
| 2024-08-28 | 12.96 | 13.20 | 12.89 | 13.05 | 12.63 | qfq | 688,800 | 8,990,065 | 0.00% |
| 2024-08-27 | 13.10 | 13.14 | 12.93 | 13.05 | 12.63 | qfq | 628,640 | 8,184,828 | -0.38% |
| 2024-08-26 | 12.87 | 13.29 | 12.87 | 13.10 | 12.68 | qfq | 1,096,740 | 14,393,038 | 1.79% |
| 2024-08-23 | 13.25 | 13.32 | 12.76 | 12.87 | 12.46 | qfq | 1,338,500 | 17,310,182 | -2.35% |
| 2024-08-22 | 13.36 | 13.40 | 13.18 | 13.18 | 12.76 | qfq | 576,700 | 7,649,926 | -1.05% |
| 2024-08-21 | 13.28 | 13.44 | 13.23 | 13.32 | 12.89 | qfq | 471,400 | 6,296,788 | -0.08% |
| 2024-08-20 | 13.55 | 13.59 | 13.24 | 13.33 | 12.90 | qfq | 751,976 | 10,076,087 | -1.62% |
| 2024-08-19 | 13.58 | 13.70 | 13.47 | 13.55 | 13.12 | qfq | 557,500 | 7,576,642 | 0.07% |
| 2024-08-16 | 13.63 | 13.69 | 13.51 | 13.54 | 13.11 | qfq | 641,100 | 8,711,488 | -0.88% |
| 2024-08-15 | 13.70 | 13.79 | 13.54 | 13.66 | 13.22 | qfq | 881,880 | 12,057,686 | -0.36% |
| 2024-08-14 | 13.78 | 13.95 | 13.68 | 13.71 | 13.27 | qfq | 559,080 | 7,703,187 | -1.15% |
| 2024-08-13 | 13.75 | 13.90 | 13.62 | 13.87 | 13.43 | qfq | 605,880 | 8,344,324 | 0.87% |
| 2024-08-12 | 13.72 | 13.87 | 13.70 | 13.75 | 13.31 | qfq | 604,780 | 8,335,234 | -0.29% |
| 2024-08-09 | 14.05 | 14.20 | 13.77 | 13.79 | 13.35 | qfq | 759,500 | 10,609,738 | -1.15% |
| 2024-08-08 | 13.92 | 13.98 | 13.69 | 13.95 | 13.50 | qfq | 675,500 | 9,361,897 | 0.14% |
| 2024-08-07 | 13.95 | 13.99 | 13.82 | 13.93 | 13.48 | qfq | 546,372 | 7,603,598 | -0.29% |
| 2024-08-06 | 13.78 | 13.98 | 13.76 | 13.97 | 13.52 | qfq | 865,592 | 12,009,991 | 2.27% |
| 2024-08-05 | 13.80 | 14.10 | 13.65 | 13.66 | 13.22 | qfq | 994,500 | 13,757,918 | -1.80% |
| 2024-08-02 | 14.03 | 14.23 | 13.90 | 13.91 | 13.46 | qfq | 957,500 | 13,463,838 | -0.86% |
| 2024-08-01 | 14.08 | 14.15 | 13.95 | 14.03 | 13.58 | qfq | 758,900 | 10,662,441 | 0.07% |
| 2024-07-31 | 13.57 | 14.04 | 13.50 | 14.02 | 13.57 | qfq | 1,135,992 | 15,746,976 | 3.62% |
| 2024-07-30 | 13.47 | 13.66 | 13.33 | 13.53 | 13.10 | qfq | 563,024 | 7,621,475 | 0.45% |
| 2024-07-29 | 13.56 | 13.60 | 13.36 | 13.47 | 13.04 | qfq | 608,400 | 8,212,615 | -0.44% |
| 2024-07-26 | 13.31 | 13.62 | 13.31 | 13.53 | 13.10 | qfq | 703,500 | 9,508,493 | 1.65% |
| 2024-07-25 | 13.10 | 13.45 | 13.00 | 13.31 | 12.88 | qfq | 894,700 | 11,903,637 | 1.14% |
| 2024-07-24 | 13.33 | 13.45 | 13.06 | 13.16 | 12.74 | qfq | 1,006,860 | 13,300,790 | -1.64% |
| 2024-07-23 | 13.69 | 13.75 | 13.38 | 13.38 | 12.95 | qfq | 785,300 | 10,661,681 | -2.19% |
| 2024-07-22 | 13.86 | 13.86 | 13.58 | 13.68 | 13.24 | qfq | 817,860 | 11,227,511 | -0.44% |
| 2024-07-19 | 13.60 | 13.85 | 13.50 | 13.74 | 13.30 | qfq | 841,900 | 11,562,576 | 0.88% |
| 2024-07-18 | 13.78 | 13.80 | 13.38 | 13.62 | 13.18 | qfq | 758,240 | 10,260,217 | -0.80% |
| 2024-07-17 | 13.81 | 13.86 | 13.68 | 13.73 | 13.29 | qfq | 555,351 | 7,637,407 | -0.58% |
| 2024-07-16 | 13.68 | 13.93 | 13.68 | 13.81 | 13.37 | qfq | 642,287 | 8,857,357 | 0.07% |
| 2024-07-15 | 14.08 | 14.08 | 13.75 | 13.80 | 13.36 | qfq | 674,200 | 9,316,093 | -1.50% |
| 2024-07-12 | 14.10 | 14.21 | 13.88 | 14.01 | 13.56 | qfq | 997,787 | 13,988,580 | -0.64% |
| 2024-07-11 | 13.81 | 14.10 | 13.70 | 14.10 | 13.65 | qfq | 1,512,000 | 21,097,653 | 4.21% |
