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
杭可科技688006.SH
最近收盘价20.712026-07-17
最近交易日2026-07-17
成交量（股）16,390,487
成交额（元）354,168,959
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.166 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-26 | 2025-10-13 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-08 | 2025-03-17 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-28 | 2023-12-06 | cash_dividend | 0.08 | — | — | — | 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 | 22.74 | 22.97 | 20.62 | 20.71 | 20.71 | qfq | 16,390,487 | 354,168,959 | -9.13% |
| 2026-07-16 | 24.40 | 24.95 | 22.66 | 22.79 | 22.79 | qfq | 13,214,010 | 312,113,820 | -6.90% |
| 2026-07-15 | 24.00 | 24.94 | 23.80 | 24.48 | 24.48 | qfq | 10,728,792 | 262,333,380 | 2.00% |
| 2026-07-14 | 24.20 | 24.27 | 23.12 | 24.00 | 24.00 | qfq | 9,515,069 | 226,761,105 | -0.58% |
| 2026-07-13 | 25.81 | 25.91 | 24.05 | 24.14 | 24.14 | qfq | 11,116,323 | 276,037,258 | -6.83% |
| 2026-07-10 | 27.33 | 27.73 | 25.83 | 25.91 | 25.91 | qfq | 11,814,755 | 316,163,111 | -5.64% |
| 2026-07-09 | 26.49 | 27.75 | 25.75 | 27.46 | 27.46 | qfq | 12,782,945 | 342,308,620 | 4.37% |
| 2026-07-08 | 27.50 | 27.80 | 26.17 | 26.31 | 26.31 | qfq | 11,562,597 | 312,586,684 | -4.74% |
| 2026-07-07 | 28.27 | 29.03 | 27.39 | 27.62 | 27.62 | qfq | 12,043,938 | 338,502,321 | -3.22% |
| 2026-07-06 | 30.75 | 31.04 | 28.33 | 28.54 | 28.54 | qfq | 16,613,524 | 487,701,584 | -7.13% |
| 2026-07-03 | 32.78 | 32.91 | 30.69 | 30.73 | 30.73 | qfq | 13,086,297 | 412,901,817 | -6.25% |
| 2026-07-02 | 33.40 | 34.54 | 32.70 | 32.78 | 32.78 | qfq | 10,250,315 | 343,025,311 | -4.26% |
| 2026-07-01 | 36.74 | 36.74 | 34.01 | 34.24 | 34.24 | qfq | 14,648,652 | 510,629,097 | -6.32% |
| 2026-06-30 | 35.31 | 37.77 | 34.67 | 36.55 | 36.55 | qfq | 14,133,892 | 516,046,286 | 4.55% |
| 2026-06-29 | 35.22 | 36.50 | 33.90 | 34.96 | 34.96 | qfq | 12,794,940 | 447,435,609 | -1.66% |
| 2026-06-26 | 37.82 | 37.98 | 35.50 | 35.55 | 35.55 | qfq | 12,840,038 | 467,760,726 | -7.13% |
| 2026-06-25 | 39.54 | 40.00 | 37.47 | 38.28 | 38.28 | qfq | 15,243,044 | 582,848,051 | -3.79% |
| 2026-06-24 | 37.80 | 40.89 | 37.31 | 39.79 | 39.79 | qfq | 24,864,031 | 983,518,918 | 4.24% |
| 2026-06-23 | 37.11 | 38.82 | 36.08 | 38.17 | 38.17 | qfq | 23,822,805 | 898,091,814 | 1.49% |
| 2026-06-22 | 37.18 | 37.75 | 36.13 | 37.61 | 37.61 | qfq | 23,394,537 | 867,241,717 | 1.35% |
| 2026-06-18 | 37.76 | 38.12 | 36.59 | 37.11 | 37.11 | qfq | 19,669,572 | 729,887,955 | -1.77% |
| 2026-06-17 | 39.36 | 39.72 | 36.71 | 37.78 | 37.78 | qfq | 22,245,699 | 839,261,475 | -4.01% |
| 2026-06-16 | 36.36 | 39.58 | 36.18 | 39.36 | 39.36 | qfq | 31,997,833 | 1,221,592,718 | 8.61% |
| 2026-06-15 | 32.95 | 36.54 | 32.24 | 36.24 | 36.24 | qfq | 25,201,433 | 872,985,123 | 10.05% |
| 2026-06-12 | 33.00 | 35.00 | 32.70 | 32.93 | 32.93 | qfq | 19,946,358 | 673,656,259 | 0.92% |
| 2026-06-11 | 33.97 | 34.36 | 32.40 | 32.63 | 32.63 | qfq | 13,358,797 | 442,590,084 | -4.25% |
| 2026-06-10 | 34.50 | 35.55 | 32.91 | 34.08 | 34.08 | qfq | 20,538,136 | 701,092,328 | -2.91% |
| 2026-06-09 | 32.00 | 35.58 | 31.70 | 35.10 | 35.10 | qfq | 34,869,281 | 1,190,927,971 | 12.50% |
| 2026-06-08 | 30.82 | 32.33 | 30.33 | 31.20 | 31.20 | qfq | 23,268,250 | 727,452,235 | -1.45% |
| 2026-06-05 | 33.31 | 33.35 | 30.20 | 31.66 | 31.66 | qfq | 28,101,196 | 891,538,778 | -6.52% |
| 2026-06-04 | 34.04 | 35.07 | 33.10 | 33.87 | 33.87 | qfq | 22,687,478 | 771,428,820 | -3.97% |
| 2026-06-03 | 36.82 | 39.54 | 34.76 | 35.27 | 35.27 | qfq | 41,412,505 | 1,548,447,116 | -2.22% |
| 2026-06-02 | 37.00 | 37.60 | 35.40 | 36.07 | 36.07 | qfq | 24,673,144 | 892,869,032 | -1.61% |
| 2026-06-01 | 39.01 | 42.57 | 36.29 | 36.66 | 36.66 | qfq | 38,764,336 | 1,514,049,165 | -7.54% |
| 2026-05-29 | 40.00 | 40.90 | 37.09 | 39.65 | 39.65 | qfq | 47,553,124 | 1,854,737,174 | 0.53% |
| 2026-05-28 | 32.81 | 39.44 | 32.35 | 39.44 | 39.27 | qfq | 55,378,470 | 2,050,846,644 | 19.99% |
| 2026-05-27 | 34.49 | 35.30 | 32.74 | 32.87 | 32.73 | qfq | 17,048,265 | 575,610,463 | -5.25% |
| 2026-05-26 | 34.80 | 35.59 | 34.27 | 34.69 | 34.54 | qfq | 13,027,505 | 454,019,321 | -0.89% |
| 2026-05-25 | 35.18 | 35.49 | 33.90 | 35.00 | 34.85 | qfq | 15,472,859 | 539,083,358 | -0.57% |
| 2026-05-22 | 34.45 | 35.66 | 33.80 | 35.20 | 35.05 | qfq | 15,351,367 | 535,719,083 | 4.05% |
| 2026-05-21 | 35.00 | 36.42 | 33.83 | 33.83 | 33.69 | qfq | 20,412,866 | 720,393,618 | -2.37% |
| 2026-05-20 | 33.76 | 35.01 | 33.76 | 34.65 | 34.50 | qfq | 14,646,606 | 504,248,200 | 1.85% |
| 2026-05-19 | 34.14 | 34.50 | 33.06 | 34.02 | 33.88 | qfq | 18,347,033 | 621,630,461 | -0.58% |
| 2026-05-18 | 32.65 | 36.90 | 32.00 | 34.22 | 34.08 | qfq | 34,111,790 | 1,201,650,832 | 5.91% |
| 2026-05-15 | 32.00 | 33.30 | 31.78 | 32.31 | 32.17 | qfq | 13,885,610 | 450,622,087 | 0.59% |
| 2026-05-14 | 32.90 | 33.10 | 31.71 | 32.12 | 31.98 | qfq | 11,846,729 | 382,316,862 | -2.04% |
| 2026-05-13 | 33.40 | 33.60 | 32.61 | 32.79 | 32.65 | qfq | 14,370,075 | 473,824,531 | -2.99% |
| 2026-05-12 | 33.92 | 34.98 | 33.35 | 33.80 | 33.66 | qfq | 15,445,901 | 526,385,028 | -0.32% |
| 2026-05-11 | 32.70 | 34.48 | 32.50 | 33.91 | 33.77 | qfq | 17,407,736 | 585,201,068 | 3.13% |
| 2026-05-08 | 33.57 | 35.09 | 32.68 | 32.88 | 32.74 | qfq | 21,453,445 | 724,239,688 | -2.14% |
| 2026-05-07 | 33.18 | 33.81 | 32.76 | 33.60 | 33.46 | qfq | 14,256,181 | 474,168,264 | 1.24% |
| 2026-05-06 | 32.19 | 33.95 | 32.15 | 33.19 | 33.05 | qfq | 18,159,785 | 596,851,771 | 4.04% |
| 2026-04-30 | 31.94 | 32.80 | 31.61 | 31.90 | 31.77 | qfq | 12,361,133 | 396,429,284 | -0.13% |
| 2026-04-29 | 30.80 | 32.22 | 30.70 | 31.94 | 31.81 | qfq | 15,705,789 | 495,170,832 | 2.37% |
| 2026-04-28 | 31.75 | 32.07 | 30.86 | 31.20 | 31.07 | qfq | 11,325,448 | 355,994,444 | -1.61% |
| 2026-04-27 | 29.95 | 32.17 | 29.95 | 31.71 | 31.58 | qfq | 16,150,598 | 504,997,808 | 5.17% |
| 2026-04-24 | 30.28 | 30.57 | 29.79 | 30.15 | 30.02 | qfq | 9,088,928 | 274,347,434 | -0.43% |
| 2026-04-23 | 30.60 | 30.90 | 30.17 | 30.28 | 30.15 | qfq | 9,591,710 | 291,730,206 | -1.37% |
| 2026-04-22 | 30.72 | 31.29 | 30.35 | 30.70 | 30.57 | qfq | 11,178,992 | 343,595,021 | -0.29% |
| 2026-04-21 | 30.96 | 31.39 | 30.14 | 30.79 | 30.66 | qfq | 13,539,835 | 416,292,732 | -1.50% |
| 2026-04-20 | 31.62 | 32.00 | 30.83 | 31.26 | 31.13 | qfq | 18,930,486 | 590,254,332 | -1.91% |
| 2026-04-17 | 30.77 | 32.41 | 30.11 | 31.87 | 31.74 | qfq | 22,077,509 | 691,416,826 | 5.15% |
| 2026-04-16 | 29.70 | 31.68 | 29.50 | 30.31 | 30.18 | qfq | 24,849,999 | 761,644,552 | 3.27% |
| 2026-04-15 | 31.40 | 31.40 | 29.24 | 29.35 | 29.23 | qfq | 20,922,237 | 627,431,548 | -6.74% |
| 2026-04-14 | 28.90 | 31.74 | 28.90 | 31.47 | 31.34 | qfq | 24,699,153 | 756,218,625 | 10.19% |
| 2026-04-13 | 28.90 | 29.30 | 28.29 | 28.56 | 28.44 | qfq | 9,511,192 | 272,972,017 | -1.35% |
| 2026-04-10 | 28.55 | 29.63 | 28.55 | 28.95 | 28.83 | qfq | 12,611,461 | 368,329,904 | 2.95% |
| 2026-04-09 | 27.90 | 28.78 | 27.63 | 28.12 | 28.00 | qfq | 7,325,703 | 207,047,235 | -0.18% |
| 2026-04-08 | 28.00 | 28.23 | 27.70 | 28.17 | 28.05 | qfq | 8,853,241 | 247,969,591 | 2.81% |
| 2026-04-07 | 26.89 | 28.21 | 26.80 | 27.40 | 27.28 | qfq | 7,428,979 | 205,448,068 | 1.90% |
| 2026-04-03 | 27.58 | 27.84 | 26.89 | 26.89 | 26.78 | qfq | 5,357,523 | 145,534,309 | -2.50% |
| 2026-04-02 | 28.00 | 28.09 | 27.31 | 27.58 | 27.46 | qfq | 7,484,515 | 206,854,451 | -1.32% |
| 2026-04-01 | 27.10 | 28.33 | 27.02 | 27.95 | 27.83 | qfq | 14,433,326 | 400,172,512 | 4.06% |
| 2026-03-31 | 26.74 | 27.60 | 26.33 | 26.86 | 26.75 | qfq | 12,322,173 | 333,329,205 | 0.41% |
| 2026-03-30 | 25.60 | 26.84 | 25.34 | 26.75 | 26.64 | qfq | 13,023,210 | 340,280,953 | 3.92% |
| 2026-03-27 | 24.97 | 26.10 | 24.80 | 25.74 | 25.63 | qfq | 8,328,091 | 214,066,513 | 1.46% |
| 2026-03-26 | 25.28 | 25.95 | 25.08 | 25.37 | 25.26 | qfq | 7,769,196 | 198,180,081 | 0.67% |
| 2026-03-25 | 25.00 | 25.49 | 25.00 | 25.20 | 25.09 | qfq | 5,941,683 | 149,977,671 | 0.88% |
| 2026-03-24 | 25.38 | 25.39 | 24.11 | 24.98 | 24.87 | qfq | 7,155,401 | 176,491,786 | 0.48% |
| 2026-03-23 | 25.35 | 26.19 | 24.61 | 24.86 | 24.76 | qfq | 10,029,242 | 254,156,152 | -2.74% |
| 2026-03-20 | 25.36 | 26.60 | 25.36 | 25.56 | 25.45 | qfq | 9,549,666 | 247,693,057 | 0.55% |
| 2026-03-19 | 26.00 | 26.47 | 25.12 | 25.42 | 25.31 | qfq | 11,375,182 | 290,803,952 | -4.90% |
| 2026-03-18 | 26.99 | 27.25 | 26.41 | 26.73 | 26.62 | qfq | 5,155,727 | 137,532,667 | -1.00% |
| 2026-03-17 | 27.95 | 28.34 | 26.96 | 27.00 | 26.89 | qfq | 5,644,628 | 155,335,433 | -3.16% |
| 2026-03-16 | 27.92 | 28.22 | 27.50 | 27.88 | 27.76 | qfq | 5,856,261 | 162,883,991 | -0.61% |
