RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
科兴制药688136.SH
最近收盘价19.202026-07-17
最近交易日2026-07-17
成交量（股）8,380,330
成交额（元）168,489,278
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | 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 | 21.69 | 21.69 | 19.15 | 19.20 | 19.20 | qfq | 8,380,330 | 168,489,278 | -11.81% |
| 2026-07-16 | 21.50 | 22.23 | 21.12 | 21.77 | 21.77 | qfq | 8,217,024 | 178,507,513 | 0.28% |
| 2026-07-15 | 20.96 | 22.22 | 20.68 | 21.71 | 21.71 | qfq | 8,805,484 | 191,029,627 | 4.43% |
| 2026-07-14 | 21.00 | 21.12 | 19.96 | 20.79 | 20.79 | qfq | 5,994,825 | 123,390,081 | -0.24% |
| 2026-07-13 | 21.22 | 21.59 | 20.54 | 20.84 | 20.84 | qfq | 6,565,436 | 138,008,727 | -2.75% |
| 2026-07-10 | 19.80 | 21.78 | 19.65 | 21.43 | 21.43 | qfq | 9,539,046 | 201,628,945 | 6.09% |
| 2026-07-09 | 19.87 | 21.09 | 19.77 | 20.20 | 20.20 | qfq | 5,286,483 | 107,240,252 | 0.10% |
| 2026-07-08 | 20.94 | 21.43 | 20.00 | 20.18 | 20.18 | qfq | 5,898,894 | 121,264,286 | -3.77% |
| 2026-07-07 | 22.25 | 22.27 | 20.70 | 20.97 | 20.97 | qfq | 7,337,949 | 156,301,947 | -6.55% |
| 2026-07-06 | 21.92 | 23.54 | 21.62 | 22.44 | 22.44 | qfq | 11,424,660 | 259,072,529 | 1.63% |
| 2026-07-03 | 22.31 | 22.71 | 21.33 | 22.08 | 22.08 | qfq | 9,435,527 | 207,350,273 | 0.82% |
| 2026-07-02 | 21.89 | 23.66 | 21.61 | 21.90 | 21.90 | qfq | 13,312,483 | 298,264,451 | -0.27% |
| 2026-07-01 | 20.80 | 22.14 | 19.70 | 21.96 | 21.96 | qfq | 13,868,000 | 291,799,677 | 6.04% |
| 2026-06-30 | 19.77 | 20.90 | 19.52 | 20.71 | 20.71 | qfq | 11,088,339 | 227,456,042 | 3.29% |
| 2026-06-29 | 17.98 | 20.56 | 17.37 | 20.05 | 20.05 | qfq | 15,442,966 | 297,190,821 | 11.02% |
| 2026-06-26 | 20.59 | 20.96 | 17.73 | 18.06 | 18.06 | qfq | 14,700,454 | 277,022,749 | -12.58% |
| 2026-06-25 | 18.50 | 21.70 | 17.23 | 20.66 | 20.66 | qfq | 16,974,407 | 334,489,823 | 13.21% |
| 2026-06-24 | 18.91 | 19.25 | 18.22 | 18.25 | 18.25 | qfq | 5,834,014 | 108,987,513 | -2.67% |
| 2026-06-23 | 18.20 | 19.10 | 17.99 | 18.75 | 18.75 | qfq | 5,984,084 | 112,257,275 | 3.42% |
| 2026-06-22 | 18.11 | 18.17 | 17.18 | 18.13 | 18.13 | qfq | 4,775,455 | 84,023,286 | -0.87% |
| 2026-06-18 | 18.22 | 19.10 | 17.77 | 18.29 | 18.29 | qfq | 6,459,533 | 119,703,472 | 0.94% |
| 2026-06-17 | 18.44 | 18.51 | 17.94 | 18.12 | 18.12 | qfq | 3,267,244 | 59,305,794 | -2.32% |
| 2026-06-16 | 18.88 | 18.88 | 18.12 | 18.55 | 18.55 | qfq | 3,778,944 | 69,610,409 | 0.22% |
| 2026-06-15 | 18.99 | 19.12 | 18.35 | 18.51 | 18.51 | qfq | 3,165,776 | 58,947,742 | -2.99% |
| 2026-06-12 | 18.81 | 19.15 | 18.42 | 19.08 | 18.83 | qfq | 4,560,090 | 86,276,462 | 3.25% |
| 2026-06-11 | 18.60 | 18.91 | 18.31 | 18.48 | 18.24 | qfq | 2,264,583 | 41,928,699 | -2.22% |
| 2026-06-10 | 19.31 | 19.31 | 18.40 | 18.90 | 18.66 | qfq | 3,434,573 | 64,539,660 | -1.77% |
| 2026-06-09 | 19.12 | 19.76 | 18.55 | 19.24 | 18.99 | qfq | 5,228,436 | 100,903,601 | 3.44% |
| 2026-06-08 | 19.25 | 19.72 | 18.39 | 18.60 | 18.36 | qfq | 4,032,573 | 76,299,035 | -5.34% |
| 2026-06-05 | 19.77 | 20.10 | 19.37 | 19.65 | 19.40 | qfq | 2,940,928 | 57,948,158 | 0.00% |
| 2026-06-04 | 19.92 | 20.20 | 19.50 | 19.65 | 19.40 | qfq | 2,583,769 | 51,333,889 | -1.55% |
| 2026-06-03 | 20.38 | 20.38 | 19.70 | 19.96 | 19.70 | qfq | 2,810,609 | 56,017,431 | -1.09% |
| 2026-06-02 | 21.00 | 21.01 | 19.95 | 20.18 | 19.92 | qfq | 3,795,193 | 76,722,497 | -4.41% |
| 2026-06-01 | 21.42 | 21.87 | 20.94 | 21.11 | 20.84 | qfq | 3,485,056 | 74,180,527 | 0.38% |
| 2026-05-29 | 21.00 | 21.55 | 20.29 | 21.03 | 20.76 | qfq | 5,133,639 | 107,482,524 | 1.84% |
| 2026-05-28 | 21.32 | 21.53 | 20.50 | 20.65 | 20.38 | qfq | 4,267,114 | 88,646,183 | -3.14% |
| 2026-05-27 | 21.53 | 21.82 | 21.06 | 21.32 | 21.05 | qfq | 3,707,913 | 79,426,718 | -1.75% |
| 2026-05-26 | 21.85 | 22.20 | 21.38 | 21.70 | 21.42 | qfq | 3,992,305 | 86,821,586 | -1.72% |
| 2026-05-25 | 22.86 | 23.08 | 21.91 | 22.08 | 21.80 | qfq | 4,836,343 | 108,273,777 | -3.41% |
| 2026-05-22 | 24.11 | 24.47 | 22.72 | 22.86 | 22.57 | qfq | 5,211,555 | 120,565,832 | -4.71% |
| 2026-05-21 | 24.55 | 25.40 | 23.92 | 23.99 | 23.68 | qfq | 4,914,333 | 121,936,533 | -2.80% |
| 2026-05-20 | 25.36 | 25.70 | 23.78 | 24.68 | 24.36 | qfq | 9,797,130 | 240,651,091 | -4.30% |
| 2026-05-19 | 24.79 | 25.88 | 24.55 | 25.79 | 25.46 | qfq | 4,893,191 | 123,040,178 | 3.37% |
| 2026-05-18 | 24.70 | 25.10 | 24.10 | 24.95 | 24.63 | qfq | 3,482,707 | 85,342,104 | 0.93% |
| 2026-05-15 | 25.30 | 25.45 | 24.52 | 24.72 | 24.40 | qfq | 3,133,005 | 78,210,592 | -3.06% |
| 2026-05-14 | 25.98 | 26.48 | 25.21 | 25.50 | 25.17 | qfq | 3,726,091 | 95,359,859 | -1.85% |
| 2026-05-13 | 26.11 | 27.07 | 25.76 | 25.98 | 25.65 | qfq | 4,893,809 | 128,406,863 | -0.15% |
| 2026-05-12 | 26.30 | 26.65 | 25.75 | 26.02 | 25.68 | qfq | 5,105,013 | 133,328,187 | -1.81% |
| 2026-05-11 | 25.02 | 27.36 | 24.88 | 26.50 | 26.16 | qfq | 8,249,798 | 214,346,231 | 5.79% |
| 2026-05-08 | 25.54 | 25.54 | 24.98 | 25.05 | 24.73 | qfq | 4,253,123 | 106,877,970 | -1.92% |
| 2026-05-07 | 24.63 | 26.68 | 24.55 | 25.54 | 25.21 | qfq | 7,650,768 | 197,317,366 | 4.20% |
| 2026-05-06 | 25.01 | 25.11 | 24.20 | 24.51 | 24.19 | qfq | 5,787,028 | 141,861,000 | -2.23% |
| 2026-04-30 | 25.50 | 25.85 | 24.84 | 25.07 | 24.75 | qfq | 6,184,966 | 156,273,338 | -3.17% |
| 2026-04-29 | 26.00 | 26.40 | 24.07 | 25.89 | 25.56 | qfq | 9,911,011 | 252,632,306 | -9.60% |
| 2026-04-28 | 28.82 | 29.44 | 28.25 | 28.64 | 28.27 | qfq | 5,209,585 | 149,689,619 | -0.49% |
| 2026-04-27 | 28.84 | 28.93 | 27.63 | 28.78 | 28.41 | qfq | 5,991,108 | 169,237,973 | 0.38% |
| 2026-04-24 | 29.57 | 29.57 | 28.43 | 28.67 | 28.30 | qfq | 3,364,248 | 96,951,984 | -2.65% |
| 2026-04-23 | 30.79 | 30.79 | 29.11 | 29.45 | 29.07 | qfq | 5,046,174 | 149,596,359 | -4.17% |
| 2026-04-22 | 30.18 | 30.88 | 29.08 | 30.73 | 30.33 | qfq | 6,371,323 | 191,108,265 | 2.23% |
| 2026-04-21 | 31.03 | 31.21 | 29.73 | 30.06 | 29.67 | qfq | 4,563,254 | 137,773,075 | -3.44% |
| 2026-04-20 | 31.46 | 31.89 | 30.96 | 31.13 | 30.73 | qfq | 3,901,309 | 121,824,376 | -1.67% |
| 2026-04-17 | 32.14 | 32.26 | 31.33 | 31.66 | 31.25 | qfq | 4,373,148 | 138,545,760 | -2.37% |
| 2026-04-16 | 32.18 | 32.64 | 31.61 | 32.43 | 32.01 | qfq | 5,471,187 | 175,927,445 | -0.12% |
| 2026-04-15 | 32.36 | 32.80 | 30.94 | 32.47 | 32.05 | qfq | 8,198,659 | 262,285,848 | 2.43% |
| 2026-04-14 | 30.99 | 31.87 | 30.40 | 31.70 | 31.29 | qfq | 6,397,305 | 199,548,736 | 2.39% |
| 2026-04-13 | 30.70 | 31.79 | 29.98 | 30.96 | 30.56 | qfq | 5,245,648 | 163,151,040 | 1.18% |
| 2026-04-10 | 30.88 | 31.67 | 30.27 | 30.60 | 30.21 | qfq | 5,950,477 | 184,096,146 | -0.78% |
| 2026-04-09 | 31.32 | 32.23 | 30.77 | 30.84 | 30.44 | qfq | 5,603,072 | 175,548,694 | -1.56% |
| 2026-04-08 | 31.90 | 31.99 | 30.70 | 31.33 | 30.93 | qfq | 6,846,205 | 213,539,442 | 1.16% |
| 2026-04-07 | 31.70 | 31.95 | 30.37 | 30.97 | 30.57 | qfq | 7,491,157 | 233,119,581 | -2.92% |
| 2026-04-03 | 31.58 | 32.48 | 31.17 | 31.90 | 31.49 | qfq | 9,603,772 | 304,934,816 | -2.51% |
| 2026-04-02 | 30.90 | 33.72 | 30.90 | 32.72 | 32.30 | qfq | 14,478,213 | 466,397,192 | 4.27% |
| 2026-04-01 | 29.60 | 31.44 | 29.08 | 31.38 | 30.98 | qfq | 11,831,384 | 361,340,823 | 6.01% |
| 2026-03-31 | 30.13 | 31.33 | 29.39 | 29.60 | 29.22 | qfq | 9,979,596 | 303,163,042 | 0.20% |
| 2026-03-30 | 27.09 | 30.85 | 27.09 | 29.54 | 29.16 | qfq | 11,925,601 | 348,256,623 | 8.72% |
| 2026-03-27 | 25.20 | 27.39 | 25.02 | 27.17 | 26.82 | qfq | 5,529,440 | 147,274,895 | 7.48% |
| 2026-03-26 | 26.01 | 26.27 | 25.20 | 25.28 | 24.95 | qfq | 2,305,768 | 59,066,361 | -2.24% |
| 2026-03-25 | 26.15 | 26.26 | 25.68 | 25.86 | 25.53 | qfq | 2,554,355 | 66,352,807 | 0.00% |
| 2026-03-24 | 25.42 | 25.97 | 25.00 | 25.86 | 25.53 | qfq | 3,673,377 | 93,593,341 | 4.70% |
| 2026-03-23 | 25.82 | 26.05 | 24.56 | 24.70 | 24.38 | qfq | 4,488,488 | 113,754,865 | -5.87% |
| 2026-03-20 | 26.96 | 27.20 | 26.20 | 26.24 | 25.90 | qfq | 4,169,153 | 111,089,995 | -2.38% |
| 2026-03-19 | 28.98 | 28.98 | 26.60 | 26.88 | 26.53 | qfq | 9,541,326 | 262,218,823 | -9.62% |
| 2026-03-18 | 29.58 | 29.80 | 29.23 | 29.74 | 29.36 | qfq | 1,529,066 | 45,120,569 | 1.02% |
| 2026-03-17 | 29.96 | 30.38 | 29.40 | 29.44 | 29.06 | qfq | 2,111,355 | 62,983,947 | -1.47% |
| 2026-03-16 | 29.21 | 30.07 | 29.21 | 29.88 | 29.49 | qfq | 1,477,598 | 43,937,138 | 1.32% |
| 2026-03-13 | 29.89 | 30.06 | 29.40 | 29.49 | 29.11 | qfq | 1,311,132 | 38,881,838 | -1.34% |
| 2026-03-12 | 30.48 | 30.48 | 29.65 | 29.89 | 29.50 | qfq | 1,490,417 | 44,559,025 | -1.26% |
| 2026-03-11 | 30.50 | 30.85 | 30.22 | 30.27 | 29.88 | qfq | 1,932,806 | 58,954,221 | -1.40% |