| 2024-07-10 | 13.63 | 13.92 | 13.51 | 13.53 | 13.10 | qfq | 863,920 | 11,821,868 | -0.95% |
| 2024-07-09 | 13.30 | 13.73 | 13.16 | 13.66 | 13.22 | qfq | 1,306,400 | 17,590,333 | 2.40% |
| 2024-07-08 | 13.75 | 13.75 | 13.34 | 13.34 | 12.91 | qfq | 914,000 | 12,330,681 | -5.46% |
| 2024-07-05 | 13.95 | 14.24 | 13.78 | 14.11 | 13.27 | qfq | 839,000 | 11,758,721 | 1.15% |
| 2024-07-04 | 14.39 | 14.46 | 13.90 | 13.95 | 13.12 | qfq | 949,500 | 13,372,545 | -2.99% |
| 2024-07-03 | 14.48 | 14.54 | 14.31 | 14.38 | 13.53 | qfq | 679,020 | 9,785,483 | -0.62% |
| 2024-07-02 | 14.40 | 14.55 | 14.23 | 14.47 | 13.61 | qfq | 984,220 | 14,221,439 | 0.56% |
| 2024-07-01 | 14.11 | 14.41 | 13.96 | 14.39 | 13.54 | qfq | 1,133,520 | 16,069,251 | 2.06% |
| 2024-06-28 | 14.02 | 14.33 | 13.99 | 14.10 | 13.26 | qfq | 912,200 | 12,936,120 | 0.14% |
| 2024-06-27 | 14.29 | 14.45 | 14.08 | 14.08 | 13.25 | qfq | 919,000 | 13,124,508 | -2.43% |
| 2024-06-26 | 14.04 | 14.47 | 13.89 | 14.43 | 13.58 | qfq | 1,186,500 | 16,908,693 | 2.85% |
| 2024-06-25 | 13.96 | 14.18 | 13.91 | 14.03 | 13.20 | qfq | 1,026,860 | 14,427,517 | 0.72% |
| 2024-06-24 | 14.35 | 14.50 | 13.86 | 13.93 | 13.10 | qfq | 1,555,100 | 21,903,129 | -3.93% |
| 2024-06-21 | 14.53 | 14.66 | 14.38 | 14.50 | 13.64 | qfq | 626,900 | 9,114,790 | -0.07% |
| 2024-06-20 | 14.86 | 14.86 | 14.49 | 14.51 | 13.65 | qfq | 1,328,807 | 19,439,199 | -2.16% |
| 2024-06-19 | 14.96 | 15.02 | 14.74 | 14.83 | 13.95 | qfq | 904,400 | 13,424,471 | -0.80% |
| 2024-06-18 | 14.97 | 15.03 | 14.84 | 14.95 | 14.06 | qfq | 1,164,704 | 17,397,392 | 0.07% |
| 2024-06-17 | 15.02 | 15.02 | 14.81 | 14.94 | 14.06 | qfq | 1,161,024 | 17,316,927 | -0.73% |
| 2024-06-14 | 15.25 | 15.25 | 14.97 | 15.05 | 14.16 | qfq | 1,014,380 | 15,285,711 | -1.12% |
| 2024-06-13 | 15.37 | 15.43 | 15.20 | 15.22 | 14.32 | qfq | 1,091,960 | 16,708,813 | -0.98% |
| 2024-06-12 | 15.16 | 15.40 | 15.07 | 15.37 | 14.46 | qfq | 1,264,684 | 19,362,757 | 1.52% |
| 2024-06-11 | 14.94 | 15.16 | 14.67 | 15.14 | 14.24 | qfq | 1,345,427 | 20,126,602 | 1.54% |
| 2024-06-07 | 14.81 | 15.03 | 14.68 | 14.91 | 14.03 | qfq | 1,750,044 | 26,077,056 | 1.50% |
| 2024-06-06 | 15.25 | 15.45 | 14.52 | 14.69 | 13.82 | qfq | 2,513,120 | 37,271,392 | -3.86% |
| 2024-06-05 | 15.37 | 15.55 | 15.21 | 15.28 | 14.37 | qfq | 1,559,700 | 23,962,955 | -0.59% |
| 2024-06-04 | 15.45 | 15.58 | 15.18 | 15.37 | 14.46 | qfq | 1,703,460 | 26,061,927 | -1.41% |
| 2024-06-03 | 15.80 | 15.88 | 15.41 | 15.59 | 14.67 | qfq | 1,934,924 | 30,195,380 | -1.83% |
| 2024-05-31 | 16.08 | 16.19 | 15.87 | 15.88 | 14.94 | qfq | 2,165,200 | 34,634,818 | -1.43% |
| 2024-05-30 | 16.15 | 16.53 | 16.05 | 16.11 | 15.16 | qfq | 1,920,560 | 31,149,568 | -0.31% |
| 2024-05-29 | 16.12 | 16.34 | 16.07 | 16.16 | 15.20 | qfq | 2,065,524 | 33,417,629 | -0.12% |
| 2024-05-28 | 16.44 | 16.72 | 16.16 | 16.18 | 15.22 | qfq | 2,567,600 | 41,976,032 | -1.52% |
| 2024-05-27 | 16.27 | 16.46 | 16.06 | 16.43 | 15.46 | qfq | 1,810,167 | 29,381,048 | 0.74% |
| 2024-05-24 | 16.54 | 16.58 | 16.27 | 16.31 | 15.34 | qfq | 1,661,387 | 27,254,911 | -0.43% |
| 2024-05-23 | 16.92 | 16.92 | 16.38 | 16.38 | 15.41 | qfq | 2,467,029 | 40,763,514 | -3.25% |