| 2026-03-13 | 28.40 | 28.83 | 27.95 | 28.05 | 27.93 | qfq | 8,262,836 | 234,575,153 | -1.48% |
| 2026-03-12 | 27.88 | 28.69 | 27.58 | 28.47 | 28.35 | qfq | 11,220,370 | 316,949,690 | 1.79% |
| 2026-03-11 | 27.21 | 28.78 | 27.12 | 27.97 | 27.85 | qfq | 13,485,874 | 379,995,340 | 2.83% |
| 2026-03-10 | 26.98 | 27.45 | 26.55 | 27.20 | 27.09 | qfq | 6,717,570 | 182,282,756 | 2.56% |
| 2026-03-09 | 26.60 | 26.73 | 25.56 | 26.52 | 26.41 | qfq | 7,690,295 | 200,523,114 | -1.38% |
| 2026-03-06 | 26.93 | 27.17 | 26.59 | 26.89 | 26.78 | qfq | 5,044,959 | 135,845,748 | -0.15% |
| 2026-03-05 | 27.39 | 27.57 | 26.63 | 26.93 | 26.82 | qfq | 6,570,617 | 177,776,433 | 0.19% |
| 2026-03-04 | 27.48 | 27.95 | 26.87 | 26.88 | 26.77 | qfq | 8,042,722 | 219,182,346 | -3.83% |
| 2026-03-03 | 29.06 | 30.05 | 27.81 | 27.95 | 27.83 | qfq | 10,147,435 | 290,512,688 | -3.32% |
| 2026-03-02 | 29.36 | 29.70 | 28.68 | 28.91 | 28.79 | qfq | 8,804,965 | 256,182,624 | -3.38% |
| 2026-02-27 | 30.20 | 30.65 | 29.66 | 29.92 | 29.79 | qfq | 6,148,643 | 184,482,592 | -1.06% |
| 2026-02-26 | 30.87 | 30.87 | 30.11 | 30.24 | 30.11 | qfq | 5,465,922 | 165,446,676 | -1.27% |
| 2026-02-25 | 30.15 | 30.96 | 30.03 | 30.63 | 30.50 | qfq | 5,038,438 | 154,359,993 | 1.59% |
| 2026-02-24 | 30.59 | 30.68 | 30.04 | 30.15 | 30.02 | qfq | 4,401,383 | 133,394,398 | -0.36% |
| 2026-02-13 | 30.58 | 30.82 | 30.15 | 30.26 | 30.13 | qfq | 4,219,099 | 128,908,382 | -1.56% |
| 2026-02-12 | 30.80 | 30.85 | 30.41 | 30.74 | 30.61 | qfq | 4,110,996 | 125,967,657 | 0.46% |
| 2026-02-11 | 30.70 | 30.98 | 30.41 | 30.60 | 30.47 | qfq | 4,888,142 | 149,938,501 | -0.68% |
| 2026-02-10 | 31.38 | 31.59 | 30.65 | 30.81 | 30.68 | qfq | 4,426,388 | 136,671,301 | -1.53% |
| 2026-02-09 | 31.45 | 31.99 | 31.16 | 31.29 | 31.16 | qfq | 6,526,104 | 205,864,794 | 1.23% |
| 2026-02-06 | 29.52 | 31.50 | 29.22 | 30.91 | 30.78 | qfq | 10,327,672 | 317,006,499 | 2.83% |
| 2026-02-05 | 30.37 | 30.81 | 29.80 | 30.06 | 29.93 | qfq | 5,868,709 | 177,009,131 | -2.12% |
| 2026-02-04 | 30.50 | 30.80 | 29.88 | 30.71 | 30.58 | qfq | 6,854,823 | 207,876,947 | -0.03% |
| 2026-02-03 | 29.40 | 30.77 | 29.28 | 30.72 | 30.59 | qfq | 8,570,299 | 258,848,705 | 5.42% |
| 2026-02-02 | 29.90 | 30.39 | 29.10 | 29.14 | 29.02 | qfq | 8,194,142 | 242,592,009 | -3.51% |
| 2026-01-30 | 30.03 | 30.67 | 29.22 | 30.20 | 30.07 | qfq | 8,266,292 | 247,717,931 | -0.63% |
| 2026-01-29 | 31.33 | 31.74 | 30.30 | 30.39 | 30.26 | qfq | 8,339,815 | 258,153,011 | -3.00% |
| 2026-01-28 | 32.01 | 32.34 | 31.15 | 31.33 | 31.20 | qfq | 8,665,992 | 272,930,145 | -3.00% |
| 2026-01-27 | 32.55 | 32.98 | 30.55 | 32.30 | 32.16 | qfq | 13,599,540 | 428,462,400 | -1.40% |
| 2026-01-26 | 34.58 | 35.02 | 32.58 | 32.76 | 32.62 | qfq | 14,747,408 | 490,992,537 | -4.13% |
| 2026-01-23 | 31.81 | 34.39 | 31.81 | 34.17 | 34.03 | qfq | 21,910,265 | 735,826,927 | 7.42% |
| 2026-01-22 | 32.18 | 32.85 | 31.62 | 31.81 | 31.68 | qfq | 7,041,703 | 225,070,026 | -1.15% |
| 2026-01-21 | 31.30 | 32.58 | 31.16 | 32.18 | 32.04 | qfq | 9,575,965 | 307,451,915 | 2.16% |
| 2026-01-20 | 32.66 | 33.01 | 31.06 | 31.50 | 31.37 | qfq | 14,354,274 | 456,096,234 | -5.46% |
| 2026-01-19 | 33.26 | 33.75 | 32.39 | 33.32 | 33.18 | qfq | 11,324,388 | 375,994,128 | 0.21% |
| 2026-01-16 | 34.29 | 34.29 | 32.56 | 33.25 | 33.11 | qfq | 13,258,939 | 439,743,292 | -1.98% |
| 2026-01-15 | 32.66 | 34.13 | 32.52 | 33.92 | 33.78 | qfq | 19,177,436 | 643,785,745 | 3.86% |
| 2026-01-14 | 31.91 | 33.50 | 31.91 | 32.66 | 32.52 | qfq | 16,727,141 | 546,233,081 | 2.35% |
| 2026-01-13 | 32.51 | 33.08 | 31.77 | 31.91 | 31.78 | qfq | 12,292,757 | 397,143,522 | -2.65% |
| 2026-01-12 | 32.30 | 32.78 | 31.39 | 32.78 | 32.64 | qfq | 15,948,767 | 513,558,036 | 0.77% |
| 2026-01-09 | 32.20 | 33.20 | 31.90 | 32.53 | 32.39 | qfq | 14,741,051 | 479,871,616 | 0.06% |
| 2026-01-08 | 33.40 | 33.40 | 32.14 | 32.51 | 32.37 | qfq | 15,860,529 | 519,810,329 | -3.53% |
| 2026-01-07 | 31.25 | 34.99 | 30.96 | 33.70 | 33.56 | qfq | 28,491,984 | 949,519,733 | 8.96% |
| 2026-01-06 | 30.71 | 31.93 | 30.66 | 30.93 | 30.80 | qfq | 13,359,917 | 416,037,877 | 1.08% |
| 2026-01-05 | 29.50 | 30.90 | 29.08 | 30.60 | 30.47 | qfq | 11,709,379 | 352,251,346 | 4.47% |
| 2025-12-31 | 29.88 | 30.00 | 29.19 | 29.29 | 29.17 | qfq | 6,024,973 | 177,558,602 | -1.88% |
| 2025-12-30 | 29.36 | 30.15 | 28.96 | 29.85 | 29.72 | qfq | 7,887,382 | 234,120,631 | 1.15% |
| 2025-12-29 | 29.30 | 30.28 | 29.11 | 29.51 | 29.39 | qfq | 8,227,006 | 243,479,554 | -0.17% |
| 2025-12-26 | 29.44 | 30.20 | 29.20 | 29.56 | 29.44 | qfq | 8,863,836 | 262,902,731 | 0.44% |
| 2025-12-25 | 29.72 | 29.80 | 28.80 | 29.43 | 29.31 | qfq | 7,821,512 | 228,188,301 | -0.57% |
| 2025-12-24 | 28.91 | 29.67 | 28.71 | 29.60 | 29.48 | qfq | 8,495,358 | 249,203,088 | 2.10% |
| 2025-12-23 | 28.50 | 29.53 | 28.46 | 28.99 | 28.87 | qfq | 11,161,164 | 324,149,973 | 2.47% |
| 2025-12-22 | 27.85 | 28.73 | 27.77 | 28.29 | 28.17 | qfq | 5,396,625 | 152,385,820 | 2.02% |
| 2025-12-19 | 27.90 | 27.97 | 27.42 | 27.73 | 27.61 | qfq | 5,050,652 | 139,956,064 | 0.18% |
| 2025-12-18 | 27.95 | 28.27 | 27.67 | 27.68 | 27.56 | qfq | 3,686,752 | 102,973,138 | -1.46% |
| 2025-12-17 | 27.50 | 28.10 | 27.35 | 28.09 | 27.97 | qfq | 5,074,403 | 140,946,064 | 2.71% |
| 2025-12-16 | 27.90 | 27.95 | 26.97 | 27.35 | 27.23 | qfq | 5,887,996 | 160,608,292 | -1.80% |
| 2025-12-15 | 28.35 | 28.50 | 27.70 | 27.85 | 27.73 | qfq | 5,754,092 | 161,232,505 | -2.04% |
| 2025-12-12 | 28.33 | 28.55 | 27.94 | 28.43 | 28.31 | qfq | 5,700,466 | 161,087,445 | 0.49% |
| 2025-12-11 | 28.59 | 29.06 | 28.29 | 28.29 | 28.17 | qfq | 7,002,084 | 200,763,634 | -1.05% |
| 2025-12-10 | 29.06 | 29.06 | 28.25 | 28.59 | 28.47 | qfq | 5,610,365 | 159,848,055 | -1.24% |
| 2025-12-09 | 29.35 | 29.45 | 28.80 | 28.95 | 28.83 | qfq | 7,411,181 | 215,214,864 | -1.83% |
| 2025-12-08 | 28.25 | 29.95 | 28.17 | 29.49 | 29.37 | qfq | 12,825,741 | 374,194,314 | 5.13% |
| 2025-12-05 | 28.18 | 28.25 | 27.47 | 28.05 | 27.93 | qfq | 4,705,274 | 131,134,385 | 0.75% |
| 2025-12-04 | 27.81 | 28.04 | 27.53 | 27.84 | 27.72 | qfq | 3,788,320 | 105,405,396 | 0.32% |
| 2025-12-03 | 28.20 | 28.40 | 27.57 | 27.75 | 27.63 | qfq | 5,699,012 | 159,014,289 | -1.49% |
| 2025-12-02 | 28.59 | 28.70 | 28.05 | 28.17 | 28.05 | qfq | 5,002,357 | 141,480,835 | -1.81% |
| 2025-12-01 | 28.88 | 29.06 | 28.47 | 28.69 | 28.57 | qfq | 5,960,791 | 170,998,349 | -0.38% |
| 2025-11-28 | 28.40 | 29.11 | 28.10 | 28.80 | 28.68 | qfq | 5,226,899 | 150,067,056 | 1.30% |
| 2025-11-27 | 28.28 | 29.02 | 27.92 | 28.43 | 28.31 | qfq | 6,927,616 | 198,633,534 | 1.03% |
| 2025-11-26 | 28.25 | 28.45 | 27.90 | 28.14 | 28.02 | qfq | 5,096,242 | 143,782,664 | -0.39% |
| 2025-11-25 | 28.49 | 28.85 | 28.05 | 28.25 | 28.13 | qfq | 6,742,206 | 192,000,603 | 0.07% |
| 2025-11-24 | 27.70 | 28.70 | 27.60 | 28.23 | 28.11 | qfq | 10,042,685 | 282,275,500 | 3.22% |
| 2025-11-21 | 28.74 | 29.00 | 27.30 | 27.35 | 27.23 | qfq | 12,643,593 | 352,679,389 | -6.50% |
| 2025-11-20 | 30.10 | 30.58 | 29.15 | 29.25 | 29.13 | qfq | 8,620,902 | 255,896,068 | -2.17% |
| 2025-11-19 | 30.50 | 31.66 | 29.61 | 29.90 | 29.77 | qfq | 9,402,573 | 284,096,378 | -2.51% |
| 2025-11-18 | 32.00 | 32.40 | 30.30 | 30.67 | 30.54 | qfq | 12,543,034 | 389,287,007 | -4.45% |
| 2025-11-17 | 31.70 | 32.39 | 31.22 | 32.10 | 31.96 | qfq | 14,657,295 | 467,050,343 | 1.13% |
| 2025-11-14 | 30.55 | 32.68 | 30.52 | 31.74 | 31.61 | qfq | 23,033,776 | 736,548,492 | 2.06% |
| 2025-11-13 | 29.74 | 32.20 | 29.64 | 31.10 | 30.97 | qfq | 18,887,378 | 584,671,584 | 4.33% |
| 2025-11-12 | 30.56 | 30.99 | 29.55 | 29.81 | 29.68 | qfq | 12,650,959 | 379,740,664 | -3.68% |
| 2025-11-11 | 31.81 | 32.48 | 30.83 | 30.95 | 30.82 | qfq | 13,121,994 | 413,229,827 | -2.37% |
| 2025-11-10 | 32.90 | 33.39 | 31.48 | 31.70 | 31.57 | qfq | 11,877,207 | 382,469,527 | -3.00% |
| 2025-11-07 | 32.00 | 33.33 | 31.59 | 32.68 | 32.54 | qfq | 11,125,025 | 363,142,718 | 1.33% |
| 2025-11-06 | 31.68 | 32.62 | 31.68 | 32.25 | 32.11 | qfq | 7,792,912 | 250,554,477 | 1.26% |
| 2025-11-05 | 30.52 | 32.23 | 30.45 | 31.85 | 31.72 | qfq | 10,988,640 | 346,547,677 | 2.91% |
| 2025-11-04 | 31.83 | 32.16 | 30.65 | 30.95 | 30.82 | qfq | 8,609,403 | 268,452,557 | -2.92% |
| 2025-11-03 | 32.69 | 32.90 | 31.08 | 31.88 | 31.75 | qfq | 12,005,790 | 379,618,572 | -2.48% |
| 2025-10-31 | 32.25 | 34.28 | 32.25 | 32.69 | 32.55 | qfq | 19,852,492 | 665,518,755 | 0.93% |
| 2025-10-30 | 33.50 | 33.58 | 32.20 | 32.39 | 32.25 | qfq | 20,087,901 | 655,649,128 | -4.62% |
| 2025-10-29 | 30.97 | 34.14 | 30.97 | 33.96 | 33.82 | qfq | 17,996,117 | 587,398,194 | 8.26% |
| 2025-10-28 | 30.96 | 31.87 | 30.35 | 31.37 | 31.24 | qfq | 16,380,534 | 509,907,147 | -3.71% |