| 2026-03-10 | 30.28 | 30.94 | 30.04 | 30.70 | 30.30 | qfq | 2,659,221 | 81,427,235 | 2.78% |
| 2026-03-09 | 29.83 | 29.98 | 29.08 | 29.87 | 29.48 | qfq | 2,514,748 | 74,452,812 | -0.96% |
| 2026-03-06 | 28.76 | 30.20 | 28.53 | 30.16 | 29.77 | qfq | 2,909,091 | 86,338,282 | 4.87% |
| 2026-03-05 | 29.00 | 29.15 | 28.50 | 28.76 | 28.39 | qfq | 1,672,468 | 48,128,879 | 1.16% |
| 2026-03-04 | 28.03 | 28.91 | 28.03 | 28.43 | 28.06 | qfq | 2,046,374 | 58,364,896 | -0.70% |
| 2026-03-03 | 29.97 | 30.25 | 28.61 | 28.63 | 28.26 | qfq | 3,021,165 | 88,424,474 | -4.18% |
| 2026-03-02 | 30.28 | 30.76 | 29.75 | 29.88 | 29.49 | qfq | 3,610,027 | 108,639,658 | -2.45% |
| 2026-02-27 | 30.80 | 30.80 | 30.33 | 30.63 | 30.24 | qfq | 1,105,981 | 33,702,695 | 0.56% |
| 2026-02-26 | 30.69 | 30.73 | 30.40 | 30.46 | 30.07 | qfq | 1,219,936 | 37,224,326 | -0.42% |
| 2026-02-25 | 30.61 | 30.85 | 30.51 | 30.59 | 30.20 | qfq | 2,088,897 | 64,042,083 | -0.58% |
| 2026-02-24 | 30.35 | 30.97 | 30.21 | 30.77 | 30.37 | qfq | 2,109,643 | 64,873,963 | 1.89% |
| 2026-02-13 | 30.52 | 30.84 | 30.20 | 30.20 | 29.81 | qfq | 1,920,810 | 58,406,274 | -1.05% |
| 2026-02-12 | 30.80 | 30.94 | 30.40 | 30.52 | 30.13 | qfq | 2,213,094 | 67,684,362 | -0.91% |
| 2026-02-11 | 31.12 | 31.27 | 30.75 | 30.80 | 30.40 | qfq | 1,965,769 | 60,885,666 | -1.03% |
| 2026-02-10 | 31.03 | 31.58 | 30.81 | 31.12 | 30.72 | qfq | 2,491,458 | 77,754,427 | 0.29% |
| 2026-02-09 | 31.66 | 31.91 | 30.75 | 31.03 | 30.63 | qfq | 4,258,237 | 132,135,718 | -1.99% |
| 2026-02-06 | 30.59 | 32.27 | 30.49 | 31.66 | 31.25 | qfq | 5,248,272 | 165,530,883 | 4.35% |
| 2026-02-05 | 30.61 | 30.76 | 30.23 | 30.34 | 29.95 | qfq | 2,291,542 | 69,764,165 | -0.88% |
| 2026-02-04 | 30.80 | 31.29 | 30.31 | 30.61 | 30.22 | qfq | 3,094,515 | 94,797,333 | -1.95% |
| 2026-02-03 | 30.91 | 31.32 | 30.10 | 31.22 | 30.82 | qfq | 3,492,985 | 107,085,873 | 1.00% |
| 2026-02-02 | 31.80 | 32.57 | 30.71 | 30.91 | 30.51 | qfq | 5,040,388 | 159,216,354 | -5.04% |
| 2026-01-30 | 32.71 | 33.12 | 31.95 | 32.55 | 32.13 | qfq | 2,366,073 | 76,492,971 | -0.15% |
| 2026-01-29 | 33.56 | 33.56 | 32.56 | 32.60 | 32.18 | qfq | 2,289,497 | 75,253,781 | -2.60% |
| 2026-01-28 | 34.23 | 34.50 | 33.30 | 33.47 | 33.04 | qfq | 3,452,734 | 116,275,655 | -3.60% |
| 2026-01-27 | 35.98 | 36.10 | 33.74 | 34.72 | 34.27 | qfq | 5,618,276 | 192,918,824 | -2.69% |
| 2026-01-26 | 34.50 | 35.85 | 33.96 | 35.68 | 35.22 | qfq | 6,612,289 | 231,797,286 | 4.27% |
| 2026-01-23 | 33.60 | 34.27 | 33.52 | 34.22 | 33.78 | qfq | 2,003,861 | 68,266,056 | 1.72% |
| 2026-01-22 | 33.48 | 34.29 | 33.40 | 33.64 | 33.21 | qfq | 1,710,663 | 57,535,828 | -0.88% |
| 2026-01-21 | 33.86 | 34.10 | 33.36 | 33.94 | 33.50 | qfq | 1,713,083 | 57,935,723 | 0.74% |
| 2026-01-20 | 33.84 | 34.24 | 33.40 | 33.69 | 33.26 | qfq | 1,882,677 | 63,571,691 | -0.77% |
| 2026-01-19 | 34.80 | 34.80 | 33.67 | 33.95 | 33.51 | qfq | 2,331,316 | 79,286,457 | -2.10% |
| 2026-01-16 | 34.64 | 34.98 | 34.12 | 34.68 | 34.23 | qfq | 2,291,027 | 78,967,125 | 0.12% |
| 2026-01-15 | 35.10 | 35.24 | 34.39 | 34.64 | 34.19 | qfq | 2,293,908 | 79,768,921 | -1.51% |
| 2026-01-14 | 36.00 | 36.50 | 34.68 | 35.17 | 34.72 | qfq | 5,012,047 | 178,733,637 | -2.31% |
| 2026-01-13 | 35.24 | 36.45 | 35.24 | 36.00 | 35.54 | qfq | 5,298,303 | 190,314,500 | 2.16% |
| 2026-01-12 | 35.80 | 35.80 | 34.67 | 35.24 | 34.79 | qfq | 3,581,956 | 126,102,373 | -0.31% |
| 2026-01-09 | 34.33 | 35.42 | 34.04 | 35.35 | 34.89 | qfq | 4,226,583 | 147,167,261 | 3.06% |
| 2026-01-08 | 33.93 | 34.58 | 33.72 | 34.30 | 33.86 | qfq | 2,719,394 | 93,010,337 | 1.75% |
| 2026-01-07 | 33.85 | 34.15 | 33.42 | 33.71 | 33.28 | qfq | 2,879,079 | 97,312,571 | -0.06% |
| 2026-01-06 | 33.37 | 33.88 | 32.71 | 33.73 | 33.30 | qfq | 3,777,268 | 125,790,178 | 1.11% |
| 2026-01-05 | 31.61 | 33.38 | 31.61 | 33.36 | 32.93 | qfq | 5,348,845 | 175,162,151 | 5.34% |
| 2025-12-31 | 31.55 | 31.90 | 31.35 | 31.67 | 31.26 | qfq | 1,864,462 | 58,938,404 | 0.00% |
| 2025-12-30 | 31.68 | 31.93 | 31.46 | 31.67 | 31.26 | qfq | 1,448,418 | 45,962,425 | -0.31% |
| 2025-12-29 | 32.19 | 32.39 | 31.62 | 31.77 | 31.36 | qfq | 2,957,037 | 94,628,955 | -1.09% |
| 2025-12-26 | 32.57 | 32.57 | 31.93 | 32.12 | 31.71 | qfq | 1,944,922 | 62,651,330 | -0.74% |
| 2025-12-25 | 32.78 | 32.78 | 31.90 | 32.36 | 31.94 | qfq | 2,399,779 | 77,342,935 | -0.58% |
| 2025-12-24 | 32.42 | 32.90 | 32.31 | 32.55 | 32.13 | qfq | 2,201,788 | 71,772,842 | -0.61% |
| 2025-12-23 | 32.30 | 33.10 | 32.03 | 32.75 | 32.33 | qfq | 2,467,266 | 80,196,428 | 1.36% |
| 2025-12-22 | 32.20 | 32.49 | 32.15 | 32.31 | 31.89 | qfq | 1,263,381 | 40,837,517 | 0.03% |
| 2025-12-19 | 31.83 | 32.50 | 31.81 | 32.30 | 31.88 | qfq | 1,911,717 | 61,670,720 | 1.25% |
| 2025-12-18 | 32.31 | 32.66 | 31.85 | 31.90 | 31.49 | qfq | 1,577,939 | 50,840,470 | -0.56% |
| 2025-12-17 | 31.93 | 32.26 | 31.56 | 32.08 | 31.67 | qfq | 1,409,306 | 44,954,424 | 0.91% |
| 2025-12-16 | 32.55 | 32.55 | 31.62 | 31.79 | 31.38 | qfq | 1,642,766 | 52,381,581 | -2.18% |
| 2025-12-15 | 32.79 | 32.91 | 32.41 | 32.50 | 32.08 | qfq | 1,127,648 | 36,749,680 | -1.43% |
| 2025-12-12 | 32.40 | 33.03 | 32.05 | 32.97 | 32.54 | qfq | 1,869,124 | 61,061,924 | 1.76% |
| 2025-12-11 | 32.88 | 32.90 | 32.26 | 32.40 | 31.98 | qfq | 1,088,047 | 35,390,268 | -1.01% |
| 2025-12-10 | 32.43 | 32.88 | 32.16 | 32.73 | 32.31 | qfq | 1,078,817 | 35,186,879 | 0.18% |
| 2025-12-09 | 32.83 | 33.16 | 32.40 | 32.67 | 32.25 | qfq | 1,085,016 | 35,532,095 | -0.46% |
| 2025-12-08 | 32.70 | 33.03 | 32.53 | 32.82 | 32.40 | qfq | 1,501,459 | 49,254,398 | 0.46% |
| 2025-12-05 | 32.79 | 32.79 | 31.82 | 32.67 | 32.25 | qfq | 1,361,846 | 43,956,713 | 0.21% |
| 2025-12-04 | 32.58 | 32.85 | 32.34 | 32.60 | 32.18 | qfq | 1,045,275 | 34,084,598 | 0.46% |
| 2025-12-03 | 32.62 | 32.87 | 32.17 | 32.45 | 32.03 | qfq | 1,574,641 | 51,008,070 | -0.55% |
| 2025-12-02 | 33.13 | 33.23 | 32.52 | 32.63 | 32.21 | qfq | 1,626,904 | 53,212,104 | -1.95% |
| 2025-12-01 | 33.95 | 33.95 | 33.09 | 33.28 | 32.85 | qfq | 2,024,252 | 67,537,882 | -1.33% |
| 2025-11-28 | 33.99 | 34.01 | 33.24 | 33.73 | 33.30 | qfq | 1,812,751 | 60,761,135 | -0.21% |
| 2025-11-27 | 34.03 | 34.29 | 33.75 | 33.80 | 33.36 | qfq | 1,228,513 | 41,732,705 | -0.62% |
| 2025-11-26 | 33.55 | 34.61 | 33.55 | 34.01 | 33.57 | qfq | 1,861,652 | 63,756,828 | 0.92% |
| 2025-11-25 | 33.34 | 34.17 | 33.33 | 33.70 | 33.27 | qfq | 1,869,419 | 63,342,460 | 1.11% |
| 2025-11-24 | 32.38 | 33.40 | 32.35 | 33.33 | 32.90 | qfq | 1,854,082 | 61,262,592 | 2.93% |
| 2025-11-21 | 33.60 | 33.96 | 32.31 | 32.38 | 31.96 | qfq | 1,941,847 | 63,674,733 | -3.92% |
| 2025-11-20 | 33.70 | 34.17 | 33.43 | 33.70 | 33.27 | qfq | 1,300,438 | 43,871,844 | 0.60% |
| 2025-11-19 | 34.26 | 34.44 | 33.42 | 33.50 | 33.07 | qfq | 2,290,000 | 77,274,158 | -2.76% |
| 2025-11-18 | 34.40 | 34.85 | 34.18 | 34.45 | 34.01 | qfq | 1,911,752 | 65,799,282 | -0.40% |
| 2025-11-17 | 37.00 | 37.30 | 34.35 | 34.59 | 34.14 | qfq | 5,329,444 | 188,968,044 | -7.88% |
| 2025-11-14 | 37.70 | 38.33 | 37.28 | 37.55 | 37.07 | qfq | 2,534,383 | 95,835,461 | -0.82% |
| 2025-11-13 | 38.29 | 38.29 | 37.50 | 37.86 | 37.37 | qfq | 2,349,438 | 88,989,962 | -0.50% |
| 2025-11-12 | 37.42 | 38.05 | 37.00 | 38.05 | 37.56 | qfq | 3,180,284 | 120,116,268 | 2.40% |
| 2025-11-11 | 36.96 | 37.30 | 36.61 | 37.16 | 36.68 | qfq | 2,008,074 | 74,385,147 | 0.87% |
| 2025-11-10 | 36.90 | 37.35 | 36.40 | 36.84 | 36.37 | qfq | 2,316,556 | 85,241,931 | -0.14% |
| 2025-11-07 | 37.26 | 37.43 | 36.88 | 36.89 | 36.41 | qfq | 1,752,820 | 65,014,063 | -0.89% |
| 2025-11-06 | 38.09 | 38.09 | 36.68 | 37.22 | 36.74 | qfq | 2,826,946 | 105,180,338 | -1.51% |
| 2025-11-05 | 38.01 | 38.79 | 37.42 | 37.79 | 37.30 | qfq | 2,668,477 | 101,053,716 | -1.87% |
| 2025-11-04 | 40.18 | 40.23 | 38.30 | 38.51 | 38.01 | qfq | 4,198,616 | 163,535,429 | -4.77% |
| 2025-11-03 | 41.40 | 41.40 | 39.71 | 40.44 | 39.92 | qfq | 5,403,383 | 218,011,547 | -2.08% |
| 2025-10-31 | 39.18 | 41.50 | 38.51 | 41.30 | 40.77 | qfq | 8,244,122 | 332,997,987 | 5.52% |
| 2025-10-30 | 38.91 | 39.73 | 38.00 | 39.14 | 38.64 | qfq | 6,679,919 | 261,004,090 | 2.73% |
| 2025-10-29 | 37.70 | 38.19 | 37.38 | 38.10 | 37.61 | qfq | 2,643,728 | 100,158,224 | 1.06% |
| 2025-10-28 | 37.50 | 38.12 | 37.30 | 37.70 | 37.21 | qfq | 2,400,433 | 90,414,952 | 0.27% |
| 2025-10-27 | 37.26 | 37.84 | 37.21 | 37.60 | 37.12 | qfq | 2,552,286 | 95,815,208 | 1.32% |
| 2025-10-24 | 36.91 | 37.38 | 36.56 | 37.11 | 36.63 | qfq | 2,622,563 | 97,110,255 | 0.49% |
| 2025-10-23 | 37.61 | 37.91 | 36.20 | 36.93 | 36.45 | qfq | 2,947,946 | 108,247,083 | -2.07% |
