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
科前生物688526.SH
最近收盘价12.772026-07-17
最近交易日2026-07-17
成交量（股）2,799,709
成交额（元）35,984,066
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.64 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.43 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.43 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.30 | 13.30 | 12.57 | 12.77 | 12.77 | qfq | 2,799,709 | 35,984,066 | -3.26% |
| 2026-07-16 | 13.01 | 13.42 | 12.96 | 13.20 | 13.20 | qfq | 2,705,822 | 35,798,802 | 0.84% |
| 2026-07-15 | 12.61 | 13.24 | 12.61 | 13.09 | 13.09 | qfq | 2,764,648 | 36,129,819 | 1.79% |
| 2026-07-14 | 12.71 | 12.99 | 12.57 | 12.86 | 12.86 | qfq | 1,571,882 | 20,189,224 | 1.18% |
| 2026-07-13 | 12.81 | 13.00 | 12.67 | 12.71 | 12.71 | qfq | 1,272,471 | 16,305,506 | -1.09% |
| 2026-07-10 | 12.74 | 12.97 | 12.48 | 12.85 | 12.85 | qfq | 1,303,241 | 16,668,175 | 1.50% |
| 2026-07-09 | 12.60 | 12.72 | 12.45 | 12.66 | 12.66 | qfq | 1,077,546 | 13,533,915 | -0.08% |
| 2026-07-08 | 12.49 | 12.88 | 12.49 | 12.67 | 12.67 | qfq | 1,403,779 | 17,898,747 | 0.72% |
| 2026-07-07 | 13.04 | 13.06 | 12.56 | 12.58 | 12.58 | qfq | 1,354,785 | 17,206,827 | -3.23% |
| 2026-07-06 | 13.09 | 13.18 | 12.91 | 13.00 | 13.00 | qfq | 1,487,497 | 19,427,948 | -0.31% |
| 2026-07-03 | 12.86 | 13.08 | 12.80 | 13.04 | 13.04 | qfq | 1,656,225 | 21,506,093 | 1.80% |
| 2026-07-02 | 12.72 | 13.06 | 12.65 | 12.81 | 12.81 | qfq | 2,348,605 | 30,137,055 | 0.71% |
| 2026-07-01 | 12.10 | 12.75 | 12.07 | 12.72 | 12.72 | qfq | 2,268,557 | 28,344,951 | 5.12% |
| 2026-06-30 | 12.25 | 12.27 | 12.00 | 12.10 | 12.10 | qfq | 1,136,975 | 13,790,782 | -1.31% |
| 2026-06-29 | 11.84 | 12.33 | 11.65 | 12.26 | 12.26 | qfq | 1,438,742 | 17,404,645 | 3.55% |
| 2026-06-26 | 12.00 | 12.19 | 11.82 | 11.84 | 11.84 | qfq | 986,499 | 11,763,711 | -1.99% |
| 2026-06-25 | 12.13 | 12.17 | 11.93 | 12.08 | 12.08 | qfq | 1,106,347 | 13,346,558 | -0.82% |
| 2026-06-24 | 12.42 | 12.48 | 12.04 | 12.18 | 12.18 | qfq | 1,111,394 | 13,560,735 | -1.62% |
| 2026-06-23 | 12.11 | 12.58 | 12.02 | 12.38 | 12.38 | qfq | 1,571,975 | 19,491,108 | 2.40% |
| 2026-06-22 | 12.23 | 12.29 | 11.85 | 12.09 | 12.09 | qfq | 1,975,117 | 23,659,583 | -1.63% |
| 2026-06-18 | 12.32 | 12.46 | 12.07 | 12.29 | 12.29 | qfq | 1,121,854 | 13,812,488 | 0.08% |
| 2026-06-17 | 12.45 | 12.55 | 12.24 | 12.28 | 12.28 | qfq | 1,151,650 | 14,186,185 | -1.76% |