| 2024-05-22 | 16.86 | 17.03 | 16.80 | 16.93 | 15.93 | qfq | 2,194,720 | 37,138,114 | 0.47% |
| 2024-05-21 | 17.18 | 17.18 | 16.72 | 16.85 | 15.85 | qfq | 2,555,580 | 43,152,090 | -2.21% |
| 2024-05-20 | 16.97 | 17.28 | 16.95 | 17.23 | 16.21 | qfq | 3,349,180 | 57,470,602 | 1.89% |
| 2024-05-17 | 16.77 | 17.07 | 16.71 | 16.91 | 15.91 | qfq | 2,738,800 | 46,136,853 | 0.30% |
| 2024-05-16 | 17.08 | 17.35 | 16.78 | 16.86 | 15.86 | qfq | 3,532,700 | 60,276,422 | -1.29% |
| 2024-05-15 | 17.07 | 17.31 | 16.89 | 17.08 | 16.07 | qfq | 3,324,400 | 56,852,606 | -0.06% |
| 2024-05-14 | 17.57 | 17.70 | 17.07 | 17.09 | 16.08 | qfq | 5,787,300 | 99,788,937 | -2.57% |
| 2024-05-13 | 18.06 | 18.66 | 17.47 | 17.54 | 16.50 | qfq | 8,520,880 | 151,622,176 | -3.84% |
| 2024-05-10 | 20.16 | 20.56 | 18.12 | 18.24 | 17.16 | qfq | 14,961,663 | 289,953,582 | -4.50% |
| 2024-05-09 | 17.55 | 19.10 | 17.40 | 19.10 | 17.97 | qfq | 7,912,673 | 144,231,099 | 10.02% |
| 2024-05-08 | 17.41 | 17.80 | 17.10 | 17.36 | 16.33 | qfq | 4,989,128 | 86,754,197 | -0.69% |
| 2024-05-07 | 17.57 | 17.57 | 17.10 | 17.48 | 16.44 | qfq | 5,860,833 | 101,329,689 | -0.51% |
| 2024-05-06 | 17.05 | 17.92 | 16.91 | 17.57 | 16.53 | qfq | 8,694,380 | 151,233,766 | 5.21% |
| 2024-04-30 | 15.68 | 17.20 | 15.55 | 16.70 | 15.71 | qfq | 7,538,145 | 124,313,058 | 6.37% |
| 2024-04-29 | 15.25 | 15.78 | 15.25 | 15.70 | 14.77 | qfq | 2,585,880 | 40,257,588 | 2.15% |
| 2024-04-26 | 14.99 | 15.50 | 14.80 | 15.37 | 14.46 | qfq | 2,539,819 | 38,479,486 | 2.47% |
| 2024-04-25 | 14.55 | 15.19 | 14.50 | 15.00 | 14.11 | qfq | 2,387,000 | 35,725,297 | 2.74% |
| 2024-04-24 | 14.55 | 14.63 | 14.41 | 14.60 | 13.74 | qfq | 1,577,500 | 22,923,264 | 0.48% |
| 2024-04-23 | 14.45 | 14.70 | 14.37 | 14.53 | 13.67 | qfq | 1,572,690 | 22,841,506 | 0.21% |
| 2024-04-22 | 14.68 | 14.82 | 14.26 | 14.50 | 13.64 | qfq | 1,885,060 | 27,415,443 | -1.29% |
| 2024-04-19 | 14.83 | 14.86 | 14.47 | 14.69 | 13.82 | qfq | 2,103,319 | 30,873,218 | -1.48% |
| 2024-04-18 | 15.00 | 15.25 | 14.45 | 14.91 | 14.03 | qfq | 3,960,810 | 59,139,969 | -0.60% |
| 2024-04-17 | 14.48 | 15.22 | 14.25 | 15.00 | 14.11 | qfq | 3,973,004 | 58,878,051 | 1.56% |
| 2024-04-16 | 15.22 | 15.22 | 14.12 | 14.77 | 13.90 | qfq | 3,597,249 | 52,196,517 | -2.83% |
| 2024-04-15 | 15.90 | 16.21 | 15.00 | 15.20 | 14.30 | qfq | 3,926,620 | 60,561,895 | -5.06% |
| 2024-04-12 | 15.98 | 16.67 | 15.63 | 16.01 | 15.06 | qfq | 3,281,536 | 52,835,906 | 0.82% |
| 2024-04-11 | 16.00 | 16.20 | 15.70 | 15.88 | 14.94 | qfq | 1,796,400 | 28,682,736 | -1.12% |
| 2024-04-10 | 16.48 | 16.48 | 15.90 | 16.06 | 15.11 | qfq | 1,800,780 | 28,994,366 | -2.55% |
| 2024-04-09 | 15.88 | 16.50 | 15.79 | 16.48 | 15.50 | qfq | 2,412,272 | 39,271,986 | 3.58% |
| 2024-04-08 | 16.80 | 16.88 | 15.81 | 15.91 | 14.97 | qfq | 2,845,120 | 46,011,762 | -4.79% |
| 2024-04-03 | 16.66 | 16.80 | 16.36 | 16.71 | 15.72 | qfq | 2,668,840 | 44,340,216 | 0.54% |
| 2024-04-02 | 16.30 | 16.72 | 16.20 | 16.62 | 15.64 | qfq | 2,674,416 | 44,229,394 | 1.78% |
| 2024-04-01 | 15.68 | 16.42 | 15.68 | 16.33 | 15.36 | qfq | 2,333,320 | 37,532,279 | 3.16% |
| 2024-03-29 | 15.79 | 15.94 | 15.51 | 15.83 | 14.89 | qfq | 1,765,764 | 27,814,710 | 2.00% |