| 2025-10-22 | 37.82 | 38.29 | 37.31 | 37.71 | 37.22 | qfq | 2,667,724 | 100,752,715 | 0.83% |
| 2025-10-21 | 37.30 | 37.66 | 37.05 | 37.40 | 36.92 | qfq | 2,091,714 | 78,104,745 | 0.05% |
| 2025-10-20 | 37.50 | 37.93 | 36.81 | 37.38 | 36.90 | qfq | 2,495,921 | 92,946,689 | 0.97% |
| 2025-10-17 | 39.20 | 39.50 | 37.02 | 37.02 | 36.54 | qfq | 3,542,650 | 135,031,986 | -4.12% |
| 2025-10-16 | 39.23 | 39.69 | 38.51 | 38.61 | 38.11 | qfq | 3,475,280 | 135,932,788 | -1.61% |
| 2025-10-15 | 37.90 | 39.50 | 37.33 | 39.24 | 38.73 | qfq | 4,845,735 | 188,327,448 | 3.95% |
| 2025-10-14 | 39.45 | 39.74 | 37.61 | 37.75 | 37.26 | qfq | 3,316,127 | 127,684,527 | -3.80% |
| 2025-10-13 | 38.90 | 40.22 | 38.02 | 39.24 | 38.73 | qfq | 3,989,818 | 156,641,484 | -0.91% |
| 2025-10-10 | 38.81 | 39.85 | 38.51 | 39.60 | 39.09 | qfq | 4,237,851 | 166,157,189 | 2.04% |
| 2025-10-09 | 39.02 | 39.95 | 38.66 | 38.81 | 38.31 | qfq | 2,527,884 | 98,787,329 | -0.54% |
| 2025-09-30 | 38.38 | 39.52 | 38.05 | 39.02 | 38.52 | qfq | 2,579,744 | 100,239,052 | 1.75% |
| 2025-09-29 | 38.00 | 38.35 | 37.46 | 38.35 | 37.86 | qfq | 2,512,029 | 95,490,004 | 1.56% |
| 2025-09-26 | 38.50 | 38.80 | 37.45 | 37.76 | 37.27 | qfq | 3,746,845 | 142,549,940 | -2.55% |
| 2025-09-25 | 40.19 | 40.88 | 38.66 | 38.75 | 38.25 | qfq | 5,347,776 | 211,848,500 | -3.34% |
| 2025-09-24 | 40.36 | 40.44 | 39.00 | 40.09 | 39.57 | qfq | 3,903,937 | 155,109,485 | 0.98% |
| 2025-09-23 | 40.14 | 40.60 | 38.50 | 39.70 | 39.19 | qfq | 4,215,364 | 165,436,458 | -2.07% |
| 2025-09-22 | 41.88 | 42.13 | 39.90 | 40.54 | 40.02 | qfq | 4,763,563 | 194,317,532 | -3.20% |
| 2025-09-19 | 40.99 | 42.32 | 40.85 | 41.88 | 41.34 | qfq | 4,531,812 | 188,955,754 | 1.70% |
| 2025-09-18 | 41.54 | 42.40 | 40.86 | 41.18 | 40.65 | qfq | 4,870,588 | 203,252,521 | -0.68% |
| 2025-09-17 | 41.98 | 42.34 | 41.31 | 41.46 | 40.93 | qfq | 2,893,353 | 120,383,645 | -1.33% |
| 2025-09-16 | 41.90 | 42.45 | 40.93 | 42.02 | 41.48 | qfq | 5,636,615 | 234,341,179 | -1.85% |
| 2025-09-15 | 42.45 | 44.31 | 40.62 | 42.81 | 42.26 | qfq | 8,099,811 | 344,765,714 | 0.71% |
| 2025-09-12 | 40.90 | 42.76 | 40.41 | 42.51 | 41.96 | qfq | 6,762,500 | 282,438,296 | 4.01% |
| 2025-09-11 | 39.70 | 40.92 | 38.05 | 40.87 | 40.34 | qfq | 6,244,199 | 248,345,136 | 1.04% |
| 2025-09-10 | 41.31 | 42.21 | 40.22 | 40.45 | 39.93 | qfq | 3,651,738 | 149,071,910 | -1.82% |
| 2025-09-09 | 42.57 | 43.41 | 41.07 | 41.20 | 40.67 | qfq | 4,504,827 | 190,145,903 | -3.17% |
| 2025-09-08 | 42.35 | 42.59 | 41.38 | 42.55 | 42.00 | qfq | 4,025,702 | 169,318,541 | 0.66% |
| 2025-09-05 | 40.84 | 42.29 | 39.70 | 42.27 | 41.73 | qfq | 5,846,052 | 239,863,815 | 4.14% |
| 2025-09-04 | 42.00 | 42.88 | 40.18 | 40.59 | 40.07 | qfq | 5,542,064 | 231,208,210 | -4.52% |
| 2025-09-03 | 43.64 | 45.50 | 41.90 | 42.51 | 41.96 | qfq | 6,971,467 | 303,553,195 | -1.51% |
| 2025-09-02 | 45.20 | 45.70 | 42.79 | 43.16 | 42.60 | qfq | 6,258,937 | 276,107,507 | -4.87% |
| 2025-09-01 | 44.30 | 45.86 | 43.72 | 45.37 | 44.79 | qfq | 7,076,311 | 319,392,775 | 2.37% |
| 2025-08-29 | 42.99 | 44.97 | 42.61 | 44.32 | 43.75 | qfq | 6,328,322 | 278,521,912 | 2.81% |
| 2025-08-28 | 43.88 | 44.15 | 40.70 | 43.11 | 42.55 | qfq | 7,429,014 | 313,960,600 | -1.49% |
| 2025-08-27 | 45.10 | 45.34 | 43.44 | 43.76 | 43.20 | qfq | 5,493,224 | 243,487,501 | -2.02% |
| 2025-08-26 | 45.27 | 46.25 | 44.58 | 44.66 | 44.08 | qfq | 5,753,938 | 259,451,438 | -2.19% |
| 2025-08-25 | 45.25 | 46.41 | 45.11 | 45.66 | 45.07 | qfq | 8,080,667 | 369,576,428 | 2.61% |
| 2025-08-22 | 44.27 | 44.68 | 43.37 | 44.50 | 43.93 | qfq | 6,276,261 | 278,080,041 | 2.06% |
| 2025-08-21 | 44.00 | 44.30 | 43.25 | 43.60 | 43.04 | qfq | 4,693,749 | 205,483,644 | 0.35% |
| 2025-08-20 | 44.80 | 44.81 | 42.51 | 43.45 | 42.89 | qfq | 8,983,235 | 391,265,939 | -3.87% |
| 2025-08-19 | 45.11 | 47.15 | 45.05 | 45.20 | 44.62 | qfq | 9,859,781 | 457,145,787 | -0.29% |
| 2025-08-18 | 44.50 | 45.45 | 44.20 | 45.33 | 44.75 | qfq | 6,658,861 | 299,113,139 | 1.57% |
| 2025-08-15 | 44.01 | 44.91 | 43.26 | 44.63 | 44.05 | qfq | 7,109,181 | 313,629,457 | 0.56% |
| 2025-08-14 | 45.61 | 46.36 | 44.38 | 44.38 | 43.81 | qfq | 6,809,253 | 308,596,704 | -2.53% |
| 2025-08-13 | 44.76 | 46.18 | 44.25 | 45.53 | 44.94 | qfq | 6,571,522 | 296,884,767 | 0.82% |
| 2025-08-12 | 48.00 | 48.20 | 44.05 | 45.16 | 44.58 | qfq | 10,780,412 | 490,604,608 | -6.31% |
| 2025-08-11 | 46.37 | 48.30 | 46.28 | 48.20 | 47.58 | qfq | 6,697,437 | 317,861,649 | 3.15% |
| 2025-08-08 | 46.11 | 47.37 | 45.60 | 46.73 | 46.13 | qfq | 5,617,355 | 262,280,790 | 0.54% |
| 2025-08-07 | 47.50 | 48.24 | 46.25 | 46.48 | 45.88 | qfq | 7,443,138 | 350,070,104 | -2.66% |
| 2025-08-06 | 48.81 | 50.00 | 47.11 | 47.75 | 47.13 | qfq | 9,449,842 | 455,632,064 | -2.81% |
| 2025-08-05 | 50.14 | 50.68 | 48.50 | 49.13 | 48.50 | qfq | 6,701,856 | 330,836,681 | -2.13% |
| 2025-08-04 | 54.17 | 55.04 | 48.68 | 50.20 | 49.55 | qfq | 12,988,612 | 655,459,817 | -9.42% |
| 2025-08-01 | 53.20 | 58.00 | 53.20 | 55.42 | 54.71 | qfq | 14,395,310 | 806,597,442 | 4.08% |
| 2025-07-31 | 45.98 | 54.10 | 43.56 | 53.25 | 52.56 | qfq | 19,242,804 | 956,497,187 | 13.15% |
| 2025-07-30 | 49.80 | 49.80 | 46.50 | 47.06 | 46.45 | qfq | 8,010,332 | 386,309,430 | -6.76% |
| 2025-07-29 | 47.55 | 51.26 | 46.21 | 50.47 | 49.82 | qfq | 11,160,177 | 550,615,218 | 6.41% |
| 2025-07-28 | 48.70 | 49.33 | 47.10 | 47.43 | 46.82 | qfq | 7,651,395 | 365,131,770 | -1.74% |
| 2025-07-25 | 49.56 | 49.60 | 47.50 | 48.27 | 47.65 | qfq | 5,421,797 | 262,684,617 | -2.58% |
| 2025-07-24 | 50.57 | 51.49 | 49.00 | 49.55 | 48.91 | qfq | 6,062,792 | 301,945,750 | -1.65% |
| 2025-07-23 | 49.00 | 52.50 | 49.00 | 50.38 | 49.73 | qfq | 6,810,922 | 345,825,360 | -1.47% |
| 2025-07-22 | 53.96 | 55.50 | 50.30 | 51.13 | 50.47 | qfq | 9,597,487 | 505,695,290 | -7.54% |
| 2025-07-21 | 53.00 | 55.52 | 50.78 | 55.30 | 54.59 | qfq | 10,377,543 | 553,061,303 | 2.07% |
| 2025-07-18 | 52.67 | 54.66 | 52.54 | 54.18 | 53.48 | qfq | 7,502,886 | 401,484,825 | -0.22% |
| 2025-07-17 | 49.80 | 55.07 | 49.80 | 54.30 | 53.60 | qfq | 13,630,075 | 722,242,085 | 10.14% |
| 2025-07-16 | 45.50 | 49.97 | 44.71 | 49.30 | 48.66 | qfq | 11,500,857 | 544,174,925 | 7.15% |
| 2025-07-15 | 46.66 | 46.89 | 44.79 | 46.01 | 45.42 | qfq | 6,210,004 | 284,318,433 | -1.69% |
| 2025-07-14 | 45.49 | 46.95 | 44.44 | 46.80 | 46.20 | qfq | 8,211,624 | 375,907,199 | 1.76% |
| 2025-07-11 | 46.50 | 47.47 | 44.71 | 45.99 | 45.40 | qfq | 9,546,995 | 439,482,551 | -1.98% |
| 2025-07-10 | 43.00 | 50.39 | 42.51 | 46.92 | 46.32 | qfq | 15,295,557 | 719,023,560 | 9.83% |
| 2025-07-09 | 41.90 | 44.66 | 40.50 | 42.72 | 42.17 | qfq | 9,313,068 | 398,692,863 | 1.96% |
| 2025-07-08 | 42.38 | 43.56 | 41.60 | 41.90 | 41.36 | qfq | 11,133,208 | 472,276,352 | -2.24% |
| 2025-07-07 | 50.12 | 50.16 | 41.45 | 42.86 | 42.31 | qfq | 15,952,255 | 716,327,267 | -14.19% |
| 2025-07-04 | 48.85 | 50.90 | 46.50 | 49.95 | 49.31 | qfq | 10,195,120 | 496,537,318 | 1.94% |
| 2025-07-03 | 46.41 | 50.72 | 45.70 | 49.00 | 48.37 | qfq | 11,479,056 | 555,728,418 | 4.48% |
| 2025-07-02 | 44.19 | 48.45 | 44.02 | 46.90 | 46.30 | qfq | 16,186,582 | 752,614,759 | 6.13% |
| 2025-07-01 | 38.22 | 45.79 | 37.90 | 44.19 | 43.62 | qfq | 16,601,532 | 693,561,352 | 15.62% |
| 2025-06-30 | 38.40 | 38.75 | 37.82 | 38.22 | 37.73 | qfq | 4,091,070 | 156,054,476 | -0.47% |
| 2025-06-27 | 38.58 | 39.31 | 38.21 | 38.40 | 37.90 | qfq | 4,004,834 | 154,769,309 | -0.62% |
| 2025-06-26 | 39.48 | 39.48 | 38.03 | 38.64 | 38.14 | qfq | 5,947,544 | 229,977,958 | -3.38% |
| 2025-06-25 | 40.50 | 42.31 | 39.72 | 39.99 | 39.47 | qfq | 6,658,663 | 269,909,687 | -0.60% |
| 2025-06-24 | 40.00 | 40.73 | 39.50 | 40.23 | 39.71 | qfq | 4,219,956 | 169,757,371 | 0.07% |
| 2025-06-23 | 40.47 | 41.37 | 39.44 | 40.20 | 39.68 | qfq | 6,503,992 | 260,817,866 | -1.35% |
| 2025-06-20 | 42.17 | 42.17 | 40.22 | 40.75 | 40.22 | qfq | 5,000,647 | 204,074,768 | -2.56% |
| 2025-06-19 | 43.16 | 43.65 | 41.42 | 41.82 | 41.28 | qfq | 3,898,134 | 165,451,229 | -2.92% |
| 2025-06-18 | 43.38 | 43.88 | 42.78 | 43.08 | 42.52 | qfq | 4,396,885 | 189,682,442 | -2.07% |
| 2025-06-17 | 50.39 | 50.39 | 42.53 | 43.99 | 43.42 | qfq | 11,257,213 | 507,728,790 | -11.74% |
| 2025-06-16 | 49.77 | 50.66 | 49.07 | 49.84 | 49.20 | qfq | 3,451,670 | 171,714,310 | 1.69% |
| 2025-06-13 | 50.15 | 50.75 | 48.78 | 49.01 | 48.38 | qfq | 4,603,998 | 227,774,743 | -3.81% |
| 2025-06-12 | 51.29 | 51.98 | 49.08 | 50.95 | 50.29 | qfq | 6,736,516 | 337,188,828 | -1.14% |
| 2025-06-11 | 55.60 | 55.79 | 50.92 | 51.54 | 50.80 | qfq | 6,404,310 | 337,795,055 | -8.60% |