| 2025-10-27 | 33.15 | 33.59 | 32.05 | 32.58 | 32.44 | qfq | 10,378,087 | 339,590,667 | -0.21% |
| 2025-10-24 | 31.95 | 32.74 | 31.90 | 32.65 | 32.51 | qfq | 7,304,904 | 236,275,955 | 2.64% |
| 2025-10-23 | 32.00 | 32.14 | 31.30 | 31.81 | 31.68 | qfq | 6,149,722 | 194,383,429 | -0.93% |
| 2025-10-22 | 32.09 | 32.39 | 31.70 | 32.11 | 31.97 | qfq | 5,014,188 | 160,645,853 | -0.43% |
| 2025-10-21 | 32.58 | 32.58 | 31.82 | 32.25 | 32.11 | qfq | 7,434,322 | 239,352,375 | 0.16% |
| 2025-10-20 | 32.38 | 32.75 | 32.02 | 32.20 | 32.06 | qfq | 7,189,792 | 232,674,195 | 1.55% |
| 2025-10-17 | 32.88 | 33.57 | 31.65 | 31.71 | 31.58 | qfq | 7,503,687 | 242,181,322 | -3.41% |
| 2025-10-16 | 33.33 | 33.86 | 32.67 | 32.83 | 32.69 | qfq | 9,073,722 | 301,519,610 | -1.91% |
| 2025-10-15 | 32.98 | 33.48 | 32.36 | 33.47 | 33.33 | qfq | 8,252,001 | 272,294,702 | 2.20% |
| 2025-10-14 | 34.22 | 34.47 | 32.53 | 32.75 | 32.61 | qfq | 11,337,159 | 380,336,895 | -3.85% |
| 2025-10-13 | 30.74 | 34.48 | 30.74 | 34.06 | 33.92 | qfq | 12,782,346 | 429,061,554 | -0.55% |
| 2025-10-10 | 34.65 | 35.37 | 34.00 | 34.25 | 34.04 | qfq | 17,846,309 | 616,830,397 | -3.85% |
| 2025-10-09 | 36.94 | 37.70 | 35.51 | 35.62 | 35.40 | qfq | 22,655,750 | 828,497,820 | -2.62% |
| 2025-09-30 | 35.60 | 37.88 | 35.50 | 36.58 | 36.36 | qfq | 18,362,968 | 678,406,804 | 2.70% |
| 2025-09-29 | 36.00 | 36.83 | 35.30 | 35.62 | 35.40 | qfq | 18,820,355 | 680,597,066 | -0.92% |
| 2025-09-26 | 37.50 | 39.38 | 35.56 | 35.95 | 35.73 | qfq | 22,313,549 | 829,714,981 | -5.77% |
| 2025-09-25 | 41.00 | 41.35 | 37.99 | 38.15 | 37.92 | qfq | 27,449,178 | 1,095,514,994 | -7.74% |
| 2025-09-24 | 39.50 | 41.38 | 38.20 | 41.35 | 41.10 | qfq | 34,540,783 | 1,383,298,547 | 3.43% |
| 2025-09-23 | 38.00 | 40.20 | 37.32 | 39.98 | 39.74 | qfq | 31,503,595 | 1,226,589,743 | 6.33% |
| 2025-09-22 | 36.87 | 37.87 | 35.88 | 37.60 | 37.37 | qfq | 16,782,409 | 617,544,724 | 1.02% |
| 2025-09-19 | 36.80 | 38.80 | 35.83 | 37.22 | 36.99 | qfq | 22,954,849 | 861,850,661 | 0.62% |
| 2025-09-18 | 35.60 | 38.75 | 35.21 | 36.99 | 36.76 | qfq | 28,831,663 | 1,063,598,342 | 3.73% |
| 2025-09-17 | 34.80 | 36.43 | 34.60 | 35.66 | 35.44 | qfq | 17,827,661 | 634,196,833 | 0.00% |
| 2025-09-16 | 36.86 | 36.86 | 33.95 | 35.66 | 35.44 | qfq | 32,868,414 | 1,158,841,653 | -6.53% |
| 2025-09-15 | 37.63 | 38.70 | 37.51 | 38.15 | 37.92 | qfq | 22,021,243 | 839,024,402 | 1.68% |
| 2025-09-12 | 39.29 | 39.60 | 36.87 | 37.52 | 37.29 | qfq | 28,832,831 | 1,096,887,726 | -6.20% |
| 2025-09-11 | 40.02 | 41.29 | 38.08 | 40.00 | 39.75 | qfq | 38,261,642 | 1,514,845,704 | -3.36% |
| 2025-09-10 | 37.20 | 41.79 | 37.18 | 41.39 | 41.14 | qfq | 42,282,698 | 1,694,870,534 | 5.88% |
| 2025-09-09 | 38.92 | 40.50 | 37.58 | 39.09 | 38.85 | qfq | 37,113,693 | 1,444,881,519 | -0.81% |
| 2025-09-08 | 39.03 | 43.60 | 35.71 | 39.41 | 39.17 | qfq | 56,416,961 | 2,174,380,357 | 2.26% |
| 2025-09-05 | 31.80 | 38.54 | 31.80 | 38.54 | 38.30 | qfq | 47,968,668 | 1,749,276,433 | 19.99% |
| 2025-09-04 | 29.26 | 34.10 | 29.26 | 32.12 | 31.92 | qfq | 47,926,644 | 1,548,968,664 | 9.89% |
| 2025-09-03 | 30.15 | 31.04 | 28.80 | 29.23 | 29.05 | qfq | 32,036,553 | 954,232,926 | -3.59% |
| 2025-09-02 | 29.85 | 32.32 | 29.50 | 30.32 | 30.13 | qfq | 50,345,815 | 1,542,454,796 | 0.56% |
| 2025-09-01 | 27.16 | 30.89 | 27.02 | 30.15 | 29.97 | qfq | 55,704,777 | 1,649,429,644 | 17.13% |
| 2025-08-29 | 23.00 | 25.74 | 22.74 | 25.74 | 25.58 | qfq | 23,740,528 | 586,735,326 | 20.00% |
| 2025-08-28 | 21.05 | 21.48 | 20.64 | 21.45 | 21.32 | qfq | 7,451,912 | 157,508,537 | 1.56% |
| 2025-08-27 | 21.66 | 22.10 | 21.11 | 21.12 | 20.99 | qfq | 9,527,024 | 206,608,435 | -1.90% |
| 2025-08-26 | 21.77 | 21.78 | 21.45 | 21.53 | 21.40 | qfq | 5,456,636 | 117,815,627 | -1.15% |
| 2025-08-25 | 21.90 | 22.19 | 21.50 | 21.78 | 21.65 | qfq | 8,391,008 | 182,954,017 | 0.60% |
| 2025-08-22 | 21.24 | 21.74 | 21.20 | 21.65 | 21.52 | qfq | 7,383,036 | 158,963,850 | 1.64% |
| 2025-08-21 | 21.85 | 21.85 | 21.14 | 21.30 | 21.17 | qfq | 6,780,567 | 144,879,117 | -1.66% |
| 2025-08-20 | 21.47 | 21.69 | 21.09 | 21.66 | 21.53 | qfq | 6,177,222 | 131,909,827 | 1.21% |
| 2025-08-19 | 21.69 | 21.69 | 21.14 | 21.40 | 21.27 | qfq | 6,468,443 | 138,244,224 | -0.51% |
| 2025-08-18 | 21.16 | 21.90 | 21.13 | 21.51 | 21.38 | qfq | 7,885,516 | 169,473,416 | 1.89% |
| 2025-08-15 | 20.78 | 21.22 | 20.75 | 21.11 | 20.98 | qfq | 4,840,519 | 102,227,273 | 1.49% |
| 2025-08-14 | 21.40 | 21.40 | 20.66 | 20.80 | 20.67 | qfq | 5,822,542 | 122,193,188 | -2.80% |
| 2025-08-13 | 21.12 | 21.46 | 21.01 | 21.40 | 21.27 | qfq | 4,869,628 | 103,728,628 | 0.14% |
| 2025-08-12 | 21.43 | 21.53 | 21.00 | 21.37 | 21.24 | qfq | 6,043,003 | 128,231,240 | -0.47% |
| 2025-08-11 | 20.49 | 21.78 | 20.41 | 21.47 | 21.34 | qfq | 11,060,571 | 233,984,662 | 5.76% |
| 2025-08-08 | 20.43 | 20.63 | 20.20 | 20.30 | 20.18 | qfq | 3,916,473 | 79,661,779 | -0.64% |
| 2025-08-07 | 20.61 | 20.80 | 20.31 | 20.43 | 20.30 | qfq | 4,231,195 | 86,781,666 | -1.54% |
| 2025-08-06 | 20.50 | 20.77 | 20.35 | 20.75 | 20.62 | qfq | 4,891,114 | 100,875,232 | 1.37% |
| 2025-08-05 | 20.45 | 20.66 | 20.31 | 20.47 | 20.34 | qfq | 3,776,737 | 77,333,024 | 0.15% |
| 2025-08-04 | 19.98 | 20.49 | 19.96 | 20.44 | 20.31 | qfq | 3,992,450 | 80,841,090 | 1.39% |
| 2025-08-01 | 20.00 | 20.41 | 19.93 | 20.16 | 20.04 | qfq | 4,366,636 | 88,188,962 | 0.85% |
| 2025-07-31 | 20.32 | 20.55 | 19.90 | 19.99 | 19.87 | qfq | 5,801,833 | 117,261,045 | -1.62% |
| 2025-07-30 | 20.77 | 20.80 | 20.20 | 20.32 | 20.20 | qfq | 6,797,457 | 138,809,443 | -2.17% |
| 2025-07-29 | 20.48 | 21.04 | 20.35 | 20.77 | 20.64 | qfq | 7,793,213 | 161,453,865 | 1.17% |
| 2025-07-28 | 20.35 | 20.90 | 20.35 | 20.53 | 20.40 | qfq | 6,970,950 | 143,558,780 | 0.59% |
| 2025-07-25 | 21.06 | 21.06 | 20.37 | 20.41 | 20.28 | qfq | 7,079,274 | 145,260,654 | -1.50% |
| 2025-07-24 | 19.87 | 20.83 | 19.77 | 20.72 | 20.59 | qfq | 9,618,060 | 195,515,907 | 4.59% |
| 2025-07-23 | 20.24 | 20.29 | 19.77 | 19.81 | 19.69 | qfq | 5,201,440 | 103,946,454 | -2.32% |
| 2025-07-22 | 19.70 | 20.46 | 19.50 | 20.28 | 20.16 | qfq | 8,378,304 | 169,250,540 | 3.10% |
| 2025-07-21 | 19.71 | 19.78 | 19.50 | 19.67 | 19.55 | qfq | 3,762,512 | 73,941,467 | -0.20% |
| 2025-07-18 | 19.66 | 19.98 | 19.56 | 19.71 | 19.59 | qfq | 4,860,176 | 96,157,717 | 0.82% |
| 2025-07-17 | 19.28 | 19.60 | 19.06 | 19.55 | 19.43 | qfq | 4,990,615 | 96,836,522 | 1.98% |
| 2025-07-16 | 19.08 | 19.33 | 18.92 | 19.17 | 19.05 | qfq | 3,361,601 | 64,496,917 | 0.74% |
| 2025-07-15 | 19.22 | 19.40 | 18.73 | 19.03 | 18.91 | qfq | 4,131,130 | 78,712,793 | -1.14% |
| 2025-07-14 | 19.27 | 19.61 | 19.18 | 19.25 | 19.13 | qfq | 3,717,665 | 71,979,904 | -0.05% |
| 2025-07-11 | 19.18 | 19.44 | 19.08 | 19.26 | 19.14 | qfq | 3,777,532 | 72,908,146 | 0.47% |
| 2025-07-10 | 19.11 | 19.35 | 19.08 | 19.17 | 19.05 | qfq | 2,387,787 | 45,818,066 | 0.26% |
| 2025-07-09 | 19.39 | 19.59 | 19.09 | 19.12 | 19.00 | qfq | 3,770,607 | 72,685,695 | -1.34% |
| 2025-07-08 | 19.14 | 19.49 | 19.01 | 19.38 | 19.26 | qfq | 4,363,032 | 84,311,098 | 1.57% |
| 2025-07-07 | 19.02 | 19.31 | 19.01 | 19.08 | 18.96 | qfq | 3,433,898 | 65,601,340 | -0.37% |
| 2025-07-04 | 19.47 | 19.49 | 19.07 | 19.15 | 19.03 | qfq | 5,321,164 | 102,206,239 | -2.05% |
| 2025-07-03 | 19.24 | 19.69 | 18.99 | 19.55 | 19.43 | qfq | 7,254,375 | 140,435,419 | 1.77% |
| 2025-07-02 | 19.45 | 19.62 | 19.15 | 19.21 | 19.09 | qfq | 5,467,671 | 105,447,571 | -2.09% |
| 2025-07-01 | 20.00 | 20.42 | 19.35 | 19.62 | 19.50 | qfq | 11,044,279 | 220,015,927 | 0.62% |
| 2025-06-30 | 19.46 | 19.57 | 19.00 | 19.50 | 19.38 | qfq | 5,141,717 | 99,425,232 | 0.52% |
| 2025-06-27 | 19.58 | 20.00 | 19.31 | 19.40 | 19.28 | qfq | 7,980,072 | 155,978,610 | -0.87% |
| 2025-06-26 | 19.71 | 20.20 | 19.51 | 19.57 | 19.45 | qfq | 9,378,353 | 186,476,006 | -1.21% |
| 2025-06-25 | 19.91 | 20.57 | 19.60 | 19.81 | 19.69 | qfq | 12,673,195 | 253,138,283 | -0.60% |
| 2025-06-24 | 19.40 | 20.04 | 19.10 | 19.93 | 19.81 | qfq | 11,442,705 | 225,312,202 | 3.64% |
| 2025-06-23 | 18.65 | 19.31 | 18.50 | 19.23 | 19.11 | qfq | 6,856,538 | 130,454,343 | 2.23% |
| 2025-06-20 | 18.58 | 19.07 | 18.50 | 18.81 | 18.69 | qfq | 7,100,546 | 133,955,196 | 1.24% |
| 2025-06-19 | 18.44 | 19.15 | 18.30 | 18.58 | 18.47 | qfq | 7,000,690 | 131,346,226 | 0.43% |
| 2025-06-18 | 18.55 | 18.65 | 18.12 | 18.50 | 18.39 | qfq | 5,222,626 | 95,971,291 | -1.49% |
| 2025-06-17 | 17.80 | 19.11 | 17.80 | 18.78 | 18.61 | qfq | 8,818,121 | 164,451,530 | 4.39% |
| 2025-06-16 | 17.89 | 18.09 | 17.76 | 17.99 | 17.82 | qfq | 2,849,616 | 51,109,213 | 0.84% |
| 2025-06-13 | 18.24 | 18.47 | 17.79 | 17.84 | 17.68 | qfq | 4,261,224 | 77,210,729 | -2.03% |