| 2024-03-28 | 15.38 | 15.73 | 15.24 | 15.52 | 14.60 | qfq | 1,903,980 | 29,501,009 | 1.90% |
| 2024-03-27 | 15.86 | 15.93 | 15.23 | 15.23 | 14.33 | qfq | 1,791,280 | 27,888,064 | -3.30% |
| 2024-03-26 | 15.57 | 15.83 | 15.26 | 15.75 | 14.82 | qfq | 2,139,460 | 33,290,594 | 0.96% |
| 2024-03-25 | 16.03 | 16.09 | 15.60 | 15.60 | 14.68 | qfq | 2,073,620 | 32,790,838 | -2.99% |
| 2024-03-22 | 16.55 | 16.58 | 15.96 | 16.08 | 15.13 | qfq | 2,948,164 | 47,677,918 | -2.84% |
| 2024-03-21 | 16.75 | 16.75 | 16.30 | 16.55 | 15.57 | qfq | 2,287,992 | 37,671,830 | -0.36% |
| 2024-03-20 | 16.20 | 16.62 | 16.16 | 16.61 | 15.63 | qfq | 2,446,820 | 40,213,633 | 2.47% |
| 2024-03-19 | 16.22 | 16.45 | 16.15 | 16.21 | 15.25 | qfq | 2,238,900 | 36,442,305 | -0.43% |
| 2024-03-18 | 16.05 | 16.35 | 15.96 | 16.28 | 15.32 | qfq | 2,431,520 | 39,225,776 | 1.75% |
| 2024-03-15 | 15.63 | 16.10 | 15.59 | 16.00 | 15.05 | qfq | 3,427,060 | 54,371,454 | 2.04% |
| 2024-03-14 | 15.60 | 15.80 | 15.40 | 15.68 | 14.75 | qfq | 2,360,500 | 36,926,655 | 0.00% |
| 2024-03-13 | 15.76 | 15.81 | 15.50 | 15.68 | 14.75 | qfq | 1,841,200 | 28,861,136 | -0.51% |
| 2024-03-12 | 15.88 | 15.88 | 15.50 | 15.76 | 14.83 | qfq | 2,244,300 | 35,170,084 | 0.25% |
| 2024-03-11 | 15.28 | 15.73 | 15.26 | 15.72 | 14.79 | qfq | 2,921,900 | 45,408,313 | 3.08% |
| 2024-03-08 | 14.89 | 15.26 | 14.89 | 15.25 | 14.35 | qfq | 2,268,480 | 34,324,573 | 1.87% |
| 2024-03-07 | 15.33 | 15.47 | 14.95 | 14.97 | 14.08 | qfq | 2,166,500 | 32,928,406 | -2.09% |
| 2024-03-06 | 14.80 | 15.50 | 14.80 | 15.29 | 14.38 | qfq | 3,142,100 | 47,811,052 | 2.34% |
| 2024-03-05 | 15.19 | 15.34 | 14.87 | 14.94 | 14.06 | qfq | 2,790,000 | 41,857,751 | -2.99% |
| 2024-03-04 | 15.39 | 15.67 | 15.09 | 15.40 | 14.49 | qfq | 2,344,572 | 35,918,925 | -0.52% |
| 2024-03-01 | 15.48 | 15.60 | 15.16 | 15.48 | 14.56 | qfq | 3,127,500 | 48,218,994 | 0.52% |
| 2024-02-29 | 14.61 | 15.56 | 14.61 | 15.40 | 14.49 | qfq | 4,258,706 | 64,896,263 | 4.62% |
| 2024-02-28 | 15.92 | 16.42 | 14.70 | 14.72 | 13.85 | qfq | 6,720,753 | 104,967,793 | -7.54% |
| 2024-02-27 | 15.57 | 15.95 | 15.40 | 15.92 | 14.98 | qfq | 4,759,731 | 74,892,913 | 1.47% |
| 2024-02-26 | 15.38 | 16.39 | 15.20 | 15.69 | 14.76 | qfq | 6,946,514 | 109,845,620 | 4.67% |
| 2024-02-23 | 14.70 | 15.03 | 14.57 | 14.99 | 14.10 | qfq | 3,617,154 | 53,495,454 | 2.88% |
| 2024-02-22 | 14.18 | 14.59 | 14.17 | 14.57 | 13.71 | qfq | 3,238,640 | 46,653,078 | 2.10% |
| 2024-02-21 | 14.00 | 14.78 | 13.84 | 14.27 | 13.42 | qfq | 4,958,360 | 71,288,024 | 1.64% |
| 2024-02-20 | 13.70 | 14.16 | 13.53 | 14.04 | 13.21 | qfq | 3,336,972 | 46,209,099 | 1.81% |
| 2024-02-19 | 13.60 | 13.99 | 13.55 | 13.79 | 12.97 | qfq | 5,218,983 | 71,989,314 | 2.76% |
| 2024-02-08 | 12.21 | 13.42 | 12.21 | 13.42 | 12.63 | qfq | 5,620,681 | 72,951,758 | 10.00% |
| 2024-02-07 | 12.80 | 12.94 | 12.01 | 12.20 | 11.48 | qfq | 4,795,963 | 60,249,502 | -4.84% |
| 2024-02-06 | 11.60 | 12.96 | 11.34 | 12.82 | 12.06 | qfq | 5,613,156 | 67,802,788 | 5.86% |
| 2024-02-05 | 13.39 | 13.39 | 12.11 | 12.11 | 11.39 | qfq | 5,645,848 | 70,058,101 | -10.03% |
| 2024-02-02 | 14.23 | 14.47 | 13.10 | 13.46 | 12.66 | qfq | 4,752,284 | 65,267,547 | -4.61% |