| 2025-06-10 | 52.02 | 58.20 | 52.01 | 56.39 | 55.58 | qfq | 6,694,305 | 369,851,287 | 6.40% |
| 2025-06-09 | 51.05 | 55.06 | 48.50 | 53.00 | 52.24 | qfq | 7,242,113 | 376,824,358 | 2.44% |
| 2025-06-06 | 51.15 | 53.17 | 50.62 | 51.74 | 50.99 | qfq | 4,871,519 | 252,773,253 | 0.86% |
| 2025-06-05 | 52.46 | 53.33 | 50.21 | 51.30 | 50.56 | qfq | 7,757,018 | 400,391,597 | -8.51% |
| 2025-06-04 | 59.22 | 61.20 | 55.80 | 56.07 | 55.26 | qfq | 5,371,170 | 313,223,197 | -9.17% |
| 2025-06-03 | 52.70 | 63.99 | 52.13 | 61.73 | 60.84 | qfq | 5,188,955 | 292,826,784 | 14.97% |
| 2025-05-30 | 48.92 | 58.89 | 48.20 | 53.69 | 52.92 | qfq | 6,878,808 | 368,244,786 | 7.40% |
| 2025-05-29 | 46.07 | 51.00 | 44.67 | 49.99 | 49.27 | qfq | 5,075,198 | 239,877,709 | 6.82% |
| 2025-05-28 | 43.72 | 48.00 | 43.40 | 46.80 | 46.13 | qfq | 6,713,350 | 309,436,758 | 9.73% |
| 2025-05-27 | 40.97 | 44.49 | 40.27 | 42.65 | 42.04 | qfq | 4,259,160 | 181,790,977 | 5.91% |
| 2025-05-26 | 41.35 | 43.19 | 39.91 | 40.27 | 39.69 | qfq | 2,546,646 | 104,139,497 | -3.22% |
| 2025-05-23 | 41.00 | 42.80 | 40.00 | 41.61 | 41.01 | qfq | 3,436,446 | 142,966,826 | 0.27% |
| 2025-05-22 | 42.80 | 43.60 | 40.75 | 41.50 | 40.90 | qfq | 4,295,575 | 179,441,553 | -3.11% |
| 2025-05-21 | 42.15 | 45.90 | 41.00 | 42.83 | 42.21 | qfq | 5,102,859 | 219,326,987 | 2.44% |
| 2025-05-20 | 37.00 | 42.05 | 37.00 | 41.81 | 41.21 | qfq | 6,915,017 | 278,438,777 | 15.56% |
| 2025-05-19 | 35.70 | 37.30 | 35.08 | 36.18 | 35.66 | qfq | 3,211,182 | 115,828,047 | 0.95% |
| 2025-05-16 | 34.90 | 36.29 | 34.55 | 35.84 | 35.32 | qfq | 3,407,593 | 121,047,068 | 1.91% |
| 2025-05-15 | 34.31 | 35.59 | 34.01 | 35.17 | 34.66 | qfq | 2,455,141 | 85,740,227 | 2.75% |
| 2025-05-14 | 34.99 | 35.75 | 33.96 | 34.23 | 33.74 | qfq | 2,341,788 | 81,263,861 | -2.78% |
| 2025-05-13 | 34.19 | 35.65 | 34.00 | 35.21 | 34.70 | qfq | 3,736,268 | 130,701,693 | 3.59% |
| 2025-05-12 | 34.91 | 35.17 | 33.68 | 33.99 | 33.50 | qfq | 3,027,953 | 103,384,782 | -2.77% |
| 2025-05-09 | 36.02 | 36.27 | 34.93 | 34.96 | 34.46 | qfq | 2,194,467 | 77,868,564 | -1.47% |
| 2025-05-08 | 36.18 | 36.48 | 35.30 | 35.48 | 34.97 | qfq | 2,551,030 | 91,223,976 | -1.91% |
| 2025-05-07 | 37.22 | 37.88 | 35.58 | 36.17 | 35.65 | qfq | 4,506,961 | 164,368,098 | -2.19% |
| 2025-05-06 | 38.30 | 38.35 | 34.74 | 36.98 | 36.45 | qfq | 5,284,844 | 190,449,907 | -3.09% |
| 2025-04-30 | 38.00 | 38.41 | 37.20 | 38.16 | 37.61 | qfq | 2,220,929 | 84,204,052 | 1.46% |
| 2025-04-29 | 37.88 | 39.67 | 37.50 | 37.61 | 37.07 | qfq | 3,346,174 | 128,684,449 | -1.62% |
| 2025-04-28 | 37.15 | 38.89 | 35.70 | 38.23 | 37.68 | qfq | 4,208,357 | 158,525,698 | 1.62% |
| 2025-04-25 | 37.97 | 38.84 | 36.07 | 37.62 | 37.08 | qfq | 5,436,524 | 202,168,393 | -2.34% |
| 2025-04-24 | 37.58 | 38.86 | 36.94 | 38.52 | 37.97 | qfq | 6,053,726 | 228,693,005 | 1.90% |
| 2025-04-23 | 40.18 | 42.10 | 37.00 | 37.80 | 37.26 | qfq | 6,905,036 | 270,314,302 | -6.13% |
| 2025-04-22 | 40.88 | 41.00 | 38.43 | 40.27 | 39.69 | qfq | 5,367,284 | 212,343,899 | -1.78% |
| 2025-04-21 | 33.57 | 41.00 | 33.48 | 41.00 | 40.41 | qfq | 7,800,126 | 288,995,205 | 19.60% |
| 2025-04-18 | 35.56 | 37.00 | 33.66 | 34.28 | 33.79 | qfq | 5,109,597 | 180,249,873 | -3.57% |
| 2025-04-17 | 33.80 | 36.22 | 33.56 | 35.55 | 35.04 | qfq | 5,774,977 | 201,462,524 | 4.90% |
| 2025-04-16 | 34.97 | 36.49 | 33.05 | 33.89 | 33.40 | qfq | 6,346,258 | 219,672,442 | -4.08% |
| 2025-04-15 | 35.10 | 36.93 | 34.47 | 35.33 | 34.82 | qfq | 7,687,451 | 270,182,239 | 0.80% |
| 2025-04-14 | 30.37 | 36.00 | 30.15 | 35.05 | 34.55 | qfq | 8,437,322 | 287,981,448 | 16.83% |
| 2025-04-11 | 27.00 | 30.00 | 26.47 | 30.00 | 29.57 | qfq | 8,155,159 | 233,973,222 | 10.95% |
| 2025-04-10 | 25.27 | 27.36 | 25.27 | 27.04 | 26.65 | qfq | 5,197,263 | 138,049,296 | 11.09% |
| 2025-04-09 | 23.71 | 24.87 | 21.90 | 24.34 | 23.99 | qfq | 5,277,886 | 123,495,943 | -0.16% |
| 2025-04-08 | 23.00 | 25.30 | 23.00 | 24.38 | 24.03 | qfq | 6,460,734 | 157,281,976 | 6.88% |
| 2025-04-07 | 25.00 | 26.00 | 21.89 | 22.81 | 22.48 | qfq | 8,508,241 | 202,162,251 | -16.02% |
| 2025-04-03 | 28.99 | 29.60 | 26.91 | 27.16 | 26.77 | qfq | 6,343,309 | 177,867,692 | -6.34% |
| 2025-04-02 | 28.11 | 30.00 | 27.69 | 29.00 | 28.58 | qfq | 7,638,827 | 223,140,386 | 3.09% |
| 2025-04-01 | 24.46 | 28.58 | 24.46 | 28.13 | 27.72 | qfq | 6,264,172 | 170,101,504 | 14.40% |
| 2025-03-31 | 25.11 | 25.34 | 23.99 | 24.59 | 24.24 | qfq | 2,800,709 | 68,709,264 | -2.96% |
| 2025-03-28 | 24.89 | 26.29 | 24.76 | 25.34 | 24.97 | qfq | 4,606,062 | 117,797,861 | 2.22% |
| 2025-03-27 | 23.31 | 25.10 | 23.07 | 24.79 | 24.43 | qfq | 4,143,926 | 101,216,351 | 6.39% |
| 2025-03-26 | 23.70 | 24.13 | 23.09 | 23.30 | 22.96 | qfq | 2,061,033 | 48,227,046 | -2.67% |
| 2025-03-25 | 22.77 | 24.30 | 22.41 | 23.94 | 23.60 | qfq | 4,183,759 | 97,953,568 | 5.14% |
| 2025-03-24 | 23.81 | 24.40 | 22.38 | 22.77 | 22.44 | qfq | 5,044,652 | 117,334,655 | -1.98% |
| 2025-03-21 | 24.99 | 24.99 | 23.03 | 23.23 | 22.90 | qfq | 4,481,997 | 106,554,399 | -7.27% |
| 2025-03-20 | 24.25 | 25.29 | 23.93 | 25.05 | 24.69 | qfq | 4,640,042 | 114,392,090 | 2.29% |
| 2025-03-19 | 23.56 | 25.32 | 23.30 | 24.49 | 24.14 | qfq | 6,752,819 | 166,112,807 | 5.65% |
| 2025-03-18 | 20.97 | 23.68 | 20.90 | 23.18 | 22.85 | qfq | 5,722,442 | 129,052,656 | 10.59% |
| 2025-03-17 | 20.43 | 21.45 | 20.07 | 20.96 | 20.66 | qfq | 2,458,918 | 51,111,025 | 3.05% |
| 2025-03-14 | 20.23 | 20.52 | 20.05 | 20.34 | 20.05 | qfq | 1,386,388 | 28,046,871 | 0.25% |
| 2025-03-13 | 20.15 | 20.56 | 20.12 | 20.29 | 20.00 | qfq | 949,810 | 19,285,793 | 0.10% |
| 2025-03-12 | 21.22 | 21.29 | 20.20 | 20.27 | 19.98 | qfq | 2,132,475 | 43,733,290 | -4.30% |
| 2025-03-11 | 21.46 | 21.70 | 21.00 | 21.18 | 20.87 | qfq | 1,383,027 | 29,379,219 | -1.72% |
| 2025-03-10 | 20.97 | 21.66 | 20.97 | 21.55 | 21.24 | qfq | 1,799,908 | 38,675,997 | 2.47% |
| 2025-03-07 | 21.25 | 21.81 | 20.92 | 21.03 | 20.73 | qfq | 1,456,397 | 31,108,094 | -1.04% |
| 2025-03-06 | 20.57 | 21.45 | 20.53 | 21.25 | 20.94 | qfq | 1,843,082 | 39,025,704 | 3.81% |
| 2025-03-05 | 21.27 | 21.31 | 20.28 | 20.47 | 20.18 | qfq | 1,636,205 | 33,837,965 | -3.94% |
| 2025-03-04 | 21.36 | 21.77 | 21.18 | 21.31 | 21.00 | qfq | 1,356,189 | 29,010,930 | -1.02% |
| 2025-03-03 | 20.36 | 21.87 | 20.36 | 21.53 | 21.22 | qfq | 2,629,888 | 56,255,689 | 5.08% |
| 2025-02-28 | 21.08 | 21.08 | 20.38 | 20.49 | 20.19 | qfq | 1,317,613 | 27,188,856 | -2.24% |
| 2025-02-27 | 20.16 | 21.22 | 20.09 | 20.96 | 20.66 | qfq | 2,158,750 | 44,806,662 | 3.92% |
| 2025-02-26 | 20.34 | 20.78 | 20.02 | 20.17 | 19.88 | qfq | 1,980,365 | 40,186,592 | -0.88% |
| 2025-02-25 | 20.40 | 21.00 | 20.00 | 20.35 | 20.06 | qfq | 2,539,770 | 52,155,423 | -0.83% |
| 2025-02-24 | 19.50 | 20.83 | 19.08 | 20.52 | 20.22 | qfq | 3,427,376 | 69,091,673 | 5.45% |
| 2025-02-21 | 19.29 | 19.61 | 19.00 | 19.46 | 19.18 | qfq | 1,618,085 | 31,387,337 | 0.72% |
| 2025-02-20 | 19.35 | 19.48 | 19.18 | 19.32 | 19.04 | qfq | 1,343,528 | 25,990,782 | 0.42% |
| 2025-02-19 | 18.75 | 19.40 | 18.75 | 19.24 | 18.96 | qfq | 1,528,517 | 29,324,577 | 1.00% |
| 2025-02-18 | 19.47 | 19.67 | 18.95 | 19.05 | 18.78 | qfq | 1,465,374 | 28,288,739 | -2.11% |
| 2025-02-17 | 19.32 | 19.67 | 19.09 | 19.46 | 19.18 | qfq | 2,265,859 | 43,864,791 | 0.72% |
| 2025-02-14 | 18.65 | 19.50 | 18.65 | 19.32 | 19.04 | qfq | 2,197,984 | 42,318,585 | 2.99% |
| 2025-02-13 | 19.01 | 19.02 | 18.61 | 18.76 | 18.49 | qfq | 1,399,647 | 26,321,271 | -0.74% |
| 2025-02-12 | 18.66 | 18.90 | 18.53 | 18.90 | 18.63 | qfq | 1,100,415 | 20,619,087 | 0.85% |
| 2025-02-11 | 18.90 | 19.14 | 18.65 | 18.74 | 18.47 | qfq | 1,266,428 | 23,761,213 | -1.37% |
| 2025-02-10 | 18.73 | 19.38 | 18.49 | 19.00 | 18.73 | qfq | 1,968,780 | 37,250,394 | 1.93% |
| 2025-02-07 | 18.28 | 19.60 | 18.27 | 18.64 | 18.37 | qfq | 4,234,278 | 80,077,663 | 1.91% |
| 2025-02-06 | 18.00 | 18.37 | 17.78 | 18.29 | 18.03 | qfq | 1,314,399 | 23,819,522 | 0.94% |
| 2025-02-05 | 17.93 | 18.20 | 17.75 | 18.12 | 17.86 | qfq | 1,385,387 | 24,882,605 | 1.34% |
| 2025-01-27 | 18.30 | 18.30 | 17.71 | 17.88 | 17.62 | qfq | 1,657,954 | 29,905,241 | -1.49% |
| 2025-01-24 | 17.82 | 18.28 | 17.82 | 18.15 | 17.89 | qfq | 1,587,924 | 28,724,370 | 0.78% |
| 2025-01-23 | 18.33 | 18.52 | 17.98 | 18.01 | 17.75 | qfq | 1,355,385 | 24,724,980 | -0.72% |
| 2025-01-22 | 18.47 | 18.48 | 17.99 | 18.14 | 17.88 | qfq | 1,415,027 | 25,694,289 | -1.79% |
| 2025-01-21 | 18.07 | 19.12 | 17.81 | 18.47 | 18.20 | qfq | 3,471,233 | 64,630,890 | 2.21% |
| 2025-01-20 | 17.60 | 18.24 | 17.46 | 18.07 | 17.81 | qfq | 3,503,379 | 62,737,958 | 5.67% |