| 2025-06-12 | 17.93 | 18.42 | 17.75 | 18.21 | 18.04 | qfq | 3,997,651 | 72,283,161 | 1.56% |
| 2025-06-11 | 18.02 | 18.38 | 17.88 | 17.93 | 17.77 | qfq | 3,568,922 | 64,712,506 | -0.77% |
| 2025-06-10 | 18.48 | 18.74 | 17.98 | 18.07 | 17.90 | qfq | 6,639,616 | 121,958,559 | -1.09% |
| 2025-06-09 | 17.33 | 18.55 | 17.28 | 18.27 | 18.10 | qfq | 7,562,371 | 136,092,099 | 5.79% |
| 2025-06-06 | 17.18 | 17.35 | 17.16 | 17.27 | 17.11 | qfq | 1,900,402 | 32,831,259 | 0.41% |
| 2025-06-05 | 17.25 | 17.25 | 17.09 | 17.20 | 17.04 | qfq | 1,566,915 | 26,882,035 | 0.12% |
| 2025-06-04 | 16.97 | 17.29 | 16.97 | 17.18 | 17.02 | qfq | 2,055,043 | 35,307,448 | 1.00% |
| 2025-06-03 | 16.98 | 17.15 | 16.95 | 17.01 | 16.85 | qfq | 1,549,386 | 26,381,742 | -0.29% |
| 2025-05-30 | 17.26 | 17.26 | 16.99 | 17.06 | 16.90 | qfq | 1,293,167 | 22,058,365 | -0.99% |
| 2025-05-29 | 16.92 | 17.25 | 16.92 | 17.23 | 17.07 | qfq | 1,770,433 | 30,358,397 | 1.47% |
| 2025-05-28 | 17.04 | 17.16 | 16.76 | 16.98 | 16.82 | qfq | 1,796,464 | 30,459,790 | -0.29% |
| 2025-05-27 | 16.79 | 17.11 | 16.71 | 17.03 | 16.87 | qfq | 1,674,906 | 28,363,116 | 0.83% |
| 2025-05-26 | 16.98 | 16.98 | 16.72 | 16.89 | 16.73 | qfq | 1,654,152 | 27,902,675 | -0.12% |
| 2025-05-23 | 17.25 | 17.39 | 16.90 | 16.91 | 16.75 | qfq | 2,552,488 | 43,767,090 | -1.86% |
| 2025-05-22 | 17.45 | 17.56 | 17.19 | 17.23 | 17.07 | qfq | 2,101,307 | 36,418,910 | -1.82% |
| 2025-05-21 | 17.49 | 17.77 | 17.40 | 17.55 | 17.39 | qfq | 2,886,656 | 50,858,582 | 0.57% |
| 2025-05-20 | 17.45 | 17.54 | 17.27 | 17.45 | 17.29 | qfq | 1,589,842 | 27,727,017 | 0.35% |
| 2025-05-19 | 17.49 | 17.49 | 17.14 | 17.39 | 17.23 | qfq | 2,103,086 | 36,376,014 | -0.63% |
| 2025-05-16 | 17.62 | 17.75 | 17.46 | 17.50 | 17.34 | qfq | 1,795,932 | 31,587,044 | -0.51% |
| 2025-05-15 | 17.88 | 17.90 | 17.55 | 17.59 | 17.43 | qfq | 1,599,018 | 28,196,775 | -1.51% |
| 2025-05-14 | 17.62 | 18.07 | 17.61 | 17.86 | 17.70 | qfq | 3,011,167 | 53,633,040 | 0.34% |
| 2025-05-13 | 17.89 | 17.95 | 17.64 | 17.80 | 17.64 | qfq | 2,621,809 | 46,581,386 | 0.45% |
| 2025-05-12 | 17.56 | 17.74 | 17.48 | 17.72 | 17.56 | qfq | 3,496,817 | 61,634,382 | 2.90% |
| 2025-05-09 | 17.47 | 17.50 | 17.13 | 17.22 | 17.06 | qfq | 2,257,546 | 38,942,294 | -1.43% |
| 2025-05-08 | 17.07 | 17.63 | 17.07 | 17.47 | 17.31 | qfq | 3,338,673 | 58,265,463 | 1.87% |
| 2025-05-07 | 17.63 | 17.66 | 16.96 | 17.15 | 16.99 | qfq | 3,604,819 | 62,173,207 | -0.69% |
| 2025-05-06 | 17.12 | 17.34 | 17.11 | 17.27 | 17.11 | qfq | 3,336,163 | 57,438,248 | 1.29% |
| 2025-04-30 | 16.98 | 17.18 | 16.76 | 17.05 | 16.89 | qfq | 1,768,497 | 30,139,743 | 0.89% |
| 2025-04-29 | 16.78 | 17.05 | 16.47 | 16.90 | 16.74 | qfq | 2,442,610 | 41,306,656 | 2.92% |
| 2025-04-28 | 16.85 | 16.92 | 16.42 | 16.42 | 16.27 | qfq | 2,146,279 | 35,687,691 | -2.78% |
| 2025-04-25 | 16.96 | 17.10 | 16.83 | 16.89 | 16.73 | qfq | 1,757,637 | 29,799,839 | -0.24% |
| 2025-04-24 | 17.12 | 17.20 | 16.85 | 16.93 | 16.77 | qfq | 1,671,256 | 28,401,614 | -1.11% |
| 2025-04-23 | 17.09 | 17.28 | 17.06 | 17.12 | 16.96 | qfq | 1,676,000 | 28,759,997 | 0.77% |
| 2025-04-22 | 16.97 | 17.10 | 16.86 | 16.99 | 16.83 | qfq | 1,738,652 | 29,512,766 | 0.00% |
| 2025-04-21 | 16.73 | 17.03 | 16.64 | 16.99 | 16.83 | qfq | 1,934,226 | 32,763,484 | 2.23% |
| 2025-04-18 | 16.50 | 16.71 | 16.33 | 16.62 | 16.47 | qfq | 1,413,112 | 23,361,941 | -0.18% |
| 2025-04-17 | 16.54 | 16.88 | 16.54 | 16.65 | 16.50 | qfq | 1,694,388 | 28,395,074 | -0.06% |
| 2025-04-16 | 16.90 | 16.91 | 16.33 | 16.66 | 16.51 | qfq | 2,230,472 | 37,092,158 | -1.48% |
| 2025-04-15 | 16.85 | 17.03 | 16.73 | 16.91 | 16.75 | qfq | 2,059,366 | 34,730,802 | 0.77% |
| 2025-04-14 | 16.99 | 17.20 | 16.77 | 16.78 | 16.63 | qfq | 2,354,389 | 39,899,070 | -0.42% |
| 2025-04-11 | 16.60 | 17.12 | 16.42 | 16.85 | 16.70 | qfq | 2,572,257 | 43,219,195 | 1.38% |
| 2025-04-10 | 16.88 | 17.09 | 16.57 | 16.62 | 16.47 | qfq | 3,350,834 | 56,400,105 | 1.28% |
| 2025-04-09 | 15.98 | 16.55 | 15.39 | 16.41 | 16.26 | qfq | 3,783,998 | 60,908,354 | 2.18% |
| 2025-04-08 | 15.99 | 16.46 | 15.81 | 16.06 | 15.91 | qfq | 4,812,382 | 77,496,176 | 3.28% |
| 2025-04-07 | 16.95 | 17.30 | 15.03 | 15.55 | 15.41 | qfq | 7,862,502 | 125,129,606 | -13.85% |
| 2025-04-03 | 17.98 | 18.37 | 17.90 | 18.05 | 17.88 | qfq | 1,889,529 | 34,130,321 | -1.10% |
| 2025-04-02 | 18.36 | 18.39 | 18.09 | 18.25 | 18.08 | qfq | 1,578,787 | 28,847,302 | 0.88% |
| 2025-04-01 | 18.09 | 18.43 | 18.08 | 18.09 | 17.92 | qfq | 2,224,522 | 40,618,435 | 0.00% |
| 2025-03-31 | 18.45 | 18.45 | 17.85 | 18.09 | 17.92 | qfq | 2,811,717 | 50,828,095 | -1.42% |
| 2025-03-28 | 18.61 | 18.71 | 18.33 | 18.35 | 18.18 | qfq | 1,513,068 | 27,950,014 | -1.34% |
| 2025-03-27 | 18.45 | 18.75 | 18.16 | 18.60 | 18.43 | qfq | 2,213,910 | 40,880,510 | 0.16% |
| 2025-03-26 | 18.41 | 18.75 | 18.41 | 18.57 | 18.40 | qfq | 1,683,014 | 31,350,097 | 0.38% |
| 2025-03-25 | 18.61 | 18.70 | 18.34 | 18.50 | 18.33 | qfq | 2,129,921 | 39,397,197 | -0.32% |
| 2025-03-24 | 18.92 | 18.93 | 18.31 | 18.56 | 18.39 | qfq | 3,711,483 | 68,884,685 | -1.38% |
| 2025-03-21 | 19.19 | 19.40 | 18.82 | 18.82 | 18.65 | qfq | 4,125,291 | 78,554,364 | -2.69% |
| 2025-03-20 | 19.42 | 19.56 | 19.31 | 19.34 | 19.16 | qfq | 2,902,481 | 56,338,716 | -0.77% |
| 2025-03-19 | 19.88 | 19.93 | 19.42 | 19.49 | 19.31 | qfq | 5,245,856 | 102,507,930 | -2.31% |
| 2025-03-18 | 19.86 | 20.21 | 19.85 | 19.95 | 19.77 | qfq | 4,007,108 | 80,148,731 | 0.61% |
| 2025-03-17 | 19.85 | 20.02 | 19.56 | 19.83 | 19.65 | qfq | 2,863,406 | 56,626,601 | -0.40% |
| 2025-03-14 | 19.75 | 20.00 | 19.38 | 19.91 | 19.67 | qfq | 4,656,930 | 92,061,149 | 1.43% |
| 2025-03-13 | 20.21 | 20.28 | 19.50 | 19.63 | 19.39 | qfq | 4,687,388 | 92,706,924 | -2.87% |
| 2025-03-12 | 19.92 | 20.40 | 19.68 | 20.21 | 19.97 | qfq | 7,511,196 | 151,065,071 | 2.33% |
| 2025-03-11 | 19.68 | 19.88 | 19.48 | 19.75 | 19.51 | qfq | 3,867,666 | 76,024,811 | -0.75% |
| 2025-03-10 | 19.59 | 19.92 | 19.59 | 19.90 | 19.66 | qfq | 4,606,999 | 91,168,524 | 1.02% |
| 2025-03-07 | 20.33 | 20.36 | 19.55 | 19.70 | 19.46 | qfq | 6,051,254 | 120,066,273 | -2.04% |
| 2025-03-06 | 19.87 | 20.20 | 19.68 | 20.11 | 19.87 | qfq | 6,849,209 | 137,147,540 | 2.03% |
| 2025-03-05 | 19.91 | 19.92 | 19.43 | 19.71 | 19.47 | qfq | 5,569,088 | 109,212,638 | -0.95% |
| 2025-03-04 | 19.90 | 20.00 | 19.56 | 19.90 | 19.66 | qfq | 7,517,869 | 148,998,497 | -1.97% |
| 2025-03-03 | 19.59 | 21.18 | 19.51 | 20.30 | 20.05 | qfq | 13,692,906 | 280,312,477 | 5.13% |
| 2025-02-28 | 20.06 | 20.08 | 19.28 | 19.31 | 19.08 | qfq | 9,214,657 | 180,776,549 | -5.34% |
| 2025-02-27 | 20.13 | 20.83 | 20.05 | 20.40 | 20.15 | qfq | 9,793,876 | 199,507,613 | 1.04% |
| 2025-02-26 | 19.91 | 20.58 | 19.83 | 20.19 | 19.95 | qfq | 8,103,261 | 163,752,558 | 1.97% |
| 2025-02-25 | 19.67 | 20.09 | 19.52 | 19.80 | 19.56 | qfq | 6,471,447 | 128,217,384 | -0.45% |
| 2025-02-24 | 20.17 | 20.31 | 19.65 | 19.89 | 19.65 | qfq | 7,918,055 | 157,277,683 | -2.12% |
| 2025-02-21 | 20.47 | 20.92 | 20.20 | 20.32 | 20.07 | qfq | 11,091,953 | 227,254,265 | -0.54% |
| 2025-02-20 | 19.47 | 20.61 | 19.16 | 20.43 | 20.18 | qfq | 10,345,005 | 204,359,631 | 4.34% |
| 2025-02-19 | 19.35 | 19.65 | 19.14 | 19.58 | 19.34 | qfq | 9,912,651 | 192,413,754 | -0.56% |
| 2025-02-18 | 18.64 | 20.18 | 18.48 | 19.69 | 19.45 | qfq | 12,754,274 | 247,955,535 | 6.84% |
| 2025-02-17 | 18.87 | 18.87 | 18.30 | 18.43 | 18.21 | qfq | 3,752,715 | 69,663,109 | -1.39% |
| 2025-02-14 | 18.82 | 19.09 | 18.60 | 18.69 | 18.46 | qfq | 3,287,149 | 61,833,862 | 0.11% |
| 2025-02-13 | 18.79 | 19.11 | 18.62 | 18.67 | 18.44 | qfq | 4,619,694 | 87,215,593 | -0.37% |
| 2025-02-12 | 18.43 | 18.75 | 18.28 | 18.74 | 18.51 | qfq | 2,971,866 | 55,056,827 | 1.74% |
| 2025-02-11 | 18.67 | 18.77 | 18.27 | 18.42 | 18.20 | qfq | 2,918,664 | 53,708,221 | -1.29% |
| 2025-02-10 | 18.42 | 18.80 | 18.10 | 18.66 | 18.43 | qfq | 4,288,164 | 79,181,570 | 0.92% |
| 2025-02-07 | 18.21 | 18.54 | 18.11 | 18.49 | 18.27 | qfq | 4,078,846 | 75,028,142 | 1.82% |
| 2025-02-06 | 17.66 | 18.30 | 17.62 | 18.16 | 17.94 | qfq | 3,470,367 | 62,808,304 | 2.54% |
| 2025-02-05 | 17.70 | 18.00 | 17.61 | 17.71 | 17.50 | qfq | 2,277,843 | 40,584,487 | 0.23% |
| 2025-01-27 | 17.80 | 18.19 | 17.58 | 17.67 | 17.46 | qfq | 3,605,910 | 64,599,933 | -1.17% |
| 2025-01-24 | 17.11 | 17.96 | 17.11 | 17.88 | 17.66 | qfq | 3,320,142 | 58,893,366 | 3.29% |
| 2025-01-23 | 17.45 | 17.85 | 17.30 | 17.31 | 17.10 | qfq | 2,477,736 | 43,663,779 | -0.12% |
| 2025-01-22 | 17.33 | 17.52 | 17.11 | 17.33 | 17.12 | qfq | 1,621,848 | 28,002,375 | -0.69% |
| 2025-01-21 | 17.62 | 17.77 | 17.32 | 17.45 | 17.24 | qfq | 1,790,662 | 31,247,774 | -0.74% |
| 2025-01-20 | 17.56 | 17.80 | 17.40 | 17.58 | 17.37 | qfq | 1,824,355 | 32,127,235 | 0.80% |