| 2024-02-01 | 13.84 | 14.96 | 13.72 | 14.11 | 13.27 | qfq | 6,131,200 | 87,919,991 | 1.80% |
| 2024-01-31 | 14.80 | 14.98 | 13.86 | 13.86 | 13.04 | qfq | 5,581,307 | 79,866,743 | -6.41% |
| 2024-01-30 | 15.02 | 15.43 | 14.72 | 14.81 | 13.93 | qfq | 5,906,840 | 88,893,210 | -6.15% |
| 2024-01-29 | 17.35 | 17.50 | 15.78 | 15.78 | 14.85 | qfq | 9,207,986 | 148,433,693 | -9.98% |
| 2024-01-26 | 18.09 | 18.46 | 17.41 | 17.53 | 16.49 | qfq | 9,806,900 | 175,091,176 | -4.21% |
| 2024-01-25 | 17.80 | 18.42 | 17.33 | 18.30 | 17.22 | qfq | 12,489,108 | 224,507,978 | 0.60% |
| 2024-01-24 | 17.60 | 18.62 | 17.60 | 18.19 | 17.11 | qfq | 14,816,691 | 267,386,867 | 0.55% |
| 2024-01-23 | 17.72 | 18.40 | 17.72 | 18.09 | 17.02 | qfq | 18,869,069 | 336,590,312 | -8.13% |
| 2024-01-22 | 19.69 | 19.69 | 19.69 | 19.69 | 18.52 | qfq | 2,045,300 | 40,271,957 | -10.01% |
| 2024-01-19 | 21.56 | 23.02 | 20.10 | 21.88 | 20.58 | qfq | 27,037,100 | 587,551,009 | 4.54% |
| 2024-01-18 | 19.09 | 20.93 | 18.87 | 20.93 | 19.69 | qfq | 16,245,072 | 327,095,816 | 9.98% |
| 2024-01-17 | 17.50 | 19.03 | 17.12 | 19.03 | 17.90 | qfq | 9,529,940 | 177,880,347 | 10.00% |
| 2024-01-16 | 17.32 | 17.58 | 17.03 | 17.30 | 16.28 | qfq | 1,710,016 | 29,541,877 | -0.12% |
| 2024-01-15 | 17.48 | 17.62 | 17.14 | 17.32 | 16.29 | qfq | 1,643,240 | 28,465,581 | -0.92% |
| 2024-01-12 | 17.33 | 17.85 | 17.33 | 17.48 | 16.44 | qfq | 1,844,780 | 32,467,925 | 0.75% |
| 2024-01-11 | 17.08 | 17.44 | 17.02 | 17.35 | 16.32 | qfq | 1,414,920 | 24,375,520 | 1.40% |
| 2024-01-10 | 16.90 | 17.39 | 16.80 | 17.11 | 16.10 | qfq | 1,613,200 | 27,645,009 | 0.71% |
| 2024-01-09 | 16.77 | 17.24 | 16.77 | 16.99 | 15.98 | qfq | 2,062,701 | 35,101,303 | 1.31% |
| 2024-01-08 | 17.16 | 17.38 | 16.72 | 16.77 | 15.78 | qfq | 2,342,912 | 39,722,905 | -2.27% |
| 2024-01-05 | 17.74 | 17.77 | 17.08 | 17.16 | 16.14 | qfq | 2,627,292 | 45,765,790 | -3.27% |
| 2024-01-04 | 18.28 | 18.38 | 17.70 | 17.74 | 16.69 | qfq | 2,147,222 | 38,456,929 | -2.53% |
| 2024-01-03 | 18.10 | 18.29 | 18.07 | 18.20 | 17.12 | qfq | 1,689,386 | 30,706,811 | -0.05% |
| 2024-01-02 | 18.17 | 18.45 | 18.04 | 18.21 | 17.13 | qfq | 1,743,780 | 31,746,275 | -0.16% |
| 2023-12-29 | 18.18 | 18.46 | 17.92 | 18.24 | 17.16 | qfq | 2,149,926 | 39,071,005 | -0.33% |
| 2023-12-28 | 17.61 | 18.64 | 17.61 | 18.30 | 17.22 | qfq | 2,384,124 | 43,506,864 | 3.27% |
| 2023-12-27 | 17.82 | 17.91 | 17.54 | 17.72 | 16.67 | qfq | 837,560 | 14,800,405 | -0.51% |
| 2023-12-26 | 17.75 | 18.11 | 17.68 | 17.81 | 16.76 | qfq | 889,871 | 15,859,075 | -0.89% |
| 2023-12-25 | 18.15 | 18.26 | 17.73 | 17.97 | 16.91 | qfq | 973,031 | 17,446,598 | -0.17% |
| 2023-12-22 | 18.25 | 18.30 | 17.95 | 18.00 | 16.93 | qfq | 1,005,292 | 18,178,568 | -1.10% |
| 2023-12-21 | 18.00 | 18.34 | 17.71 | 18.20 | 17.12 | qfq | 1,093,618 | 19,735,957 | 0.78% |
| 2023-12-20 | 18.31 | 18.36 | 18.01 | 18.06 | 16.99 | qfq | 755,953 | 13,745,275 | -0.71% |
| 2023-12-19 | 18.24 | 18.38 | 18.05 | 18.19 | 17.11 | qfq | 1,115,396 | 20,263,011 | -0.38% |
| 2023-12-18 | 18.62 | 18.69 | 18.21 | 18.26 | 17.18 | qfq | 1,015,430 | 18,671,858 | -1.93% |
| 2023-12-15 | 18.60 | 18.92 | 18.58 | 18.62 | 17.52 | qfq | 656,882 | 12,307,479 | -0.21% |