| 2025-01-17 | 17.10 | 17.41 | 16.93 | 17.10 | 16.85 | qfq | 1,851,147 | 31,657,395 | -1.04% |
| 2025-01-16 | 17.15 | 17.38 | 16.91 | 17.28 | 17.03 | qfq | 2,151,195 | 36,967,013 | 1.53% |
| 2025-01-15 | 17.56 | 17.56 | 16.85 | 17.02 | 16.77 | qfq | 2,656,725 | 45,348,999 | -3.19% |
| 2025-01-14 | 17.20 | 17.75 | 17.02 | 17.58 | 17.33 | qfq | 2,627,662 | 45,831,277 | 1.91% |
| 2025-01-13 | 16.83 | 17.70 | 16.71 | 17.25 | 17.00 | qfq | 2,902,133 | 49,961,132 | -0.17% |
| 2025-01-10 | 18.60 | 18.65 | 17.16 | 17.28 | 17.03 | qfq | 5,707,364 | 101,342,780 | -8.09% |
| 2025-01-09 | 21.15 | 21.37 | 18.57 | 18.80 | 18.53 | qfq | 5,341,278 | 105,961,712 | -11.24% |
| 2025-01-08 | 21.03 | 21.50 | 20.38 | 21.18 | 20.87 | qfq | 1,933,856 | 40,652,185 | 0.86% |
| 2025-01-07 | 20.82 | 21.00 | 20.19 | 21.00 | 20.70 | qfq | 1,834,358 | 37,804,875 | 0.33% |
| 2025-01-06 | 21.26 | 21.26 | 20.08 | 20.93 | 20.63 | qfq | 2,917,122 | 59,960,214 | 0.92% |
| 2025-01-03 | 20.52 | 22.00 | 20.23 | 20.74 | 20.44 | qfq | 4,540,965 | 95,757,246 | 0.97% |
| 2025-01-02 | 21.66 | 21.88 | 20.04 | 20.54 | 20.24 | qfq | 3,118,652 | 65,616,477 | -6.04% |
| 2024-12-31 | 21.80 | 22.45 | 21.65 | 21.86 | 21.55 | qfq | 2,600,696 | 57,309,745 | -0.27% |
| 2024-12-30 | 22.10 | 22.30 | 21.26 | 21.92 | 21.60 | qfq | 3,219,420 | 70,301,156 | -1.26% |
| 2024-12-27 | 21.81 | 22.58 | 21.50 | 22.20 | 21.88 | qfq | 4,785,236 | 105,809,382 | 1.65% |
| 2024-12-26 | 19.77 | 22.60 | 19.62 | 21.84 | 21.53 | qfq | 8,515,368 | 184,038,405 | 11.66% |
| 2024-12-25 | 19.88 | 20.29 | 18.91 | 19.56 | 19.28 | qfq | 3,705,158 | 72,046,830 | -0.81% |
| 2024-12-24 | 19.61 | 20.50 | 19.30 | 19.72 | 19.44 | qfq | 2,522,039 | 49,718,980 | -0.40% |
| 2024-12-23 | 20.51 | 20.56 | 19.62 | 19.80 | 19.51 | qfq | 4,231,692 | 84,533,525 | -3.84% |
| 2024-12-20 | 20.50 | 21.46 | 20.05 | 20.59 | 20.29 | qfq | 6,426,228 | 132,201,193 | 0.00% |
| 2024-12-19 | 20.22 | 21.00 | 19.48 | 20.59 | 20.29 | qfq | 8,847,033 | 181,174,584 | 5.59% |
| 2024-12-18 | 17.55 | 20.69 | 17.55 | 19.50 | 19.22 | qfq | 10,155,726 | 197,370,831 | 11.05% |
| 2024-12-17 | 17.78 | 17.88 | 17.30 | 17.56 | 17.31 | qfq | 2,007,475 | 35,431,794 | -1.51% |
| 2024-12-16 | 17.84 | 18.29 | 17.78 | 17.83 | 17.57 | qfq | 1,477,223 | 26,595,513 | -0.39% |
| 2024-12-13 | 17.96 | 18.10 | 17.68 | 17.90 | 17.64 | qfq | 2,093,893 | 37,541,183 | 0.11% |
| 2024-12-12 | 17.77 | 17.92 | 17.64 | 17.88 | 17.62 | qfq | 1,000,868 | 17,841,728 | 0.62% |
| 2024-12-11 | 17.70 | 17.85 | 17.53 | 17.77 | 17.51 | qfq | 1,319,902 | 23,375,484 | 0.97% |
| 2024-12-10 | 17.88 | 18.00 | 17.58 | 17.60 | 17.35 | qfq | 1,689,494 | 29,985,550 | 0.92% |
| 2024-12-09 | 17.60 | 17.90 | 17.20 | 17.44 | 17.19 | qfq | 1,291,811 | 22,724,888 | 0.06% |
| 2024-12-06 | 17.28 | 17.50 | 17.16 | 17.43 | 17.18 | qfq | 976,247 | 16,938,194 | 1.34% |
| 2024-12-05 | 17.06 | 17.36 | 16.96 | 17.20 | 16.95 | qfq | 862,513 | 14,819,308 | 0.58% |
| 2024-12-04 | 17.55 | 17.73 | 16.95 | 17.10 | 16.85 | qfq | 1,049,258 | 18,084,829 | -2.51% |
| 2024-12-03 | 17.52 | 17.87 | 17.43 | 17.54 | 17.29 | qfq | 1,318,779 | 23,210,699 | 0.29% |
| 2024-12-02 | 17.20 | 17.67 | 17.08 | 17.49 | 17.24 | qfq | 1,283,793 | 22,406,603 | 1.69% |
| 2024-11-29 | 16.88 | 17.25 | 16.85 | 17.20 | 16.95 | qfq | 1,249,334 | 21,380,789 | 1.53% |
| 2024-11-28 | 16.98 | 17.19 | 16.90 | 16.94 | 16.70 | qfq | 831,754 | 14,186,094 | 0.06% |
| 2024-11-27 | 16.81 | 16.95 | 16.37 | 16.93 | 16.69 | qfq | 1,189,949 | 19,869,407 | 0.36% |
| 2024-11-26 | 16.80 | 17.21 | 16.68 | 16.87 | 16.63 | qfq | 940,528 | 15,984,395 | -0.06% |
| 2024-11-25 | 16.60 | 16.88 | 16.43 | 16.88 | 16.64 | qfq | 1,188,333 | 19,814,028 | 1.93% |
| 2024-11-22 | 17.41 | 17.41 | 16.54 | 16.56 | 16.32 | qfq | 1,677,397 | 28,320,193 | -4.22% |
| 2024-11-21 | 17.28 | 17.52 | 17.06 | 17.29 | 17.04 | qfq | 1,386,815 | 23,843,225 | -0.69% |
| 2024-11-20 | 17.10 | 17.45 | 16.94 | 17.41 | 17.16 | qfq | 1,551,318 | 26,752,390 | 1.81% |
| 2024-11-19 | 16.72 | 17.14 | 16.72 | 17.10 | 16.85 | qfq | 1,089,374 | 18,466,456 | 2.21% |
| 2024-11-18 | 17.22 | 17.58 | 16.66 | 16.73 | 16.49 | qfq | 1,893,619 | 32,342,641 | -2.85% |
| 2024-11-15 | 17.57 | 17.86 | 17.17 | 17.22 | 16.97 | qfq | 1,064,268 | 18,622,810 | -2.16% |
| 2024-11-14 | 18.28 | 18.28 | 17.60 | 17.60 | 17.35 | qfq | 1,608,294 | 28,766,831 | -3.61% |
| 2024-11-13 | 18.19 | 18.62 | 17.84 | 18.26 | 18.00 | qfq | 1,822,939 | 33,106,893 | -0.81% |
| 2024-11-12 | 18.75 | 19.21 | 18.25 | 18.41 | 18.14 | qfq | 3,181,289 | 59,763,527 | -1.02% |
| 2024-11-11 | 18.10 | 18.65 | 17.99 | 18.60 | 18.33 | qfq | 2,399,902 | 43,928,836 | 3.05% |
| 2024-11-08 | 18.39 | 18.40 | 18.01 | 18.05 | 17.79 | qfq | 2,088,569 | 38,033,492 | 0.00% |
| 2024-11-07 | 17.61 | 18.15 | 17.57 | 18.05 | 17.79 | qfq | 1,845,870 | 33,085,686 | 1.75% |
| 2024-11-06 | 17.86 | 18.10 | 17.62 | 17.74 | 17.48 | qfq | 2,159,064 | 38,583,438 | -0.67% |
| 2024-11-05 | 17.55 | 18.05 | 17.48 | 17.86 | 17.60 | qfq | 1,786,782 | 31,782,923 | 1.77% |
| 2024-11-04 | 17.06 | 17.63 | 17.02 | 17.55 | 17.30 | qfq | 1,530,012 | 26,661,846 | 2.75% |
| 2024-11-01 | 17.90 | 17.97 | 17.04 | 17.08 | 16.83 | qfq | 2,902,263 | 50,528,552 | -4.58% |
| 2024-10-31 | 18.18 | 18.18 | 17.79 | 17.90 | 17.64 | qfq | 1,440,539 | 25,826,207 | -0.83% |
| 2024-10-30 | 17.92 | 18.25 | 17.68 | 18.05 | 17.79 | qfq | 1,928,669 | 34,683,567 | 0.78% |
| 2024-10-29 | 18.50 | 18.50 | 17.66 | 17.91 | 17.65 | qfq | 3,170,698 | 57,146,888 | -3.45% |
| 2024-10-28 | 19.53 | 19.75 | 18.20 | 18.55 | 18.28 | qfq | 4,753,074 | 88,083,699 | -5.21% |
| 2024-10-25 | 19.11 | 19.66 | 18.97 | 19.57 | 19.29 | qfq | 1,751,414 | 34,086,744 | 2.19% |
| 2024-10-24 | 19.31 | 19.88 | 19.01 | 19.15 | 18.87 | qfq | 1,521,410 | 29,418,765 | -0.88% |
| 2024-10-23 | 19.00 | 19.78 | 18.69 | 19.32 | 19.04 | qfq | 2,233,541 | 43,103,688 | 2.28% |
| 2024-10-22 | 18.48 | 19.15 | 18.31 | 18.89 | 18.62 | qfq | 1,629,937 | 30,621,232 | 3.17% |
| 2024-10-21 | 17.65 | 18.78 | 17.52 | 18.31 | 18.05 | qfq | 2,157,411 | 39,301,899 | 3.74% |
| 2024-10-18 | 17.18 | 18.00 | 17.02 | 17.65 | 17.40 | qfq | 1,807,538 | 31,598,894 | 3.22% |
| 2024-10-17 | 17.09 | 17.49 | 17.06 | 17.10 | 16.85 | qfq | 935,735 | 16,132,669 | -0.18% |
| 2024-10-16 | 16.97 | 17.38 | 16.82 | 17.13 | 16.88 | qfq | 623,883 | 10,727,945 | -0.93% |
| 2024-10-15 | 17.36 | 17.56 | 17.10 | 17.29 | 17.04 | qfq | 1,236,942 | 21,503,945 | -0.35% |
| 2024-10-14 | 17.36 | 17.43 | 16.82 | 17.35 | 17.10 | qfq | 1,629,634 | 27,982,162 | 1.11% |
| 2024-10-11 | 17.85 | 17.85 | 16.54 | 17.16 | 16.91 | qfq | 2,354,555 | 40,194,020 | -2.22% |
| 2024-10-10 | 17.63 | 18.25 | 17.50 | 17.55 | 17.30 | qfq | 1,811,063 | 32,284,462 | 0.86% |
| 2024-10-09 | 19.47 | 19.63 | 17.40 | 17.40 | 17.15 | qfq | 3,133,360 | 57,306,321 | -11.72% |
| 2024-10-08 | 21.31 | 21.33 | 18.63 | 19.71 | 19.43 | qfq | 4,796,464 | 95,533,686 | 10.67% |
| 2024-09-30 | 16.40 | 18.18 | 16.20 | 17.81 | 17.55 | qfq | 3,049,851 | 52,315,442 | 13.22% |
| 2024-09-27 | 15.39 | 15.75 | 15.08 | 15.73 | 15.50 | qfq | 858,745 | 13,262,797 | 4.52% |
| 2024-09-26 | 14.64 | 15.06 | 14.54 | 15.05 | 14.83 | qfq | 846,753 | 12,569,486 | 2.87% |
| 2024-09-25 | 14.52 | 15.00 | 14.52 | 14.63 | 14.42 | qfq | 954,266 | 14,094,918 | 1.04% |
| 2024-09-24 | 14.17 | 14.57 | 14.07 | 14.48 | 14.27 | qfq | 835,768 | 11,992,545 | 3.28% |
| 2024-09-23 | 14.07 | 14.20 | 13.93 | 14.02 | 13.82 | qfq | 319,264 | 4,484,447 | 0.65% |
| 2024-09-20 | 14.00 | 14.08 | 13.89 | 13.93 | 13.73 | qfq | 307,633 | 4,299,660 | -1.21% |
| 2024-09-19 | 14.00 | 14.25 | 13.86 | 14.10 | 13.90 | qfq | 454,819 | 6,409,962 | 1.29% |
| 2024-09-18 | 14.20 | 14.21 | 13.67 | 13.92 | 13.72 | qfq | 516,806 | 7,182,703 | -1.14% |
| 2024-09-13 | 14.35 | 14.37 | 14.03 | 14.08 | 13.88 | qfq | 420,828 | 5,971,352 | -2.15% |
| 2024-09-12 | 14.56 | 14.68 | 14.34 | 14.39 | 14.18 | qfq | 403,486 | 5,850,107 | -0.07% |
| 2024-09-11 | 14.40 | 14.51 | 14.22 | 14.40 | 14.19 | qfq | 445,903 | 6,403,615 | -0.83% |
| 2024-09-10 | 14.39 | 14.88 | 14.15 | 14.52 | 14.31 | qfq | 603,357 | 8,675,145 | 0.83% |
| 2024-09-09 | 14.50 | 14.65 | 14.11 | 14.40 | 14.19 | qfq | 997,239 | 14,380,658 | -0.96% |
| 2024-09-06 | 14.84 | 15.01 | 14.51 | 14.54 | 14.33 | qfq | 529,280 | 7,765,875 | -2.61% |
| 2024-09-05 | 14.93 | 15.12 | 14.85 | 14.93 | 14.71 | qfq | 579,996 | 8,693,638 | 0.34% |
| 2024-09-04 | 14.82 | 15.05 | 14.51 | 14.88 | 14.67 | qfq | 690,511 | 10,237,599 | -0.20% |
| 2024-09-03 | 14.78 | 15.26 | 14.78 | 14.91 | 14.70 | qfq | 865,603 | 12,961,593 | -0.20% |
| 2024-09-02 | 15.05 | 15.67 | 14.87 | 14.94 | 14.72 | qfq | 1,282,720 | 19,568,525 | -1.71% |