| 2025-01-17 | 17.30 | 17.60 | 17.23 | 17.44 | 17.23 | qfq | 1,590,849 | 27,718,129 | 0.23% |
| 2025-01-16 | 17.38 | 17.85 | 17.30 | 17.40 | 17.19 | qfq | 2,468,021 | 43,335,745 | 0.17% |
| 2025-01-15 | 17.66 | 17.66 | 17.30 | 17.37 | 17.16 | qfq | 2,659,209 | 46,297,976 | -1.64% |
| 2025-01-14 | 17.00 | 17.70 | 16.90 | 17.66 | 17.45 | qfq | 3,243,169 | 56,405,770 | 4.37% |
| 2025-01-13 | 16.68 | 17.10 | 16.65 | 16.92 | 16.72 | qfq | 2,113,549 | 35,771,816 | 0.48% |
| 2025-01-10 | 16.95 | 17.23 | 16.66 | 16.84 | 16.64 | qfq | 3,088,776 | 52,272,563 | -0.65% |
| 2025-01-09 | 16.72 | 17.14 | 16.70 | 16.95 | 16.75 | qfq | 1,965,998 | 33,366,323 | 0.36% |
| 2025-01-08 | 17.08 | 17.15 | 16.43 | 16.89 | 16.69 | qfq | 2,816,580 | 47,396,097 | -1.34% |
| 2025-01-07 | 17.04 | 17.18 | 16.82 | 17.12 | 16.91 | qfq | 2,648,509 | 45,039,305 | 0.12% |
| 2025-01-06 | 16.67 | 17.33 | 16.59 | 17.10 | 16.89 | qfq | 4,569,437 | 77,953,222 | 2.03% |
| 2025-01-03 | 17.00 | 17.46 | 16.65 | 16.76 | 16.56 | qfq | 4,071,487 | 69,537,548 | -1.93% |
| 2025-01-02 | 17.76 | 17.91 | 16.95 | 17.09 | 16.88 | qfq | 4,339,381 | 75,409,233 | -4.31% |
| 2024-12-31 | 18.58 | 18.79 | 17.80 | 17.86 | 17.64 | qfq | 4,110,099 | 74,611,133 | -4.18% |
| 2024-12-30 | 18.84 | 18.99 | 18.55 | 18.64 | 18.41 | qfq | 2,690,206 | 50,310,348 | -1.01% |
| 2024-12-27 | 19.20 | 19.22 | 18.79 | 18.83 | 18.60 | qfq | 4,837,988 | 91,726,006 | -1.67% |
| 2024-12-26 | 19.05 | 19.40 | 19.05 | 19.15 | 18.92 | qfq | 2,139,802 | 41,204,921 | 0.16% |
| 2024-12-25 | 19.45 | 19.45 | 18.93 | 19.12 | 18.89 | qfq | 2,353,742 | 44,900,691 | -1.14% |
| 2024-12-24 | 19.04 | 19.55 | 18.96 | 19.34 | 19.11 | qfq | 3,100,013 | 59,968,604 | 2.06% |
| 2024-12-23 | 19.35 | 19.51 | 18.91 | 18.95 | 18.72 | qfq | 3,027,012 | 57,961,073 | -2.12% |
| 2024-12-20 | 19.24 | 19.55 | 19.11 | 19.36 | 19.13 | qfq | 2,685,431 | 52,026,361 | 0.41% |
| 2024-12-19 | 19.10 | 19.40 | 18.91 | 19.28 | 19.05 | qfq | 4,262,842 | 81,459,343 | -0.92% |
| 2024-12-18 | 19.69 | 19.75 | 19.46 | 19.46 | 19.22 | qfq | 3,038,070 | 59,572,751 | -0.66% |
| 2024-12-17 | 19.78 | 20.27 | 19.45 | 19.59 | 19.35 | qfq | 4,251,207 | 84,206,432 | -0.96% |
| 2024-12-16 | 20.20 | 20.24 | 19.61 | 19.78 | 19.54 | qfq | 5,040,693 | 99,607,780 | -2.08% |
| 2024-12-13 | 20.86 | 20.92 | 19.90 | 20.20 | 19.96 | qfq | 9,514,249 | 192,636,992 | -3.99% |
| 2024-12-12 | 21.04 | 21.16 | 20.77 | 21.04 | 20.79 | qfq | 3,975,330 | 83,406,764 | 0.43% |
| 2024-12-11 | 20.76 | 21.08 | 20.66 | 20.95 | 20.70 | qfq | 3,919,051 | 81,684,696 | 0.82% |
| 2024-12-10 | 21.50 | 21.68 | 20.76 | 20.78 | 20.53 | qfq | 4,676,790 | 98,999,356 | 0.34% |
| 2024-12-09 | 20.90 | 21.21 | 20.55 | 20.71 | 20.46 | qfq | 3,667,503 | 76,600,194 | -1.52% |
| 2024-12-06 | 20.73 | 21.18 | 20.28 | 21.03 | 20.78 | qfq | 3,677,801 | 76,364,193 | 1.50% |
| 2024-12-05 | 20.63 | 21.08 | 20.24 | 20.72 | 20.47 | qfq | 3,005,015 | 62,439,007 | 1.02% |
| 2024-12-04 | 21.08 | 21.15 | 20.44 | 20.51 | 20.26 | qfq | 3,309,651 | 68,295,709 | -2.66% |
| 2024-12-03 | 21.35 | 21.49 | 20.86 | 21.07 | 20.82 | qfq | 3,760,344 | 79,022,062 | -1.17% |
| 2024-12-02 | 20.80 | 21.68 | 20.53 | 21.32 | 21.06 | qfq | 5,152,675 | 109,279,595 | 1.96% |
| 2024-11-29 | 20.40 | 20.99 | 20.02 | 20.91 | 20.66 | qfq | 4,713,546 | 97,018,621 | 2.65% |
| 2024-11-28 | 20.95 | 21.08 | 20.33 | 20.37 | 20.12 | qfq | 3,714,431 | 77,022,745 | -2.16% |
| 2024-11-27 | 20.30 | 20.82 | 19.75 | 20.82 | 20.57 | qfq | 4,291,413 | 87,535,633 | 2.31% |
| 2024-11-26 | 20.99 | 21.05 | 20.15 | 20.35 | 20.10 | qfq | 5,739,257 | 117,724,322 | -3.51% |
| 2024-11-25 | 21.11 | 21.78 | 20.65 | 21.09 | 20.84 | qfq | 4,902,737 | 103,444,773 | -0.99% |
| 2024-11-22 | 21.65 | 21.80 | 21.02 | 21.30 | 21.04 | qfq | 6,490,550 | 139,072,913 | -3.05% |
| 2024-11-21 | 22.49 | 22.66 | 21.70 | 21.97 | 21.70 | qfq | 5,764,742 | 127,652,725 | -2.87% |
| 2024-11-20 | 22.37 | 23.03 | 21.88 | 22.62 | 22.35 | qfq | 9,280,371 | 207,643,583 | 0.53% |
| 2024-11-19 | 21.17 | 22.52 | 21.09 | 22.50 | 22.23 | qfq | 7,648,810 | 166,329,090 | 7.24% |
| 2024-11-18 | 21.65 | 21.74 | 20.60 | 20.98 | 20.73 | qfq | 6,861,861 | 145,021,166 | -1.27% |
| 2024-11-15 | 21.58 | 22.17 | 21.25 | 21.25 | 20.99 | qfq | 8,040,004 | 174,503,608 | -2.88% |
| 2024-11-14 | 23.99 | 24.50 | 21.78 | 21.88 | 21.62 | qfq | 13,082,457 | 298,662,150 | -8.83% |
| 2024-11-13 | 22.73 | 24.00 | 22.18 | 24.00 | 23.71 | qfq | 14,247,486 | 327,552,127 | 4.99% |
| 2024-11-12 | 22.80 | 23.87 | 22.59 | 22.86 | 22.58 | qfq | 19,722,072 | 459,557,651 | 0.88% |
| 2024-11-11 | 20.11 | 23.57 | 20.11 | 22.66 | 22.39 | qfq | 19,296,683 | 423,893,463 | 12.74% |
| 2024-11-08 | 20.20 | 20.64 | 20.02 | 20.10 | 19.86 | qfq | 9,691,998 | 197,037,739 | 1.11% |
| 2024-11-07 | 19.34 | 19.90 | 19.09 | 19.88 | 19.64 | qfq | 7,273,684 | 142,321,384 | 2.53% |
| 2024-11-06 | 19.31 | 19.97 | 19.15 | 19.39 | 19.16 | qfq | 9,597,355 | 188,112,343 | 0.73% |
| 2024-11-05 | 18.54 | 19.36 | 18.35 | 19.25 | 19.02 | qfq | 7,387,702 | 140,878,762 | 3.89% |
| 2024-11-04 | 18.06 | 18.60 | 17.86 | 18.53 | 18.31 | qfq | 4,615,974 | 85,005,216 | 3.98% |
| 2024-11-01 | 18.33 | 18.42 | 17.77 | 17.82 | 17.60 | qfq | 4,788,961 | 86,459,638 | -2.89% |
| 2024-10-31 | 17.98 | 18.63 | 17.82 | 18.35 | 18.13 | qfq | 4,846,752 | 88,721,847 | 2.11% |
| 2024-10-30 | 18.40 | 18.50 | 17.78 | 17.97 | 17.75 | qfq | 4,978,433 | 89,990,418 | -2.39% |
| 2024-10-29 | 19.23 | 19.58 | 18.39 | 18.41 | 18.19 | qfq | 7,163,689 | 134,563,065 | -4.16% |
| 2024-10-28 | 19.54 | 19.54 | 18.83 | 19.21 | 18.98 | qfq | 5,710,826 | 108,822,195 | -0.16% |
| 2024-10-25 | 18.42 | 19.79 | 18.42 | 19.24 | 19.01 | qfq | 10,262,313 | 196,936,612 | 4.85% |
| 2024-10-24 | 18.84 | 18.84 | 18.25 | 18.35 | 18.13 | qfq | 4,465,667 | 82,367,808 | -2.60% |
| 2024-10-23 | 18.64 | 19.18 | 18.53 | 18.84 | 18.61 | qfq | 6,419,391 | 120,926,156 | 0.69% |
| 2024-10-22 | 18.85 | 18.89 | 18.40 | 18.71 | 18.48 | qfq | 6,109,917 | 113,618,744 | -0.74% |
| 2024-10-21 | 18.79 | 19.22 | 18.33 | 18.85 | 18.62 | qfq | 7,794,947 | 146,891,672 | 2.89% |
| 2024-10-18 | 17.20 | 19.10 | 17.16 | 18.32 | 18.10 | qfq | 8,013,710 | 144,980,786 | 6.57% |
| 2024-10-17 | 17.50 | 17.77 | 17.16 | 17.19 | 16.98 | qfq | 3,703,227 | 64,715,252 | -0.92% |
| 2024-10-16 | 17.33 | 17.83 | 17.23 | 17.35 | 17.14 | qfq | 3,826,629 | 66,890,585 | -2.42% |
| 2024-10-15 | 18.51 | 18.58 | 17.73 | 17.78 | 17.46 | qfq | 5,174,733 | 94,090,534 | -3.74% |
| 2024-10-14 | 18.33 | 18.65 | 17.80 | 18.47 | 18.13 | qfq | 6,246,722 | 113,978,839 | 1.48% |
| 2024-10-11 | 19.58 | 19.58 | 18.06 | 18.20 | 17.87 | qfq | 7,619,860 | 141,840,230 | -7.19% |
| 2024-10-10 | 20.70 | 21.68 | 19.58 | 19.61 | 19.25 | qfq | 12,320,845 | 250,656,614 | -5.72% |
| 2024-10-09 | 21.50 | 22.46 | 20.80 | 20.80 | 20.42 | qfq | 11,213,690 | 243,307,916 | -8.85% |
| 2024-10-08 | 23.52 | 23.52 | 21.02 | 22.82 | 22.40 | qfq | 18,429,744 | 413,911,043 | 16.43% |
| 2024-09-30 | 17.47 | 19.82 | 17.47 | 19.60 | 19.24 | qfq | 14,234,671 | 264,539,353 | 18.00% |
| 2024-09-27 | 15.81 | 16.68 | 15.72 | 16.61 | 16.31 | qfq | 5,008,172 | 81,056,687 | 7.37% |
| 2024-09-26 | 14.75 | 15.50 | 14.61 | 15.47 | 15.19 | qfq | 4,895,293 | 73,624,083 | 4.81% |
| 2024-09-25 | 14.70 | 15.15 | 14.70 | 14.76 | 14.49 | qfq | 5,809,629 | 86,803,821 | 0.68% |
| 2024-09-24 | 14.00 | 14.66 | 13.95 | 14.66 | 14.39 | qfq | 3,621,827 | 52,127,158 | 5.16% |
| 2024-09-23 | 13.98 | 14.20 | 13.84 | 13.94 | 13.69 | qfq | 1,681,217 | 23,528,295 | -0.50% |
| 2024-09-20 | 14.33 | 14.33 | 13.88 | 14.01 | 13.76 | qfq | 1,730,759 | 24,325,669 | -1.89% |
| 2024-09-19 | 14.03 | 14.47 | 13.85 | 14.28 | 14.02 | qfq | 2,159,094 | 30,703,808 | 2.22% |
| 2024-09-18 | 14.11 | 14.14 | 13.72 | 13.97 | 13.72 | qfq | 2,065,031 | 28,735,038 | -0.99% |
| 2024-09-13 | 14.60 | 14.69 | 14.11 | 14.11 | 13.85 | qfq | 2,116,983 | 30,247,011 | -3.49% |
| 2024-09-12 | 14.47 | 14.93 | 14.47 | 14.62 | 14.35 | qfq | 2,304,260 | 33,942,787 | 0.21% |
| 2024-09-11 | 14.35 | 14.75 | 14.25 | 14.59 | 14.32 | qfq | 2,754,946 | 40,176,271 | 1.39% |
| 2024-09-10 | 14.64 | 14.64 | 14.09 | 14.39 | 14.13 | qfq | 2,646,922 | 37,890,985 | -1.24% |
| 2024-09-09 | 14.91 | 15.11 | 14.52 | 14.57 | 14.30 | qfq | 2,571,140 | 37,875,609 | -3.19% |
| 2024-09-06 | 15.42 | 15.52 | 15.05 | 15.05 | 14.78 | qfq | 1,823,998 | 27,762,330 | -2.78% |
| 2024-09-05 | 15.40 | 15.81 | 15.35 | 15.48 | 15.20 | qfq | 2,119,526 | 32,943,858 | 0.58% |
| 2024-09-04 | 15.16 | 15.64 | 15.12 | 15.39 | 15.11 | qfq | 2,486,181 | 38,405,740 | 0.46% |
| 2024-09-03 | 15.20 | 15.44 | 14.95 | 15.32 | 15.04 | qfq | 2,716,521 | 41,364,941 | 0.92% |
| 2024-09-02 | 15.65 | 15.85 | 15.18 | 15.18 | 14.90 | qfq | 2,807,878 | 43,261,506 | -3.56% |