| 2023-12-14 | 18.72 | 18.84 | 18.61 | 18.66 | 17.55 | qfq | 608,328 | 11,377,575 | 0.11% |
| 2023-12-13 | 18.89 | 18.99 | 18.59 | 18.64 | 17.54 | qfq | 829,984 | 15,535,579 | -1.32% |
| 2023-12-12 | 19.20 | 19.20 | 18.85 | 18.89 | 17.77 | qfq | 684,576 | 12,958,142 | -1.10% |
| 2023-12-11 | 18.98 | 19.21 | 18.71 | 19.10 | 17.97 | qfq | 1,119,144 | 21,221,275 | 0.21% |
| 2023-12-08 | 19.48 | 19.61 | 18.98 | 19.06 | 17.93 | qfq | 1,061,864 | 20,425,520 | -1.90% |
| 2023-12-07 | 19.48 | 19.55 | 19.20 | 19.43 | 18.28 | qfq | 845,226 | 16,384,457 | -0.26% |
| 2023-12-06 | 19.31 | 19.71 | 19.21 | 19.48 | 18.33 | qfq | 1,016,260 | 19,860,639 | 0.88% |
| 2023-12-05 | 19.61 | 19.61 | 19.20 | 19.31 | 18.17 | qfq | 1,004,588 | 19,474,058 | -1.48% |
| 2023-12-04 | 20.00 | 20.23 | 19.45 | 19.60 | 18.44 | qfq | 1,239,631 | 24,391,124 | -1.01% |
| 2023-12-01 | 19.79 | 19.97 | 19.63 | 19.80 | 18.63 | qfq | 993,368 | 19,652,558 | 0.05% |
| 2023-11-30 | 20.25 | 20.25 | 19.61 | 19.79 | 18.62 | qfq | 950,376 | 18,890,187 | -2.08% |
| 2023-11-29 | 20.33 | 20.42 | 20.01 | 20.21 | 19.01 | qfq | 572,246 | 11,605,023 | -0.64% |
| 2023-11-28 | 20.19 | 20.37 | 19.93 | 20.34 | 19.14 | qfq | 695,236 | 14,068,340 | 1.09% |
| 2023-11-27 | 20.15 | 20.34 | 19.87 | 20.12 | 18.93 | qfq | 927,748 | 18,566,634 | -0.45% |
| 2023-11-24 | 20.60 | 20.60 | 20.19 | 20.21 | 19.01 | qfq | 812,200 | 16,502,994 | -2.13% |
| 2023-11-23 | 20.70 | 20.70 | 20.26 | 20.65 | 19.43 | qfq | 789,300 | 16,203,054 | 1.82% |
| 2023-11-22 | 20.45 | 20.65 | 20.24 | 20.28 | 19.08 | qfq | 821,900 | 16,778,490 | -1.22% |
| 2023-11-21 | 20.76 | 20.87 | 20.53 | 20.53 | 19.31 | qfq | 637,448 | 13,183,111 | -1.39% |
| 2023-11-20 | 20.60 | 20.83 | 20.38 | 20.82 | 19.59 | qfq | 997,833 | 20,595,990 | 1.31% |
| 2023-11-17 | 20.36 | 20.63 | 20.26 | 20.55 | 19.33 | qfq | 701,440 | 14,381,108 | 0.93% |
| 2023-11-16 | 20.46 | 20.55 | 20.35 | 20.36 | 19.15 | qfq | 735,712 | 15,035,848 | -0.59% |
| 2023-11-15 | 20.54 | 20.66 | 20.37 | 20.48 | 19.27 | qfq | 786,324 | 16,128,312 | 0.59% |
| 2023-11-14 | 20.20 | 20.59 | 20.20 | 20.36 | 19.15 | qfq | 494,160 | 10,085,568 | -0.10% |
| 2023-11-13 | 20.27 | 20.45 | 20.12 | 20.38 | 19.17 | qfq | 755,280 | 15,295,680 | 0.44% |
| 2023-11-10 | 20.53 | 20.78 | 20.22 | 20.29 | 19.09 | qfq | 1,220,240 | 24,833,748 | -2.45% |
| 2023-11-09 | 20.34 | 21.00 | 20.32 | 20.80 | 19.57 | qfq | 1,615,604 | 33,475,613 | 2.51% |
| 2023-11-08 | 20.47 | 20.47 | 20.18 | 20.29 | 19.09 | qfq | 608,560 | 12,356,184 | -0.69% |
| 2023-11-07 | 20.64 | 20.64 | 20.19 | 20.43 | 19.22 | qfq | 679,200 | 13,846,782 | -0.44% |
| 2023-11-06 | 20.60 | 20.69 | 20.30 | 20.52 | 19.30 | qfq | 1,053,150 | 21,631,041 | 1.13% |
| 2023-11-03 | 19.98 | 20.55 | 19.94 | 20.29 | 19.09 | qfq | 1,155,218 | 23,493,644 | 1.86% |
| 2023-11-02 | 20.40 | 20.47 | 19.90 | 19.92 | 18.74 | qfq | 927,971 | 18,623,842 | -2.31% |
| 2023-11-01 | 20.45 | 20.56 | 20.26 | 20.39 | 19.18 | qfq | 855,120 | 17,433,419 | -0.44% |
| 2023-10-31 | 20.35 | 20.70 | 20.28 | 20.48 | 19.27 | qfq | 856,572 | 17,536,105 | 0.20% |
| 2023-10-30 | 20.22 | 20.55 | 19.70 | 20.44 | 19.23 | qfq | 2,083,257 | 42,333,729 | 3.81% |