| 2024-08-30 | 14.76 | 15.43 | 14.70 | 15.20 | 14.98 | qfq | 852,953 | 12,969,333 | 2.49% |
| 2024-08-29 | 14.66 | 14.92 | 14.57 | 14.83 | 14.62 | qfq | 500,561 | 7,398,603 | 0.88% |
| 2024-08-28 | 14.70 | 14.96 | 14.47 | 14.70 | 14.49 | qfq | 834,910 | 12,281,772 | -1.28% |
| 2024-08-27 | 15.15 | 15.30 | 14.81 | 14.89 | 14.68 | qfq | 675,538 | 10,132,013 | -1.33% |
| 2024-08-26 | 15.68 | 15.75 | 14.98 | 15.09 | 14.87 | qfq | 1,034,559 | 15,792,912 | -2.33% |
| 2024-08-23 | 15.84 | 15.90 | 15.45 | 15.45 | 15.23 | qfq | 1,029,880 | 16,003,206 | -2.46% |
| 2024-08-22 | 16.01 | 16.21 | 15.80 | 15.84 | 15.61 | qfq | 593,215 | 9,451,478 | -1.19% |
| 2024-08-21 | 16.14 | 16.49 | 15.88 | 16.03 | 15.80 | qfq | 1,076,907 | 17,363,512 | -1.29% |
| 2024-08-20 | 16.60 | 17.00 | 16.07 | 16.24 | 16.01 | qfq | 1,644,018 | 27,190,599 | -1.22% |
| 2024-08-19 | 16.58 | 16.80 | 16.26 | 16.44 | 16.20 | qfq | 923,261 | 15,145,720 | -0.84% |
| 2024-08-16 | 16.02 | 16.68 | 15.86 | 16.58 | 16.34 | qfq | 1,310,807 | 21,529,888 | 2.85% |
| 2024-08-15 | 15.93 | 16.36 | 15.85 | 16.12 | 15.89 | qfq | 791,811 | 12,765,488 | 1.32% |
| 2024-08-14 | 15.92 | 16.08 | 15.76 | 15.91 | 15.68 | qfq | 583,742 | 9,291,442 | -1.06% |
| 2024-08-13 | 15.98 | 16.18 | 15.73 | 16.08 | 15.85 | qfq | 904,119 | 14,323,572 | -0.56% |
| 2024-08-12 | 15.75 | 16.46 | 15.54 | 16.17 | 15.94 | qfq | 1,539,261 | 24,806,537 | 4.26% |
| 2024-08-09 | 15.82 | 16.03 | 15.51 | 15.51 | 15.29 | qfq | 792,913 | 12,435,608 | -1.90% |
| 2024-08-08 | 16.00 | 16.35 | 15.80 | 15.81 | 15.58 | qfq | 944,931 | 15,100,288 | -1.25% |
| 2024-08-07 | 16.29 | 16.43 | 16.00 | 16.01 | 15.78 | qfq | 670,445 | 10,813,112 | -1.72% |
| 2024-08-06 | 15.56 | 16.32 | 15.56 | 16.29 | 16.06 | qfq | 805,108 | 12,990,137 | 3.63% |
| 2024-08-05 | 16.22 | 16.48 | 15.58 | 15.72 | 15.49 | qfq | 1,184,160 | 18,950,813 | -3.20% |
| 2024-08-02 | 16.17 | 16.75 | 16.12 | 16.24 | 16.01 | qfq | 901,281 | 14,842,442 | 0.43% |
| 2024-08-01 | 16.30 | 16.48 | 15.98 | 16.17 | 15.94 | qfq | 706,918 | 11,445,177 | 0.19% |
| 2024-07-31 | 15.23 | 16.31 | 15.10 | 16.14 | 15.91 | qfq | 1,206,825 | 19,215,938 | 6.04% |
| 2024-07-30 | 15.23 | 15.43 | 15.02 | 15.22 | 15.00 | qfq | 658,913 | 10,035,117 | -0.98% |
| 2024-07-29 | 15.55 | 15.62 | 15.12 | 15.37 | 15.15 | qfq | 854,754 | 13,177,699 | -0.45% |
| 2024-07-26 | 14.97 | 15.53 | 14.72 | 15.44 | 15.22 | qfq | 1,040,924 | 15,785,834 | 3.28% |
| 2024-07-25 | 15.00 | 15.54 | 14.66 | 14.95 | 14.73 | qfq | 794,280 | 11,882,639 | -0.99% |
| 2024-07-24 | 15.47 | 15.80 | 14.98 | 15.10 | 14.88 | qfq | 1,038,864 | 15,858,776 | -3.33% |
| 2024-07-23 | 16.08 | 16.23 | 15.61 | 15.62 | 15.39 | qfq | 521,288 | 8,262,261 | -2.86% |
| 2024-07-22 | 15.90 | 16.32 | 15.70 | 16.08 | 15.85 | qfq | 913,784 | 14,708,009 | 2.49% |
| 2024-07-19 | 15.60 | 15.85 | 15.38 | 15.69 | 15.46 | qfq | 440,870 | 6,905,217 | 1.10% |
| 2024-07-18 | 15.48 | 15.81 | 15.32 | 15.52 | 15.30 | qfq | 1,039,345 | 16,112,504 | -2.08% |
| 2024-07-17 | 16.00 | 16.02 | 15.59 | 15.85 | 15.62 | qfq | 564,672 | 8,948,009 | -0.38% |
| 2024-07-16 | 15.65 | 16.05 | 15.41 | 15.91 | 15.68 | qfq | 1,058,171 | 16,692,430 | -0.25% |
| 2024-07-15 | 16.39 | 16.40 | 15.72 | 15.95 | 15.72 | qfq | 575,921 | 9,169,405 | -2.63% |
| 2024-07-12 | 16.50 | 16.65 | 16.27 | 16.38 | 16.14 | qfq | 535,340 | 8,790,359 | -0.30% |
| 2024-07-11 | 15.97 | 16.52 | 15.93 | 16.43 | 16.19 | qfq | 733,781 | 11,961,046 | 4.25% |
| 2024-07-10 | 15.98 | 15.98 | 15.54 | 15.76 | 15.53 | qfq | 569,683 | 8,990,116 | -0.82% |
| 2024-07-09 | 16.14 | 16.20 | 15.15 | 15.89 | 15.66 | qfq | 1,128,785 | 17,604,027 | 0.06% |
| 2024-07-08 | 16.25 | 16.59 | 15.70 | 15.88 | 15.65 | qfq | 1,550,397 | 24,898,870 | -2.16% |
| 2024-07-05 | 15.87 | 16.34 | 15.36 | 16.23 | 16.00 | qfq | 746,344 | 11,891,225 | 4.24% |
| 2024-07-04 | 16.23 | 16.29 | 15.39 | 15.57 | 15.35 | qfq | 1,214,033 | 19,001,038 | -4.01% |
| 2024-07-03 | 16.46 | 16.58 | 16.10 | 16.22 | 15.99 | qfq | 632,873 | 10,308,566 | -1.46% |
| 2024-07-02 | 16.69 | 16.88 | 16.39 | 16.46 | 16.22 | qfq | 761,381 | 12,630,128 | -2.20% |
| 2024-07-01 | 16.71 | 17.28 | 16.56 | 16.83 | 16.59 | qfq | 1,383,136 | 23,386,592 | 0.42% |
| 2024-06-28 | 16.70 | 17.06 | 16.65 | 16.76 | 16.52 | qfq | 1,010,985 | 16,973,054 | -0.83% |
| 2024-06-27 | 17.10 | 17.54 | 16.90 | 16.90 | 16.66 | qfq | 648,647 | 11,103,236 | -2.14% |
| 2024-06-26 | 16.55 | 17.42 | 16.39 | 17.27 | 17.02 | qfq | 979,829 | 16,571,254 | 5.05% |
| 2024-06-25 | 16.87 | 17.02 | 16.34 | 16.44 | 16.20 | qfq | 1,160,008 | 19,212,428 | -2.08% |
| 2024-06-24 | 17.85 | 17.85 | 16.75 | 16.79 | 16.55 | qfq | 1,012,521 | 17,394,933 | -5.99% |
| 2024-06-21 | 17.19 | 17.94 | 17.19 | 17.86 | 17.60 | qfq | 829,697 | 14,698,103 | 2.64% |
| 2024-06-20 | 17.32 | 17.85 | 17.18 | 17.40 | 17.15 | qfq | 1,157,148 | 20,336,868 | 1.46% |
| 2024-06-19 | 17.08 | 17.42 | 17.07 | 17.15 | 16.90 | qfq | 1,201,685 | 20,722,683 | 0.47% |
| 2024-06-18 | 17.54 | 17.58 | 17.02 | 17.07 | 16.82 | qfq | 1,386,121 | 23,828,456 | -2.79% |
| 2024-06-17 | 17.80 | 18.08 | 17.40 | 17.56 | 17.31 | qfq | 1,552,725 | 27,293,921 | -1.79% |
| 2024-06-14 | 18.05 | 18.13 | 17.63 | 17.88 | 17.62 | qfq | 766,291 | 13,642,427 | -0.94% |
| 2024-06-13 | 17.90 | 18.28 | 17.73 | 18.05 | 17.79 | qfq | 695,120 | 12,544,062 | 0.00% |
| 2024-06-12 | 17.37 | 18.29 | 17.15 | 18.05 | 17.79 | qfq | 1,153,599 | 20,725,350 | 3.03% |
| 2024-06-11 | 17.25 | 17.58 | 16.80 | 17.52 | 17.27 | qfq | 1,161,982 | 20,041,050 | 1.45% |
| 2024-06-07 | 16.97 | 17.75 | 16.93 | 17.27 | 17.02 | qfq | 1,235,205 | 21,490,296 | -1.20% |
| 2024-06-06 | 18.00 | 18.21 | 17.00 | 17.48 | 17.23 | qfq | 2,417,621 | 42,237,938 | -3.10% |
| 2024-06-05 | 18.62 | 18.88 | 17.92 | 18.04 | 17.78 | qfq | 1,908,116 | 34,951,012 | -2.64% |
| 2024-06-04 | 19.50 | 19.53 | 18.35 | 18.53 | 18.26 | qfq | 1,996,171 | 37,593,427 | -6.18% |
| 2024-06-03 | 18.89 | 19.88 | 18.73 | 19.75 | 19.47 | qfq | 2,216,048 | 43,330,492 | 3.84% |
| 2024-05-31 | 18.50 | 19.12 | 18.34 | 19.02 | 18.75 | qfq | 1,672,962 | 31,378,368 | 2.04% |
| 2024-05-30 | 18.53 | 18.98 | 18.38 | 18.64 | 18.37 | qfq | 958,911 | 17,989,602 | 0.54% |
| 2024-05-29 | 18.67 | 18.85 | 18.39 | 18.54 | 18.27 | qfq | 1,193,283 | 22,204,489 | 0.00% |
| 2024-05-28 | 19.22 | 19.22 | 18.39 | 18.54 | 18.27 | qfq | 1,635,225 | 30,647,358 | -2.52% |
| 2024-05-27 | 19.60 | 19.75 | 18.10 | 19.02 | 18.75 | qfq | 3,191,384 | 59,766,944 | -1.65% |
| 2024-05-24 | 19.83 | 19.83 | 19.30 | 19.34 | 19.06 | qfq | 848,922 | 16,591,341 | 0.52% |
| 2024-05-23 | 20.00 | 20.00 | 19.20 | 19.24 | 18.96 | qfq | 922,708 | 18,034,867 | -3.27% |
| 2024-05-22 | 19.33 | 19.99 | 19.33 | 19.89 | 19.60 | qfq | 1,146,806 | 22,673,077 | 2.16% |
| 2024-05-21 | 19.59 | 19.72 | 19.32 | 19.47 | 19.19 | qfq | 574,843 | 11,200,397 | -0.82% |
| 2024-05-20 | 19.99 | 20.15 | 19.33 | 19.63 | 19.35 | qfq | 1,227,364 | 24,183,610 | -1.46% |
| 2024-05-17 | 18.68 | 19.98 | 18.68 | 19.92 | 19.63 | qfq | 1,751,503 | 34,116,574 | 5.79% |
| 2024-05-16 | 18.86 | 19.30 | 18.73 | 18.83 | 18.56 | qfq | 1,114,675 | 21,134,050 | -0.79% |
| 2024-05-15 | 19.13 | 19.18 | 18.70 | 18.98 | 18.71 | qfq | 1,248,858 | 23,709,909 | -0.89% |
| 2024-05-14 | 19.22 | 19.69 | 19.02 | 19.15 | 18.87 | qfq | 2,003,052 | 38,728,654 | -1.54% |
| 2024-05-13 | 19.75 | 20.00 | 19.35 | 19.45 | 19.17 | qfq | 1,894,492 | 37,134,920 | -1.52% |
| 2024-05-10 | 19.63 | 20.62 | 19.40 | 19.75 | 19.47 | qfq | 2,130,011 | 42,327,575 | -0.15% |
| 2024-05-09 | 19.14 | 20.05 | 19.04 | 19.78 | 19.50 | qfq | 2,719,001 | 53,155,822 | 3.34% |
| 2024-05-08 | 19.26 | 19.55 | 18.90 | 19.14 | 18.86 | qfq | 3,043,317 | 58,548,170 | -2.00% |
| 2024-05-07 | 18.58 | 19.79 | 18.15 | 19.53 | 19.25 | qfq | 4,268,618 | 81,437,669 | 6.84% |
| 2024-05-06 | 17.20 | 18.47 | 17.20 | 18.28 | 18.02 | qfq | 4,529,453 | 80,823,683 | 7.85% |
| 2024-04-30 | 16.35 | 17.15 | 16.35 | 16.95 | 16.71 | qfq | 2,624,371 | 44,199,188 | 2.98% |
| 2024-04-29 | 16.16 | 16.94 | 16.00 | 16.46 | 16.22 | qfq | 3,103,257 | 51,085,821 | 7.72% |
| 2024-04-26 | 15.33 | 15.36 | 15.13 | 15.28 | 15.06 | qfq | 687,487 | 10,473,021 | 0.73% |
| 2024-04-25 | 14.85 | 15.37 | 14.76 | 15.17 | 14.95 | qfq | 1,304,435 | 19,820,834 | 2.15% |
| 2024-04-24 | 15.02 | 15.06 | 14.73 | 14.85 | 14.64 | qfq | 520,087 | 7,742,156 | -0.07% |
| 2024-04-23 | 14.78 | 15.12 | 14.41 | 14.86 | 14.65 | qfq | 767,945 | 11,365,479 | 1.64% |
| 2024-04-22 | 14.40 | 14.84 | 14.10 | 14.62 | 14.41 | qfq | 906,653 | 13,270,652 | 1.53% |
| 2024-04-19 | 14.28 | 14.54 | 14.11 | 14.40 | 14.19 | qfq | 1,078,113 | 15,444,648 | -0.76% |