| 2024-08-30 | 15.46 | 16.19 | 15.31 | 15.74 | 15.45 | qfq | 4,528,393 | 71,782,358 | 0.25% |
| 2024-08-29 | 15.30 | 15.84 | 15.25 | 15.70 | 15.41 | qfq | 2,367,411 | 36,953,245 | 1.95% |
| 2024-08-28 | 15.46 | 15.64 | 15.20 | 15.40 | 15.12 | qfq | 1,636,372 | 25,176,727 | -0.71% |
| 2024-08-27 | 15.98 | 16.10 | 15.49 | 15.51 | 15.23 | qfq | 1,603,438 | 25,079,896 | -3.48% |
| 2024-08-26 | 15.82 | 16.53 | 15.82 | 16.07 | 15.78 | qfq | 2,043,744 | 33,181,446 | 1.07% |
| 2024-08-23 | 15.76 | 16.11 | 15.56 | 15.90 | 15.61 | qfq | 1,613,577 | 25,612,904 | 0.63% |
| 2024-08-22 | 16.15 | 16.30 | 15.76 | 15.80 | 15.51 | qfq | 1,670,212 | 26,728,293 | -2.05% |
| 2024-08-21 | 16.19 | 16.35 | 15.92 | 16.13 | 15.84 | qfq | 1,854,584 | 29,940,007 | -0.80% |
| 2024-08-20 | 16.62 | 16.76 | 16.15 | 16.26 | 15.96 | qfq | 1,946,496 | 31,883,760 | -2.52% |
| 2024-08-19 | 16.78 | 17.09 | 16.55 | 16.68 | 16.38 | qfq | 2,260,738 | 38,068,014 | 0.18% |
| 2024-08-16 | 16.75 | 16.88 | 16.56 | 16.65 | 16.35 | qfq | 1,447,954 | 24,153,727 | -0.60% |
| 2024-08-15 | 16.59 | 16.90 | 16.28 | 16.75 | 16.45 | qfq | 2,593,102 | 43,274,709 | 2.01% |
| 2024-08-14 | 16.80 | 16.89 | 16.40 | 16.42 | 16.12 | qfq | 2,316,008 | 38,319,767 | -2.15% |
| 2024-08-13 | 17.35 | 17.59 | 16.57 | 16.78 | 16.47 | qfq | 4,524,133 | 76,528,010 | 2.63% |
| 2024-08-12 | 16.44 | 16.53 | 16.29 | 16.35 | 16.05 | qfq | 926,358 | 15,184,142 | -0.12% |
| 2024-08-09 | 16.68 | 16.73 | 16.36 | 16.37 | 16.07 | qfq | 1,375,016 | 22,755,550 | -1.39% |
| 2024-08-08 | 16.55 | 16.76 | 16.26 | 16.60 | 16.30 | qfq | 1,865,465 | 30,862,261 | -0.18% |
| 2024-08-07 | 16.72 | 16.82 | 16.53 | 16.63 | 16.33 | qfq | 1,538,589 | 25,664,904 | -0.42% |
| 2024-08-06 | 16.60 | 16.80 | 16.46 | 16.70 | 16.40 | qfq | 2,117,391 | 35,276,439 | 1.71% |
| 2024-08-05 | 16.56 | 16.99 | 16.31 | 16.42 | 16.12 | qfq | 2,251,993 | 37,481,123 | -1.68% |
| 2024-08-02 | 16.94 | 17.10 | 16.62 | 16.70 | 16.40 | qfq | 1,799,899 | 30,331,448 | -1.76% |
| 2024-08-01 | 17.20 | 17.35 | 16.88 | 17.00 | 16.69 | qfq | 1,897,618 | 32,346,928 | -1.05% |
| 2024-07-31 | 16.30 | 17.20 | 16.21 | 17.18 | 16.87 | qfq | 2,939,006 | 49,596,243 | 5.27% |
| 2024-07-30 | 16.37 | 16.45 | 16.15 | 16.32 | 16.02 | qfq | 1,352,596 | 22,018,852 | -0.18% |
| 2024-07-29 | 16.85 | 16.93 | 16.23 | 16.35 | 16.05 | qfq | 2,027,304 | 33,254,064 | -3.08% |
| 2024-07-26 | 16.56 | 17.00 | 16.49 | 16.87 | 16.56 | qfq | 1,614,762 | 27,193,988 | 2.00% |
| 2024-07-25 | 16.11 | 16.65 | 15.87 | 16.54 | 16.24 | qfq | 2,123,056 | 34,823,205 | 2.80% |
| 2024-07-24 | 16.40 | 16.54 | 16.04 | 16.09 | 15.80 | qfq | 1,769,130 | 28,801,091 | -2.37% |
| 2024-07-23 | 17.10 | 17.12 | 16.48 | 16.48 | 16.18 | qfq | 1,557,499 | 26,089,133 | -3.63% |
| 2024-07-22 | 17.08 | 17.35 | 16.95 | 17.10 | 16.79 | qfq | 2,110,632 | 36,165,416 | 0.41% |
| 2024-07-19 | 16.86 | 17.18 | 16.75 | 17.03 | 16.72 | qfq | 1,799,137 | 30,582,739 | 1.01% |
| 2024-07-18 | 16.71 | 16.94 | 16.42 | 16.86 | 16.55 | qfq | 1,741,416 | 29,077,982 | 0.42% |
| 2024-07-17 | 16.90 | 16.98 | 16.62 | 16.79 | 16.48 | qfq | 1,695,203 | 28,485,706 | -0.65% |
| 2024-07-16 | 16.79 | 16.98 | 16.52 | 16.90 | 16.59 | qfq | 1,819,529 | 30,592,005 | 0.60% |
| 2024-07-15 | 17.37 | 17.37 | 16.70 | 16.80 | 16.49 | qfq | 1,976,341 | 33,381,001 | -3.45% |
| 2024-07-12 | 17.29 | 17.53 | 17.21 | 17.40 | 17.08 | qfq | 1,838,196 | 31,940,406 | 0.69% |
| 2024-07-11 | 17.04 | 17.51 | 16.96 | 17.28 | 16.97 | qfq | 2,555,798 | 44,069,582 | 3.91% |
| 2024-07-10 | 16.55 | 16.98 | 16.46 | 16.63 | 16.33 | qfq | 1,957,943 | 32,799,320 | 0.42% |
| 2024-07-09 | 16.18 | 16.68 | 16.04 | 16.56 | 16.26 | qfq | 2,208,750 | 36,069,528 | 1.66% |
| 2024-07-08 | 16.75 | 16.96 | 16.20 | 16.29 | 15.99 | qfq | 2,480,662 | 40,777,791 | -3.67% |
| 2024-07-05 | 16.80 | 17.02 | 16.62 | 16.91 | 16.60 | qfq | 1,459,585 | 24,524,276 | 0.59% |
| 2024-07-04 | 17.33 | 17.40 | 16.80 | 16.81 | 16.50 | qfq | 2,075,525 | 35,376,426 | -3.00% |
| 2024-07-03 | 17.26 | 17.46 | 17.01 | 17.33 | 17.01 | qfq | 2,503,300 | 43,307,615 | 1.05% |
| 2024-07-02 | 17.39 | 17.49 | 17.06 | 17.15 | 16.84 | qfq | 2,489,227 | 42,900,998 | -1.66% |
| 2024-07-01 | 17.37 | 17.63 | 17.08 | 17.44 | 17.12 | qfq | 1,869,123 | 32,357,901 | -0.06% |
| 2024-06-28 | 17.68 | 18.02 | 17.40 | 17.45 | 17.13 | qfq | 2,376,183 | 42,093,019 | -1.13% |
| 2024-06-27 | 18.03 | 18.15 | 17.65 | 17.65 | 17.33 | qfq | 1,839,780 | 32,834,126 | -3.18% |
| 2024-06-26 | 17.70 | 18.23 | 17.47 | 18.23 | 17.90 | qfq | 2,146,465 | 38,343,412 | 2.70% |
| 2024-06-25 | 17.99 | 18.05 | 17.63 | 17.75 | 17.43 | qfq | 2,525,520 | 45,076,213 | 0.28% |
| 2024-06-24 | 18.39 | 18.49 | 17.63 | 17.70 | 17.38 | qfq | 2,822,551 | 50,644,857 | -4.43% |
| 2024-06-21 | 18.77 | 18.83 | 18.51 | 18.52 | 18.18 | qfq | 1,968,010 | 36,627,603 | -1.33% |
| 2024-06-20 | 18.94 | 19.12 | 18.76 | 18.77 | 18.43 | qfq | 2,213,765 | 41,890,872 | -0.90% |
| 2024-06-19 | 19.54 | 19.58 | 18.94 | 18.94 | 18.60 | qfq | 2,375,623 | 45,487,458 | -2.87% |
| 2024-06-18 | 19.45 | 19.68 | 19.34 | 19.50 | 19.15 | qfq | 2,105,758 | 41,051,959 | 0.46% |
| 2024-06-17 | 18.95 | 19.64 | 18.91 | 19.41 | 19.06 | qfq | 3,886,987 | 75,324,092 | 1.68% |
| 2024-06-14 | 19.10 | 19.19 | 18.78 | 19.09 | 18.74 | qfq | 3,355,792 | 63,872,963 | -0.21% |
| 2024-06-13 | 19.00 | 19.39 | 18.83 | 19.13 | 18.78 | qfq | 3,161,817 | 60,335,090 | 0.63% |
| 2024-06-12 | 19.47 | 19.48 | 18.97 | 19.01 | 18.66 | qfq | 2,542,082 | 48,716,894 | -1.91% |
| 2024-06-11 | 19.11 | 19.41 | 18.70 | 19.38 | 19.03 | qfq | 2,041,332 | 39,008,931 | 1.41% |
| 2024-06-07 | 19.20 | 19.45 | 18.86 | 19.11 | 18.76 | qfq | 2,279,672 | 43,687,315 | -0.26% |
| 2024-06-06 | 19.78 | 19.96 | 19.12 | 19.16 | 18.81 | qfq | 2,603,921 | 50,501,814 | -3.23% |
| 2024-06-05 | 20.17 | 20.43 | 19.72 | 19.80 | 19.44 | qfq | 1,910,404 | 38,407,725 | -1.83% |
| 2024-06-04 | 19.89 | 20.19 | 19.54 | 20.17 | 19.80 | qfq | 2,354,722 | 46,901,476 | 1.82% |
| 2024-06-03 | 20.05 | 20.10 | 19.55 | 19.81 | 19.45 | qfq | 2,688,228 | 53,343,466 | -2.51% |
| 2024-05-31 | 20.01 | 20.45 | 20.01 | 20.32 | 19.62 | qfq | 2,292,092 | 46,576,651 | 0.94% |
| 2024-05-30 | 20.16 | 20.28 | 19.98 | 20.13 | 19.43 | qfq | 2,295,572 | 46,196,156 | 0.45% |
| 2024-05-29 | 19.83 | 20.38 | 19.83 | 20.04 | 19.35 | qfq | 2,762,217 | 55,475,721 | 0.70% |
| 2024-05-28 | 20.10 | 20.13 | 19.62 | 19.90 | 19.21 | qfq | 2,995,686 | 59,627,056 | -0.35% |
| 2024-05-27 | 19.71 | 20.02 | 19.12 | 19.97 | 19.28 | qfq | 4,007,581 | 78,393,290 | 2.31% |
| 2024-05-24 | 20.00 | 20.17 | 19.50 | 19.52 | 18.84 | qfq | 3,420,233 | 67,632,285 | -2.50% |
| 2024-05-23 | 20.83 | 20.83 | 20.00 | 20.02 | 19.33 | qfq | 4,575,602 | 92,638,401 | -4.53% |
| 2024-05-22 | 20.55 | 21.06 | 20.46 | 20.97 | 20.24 | qfq | 2,912,200 | 60,566,549 | 1.80% |
| 2024-05-21 | 20.62 | 20.70 | 20.40 | 20.60 | 19.89 | qfq | 1,601,050 | 32,872,145 | -0.29% |
| 2024-05-20 | 20.93 | 21.08 | 20.56 | 20.66 | 19.94 | qfq | 2,456,340 | 51,002,014 | -0.77% |
| 2024-05-17 | 20.53 | 20.84 | 20.35 | 20.82 | 20.10 | qfq | 2,416,354 | 49,695,792 | 1.26% |
| 2024-05-16 | 20.81 | 21.00 | 20.46 | 20.56 | 19.85 | qfq | 2,904,089 | 60,125,454 | -1.30% |
| 2024-05-15 | 21.18 | 21.36 | 20.77 | 20.83 | 20.11 | qfq | 2,885,476 | 60,526,676 | -1.75% |
| 2024-05-14 | 21.31 | 21.61 | 21.20 | 21.20 | 20.47 | qfq | 2,636,249 | 56,411,110 | -0.38% |
| 2024-05-13 | 21.54 | 21.70 | 21.00 | 21.28 | 20.54 | qfq | 4,097,504 | 87,689,972 | -2.74% |
| 2024-05-10 | 22.13 | 22.20 | 21.64 | 21.88 | 21.12 | qfq | 3,817,409 | 83,357,863 | -1.13% |
| 2024-05-09 | 21.32 | 22.25 | 21.32 | 22.13 | 21.36 | qfq | 5,563,415 | 122,681,802 | 4.04% |
| 2024-05-08 | 21.73 | 21.97 | 21.25 | 21.27 | 20.53 | qfq | 3,075,058 | 66,233,301 | -2.70% |
| 2024-05-07 | 21.60 | 21.87 | 21.43 | 21.86 | 21.10 | qfq | 3,056,398 | 66,340,319 | 1.34% |
| 2024-05-06 | 21.50 | 21.99 | 21.50 | 21.57 | 20.82 | qfq | 4,558,000 | 99,029,533 | 2.23% |
| 2024-04-30 | 21.55 | 21.73 | 20.95 | 21.10 | 20.37 | qfq | 4,245,580 | 89,982,927 | -2.31% |
| 2024-04-29 | 20.80 | 21.91 | 20.75 | 21.60 | 20.85 | qfq | 5,021,026 | 108,077,027 | 3.60% |
| 2024-04-26 | 20.21 | 20.98 | 19.92 | 20.85 | 20.13 | qfq | 5,493,794 | 112,815,841 | 0.68% |
| 2024-04-25 | 20.60 | 20.91 | 20.28 | 20.71 | 19.99 | qfq | 3,774,318 | 77,963,704 | -0.34% |
| 2024-04-24 | 21.17 | 21.19 | 20.23 | 20.78 | 20.06 | qfq | 4,187,238 | 86,510,591 | -1.47% |
| 2024-04-23 | 21.34 | 21.60 | 20.91 | 21.09 | 20.36 | qfq | 2,856,494 | 60,407,393 | -0.94% |
| 2024-04-22 | 21.20 | 21.55 | 20.96 | 21.29 | 20.55 | qfq | 2,879,340 | 61,261,076 | -0.65% |
| 2024-04-19 | 21.82 | 21.99 | 21.23 | 21.43 | 20.69 | qfq | 3,588,516 | 77,167,101 | -2.64% |