| 2023-10-27 | 19.27 | 19.89 | 19.00 | 19.69 | 18.52 | qfq | 1,260,428 | 24,744,211 | 2.13% |
| 2023-10-26 | 19.16 | 19.30 | 18.72 | 19.28 | 18.14 | qfq | 1,103,174 | 21,037,351 | 0.10% |
| 2023-10-25 | 19.22 | 19.55 | 19.18 | 19.26 | 18.12 | qfq | 740,392 | 14,303,227 | -0.16% |
| 2023-10-24 | 18.78 | 19.31 | 18.56 | 19.29 | 18.15 | qfq | 1,220,620 | 23,349,258 | 3.99% |
| 2023-10-23 | 19.24 | 19.29 | 18.40 | 18.55 | 17.45 | qfq | 827,092 | 15,482,070 | -3.44% |
| 2023-10-20 | 19.40 | 19.56 | 19.17 | 19.21 | 18.07 | qfq | 639,880 | 12,378,133 | -0.52% |
| 2023-10-19 | 19.43 | 19.74 | 19.27 | 19.31 | 18.17 | qfq | 559,860 | 10,873,450 | -0.62% |
| 2023-10-18 | 19.98 | 19.98 | 19.36 | 19.43 | 18.28 | qfq | 899,768 | 17,579,624 | -2.80% |
| 2023-10-17 | 19.80 | 20.02 | 19.69 | 19.99 | 18.81 | qfq | 660,240 | 13,094,046 | 0.86% |
| 2023-10-16 | 20.15 | 20.29 | 19.66 | 19.82 | 18.65 | qfq | 1,021,928 | 20,315,548 | -1.88% |
| 2023-10-13 | 20.53 | 20.59 | 20.16 | 20.20 | 19.00 | qfq | 789,228 | 16,032,339 | -1.94% |
| 2023-10-12 | 20.25 | 20.67 | 20.10 | 20.60 | 19.38 | qfq | 984,840 | 20,062,213 | 1.53% |
| 2023-10-11 | 20.18 | 20.43 | 19.97 | 20.29 | 19.09 | qfq | 871,800 | 17,640,522 | 1.05% |
| 2023-10-10 | 20.27 | 20.41 | 20.01 | 20.08 | 18.89 | qfq | 971,100 | 19,561,886 | -1.33% |
| 2023-10-09 | 20.81 | 20.81 | 20.29 | 20.35 | 19.14 | qfq | 1,040,618 | 21,315,806 | -2.68% |
| 2023-09-28 | 20.99 | 21.11 | 20.84 | 20.91 | 19.67 | qfq | 424,356 | 8,883,221 | 0.14% |
| 2023-09-27 | 20.73 | 21.18 | 20.50 | 20.88 | 19.64 | qfq | 715,246 | 14,959,018 | 0.82% |
| 2023-09-26 | 20.93 | 21.15 | 20.66 | 20.71 | 19.48 | qfq | 702,316 | 14,612,408 | -2.08% |
| 2023-09-25 | 21.23 | 21.26 | 20.87 | 21.15 | 19.90 | qfq | 584,200 | 12,292,574 | -0.38% |
| 2023-09-22 | 21.19 | 21.33 | 20.91 | 21.23 | 19.97 | qfq | 1,367,060 | 28,802,484 | 0.05% |
| 2023-09-21 | 21.00 | 21.50 | 21.00 | 21.22 | 19.96 | qfq | 582,900 | 12,412,014 | -0.61% |
| 2023-09-20 | 21.71 | 21.81 | 21.30 | 21.35 | 20.09 | qfq | 910,652 | 19,583,101 | -1.07% |
| 2023-09-19 | 22.03 | 22.20 | 21.53 | 21.58 | 20.30 | qfq | 1,099,264 | 23,830,269 | -2.66% |
| 2023-09-18 | 21.92 | 22.36 | 21.72 | 22.17 | 20.86 | qfq | 479,616 | 10,620,390 | 1.19% |
| 2023-09-15 | 22.03 | 22.25 | 21.86 | 21.91 | 20.61 | qfq | 490,700 | 10,794,207 | 0.00% |
| 2023-09-14 | 22.08 | 22.20 | 21.75 | 21.91 | 20.61 | qfq | 510,120 | 11,160,495 | -1.08% |
| 2023-09-13 | 22.23 | 22.44 | 21.98 | 22.15 | 20.84 | qfq | 557,625 | 12,334,777 | -0.58% |
| 2023-09-12 | 22.44 | 22.49 | 22.18 | 22.28 | 20.96 | qfq | 376,048 | 8,385,435 | -0.98% |
| 2023-09-11 | 22.27 | 22.60 | 22.01 | 22.50 | 21.17 | qfq | 746,440 | 16,708,734 | 1.67% |
| 2023-09-08 | 22.37 | 22.38 | 22.03 | 22.13 | 20.82 | qfq | 455,544 | 10,105,810 | -0.81% |
| 2023-09-07 | 22.77 | 22.84 | 22.31 | 22.31 | 20.99 | qfq | 686,000 | 15,414,384 | -1.24% |
| 2023-09-06 | 22.21 | 22.64 | 22.21 | 22.59 | 21.25 | qfq | 693,200 | 15,582,259 | 0.53% |
| 2023-09-05 | 22.25 | 22.67 | 22.18 | 22.47 | 21.14 | qfq | 797,776 | 17,935,783 | 0.99% |
| 2023-09-04 | 22.25 | 22.38 | 21.93 | 22.25 | 20.93 | qfq | 672,620 | 14,906,674 | 0.36% |
| 2023-09-01 | 22.15 | 22.18 | 21.67 | 22.17 | 20.86 | qfq | 812,616 | 17,894,551 | 1.74% |