| 2024-04-18 | 14.72 | 14.99 | 14.28 | 14.51 | 14.30 | qfq | 973,749 | 14,299,538 | -1.56% |
| 2024-04-17 | 15.10 | 15.30 | 14.20 | 14.74 | 14.53 | qfq | 2,023,513 | 29,960,537 | 2.29% |
| 2024-04-16 | 15.27 | 15.28 | 14.03 | 14.41 | 14.20 | qfq | 2,285,014 | 33,093,973 | -5.82% |
| 2024-04-15 | 15.90 | 16.14 | 15.15 | 15.30 | 15.08 | qfq | 1,265,486 | 19,658,496 | -4.85% |
| 2024-04-12 | 16.40 | 16.55 | 16.03 | 16.08 | 15.85 | qfq | 1,327,230 | 21,472,361 | -1.95% |
| 2024-04-11 | 16.66 | 16.99 | 16.36 | 16.40 | 16.16 | qfq | 1,640,535 | 27,423,059 | -0.91% |
| 2024-04-10 | 16.95 | 16.98 | 16.53 | 16.55 | 16.31 | qfq | 879,034 | 14,656,244 | -1.84% |
| 2024-04-09 | 16.44 | 16.94 | 15.90 | 16.86 | 16.62 | qfq | 1,715,652 | 28,471,190 | 3.56% |
| 2024-04-08 | 16.45 | 16.46 | 15.99 | 16.28 | 16.05 | qfq | 1,177,441 | 19,059,263 | -1.03% |
| 2024-04-03 | 16.57 | 16.86 | 16.35 | 16.45 | 16.21 | qfq | 944,334 | 15,611,325 | -1.44% |
| 2024-04-02 | 16.60 | 16.87 | 16.39 | 16.69 | 16.45 | qfq | 1,475,321 | 24,475,766 | 0.06% |
| 2024-04-01 | 16.88 | 16.88 | 16.46 | 16.68 | 16.44 | qfq | 1,402,637 | 23,332,567 | 0.00% |
| 2024-03-29 | 15.71 | 16.91 | 15.64 | 16.68 | 16.44 | qfq | 2,644,926 | 43,514,888 | 5.10% |
| 2024-03-28 | 15.70 | 16.01 | 15.56 | 15.87 | 15.64 | qfq | 1,417,725 | 22,423,183 | 0.63% |
| 2024-03-27 | 16.12 | 16.30 | 15.75 | 15.77 | 15.54 | qfq | 1,970,757 | 31,608,771 | -1.00% |
| 2024-03-26 | 16.37 | 16.48 | 15.60 | 15.93 | 15.70 | qfq | 3,545,797 | 56,488,182 | -3.04% |
| 2024-03-25 | 15.66 | 17.31 | 15.59 | 16.43 | 16.19 | qfq | 4,559,221 | 75,864,022 | 4.78% |
| 2024-03-22 | 16.34 | 16.34 | 15.63 | 15.68 | 15.45 | qfq | 2,018,858 | 31,995,086 | -4.10% |
| 2024-03-21 | 17.18 | 17.29 | 16.13 | 16.35 | 16.11 | qfq | 2,663,198 | 44,415,296 | -3.77% |
| 2024-03-20 | 16.78 | 17.14 | 16.31 | 16.99 | 16.75 | qfq | 2,605,085 | 43,680,838 | 3.16% |
| 2024-03-19 | 16.47 | 16.59 | 16.27 | 16.47 | 16.23 | qfq | 1,990,064 | 32,746,697 | 0.00% |
| 2024-03-18 | 15.98 | 16.59 | 15.85 | 16.47 | 16.23 | qfq | 2,952,710 | 47,811,009 | 3.20% |
| 2024-03-15 | 15.81 | 16.20 | 15.68 | 15.96 | 15.73 | qfq | 2,150,656 | 34,316,852 | -0.25% |
| 2024-03-14 | 16.59 | 16.64 | 15.66 | 16.00 | 15.77 | qfq | 3,724,589 | 59,568,287 | 1.27% |
| 2024-03-13 | 15.15 | 15.97 | 14.94 | 15.80 | 15.57 | qfq | 3,425,192 | 53,307,455 | 4.29% |
| 2024-03-12 | 14.62 | 15.30 | 14.62 | 15.15 | 14.93 | qfq | 3,296,297 | 49,623,204 | 3.98% |
| 2024-03-11 | 14.42 | 14.66 | 14.32 | 14.57 | 14.36 | qfq | 2,155,719 | 31,275,867 | 0.34% |
| 2024-03-08 | 14.06 | 14.66 | 14.06 | 14.52 | 14.31 | qfq | 3,365,420 | 48,699,395 | 3.49% |
| 2024-03-07 | 14.55 | 14.76 | 14.03 | 14.03 | 13.83 | qfq | 3,159,671 | 44,968,088 | -4.30% |
| 2024-03-06 | 14.16 | 14.85 | 13.91 | 14.66 | 14.45 | qfq | 2,928,884 | 42,141,226 | 2.16% |
| 2024-03-05 | 14.30 | 14.48 | 14.13 | 14.35 | 14.14 | qfq | 2,749,705 | 39,329,887 | -0.49% |
| 2024-03-04 | 14.21 | 14.58 | 14.06 | 14.42 | 14.21 | qfq | 3,455,845 | 49,490,666 | 1.48% |
| 2024-03-01 | 14.30 | 14.49 | 13.98 | 14.21 | 14.01 | qfq | 3,669,851 | 51,981,829 | -1.46% |
| 2024-02-29 | 14.19 | 14.86 | 14.05 | 14.42 | 14.21 | qfq | 5,575,956 | 80,028,794 | -0.76% |
| 2024-02-28 | 15.66 | 16.22 | 14.28 | 14.53 | 14.32 | qfq | 4,476,461 | 67,542,624 | -7.16% |
| 2024-02-27 | 15.01 | 15.68 | 14.93 | 15.65 | 15.42 | qfq | 2,532,377 | 38,734,365 | 3.23% |
| 2024-02-26 | 14.63 | 15.41 | 14.53 | 15.16 | 14.94 | qfq | 3,829,161 | 57,338,887 | 4.12% |
| 2024-02-23 | 14.20 | 14.56 | 14.06 | 14.56 | 14.35 | qfq | 2,061,524 | 29,527,632 | 2.32% |
| 2024-02-22 | 13.94 | 14.31 | 13.80 | 14.23 | 14.03 | qfq | 1,682,971 | 23,746,847 | 0.99% |
| 2024-02-21 | 14.00 | 14.44 | 13.62 | 14.09 | 13.89 | qfq | 1,828,727 | 25,788,769 | 0.50% |
| 2024-02-20 | 13.61 | 14.40 | 12.88 | 14.02 | 13.82 | qfq | 2,484,938 | 34,710,348 | 3.01% |
| 2024-02-19 | 14.30 | 14.34 | 13.40 | 13.61 | 13.41 | qfq | 3,461,234 | 47,745,250 | -1.87% |
| 2024-02-08 | 11.42 | 13.91 | 10.61 | 13.87 | 13.67 | qfq | 5,286,798 | 64,975,710 | 19.57% |
| 2024-02-07 | 12.82 | 12.82 | 11.45 | 11.60 | 11.43 | qfq | 4,108,578 | 48,948,708 | -9.66% |
| 2024-02-06 | 11.00 | 13.30 | 10.89 | 12.84 | 12.66 | qfq | 4,690,484 | 56,075,297 | 5.42% |
| 2024-02-05 | 13.65 | 13.79 | 11.88 | 12.18 | 12.00 | qfq | 4,151,840 | 52,263,745 | -12.50% |
| 2024-02-02 | 15.21 | 15.21 | 13.31 | 13.92 | 13.72 | qfq | 2,535,751 | 36,131,080 | -6.70% |
| 2024-02-01 | 15.90 | 15.93 | 14.80 | 14.92 | 14.71 | qfq | 2,333,237 | 35,274,226 | -3.49% |
| 2024-01-31 | 16.52 | 16.90 | 15.23 | 15.46 | 15.24 | qfq | 2,974,529 | 47,293,799 | -7.70% |
| 2024-01-30 | 16.93 | 17.26 | 16.75 | 16.75 | 16.51 | qfq | 1,340,597 | 22,818,814 | -3.01% |
| 2024-01-29 | 18.11 | 18.34 | 17.11 | 17.27 | 17.02 | qfq | 2,110,184 | 36,918,310 | -3.20% |
| 2024-01-26 | 18.10 | 18.31 | 17.63 | 17.84 | 17.58 | qfq | 2,123,804 | 37,964,395 | -0.45% |
| 2024-01-25 | 17.34 | 18.01 | 16.88 | 17.92 | 17.66 | qfq | 1,952,986 | 34,234,808 | 4.31% |
| 2024-01-24 | 17.74 | 17.81 | 16.60 | 17.18 | 16.93 | qfq | 2,595,397 | 44,409,691 | -2.55% |
| 2024-01-23 | 18.13 | 18.29 | 17.41 | 17.63 | 17.38 | qfq | 3,167,814 | 56,149,939 | -2.65% |
| 2024-01-22 | 19.70 | 19.70 | 18.11 | 18.11 | 17.85 | qfq | 1,582,514 | 29,810,126 | -6.46% |
| 2024-01-19 | 19.85 | 19.85 | 19.33 | 19.36 | 19.08 | qfq | 999,884 | 19,572,051 | -1.53% |
| 2024-01-18 | 19.99 | 20.19 | 19.00 | 19.66 | 19.38 | qfq | 2,444,658 | 47,536,896 | -2.67% |
| 2024-01-17 | 21.21 | 21.21 | 20.08 | 20.20 | 19.91 | qfq | 1,540,125 | 31,777,612 | -3.58% |
| 2024-01-16 | 20.92 | 21.20 | 20.56 | 20.95 | 20.65 | qfq | 1,480,441 | 30,853,023 | 0.00% |
| 2024-01-15 | 20.98 | 21.40 | 20.67 | 20.95 | 20.65 | qfq | 1,280,423 | 26,978,102 | -0.24% |
| 2024-01-12 | 21.25 | 21.64 | 20.80 | 21.00 | 20.70 | qfq | 2,109,991 | 44,837,717 | -1.59% |
| 2024-01-11 | 21.60 | 21.78 | 21.30 | 21.34 | 21.03 | qfq | 1,824,524 | 39,210,812 | -1.39% |
| 2024-01-10 | 22.35 | 22.44 | 21.46 | 21.64 | 21.33 | qfq | 3,390,551 | 74,214,198 | -2.96% |
| 2024-01-09 | 22.30 | 22.76 | 22.10 | 22.30 | 21.98 | qfq | 3,234,132 | 72,402,400 | 0.72% |
| 2024-01-08 | 22.05 | 22.82 | 21.92 | 22.14 | 21.82 | qfq | 4,311,548 | 96,224,055 | -0.09% |
| 2024-01-05 | 21.34 | 22.74 | 21.12 | 22.16 | 21.84 | qfq | 5,239,008 | 116,859,871 | 4.14% |
| 2024-01-04 | 20.67 | 21.42 | 20.17 | 21.28 | 20.97 | qfq | 3,059,937 | 63,857,661 | 3.35% |
| 2024-01-03 | 20.02 | 20.65 | 19.79 | 20.59 | 20.29 | qfq | 2,902,667 | 59,431,047 | 2.80% |
| 2024-01-02 | 20.20 | 20.27 | 19.71 | 20.03 | 19.74 | qfq | 1,457,903 | 29,193,977 | -1.09% |
| 2023-12-29 | 19.93 | 20.38 | 19.66 | 20.25 | 19.96 | qfq | 1,185,229 | 23,750,800 | 1.91% |
| 2023-12-28 | 19.26 | 20.01 | 19.16 | 19.87 | 19.58 | qfq | 1,688,425 | 33,226,895 | 3.22% |
| 2023-12-27 | 19.80 | 19.88 | 19.15 | 19.25 | 18.97 | qfq | 2,037,514 | 39,451,051 | -2.78% |
| 2023-12-26 | 19.33 | 19.92 | 19.25 | 19.80 | 19.51 | qfq | 2,167,394 | 42,624,696 | 2.43% |
| 2023-12-25 | 19.40 | 19.50 | 19.17 | 19.33 | 19.05 | qfq | 1,176,436 | 22,722,009 | -0.77% |
| 2023-12-22 | 19.57 | 20.00 | 19.42 | 19.48 | 19.20 | qfq | 1,208,976 | 23,741,602 | -1.12% |
| 2023-12-21 | 19.60 | 19.82 | 19.30 | 19.70 | 19.42 | qfq | 1,565,881 | 30,584,050 | 0.31% |
| 2023-12-20 | 19.56 | 20.05 | 19.56 | 19.64 | 19.36 | qfq | 1,353,336 | 26,817,901 | -0.51% |
| 2023-12-19 | 19.79 | 20.01 | 19.49 | 19.74 | 19.46 | qfq | 1,546,226 | 30,426,515 | -0.65% |
| 2023-12-18 | 20.01 | 20.53 | 19.80 | 19.87 | 19.58 | qfq | 1,820,937 | 36,551,086 | -1.14% |
| 2023-12-15 | 20.33 | 20.39 | 19.90 | 20.10 | 19.81 | qfq | 1,542,642 | 31,015,437 | -1.03% |
| 2023-12-14 | 20.39 | 20.87 | 20.23 | 20.31 | 20.02 | qfq | 1,786,194 | 36,624,349 | 0.54% |
| 2023-12-13 | 20.03 | 20.71 | 20.03 | 20.20 | 19.91 | qfq | 2,002,900 | 40,956,281 | 0.25% |
| 2023-12-12 | 20.30 | 20.45 | 19.71 | 20.15 | 19.86 | qfq | 1,767,994 | 35,691,544 | 0.40% |
| 2023-12-11 | 20.06 | 20.16 | 19.70 | 20.07 | 19.78 | qfq | 2,243,818 | 44,728,238 | 0.00% |
| 2023-12-08 | 20.41 | 20.73 | 20.02 | 20.07 | 19.78 | qfq | 2,090,366 | 42,377,333 | -1.42% |
| 2023-12-07 | 20.93 | 21.55 | 20.20 | 20.36 | 20.07 | qfq | 3,531,863 | 73,565,576 | -2.63% |
| 2023-12-06 | 19.90 | 21.08 | 19.57 | 20.91 | 20.61 | qfq | 3,017,887 | 61,815,935 | 4.55% |
| 2023-12-05 | 19.92 | 20.25 | 19.92 | 20.00 | 19.71 | qfq | 1,484,259 | 29,766,411 | -0.45% |
| 2023-12-04 | 20.45 | 20.58 | 20.00 | 20.09 | 19.80 | qfq | 1,805,718 | 36,451,459 | -1.76% |
| 2023-12-01 | 20.04 | 20.62 | 19.90 | 20.45 | 20.16 | qfq | 1,918,661 | 39,043,696 | 2.00% |
| 2023-11-30 | 20.04 | 20.19 | 19.70 | 20.05 | 19.76 | qfq | 1,227,988 | 24,541,713 | 0.15% |