| 2024-04-18 | 21.82 | 22.46 | 21.33 | 22.01 | 21.25 | qfq | 4,446,585 | 97,766,891 | 0.41% |
| 2024-04-17 | 21.10 | 21.95 | 21.10 | 21.92 | 21.16 | qfq | 4,517,796 | 98,145,159 | 4.23% |
| 2024-04-16 | 22.20 | 22.20 | 20.92 | 21.03 | 20.30 | qfq | 6,622,267 | 141,592,211 | -5.61% |
| 2024-04-15 | 22.06 | 23.00 | 22.02 | 22.28 | 21.51 | qfq | 7,362,806 | 166,468,453 | 1.23% |
| 2024-04-12 | 22.80 | 22.91 | 21.96 | 22.01 | 21.25 | qfq | 4,903,899 | 109,465,696 | -3.46% |
| 2024-04-11 | 22.95 | 23.29 | 22.56 | 22.80 | 22.01 | qfq | 5,266,612 | 120,721,352 | -0.61% |
| 2024-04-10 | 23.35 | 23.35 | 22.78 | 22.94 | 22.15 | qfq | 5,943,248 | 136,603,176 | -1.33% |
| 2024-04-09 | 21.83 | 23.33 | 21.81 | 23.25 | 22.45 | qfq | 8,357,738 | 191,148,882 | 6.50% |
| 2024-04-08 | 22.50 | 23.30 | 21.79 | 21.83 | 21.07 | qfq | 5,581,498 | 125,361,222 | -3.96% |
| 2024-04-03 | 22.66 | 23.23 | 22.45 | 22.73 | 21.94 | qfq | 5,795,614 | 132,151,423 | 0.22% |
| 2024-04-02 | 22.26 | 22.85 | 22.08 | 22.68 | 21.89 | qfq | 5,793,415 | 130,110,771 | 1.98% |
| 2024-04-01 | 21.30 | 22.26 | 21.30 | 22.24 | 21.47 | qfq | 4,596,320 | 100,908,636 | 4.81% |
| 2024-03-29 | 21.23 | 21.49 | 20.89 | 21.22 | 20.49 | qfq | 2,756,312 | 58,310,891 | 0.05% |
| 2024-03-28 | 20.91 | 21.66 | 20.90 | 21.21 | 20.48 | qfq | 3,940,536 | 83,835,572 | 1.48% |
| 2024-03-27 | 22.01 | 22.01 | 20.89 | 20.90 | 20.18 | qfq | 4,076,069 | 87,404,468 | -4.83% |
| 2024-03-26 | 21.51 | 22.28 | 21.22 | 21.96 | 21.20 | qfq | 5,426,628 | 118,019,592 | 1.95% |
| 2024-03-25 | 22.26 | 22.36 | 21.53 | 21.54 | 20.79 | qfq | 4,189,129 | 91,694,279 | -3.23% |
| 2024-03-22 | 22.93 | 22.99 | 22.19 | 22.26 | 21.49 | qfq | 4,269,695 | 95,826,703 | -3.05% |
| 2024-03-21 | 23.35 | 23.44 | 22.66 | 22.96 | 22.17 | qfq | 4,766,438 | 109,638,989 | -1.63% |
| 2024-03-20 | 23.10 | 23.54 | 22.95 | 23.34 | 22.53 | qfq | 4,414,052 | 102,430,168 | 0.78% |
| 2024-03-19 | 23.62 | 23.62 | 23.15 | 23.16 | 22.36 | qfq | 5,549,483 | 129,432,652 | -2.40% |
| 2024-03-18 | 22.95 | 23.76 | 22.65 | 23.73 | 22.91 | qfq | 7,993,261 | 185,888,232 | 4.72% |
| 2024-03-15 | 22.57 | 22.75 | 22.13 | 22.66 | 21.88 | qfq | 3,966,380 | 88,773,057 | 0.35% |
| 2024-03-14 | 22.98 | 23.25 | 22.30 | 22.58 | 21.80 | qfq | 4,237,840 | 96,379,560 | -1.78% |
| 2024-03-13 | 22.92 | 23.55 | 22.81 | 22.99 | 22.19 | qfq | 5,605,023 | 129,800,619 | 0.22% |
| 2024-03-12 | 23.30 | 23.35 | 22.75 | 22.94 | 22.15 | qfq | 5,415,039 | 124,343,802 | -0.99% |
| 2024-03-11 | 22.10 | 23.23 | 22.09 | 23.17 | 22.37 | qfq | 8,152,723 | 185,345,075 | 5.90% |
| 2024-03-08 | 21.50 | 21.94 | 21.50 | 21.88 | 21.12 | qfq | 3,450,925 | 74,937,986 | 1.72% |
| 2024-03-07 | 22.26 | 22.36 | 21.51 | 21.51 | 20.77 | qfq | 3,699,803 | 81,222,626 | -3.28% |
| 2024-03-06 | 21.90 | 22.55 | 21.60 | 22.24 | 21.47 | qfq | 3,885,669 | 85,823,350 | 1.32% |
| 2024-03-05 | 22.49 | 22.55 | 21.82 | 21.95 | 21.19 | qfq | 5,090,676 | 112,063,907 | -2.66% |
| 2024-03-04 | 22.83 | 22.98 | 22.42 | 22.55 | 21.77 | qfq | 4,939,115 | 111,712,110 | -1.23% |
| 2024-03-01 | 22.68 | 23.09 | 22.62 | 22.83 | 22.04 | qfq | 5,579,111 | 127,350,847 | 1.60% |
| 2024-02-29 | 21.45 | 22.53 | 21.44 | 22.47 | 21.69 | qfq | 5,802,826 | 128,350,211 | 3.55% |
| 2024-02-28 | 22.65 | 23.24 | 21.67 | 21.70 | 20.95 | qfq | 7,475,079 | 168,960,574 | -4.02% |
| 2024-02-27 | 21.74 | 22.62 | 21.53 | 22.61 | 21.83 | qfq | 5,738,716 | 126,593,220 | 3.67% |
| 2024-02-26 | 21.59 | 22.14 | 21.36 | 21.81 | 21.05 | qfq | 5,741,770 | 124,960,510 | 1.21% |
| 2024-02-23 | 21.55 | 21.71 | 21.13 | 21.55 | 20.80 | qfq | 5,258,220 | 112,416,507 | 0.33% |
| 2024-02-22 | 21.41 | 21.80 | 21.21 | 21.48 | 20.74 | qfq | 3,932,565 | 84,323,361 | -0.05% |
| 2024-02-21 | 21.45 | 22.15 | 21.24 | 21.49 | 20.75 | qfq | 5,354,093 | 116,295,737 | -0.69% |
| 2024-02-20 | 21.71 | 21.78 | 21.06 | 21.64 | 20.89 | qfq | 3,837,116 | 81,876,686 | -0.23% |
| 2024-02-19 | 22.56 | 22.57 | 21.54 | 21.69 | 20.94 | qfq | 5,424,179 | 118,437,188 | -1.72% |
| 2024-02-08 | 22.00 | 23.29 | 21.90 | 22.07 | 21.31 | qfq | 8,294,268 | 188,146,542 | 0.82% |
| 2024-02-07 | 20.49 | 22.05 | 20.25 | 21.89 | 21.13 | qfq | 8,961,905 | 192,970,773 | 7.09% |
| 2024-02-06 | 18.10 | 20.64 | 17.98 | 20.44 | 19.73 | qfq | 5,400,111 | 105,217,774 | 10.49% |
| 2024-02-05 | 18.80 | 19.09 | 17.55 | 18.50 | 17.86 | qfq | 4,523,354 | 83,210,097 | -2.43% |
| 2024-02-02 | 19.66 | 19.99 | 18.16 | 18.96 | 18.30 | qfq | 5,735,944 | 109,609,606 | -3.90% |
| 2024-02-01 | 19.69 | 20.29 | 19.44 | 19.73 | 19.05 | qfq | 3,940,779 | 78,454,746 | -0.65% |
| 2024-01-31 | 20.14 | 20.70 | 19.81 | 19.86 | 19.17 | qfq | 4,221,399 | 85,312,314 | -1.39% |
| 2024-01-30 | 20.70 | 21.10 | 19.95 | 20.14 | 19.44 | qfq | 3,660,174 | 75,125,050 | -2.89% |
| 2024-01-29 | 21.39 | 21.53 | 20.71 | 20.74 | 20.02 | qfq | 3,068,776 | 64,710,875 | -2.63% |
| 2024-01-26 | 21.56 | 21.74 | 21.22 | 21.30 | 20.56 | qfq | 3,189,502 | 68,298,477 | -1.75% |
| 2024-01-25 | 21.00 | 21.73 | 20.78 | 21.68 | 20.93 | qfq | 4,775,014 | 102,106,040 | 2.60% |
| 2024-01-24 | 20.68 | 21.28 | 19.90 | 21.13 | 20.40 | qfq | 6,128,300 | 126,313,965 | 4.35% |
| 2024-01-23 | 20.28 | 20.79 | 19.81 | 20.25 | 19.55 | qfq | 3,787,189 | 77,191,545 | -0.34% |
| 2024-01-22 | 21.60 | 21.80 | 20.24 | 20.32 | 19.62 | qfq | 5,531,158 | 115,499,361 | -6.79% |
| 2024-01-19 | 22.01 | 22.56 | 21.80 | 21.80 | 21.05 | qfq | 3,405,522 | 75,264,940 | -1.71% |
| 2024-01-18 | 21.70 | 22.22 | 21.24 | 22.18 | 21.41 | qfq | 4,493,812 | 97,746,629 | 1.37% |
| 2024-01-17 | 22.78 | 22.78 | 21.85 | 21.88 | 21.12 | qfq | 3,427,746 | 76,192,307 | -4.20% |
| 2024-01-16 | 22.45 | 22.99 | 22.26 | 22.84 | 22.05 | qfq | 3,551,395 | 80,365,057 | 1.06% |
| 2024-01-15 | 22.80 | 22.97 | 22.41 | 22.60 | 21.82 | qfq | 2,686,526 | 60,982,044 | -1.22% |
| 2024-01-12 | 23.09 | 23.63 | 22.88 | 22.88 | 22.09 | qfq | 3,818,068 | 88,552,558 | -0.91% |
| 2024-01-11 | 22.38 | 23.34 | 22.02 | 23.09 | 22.29 | qfq | 4,959,923 | 113,027,415 | 3.64% |
| 2024-01-10 | 21.90 | 22.81 | 21.63 | 22.28 | 21.51 | qfq | 3,735,252 | 83,249,634 | 1.46% |
| 2024-01-09 | 21.88 | 22.62 | 21.75 | 21.96 | 21.20 | qfq | 3,477,976 | 76,815,322 | 0.14% |
| 2024-01-08 | 22.27 | 22.54 | 21.91 | 21.93 | 21.17 | qfq | 3,162,190 | 70,112,603 | -1.62% |
| 2024-01-05 | 22.77 | 23.39 | 22.23 | 22.29 | 21.52 | qfq | 3,267,925 | 74,451,557 | -2.37% |
| 2024-01-04 | 23.05 | 23.09 | 22.60 | 22.83 | 22.04 | qfq | 2,646,591 | 60,429,632 | -1.04% |
| 2024-01-03 | 23.07 | 23.29 | 22.83 | 23.07 | 22.27 | qfq | 2,895,621 | 66,747,259 | 0.00% |
| 2024-01-02 | 23.59 | 23.61 | 23.07 | 23.07 | 22.27 | qfq | 2,898,161 | 67,395,770 | -1.75% |
| 2023-12-29 | 23.29 | 23.69 | 23.26 | 23.48 | 22.67 | qfq | 4,835,543 | 113,579,387 | 0.99% |
| 2023-12-28 | 21.72 | 23.40 | 21.65 | 23.25 | 22.45 | qfq | 7,877,926 | 180,310,167 | 6.60% |
| 2023-12-27 | 21.77 | 21.98 | 21.55 | 21.81 | 21.05 | qfq | 2,543,961 | 55,439,195 | 0.18% |
| 2023-12-26 | 22.35 | 22.35 | 21.66 | 21.77 | 21.02 | qfq | 2,787,431 | 60,862,598 | -2.25% |
| 2023-12-25 | 22.19 | 22.56 | 21.92 | 22.27 | 21.50 | qfq | 2,327,438 | 51,654,795 | 0.23% |
| 2023-12-22 | 21.81 | 22.57 | 21.50 | 22.22 | 21.45 | qfq | 4,076,408 | 90,026,671 | 1.60% |
| 2023-12-21 | 21.44 | 22.05 | 21.37 | 21.87 | 21.11 | qfq | 4,348,740 | 94,472,349 | 2.01% |
| 2023-12-20 | 21.83 | 22.02 | 21.41 | 21.44 | 20.70 | qfq | 3,347,713 | 72,578,166 | -1.65% |
| 2023-12-19 | 21.80 | 21.96 | 21.58 | 21.80 | 21.05 | qfq | 3,185,108 | 69,273,734 | -0.64% |
| 2023-12-18 | 22.45 | 22.45 | 21.88 | 21.94 | 21.18 | qfq | 3,077,104 | 67,886,732 | -2.23% |
| 2023-12-15 | 22.63 | 22.92 | 22.36 | 22.44 | 21.66 | qfq | 2,962,535 | 67,059,295 | -0.44% |
| 2023-12-14 | 22.58 | 22.84 | 22.51 | 22.54 | 21.76 | qfq | 2,395,514 | 54,259,154 | 0.49% |
| 2023-12-13 | 22.69 | 22.69 | 22.40 | 22.43 | 21.65 | qfq | 2,076,462 | 46,666,539 | -1.28% |
| 2023-12-12 | 23.07 | 23.24 | 22.56 | 22.72 | 21.93 | qfq | 3,348,839 | 76,042,564 | -1.86% |
| 2023-12-11 | 22.28 | 23.20 | 22.06 | 23.15 | 22.35 | qfq | 5,234,904 | 118,376,274 | 3.39% |
| 2023-12-08 | 22.59 | 22.67 | 22.32 | 22.39 | 21.61 | qfq | 4,212,143 | 94,617,625 | -0.53% |
| 2023-12-07 | 23.00 | 23.00 | 22.17 | 22.51 | 21.73 | qfq | 3,825,064 | 85,832,866 | -1.57% |
| 2023-12-06 | 22.44 | 23.17 | 22.41 | 22.87 | 22.08 | qfq | 3,742,747 | 85,759,208 | 1.73% |
| 2023-12-05 | 22.83 | 23.08 | 22.45 | 22.48 | 21.62 | qfq | 3,406,937 | 77,340,115 | -2.18% |
| 2023-12-04 | 23.52 | 23.54 | 22.92 | 22.98 | 22.11 | qfq | 3,807,260 | 87,936,699 | -2.63% |
| 2023-12-01 | 23.48 | 23.90 | 23.36 | 23.60 | 22.70 | qfq | 2,587,317 | 60,880,120 | -1.01% |
| 2023-11-30 | 24.05 | 24.36 | 23.66 | 23.84 | 22.93 | qfq | 2,621,648 | 62,687,826 | -1.37% |