| 2023-08-31 | 21.87 | 22.28 | 21.79 | 21.79 | 20.50 | qfq | 912,788 | 20,016,658 | -1.04% |
| 2023-08-30 | 21.59 | 22.18 | 21.59 | 22.02 | 20.72 | qfq | 814,544 | 17,919,797 | 2.18% |
| 2023-08-29 | 20.60 | 21.65 | 20.60 | 21.55 | 20.27 | qfq | 1,313,036 | 28,050,925 | 4.36% |
| 2023-08-28 | 21.89 | 21.99 | 20.51 | 20.65 | 19.43 | qfq | 1,614,284 | 34,187,937 | 0.49% |
| 2023-08-25 | 21.06 | 21.27 | 20.49 | 20.55 | 19.33 | qfq | 1,265,076 | 26,365,265 | -2.84% |
| 2023-08-24 | 21.40 | 21.69 | 20.95 | 21.15 | 19.90 | qfq | 1,740,945 | 36,939,805 | -1.40% |
| 2023-08-23 | 21.91 | 21.95 | 21.39 | 21.45 | 20.18 | qfq | 682,843 | 14,777,955 | -2.10% |
| 2023-08-22 | 22.25 | 22.46 | 21.48 | 21.91 | 20.61 | qfq | 867,971 | 18,874,215 | -1.40% |
| 2023-08-21 | 22.55 | 23.04 | 22.18 | 22.22 | 20.90 | qfq | 580,240 | 13,000,343 | -1.29% |
| 2023-08-18 | 22.88 | 23.09 | 22.51 | 22.51 | 21.18 | qfq | 625,207 | 14,255,942 | -1.44% |
| 2023-08-17 | 22.50 | 22.88 | 22.30 | 22.84 | 21.49 | qfq | 457,523 | 10,360,938 | 1.02% |
| 2023-08-16 | 22.79 | 22.97 | 22.54 | 22.61 | 21.27 | qfq | 576,843 | 13,107,176 | -1.31% |
| 2023-08-15 | 23.18 | 23.40 | 22.86 | 22.91 | 21.55 | qfq | 642,189 | 14,779,753 | -1.76% |
| 2023-08-14 | 23.56 | 23.56 | 22.79 | 23.32 | 21.94 | qfq | 865,000 | 19,947,722 | -1.10% |
| 2023-08-11 | 23.80 | 23.87 | 23.36 | 23.58 | 22.18 | qfq | 793,219 | 18,678,857 | -1.17% |
| 2023-08-10 | 23.44 | 24.00 | 23.41 | 23.86 | 22.45 | qfq | 724,752 | 17,244,683 | 1.79% |
| 2023-08-09 | 23.61 | 23.61 | 23.37 | 23.44 | 22.05 | qfq | 398,104 | 9,330,509 | -0.55% |
| 2023-08-08 | 23.61 | 23.70 | 23.37 | 23.57 | 22.17 | qfq | 616,496 | 14,476,985 | -0.13% |
| 2023-08-07 | 23.56 | 23.85 | 23.48 | 23.60 | 22.20 | qfq | 732,400 | 17,308,865 | 0.21% |
| 2023-08-04 | 23.74 | 23.88 | 23.36 | 23.55 | 22.16 | qfq | 813,380 | 19,174,739 | -0.80% |
| 2023-08-03 | 23.71 | 23.96 | 23.62 | 23.74 | 22.33 | qfq | 684,888 | 16,249,287 | -0.38% |
| 2023-08-02 | 23.97 | 24.09 | 23.76 | 23.83 | 22.42 | qfq | 767,340 | 18,295,632 | -1.12% |
| 2023-08-01 | 24.26 | 24.53 | 24.06 | 24.10 | 22.67 | qfq | 542,200 | 13,144,362 | -0.90% |
| 2023-07-31 | 24.14 | 24.53 | 24.01 | 24.32 | 22.88 | qfq | 688,920 | 16,773,111 | 0.79% |
| 2023-07-28 | 24.09 | 24.23 | 23.74 | 24.13 | 22.70 | qfq | 692,580 | 16,636,161 | 0.17% |
| 2023-07-27 | 25.04 | 25.15 | 23.96 | 24.09 | 22.66 | qfq | 1,774,728 | 43,257,096 | -3.95% |
| 2023-07-26 | 25.78 | 25.84 | 24.93 | 25.08 | 23.59 | qfq | 1,641,780 | 41,368,093 | -2.72% |
| 2023-07-25 | 25.13 | 25.81 | 25.02 | 25.78 | 24.25 | qfq | 1,452,666 | 37,085,001 | 4.08% |
| 2023-07-24 | 26.00 | 26.00 | 24.54 | 24.77 | 23.30 | qfq | 1,942,708 | 48,644,735 | -5.06% |
| 2023-07-21 | 25.01 | 26.48 | 24.75 | 26.09 | 24.54 | qfq | 2,206,439 | 57,176,413 | 4.07% |
| 2023-07-20 | 24.96 | 25.38 | 24.86 | 25.07 | 23.59 | qfq | 908,208 | 22,829,126 | 0.89% |
| 2023-07-19 | 25.55 | 25.60 | 24.75 | 24.85 | 23.38 | qfq | 894,588 | 22,381,732 | -2.66% |
| 2023-07-18 | 25.75 | 25.75 | 25.21 | 25.53 | 24.02 | qfq | 550,237 | 13,990,750 | 0.16% |
| 2023-07-17 | 25.48 | 25.60 | 25.04 | 25.49 | 23.98 | qfq | 715,814 | 18,200,996 | -0.16% |