| 2023-11-29 | 20.40 | 20.54 | 20.00 | 20.02 | 19.73 | qfq | 1,156,529 | 23,374,509 | -1.38% |
| 2023-11-28 | 20.23 | 20.56 | 19.90 | 20.30 | 20.01 | qfq | 1,352,136 | 27,399,371 | 0.59% |
| 2023-11-27 | 20.45 | 20.45 | 19.98 | 20.18 | 19.89 | qfq | 1,659,088 | 33,535,763 | -0.98% |
| 2023-11-24 | 20.39 | 20.66 | 20.18 | 20.38 | 20.09 | qfq | 1,388,745 | 28,344,072 | -0.10% |
| 2023-11-23 | 20.29 | 20.66 | 20.19 | 20.40 | 20.11 | qfq | 2,032,363 | 41,368,552 | 0.15% |
| 2023-11-22 | 19.98 | 20.88 | 19.91 | 20.37 | 20.08 | qfq | 2,246,209 | 45,998,946 | 1.19% |
| 2023-11-21 | 20.06 | 20.39 | 19.98 | 20.13 | 19.84 | qfq | 1,501,643 | 30,317,010 | 0.25% |
| 2023-11-20 | 20.02 | 20.26 | 19.77 | 20.08 | 19.79 | qfq | 1,774,724 | 35,616,791 | 1.47% |
| 2023-11-17 | 19.68 | 19.88 | 19.56 | 19.79 | 19.50 | qfq | 1,056,988 | 20,860,074 | 0.61% |
| 2023-11-16 | 19.87 | 19.96 | 19.61 | 19.67 | 19.39 | qfq | 1,043,603 | 20,623,800 | -0.96% |
| 2023-11-15 | 20.03 | 20.13 | 19.74 | 19.86 | 19.57 | qfq | 1,038,318 | 20,654,874 | 0.05% |
| 2023-11-14 | 19.83 | 20.04 | 19.67 | 19.85 | 19.56 | qfq | 936,025 | 18,593,906 | -0.10% |
| 2023-11-13 | 19.96 | 20.20 | 19.74 | 19.87 | 19.58 | qfq | 1,278,161 | 25,452,402 | -0.95% |
| 2023-11-10 | 20.15 | 20.45 | 19.65 | 20.06 | 19.77 | qfq | 1,322,598 | 26,606,436 | 0.00% |
| 2023-11-09 | 20.20 | 20.73 | 19.98 | 20.06 | 19.77 | qfq | 1,357,192 | 27,517,913 | -1.38% |
| 2023-11-08 | 19.95 | 20.50 | 19.90 | 20.34 | 20.05 | qfq | 1,489,471 | 30,210,325 | 1.45% |
| 2023-11-07 | 20.20 | 20.33 | 19.90 | 20.05 | 19.76 | qfq | 1,274,574 | 25,633,411 | -0.55% |
| 2023-11-06 | 19.88 | 20.24 | 19.78 | 20.16 | 19.87 | qfq | 1,445,453 | 28,981,282 | 1.92% |
| 2023-11-03 | 19.77 | 20.25 | 19.74 | 19.78 | 19.50 | qfq | 1,106,699 | 22,012,910 | -0.95% |
| 2023-11-02 | 20.09 | 20.31 | 19.95 | 19.97 | 19.68 | qfq | 1,140,747 | 22,884,297 | -0.89% |
| 2023-11-01 | 20.28 | 20.46 | 19.87 | 20.15 | 19.86 | qfq | 2,022,209 | 40,673,172 | 0.00% |
| 2023-10-31 | 20.08 | 20.70 | 20.05 | 20.15 | 19.86 | qfq | 3,001,521 | 61,224,224 | -0.20% |
| 2023-10-30 | 19.49 | 20.42 | 19.23 | 20.19 | 19.90 | qfq | 4,688,164 | 94,557,780 | 5.71% |
| 2023-10-27 | 17.76 | 19.27 | 17.76 | 19.10 | 18.82 | qfq | 2,004,561 | 37,321,070 | 6.23% |
| 2023-10-26 | 18.03 | 18.29 | 17.83 | 17.98 | 17.72 | qfq | 899,718 | 16,206,459 | -0.39% |
| 2023-10-25 | 17.79 | 18.38 | 17.63 | 18.05 | 17.79 | qfq | 1,146,213 | 20,757,141 | 1.46% |
| 2023-10-24 | 17.23 | 17.89 | 17.05 | 17.79 | 17.53 | qfq | 1,043,022 | 18,290,682 | 3.73% |
| 2023-10-23 | 17.43 | 17.89 | 17.00 | 17.15 | 16.90 | qfq | 866,513 | 14,900,604 | -2.50% |
| 2023-10-20 | 17.80 | 17.93 | 17.56 | 17.59 | 17.34 | qfq | 745,432 | 13,201,725 | -1.35% |
| 2023-10-19 | 18.11 | 18.26 | 17.70 | 17.83 | 17.57 | qfq | 846,843 | 15,185,325 | -1.38% |
| 2023-10-18 | 18.60 | 18.69 | 18.03 | 18.08 | 17.82 | qfq | 1,075,827 | 19,599,013 | -3.52% |
| 2023-10-17 | 19.03 | 19.27 | 18.52 | 18.74 | 18.47 | qfq | 1,292,075 | 24,221,853 | -1.88% |
| 2023-10-16 | 19.51 | 19.84 | 18.95 | 19.10 | 18.82 | qfq | 1,917,159 | 37,177,875 | -2.05% |
| 2023-10-13 | 19.23 | 19.65 | 19.01 | 19.50 | 19.22 | qfq | 2,545,194 | 49,404,658 | 1.40% |
| 2023-10-12 | 18.83 | 20.21 | 18.56 | 19.23 | 18.95 | qfq | 3,857,891 | 75,116,762 | 4.06% |
| 2023-10-11 | 17.93 | 18.88 | 17.92 | 18.48 | 18.21 | qfq | 1,672,513 | 31,015,327 | 2.72% |
| 2023-10-10 | 18.50 | 18.50 | 17.85 | 17.99 | 17.73 | qfq | 1,301,583 | 23,538,691 | -2.91% |
| 2023-10-09 | 18.54 | 18.68 | 18.11 | 18.53 | 18.26 | qfq | 1,235,425 | 22,717,131 | -0.43% |
| 2023-09-28 | 18.89 | 18.89 | 18.54 | 18.61 | 18.34 | qfq | 1,369,216 | 25,551,932 | -1.69% |
| 2023-09-27 | 18.50 | 19.11 | 18.38 | 18.93 | 18.66 | qfq | 2,033,702 | 38,271,406 | 2.77% |
| 2023-09-26 | 18.31 | 18.86 | 18.31 | 18.42 | 18.15 | qfq | 1,425,277 | 26,460,574 | -1.23% |
| 2023-09-25 | 18.44 | 18.85 | 18.25 | 18.65 | 18.38 | qfq | 1,495,702 | 27,823,758 | 1.19% |
| 2023-09-22 | 17.60 | 18.48 | 17.60 | 18.43 | 18.16 | qfq | 1,174,274 | 21,254,357 | 2.96% |
| 2023-09-21 | 18.13 | 18.20 | 17.83 | 17.90 | 17.64 | qfq | 795,311 | 14,292,058 | -0.83% |
| 2023-09-20 | 18.25 | 18.48 | 18.00 | 18.05 | 17.79 | qfq | 798,509 | 14,533,119 | -1.10% |
| 2023-09-19 | 18.39 | 18.68 | 18.17 | 18.25 | 17.99 | qfq | 1,089,961 | 20,032,394 | 0.27% |
| 2023-09-18 | 18.21 | 18.40 | 18.00 | 18.20 | 17.94 | qfq | 1,332,028 | 24,291,527 | 0.72% |
| 2023-09-15 | 17.43 | 18.37 | 17.43 | 18.07 | 17.81 | qfq | 1,930,375 | 34,923,498 | 3.26% |
| 2023-09-14 | 17.53 | 17.91 | 17.42 | 17.50 | 17.25 | qfq | 594,976 | 10,482,320 | -1.13% |
| 2023-09-13 | 18.14 | 18.23 | 17.50 | 17.70 | 17.45 | qfq | 1,182,563 | 20,998,042 | -2.43% |
| 2023-09-12 | 17.56 | 18.26 | 17.53 | 18.14 | 17.88 | qfq | 1,676,529 | 30,205,476 | 2.49% |
| 2023-09-11 | 17.08 | 17.76 | 17.02 | 17.70 | 17.45 | qfq | 1,334,802 | 23,430,322 | 3.69% |
| 2023-09-08 | 17.21 | 17.25 | 16.95 | 17.07 | 16.82 | qfq | 752,972 | 12,865,720 | 0.41% |
| 2023-09-07 | 17.22 | 17.45 | 16.94 | 17.00 | 16.76 | qfq | 1,047,932 | 17,942,134 | -0.76% |
| 2023-09-06 | 17.33 | 17.33 | 17.05 | 17.13 | 16.88 | qfq | 455,434 | 7,809,168 | -0.23% |
| 2023-09-05 | 17.32 | 17.38 | 17.09 | 17.17 | 16.92 | qfq | 539,940 | 9,288,695 | -0.87% |
| 2023-09-04 | 17.50 | 17.70 | 17.18 | 17.32 | 17.07 | qfq | 837,602 | 14,502,598 | -0.97% |
| 2023-09-01 | 17.52 | 17.64 | 17.28 | 17.49 | 17.24 | qfq | 668,335 | 11,664,288 | -0.06% |
| 2023-08-31 | 17.47 | 17.60 | 17.24 | 17.50 | 17.25 | qfq | 743,616 | 12,946,165 | -0.28% |
| 2023-08-30 | 17.23 | 17.65 | 16.97 | 17.55 | 17.30 | qfq | 1,029,426 | 17,995,497 | 1.86% |
| 2023-08-29 | 16.38 | 17.23 | 16.22 | 17.23 | 16.98 | qfq | 1,473,724 | 24,977,052 | 6.10% |
| 2023-08-28 | 16.95 | 17.00 | 16.19 | 16.24 | 16.01 | qfq | 849,532 | 14,126,269 | -0.06% |
| 2023-08-25 | 16.52 | 16.64 | 16.23 | 16.25 | 16.02 | qfq | 783,687 | 12,905,104 | -2.40% |
| 2023-08-24 | 16.64 | 16.84 | 16.46 | 16.65 | 16.41 | qfq | 535,639 | 8,898,679 | -0.12% |
| 2023-08-23 | 17.27 | 17.27 | 16.66 | 16.67 | 16.43 | qfq | 621,284 | 10,437,314 | -2.40% |
| 2023-08-22 | 17.21 | 17.45 | 16.70 | 17.08 | 16.83 | qfq | 953,371 | 16,190,939 | -1.21% |
| 2023-08-21 | 17.23 | 17.55 | 17.23 | 17.29 | 17.04 | qfq | 701,947 | 12,172,626 | -0.12% |
| 2023-08-18 | 17.89 | 17.89 | 17.31 | 17.31 | 17.06 | qfq | 1,140,168 | 19,997,605 | -2.92% |
| 2023-08-17 | 18.36 | 18.36 | 17.55 | 17.83 | 17.57 | qfq | 1,831,467 | 32,592,846 | -2.14% |
| 2023-08-16 | 17.95 | 19.65 | 17.95 | 18.22 | 17.96 | qfq | 3,078,694 | 57,972,950 | 1.56% |
| 2023-08-15 | 17.95 | 18.03 | 17.46 | 17.94 | 17.68 | qfq | 927,729 | 16,496,272 | 0.84% |
| 2023-08-14 | 17.55 | 18.07 | 17.55 | 17.79 | 17.53 | qfq | 1,339,224 | 23,858,298 | 0.17% |
| 2023-08-11 | 18.03 | 18.15 | 17.62 | 17.76 | 17.50 | qfq | 1,089,342 | 19,511,079 | 0.00% |
| 2023-08-10 | 17.69 | 17.92 | 17.68 | 17.76 | 17.50 | qfq | 914,231 | 16,272,764 | 0.23% |
| 2023-08-09 | 17.05 | 17.95 | 17.05 | 17.72 | 17.46 | qfq | 1,656,804 | 29,325,136 | 3.02% |
| 2023-08-08 | 17.27 | 17.30 | 16.96 | 17.20 | 16.95 | qfq | 1,110,680 | 19,017,646 | -0.29% |
| 2023-08-07 | 18.47 | 18.60 | 17.20 | 17.25 | 17.00 | qfq | 2,800,656 | 49,399,620 | -7.06% |
| 2023-08-04 | 18.82 | 18.96 | 18.56 | 18.56 | 18.29 | qfq | 973,525 | 18,191,640 | -1.38% |
| 2023-08-03 | 18.52 | 18.90 | 18.52 | 18.82 | 18.55 | qfq | 914,673 | 17,166,283 | 1.57% |
| 2023-08-02 | 18.62 | 18.73 | 18.45 | 18.53 | 18.26 | qfq | 710,273 | 13,196,973 | -0.80% |
| 2023-08-01 | 18.85 | 18.95 | 18.63 | 18.68 | 18.41 | qfq | 741,133 | 13,879,912 | -0.69% |
| 2023-07-31 | 19.09 | 19.10 | 18.72 | 18.81 | 18.54 | qfq | 912,597 | 17,202,965 | -0.69% |
| 2023-07-28 | 18.68 | 18.94 | 18.54 | 18.94 | 18.67 | qfq | 889,381 | 16,737,717 | 1.50% |
| 2023-07-27 | 18.89 | 18.95 | 18.65 | 18.66 | 18.39 | qfq | 730,081 | 13,725,595 | -1.22% |
| 2023-07-26 | 18.88 | 19.08 | 18.71 | 18.89 | 18.62 | qfq | 1,293,179 | 24,486,969 | 0.48% |
| 2023-07-25 | 18.82 | 18.88 | 18.70 | 18.80 | 18.53 | qfq | 742,403 | 13,941,212 | 0.53% |
| 2023-07-24 | 18.42 | 18.92 | 18.27 | 18.70 | 18.43 | qfq | 900,291 | 16,827,378 | 1.52% |
| 2023-07-21 | 18.30 | 18.76 | 18.27 | 18.42 | 18.15 | qfq | 723,872 | 13,439,953 | 0.22% |
| 2023-07-20 | 18.42 | 18.59 | 18.35 | 18.38 | 18.12 | qfq | 563,645 | 10,395,013 | -0.59% |
| 2023-07-19 | 18.57 | 18.65 | 18.37 | 18.49 | 18.22 | qfq | 634,216 | 11,730,808 | -0.48% |
| 2023-07-18 | 18.31 | 18.61 | 18.31 | 18.58 | 18.31 | qfq | 681,711 | 12,574,896 | 1.03% |
| 2023-07-17 | 18.59 | 18.75 | 18.20 | 18.39 | 18.13 | qfq | 629,599 | 11,546,930 | -1.08% |