| 2023-11-29 | 24.08 | 24.58 | 24.08 | 24.17 | 23.25 | qfq | 3,256,570 | 79,254,726 | 0.12% |
| 2023-11-28 | 23.73 | 24.16 | 23.58 | 24.14 | 23.22 | qfq | 2,748,428 | 65,932,026 | 1.90% |
| 2023-11-27 | 23.70 | 23.88 | 23.48 | 23.69 | 22.79 | qfq | 3,090,720 | 73,122,007 | -0.29% |
| 2023-11-24 | 24.25 | 24.35 | 23.60 | 23.76 | 22.86 | qfq | 3,836,037 | 91,199,561 | -2.18% |
| 2023-11-23 | 24.13 | 24.36 | 24.01 | 24.29 | 23.37 | qfq | 2,918,988 | 70,483,498 | 0.96% |
| 2023-11-22 | 24.70 | 24.81 | 24.06 | 24.06 | 23.14 | qfq | 3,286,952 | 80,022,704 | -2.83% |
| 2023-11-21 | 25.16 | 25.16 | 24.67 | 24.76 | 23.82 | qfq | 3,800,598 | 94,591,530 | -0.64% |
| 2023-11-20 | 24.86 | 25.16 | 24.62 | 24.92 | 23.97 | qfq | 5,063,625 | 126,277,012 | 0.48% |
| 2023-11-17 | 24.50 | 24.91 | 24.46 | 24.80 | 23.86 | qfq | 3,301,410 | 81,562,542 | 0.81% |
| 2023-11-16 | 25.18 | 25.18 | 24.60 | 24.60 | 23.66 | qfq | 2,940,890 | 72,912,985 | -2.34% |
| 2023-11-15 | 25.28 | 25.50 | 25.06 | 25.19 | 24.23 | qfq | 3,888,084 | 98,325,833 | 0.68% |
| 2023-11-14 | 25.20 | 25.34 | 24.92 | 25.02 | 24.07 | qfq | 3,200,305 | 80,287,432 | -0.48% |
| 2023-11-13 | 25.17 | 25.41 | 24.88 | 25.14 | 24.18 | qfq | 2,928,335 | 73,395,144 | 0.44% |
| 2023-11-10 | 25.01 | 25.19 | 24.78 | 25.03 | 24.08 | qfq | 2,458,270 | 61,484,849 | -0.20% |
| 2023-11-09 | 25.14 | 25.47 | 25.00 | 25.08 | 24.13 | qfq | 3,213,127 | 80,882,503 | 0.00% |
| 2023-11-08 | 24.98 | 25.25 | 24.81 | 25.08 | 24.13 | qfq | 2,848,165 | 71,320,278 | -0.08% |
| 2023-11-07 | 25.08 | 25.30 | 24.61 | 25.10 | 24.14 | qfq | 4,158,683 | 103,749,570 | 0.08% |
| 2023-11-06 | 24.60 | 25.27 | 24.54 | 25.08 | 24.13 | qfq | 5,146,746 | 128,654,911 | 2.96% |
| 2023-11-03 | 23.91 | 24.59 | 23.91 | 24.36 | 23.43 | qfq | 3,875,647 | 94,533,278 | 1.37% |
| 2023-11-02 | 24.68 | 24.78 | 23.97 | 24.03 | 23.12 | qfq | 3,506,266 | 85,216,102 | -2.63% |
| 2023-11-01 | 24.65 | 24.99 | 24.50 | 24.68 | 23.74 | qfq | 3,436,277 | 84,926,740 | 0.53% |
| 2023-10-31 | 24.80 | 24.89 | 24.31 | 24.55 | 23.62 | qfq | 4,416,498 | 108,533,343 | 0.61% |
| 2023-10-30 | 24.30 | 24.56 | 23.70 | 24.40 | 23.47 | qfq | 4,750,155 | 115,030,295 | 1.20% |
| 2023-10-27 | 23.03 | 24.15 | 22.68 | 24.11 | 23.19 | qfq | 4,016,658 | 94,907,401 | 4.87% |
| 2023-10-26 | 22.92 | 23.01 | 22.41 | 22.99 | 22.12 | qfq | 2,557,615 | 58,040,607 | -0.17% |
| 2023-10-25 | 23.18 | 23.50 | 23.01 | 23.03 | 22.15 | qfq | 2,250,877 | 52,346,502 | -0.43% |
| 2023-10-24 | 22.82 | 23.19 | 22.54 | 23.13 | 22.25 | qfq | 3,104,510 | 71,233,244 | 2.25% |
| 2023-10-23 | 23.33 | 23.38 | 22.51 | 22.62 | 21.76 | qfq | 2,359,386 | 53,942,172 | -3.62% |
| 2023-10-20 | 23.32 | 23.99 | 23.32 | 23.47 | 22.58 | qfq | 3,522,290 | 83,192,136 | -0.09% |
| 2023-10-19 | 23.44 | 23.88 | 23.33 | 23.49 | 22.60 | qfq | 2,092,187 | 49,362,959 | -0.30% |
| 2023-10-18 | 23.79 | 23.88 | 23.45 | 23.56 | 22.66 | qfq | 2,146,063 | 50,647,730 | -1.55% |
| 2023-10-17 | 23.98 | 24.44 | 23.85 | 23.93 | 23.02 | qfq | 2,904,250 | 69,893,268 | -0.21% |
| 2023-10-16 | 24.73 | 24.87 | 23.83 | 23.98 | 23.07 | qfq | 3,269,990 | 79,040,382 | -3.15% |
| 2023-10-13 | 25.03 | 25.11 | 24.41 | 24.76 | 23.82 | qfq | 3,856,603 | 94,944,061 | -2.06% |
| 2023-10-12 | 25.24 | 25.53 | 24.82 | 25.28 | 24.32 | qfq | 4,252,159 | 107,235,685 | 0.56% |
| 2023-10-11 | 24.78 | 25.49 | 24.70 | 25.14 | 24.18 | qfq | 4,131,990 | 103,880,542 | 1.95% |
| 2023-10-10 | 25.32 | 25.54 | 24.55 | 24.66 | 23.72 | qfq | 4,469,550 | 111,739,960 | -2.45% |
| 2023-10-09 | 26.01 | 26.14 | 25.20 | 25.28 | 24.32 | qfq | 3,013,831 | 77,104,666 | -3.33% |
| 2023-09-28 | 26.17 | 26.38 | 26.02 | 26.15 | 25.15 | qfq | 2,449,953 | 64,114,134 | 0.50% |
| 2023-09-27 | 25.77 | 26.49 | 25.70 | 26.02 | 25.03 | qfq | 3,341,846 | 87,107,612 | 0.97% |
| 2023-09-26 | 26.00 | 26.05 | 25.70 | 25.77 | 24.79 | qfq | 1,411,141 | 36,489,028 | -0.62% |
| 2023-09-25 | 26.10 | 26.16 | 25.63 | 25.93 | 24.94 | qfq | 1,861,798 | 48,062,484 | -0.73% |
| 2023-09-22 | 25.46 | 26.16 | 25.41 | 26.12 | 25.13 | qfq | 2,038,132 | 52,536,089 | 2.03% |
| 2023-09-21 | 25.68 | 25.88 | 25.42 | 25.60 | 24.63 | qfq | 1,806,777 | 46,399,114 | -0.35% |
| 2023-09-20 | 25.94 | 26.16 | 25.61 | 25.69 | 24.71 | qfq | 1,588,168 | 40,998,167 | -1.53% |
| 2023-09-19 | 26.26 | 26.40 | 25.75 | 26.09 | 25.10 | qfq | 1,987,865 | 51,704,593 | -1.14% |
| 2023-09-18 | 25.99 | 26.69 | 25.72 | 26.39 | 25.39 | qfq | 2,788,582 | 73,476,479 | 0.88% |
| 2023-09-15 | 26.44 | 26.48 | 25.58 | 26.16 | 25.16 | qfq | 3,140,926 | 81,496,807 | -0.72% |
| 2023-09-14 | 26.76 | 26.86 | 26.23 | 26.35 | 25.35 | qfq | 1,615,697 | 42,660,542 | -1.42% |
| 2023-09-13 | 26.96 | 26.97 | 26.45 | 26.73 | 25.71 | qfq | 2,712,672 | 72,420,443 | -0.30% |
| 2023-09-12 | 27.17 | 27.35 | 26.78 | 26.81 | 25.79 | qfq | 3,434,105 | 92,707,048 | -0.30% |
| 2023-09-11 | 27.17 | 27.30 | 26.71 | 26.89 | 25.87 | qfq | 4,449,791 | 120,297,523 | -0.44% |
| 2023-09-08 | 26.90 | 27.40 | 26.88 | 27.01 | 25.98 | qfq | 1,860,948 | 50,494,505 | -0.70% |
| 2023-09-07 | 27.75 | 28.11 | 27.15 | 27.20 | 26.16 | qfq | 3,578,128 | 98,164,422 | -1.05% |
| 2023-09-06 | 27.54 | 27.65 | 26.98 | 27.49 | 26.44 | qfq | 3,215,330 | 87,914,909 | 0.44% |
| 2023-09-05 | 27.53 | 27.75 | 27.29 | 27.37 | 26.33 | qfq | 3,795,029 | 104,338,383 | -0.55% |
| 2023-09-04 | 27.45 | 27.55 | 26.90 | 27.52 | 26.47 | qfq | 3,195,600 | 86,950,014 | 0.70% |
| 2023-09-01 | 27.40 | 27.55 | 26.86 | 27.33 | 26.29 | qfq | 2,468,506 | 67,256,739 | -0.26% |
| 2023-08-31 | 27.73 | 28.00 | 26.89 | 27.40 | 26.36 | qfq | 5,411,680 | 147,665,108 | 0.37% |
| 2023-08-30 | 26.61 | 27.50 | 26.50 | 27.30 | 26.26 | qfq | 4,830,173 | 131,115,736 | 2.17% |
| 2023-08-29 | 24.97 | 26.96 | 24.86 | 26.72 | 25.70 | qfq | 4,809,785 | 126,276,068 | 7.01% |
| 2023-08-28 | 27.00 | 27.00 | 24.91 | 24.97 | 24.02 | qfq | 3,360,030 | 85,842,610 | 0.04% |
| 2023-08-25 | 25.33 | 25.55 | 24.82 | 24.96 | 24.01 | qfq | 2,228,915 | 55,863,793 | -2.16% |
| 2023-08-24 | 24.87 | 25.82 | 24.87 | 25.51 | 24.54 | qfq | 3,927,417 | 99,967,617 | 3.32% |
| 2023-08-23 | 25.99 | 26.09 | 24.69 | 24.69 | 23.75 | qfq | 3,206,216 | 80,658,725 | -4.93% |
| 2023-08-22 | 26.08 | 26.38 | 25.48 | 25.97 | 24.98 | qfq | 2,176,860 | 56,347,417 | -0.23% |
| 2023-08-21 | 26.60 | 26.95 | 26.02 | 26.03 | 25.04 | qfq | 2,198,680 | 57,994,309 | -2.62% |
| 2023-08-18 | 26.82 | 27.49 | 26.71 | 26.73 | 25.71 | qfq | 2,024,355 | 54,855,618 | -0.56% |
| 2023-08-17 | 26.49 | 27.02 | 26.30 | 26.88 | 25.86 | qfq | 2,055,317 | 54,936,894 | 1.09% |
| 2023-08-16 | 26.99 | 27.20 | 26.56 | 26.59 | 25.58 | qfq | 1,951,195 | 52,296,118 | -1.81% |
| 2023-08-15 | 27.35 | 27.40 | 26.66 | 27.08 | 26.05 | qfq | 2,877,079 | 77,707,054 | -0.70% |
| 2023-08-14 | 28.40 | 28.42 | 26.26 | 27.27 | 26.23 | qfq | 5,280,451 | 142,949,938 | -4.32% |
| 2023-08-11 | 29.22 | 29.32 | 28.46 | 28.50 | 27.42 | qfq | 2,037,135 | 58,685,750 | -2.50% |
| 2023-08-10 | 29.29 | 29.52 | 29.15 | 29.23 | 28.12 | qfq | 1,244,450 | 36,528,976 | 0.00% |
| 2023-08-09 | 29.19 | 29.50 | 29.05 | 29.23 | 28.12 | qfq | 1,558,739 | 45,617,763 | -0.14% |
| 2023-08-08 | 29.80 | 30.01 | 29.11 | 29.27 | 28.16 | qfq | 2,942,622 | 86,521,895 | -2.50% |
| 2023-08-07 | 29.96 | 30.14 | 29.69 | 30.02 | 28.88 | qfq | 2,620,179 | 78,396,436 | 0.23% |
| 2023-08-04 | 29.94 | 30.32 | 29.66 | 29.95 | 28.81 | qfq | 2,330,092 | 69,941,444 | 0.74% |
| 2023-08-03 | 29.66 | 29.85 | 29.50 | 29.73 | 28.60 | qfq | 1,634,106 | 48,507,059 | 0.03% |
| 2023-08-02 | 30.38 | 30.50 | 29.63 | 29.72 | 28.59 | qfq | 2,800,194 | 83,803,921 | -1.85% |
| 2023-08-01 | 30.28 | 30.77 | 30.17 | 30.28 | 29.13 | qfq | 2,356,703 | 71,629,611 | -0.33% |
| 2023-07-31 | 29.32 | 30.65 | 29.31 | 30.38 | 29.22 | qfq | 5,130,981 | 155,000,703 | 3.83% |
| 2023-07-28 | 29.00 | 29.48 | 28.81 | 29.26 | 28.15 | qfq | 2,161,300 | 63,107,363 | 0.21% |
| 2023-07-27 | 30.01 | 30.35 | 29.10 | 29.20 | 28.09 | qfq | 3,506,389 | 103,606,713 | -2.73% |
| 2023-07-26 | 30.11 | 30.44 | 29.96 | 30.02 | 28.88 | qfq | 2,005,367 | 60,371,475 | -0.69% |
| 2023-07-25 | 30.35 | 30.88 | 30.03 | 30.23 | 29.08 | qfq | 3,734,636 | 113,552,458 | 0.63% |
| 2023-07-24 | 30.35 | 30.35 | 29.49 | 30.04 | 28.90 | qfq | 4,820,154 | 143,646,779 | -1.70% |
| 2023-07-21 | 30.45 | 30.73 | 29.82 | 30.56 | 29.40 | qfq | 3,222,133 | 97,822,824 | 0.13% |
| 2023-07-20 | 30.13 | 31.25 | 30.13 | 30.52 | 29.36 | qfq | 4,555,945 | 140,650,004 | -0.36% |
| 2023-07-19 | 30.35 | 31.32 | 30.22 | 30.63 | 29.46 | qfq | 5,828,250 | 179,118,504 | 0.92% |
| 2023-07-18 | 30.20 | 30.62 | 29.77 | 30.35 | 29.19 | qfq | 3,573,284 | 107,967,129 | 1.03% |
| 2023-07-17 | 30.02 | 30.13 | 29.58 | 30.04 | 28.90 | qfq | 3,257,927 | 97,296,350 | -0.69% |