| 2026-06-16 | 12.65 | 12.67 | 12.41 | 12.50 | 12.50 | qfq | 979,281 | 12,270,215 | -1.42% |
| 2026-06-15 | 12.67 | 12.75 | 12.54 | 12.68 | 12.68 | qfq | 1,373,284 | 17,351,294 | 0.79% |
| 2026-06-12 | 12.19 | 12.62 | 12.19 | 12.58 | 12.58 | qfq | 1,825,115 | 22,762,935 | 3.28% |
| 2026-06-11 | 12.21 | 12.38 | 12.05 | 12.18 | 12.18 | qfq | 1,225,977 | 14,926,102 | -1.46% |
| 2026-06-10 | 12.21 | 12.42 | 12.21 | 12.36 | 12.36 | qfq | 836,291 | 10,286,444 | 0.00% |
| 2026-06-09 | 12.39 | 12.49 | 12.11 | 12.36 | 12.36 | qfq | 839,310 | 10,388,149 | 0.49% |
| 2026-06-08 | 12.36 | 12.66 | 12.16 | 12.30 | 12.30 | qfq | 1,325,816 | 16,395,324 | -1.91% |
| 2026-06-05 | 12.57 | 12.69 | 12.45 | 12.54 | 12.54 | qfq | 919,618 | 11,533,147 | 0.24% |
| 2026-06-04 | 12.81 | 12.88 | 12.50 | 12.51 | 12.51 | qfq | 1,241,417 | 15,688,230 | -2.49% |
| 2026-06-03 | 13.06 | 13.18 | 12.82 | 12.83 | 12.83 | qfq | 1,045,761 | 13,508,052 | -1.76% |
| 2026-06-02 | 13.27 | 13.27 | 13.01 | 13.06 | 13.06 | qfq | 1,074,326 | 14,038,506 | -1.58% |
| 2026-06-01 | 13.15 | 13.30 | 12.95 | 13.27 | 13.27 | qfq | 1,929,895 | 25,346,319 | 0.91% |
| 2026-05-29 | 13.00 | 13.24 | 12.94 | 13.15 | 13.15 | qfq | 891,199 | 11,683,108 | 0.84% |
| 2026-05-28 | 13.17 | 13.33 | 12.77 | 13.04 | 13.04 | qfq | 1,622,748 | 21,109,503 | -0.91% |
| 2026-05-27 | 13.55 | 13.75 | 13.10 | 13.16 | 13.16 | qfq | 1,779,928 | 23,639,744 | -3.45% |
| 2026-05-26 | 13.65 | 13.69 | 13.51 | 13.63 | 13.63 | qfq | 741,751 | 10,059,520 | -3.95% |
| 2026-05-25 | 14.18 | 14.28 | 14.17 | 14.19 | 13.55 | qfq | 1,236,469 | 17,569,836 | -0.07% |
| 2026-05-22 | 14.33 | 14.38 | 14.11 | 14.20 | 13.56 | qfq | 1,404,890 | 19,950,323 | -0.77% |
| 2026-05-21 | 14.49 | 14.65 | 14.27 | 14.31 | 13.66 | qfq | 1,372,179 | 19,874,082 | -1.11% |
| 2026-05-20 | 14.56 | 14.63 | 14.41 | 14.47 | 13.82 | qfq | 926,554 | 13,426,274 | -0.28% |
| 2026-05-19 | 14.39 | 14.54 | 14.35 | 14.51 | 13.86 | qfq | 740,061 | 10,706,100 | 0.83% |
| 2026-05-18 | 14.68 | 14.68 | 14.30 | 14.39 | 13.74 | qfq | 1,772,509 | 25,587,334 | -2.24% |
| 2026-05-15 | 14.61 | 14.82 | 14.45 | 14.72 | 14.06 | qfq | 1,755,834 | 25,737,957 | 1.17% |
| 2026-05-14 | 14.79 | 14.81 | 14.53 | 14.55 | 13.89 | qfq | 1,299,456 | 19,019,199 | -1.49% |
| 2026-05-13 | 14.73 | 14.83 | 14.71 | 14.77 | 14.10 | qfq | 1,032,408 | 15,235,455 | -0.07% |
| 2026-05-12 | 14.98 | 14.98 | 14.73 | 14.78 | 14.11 | qfq | 1,495,975 | 22,154,831 | -1.66% |
| 2026-05-11 | 14.96 | 15.05 | 14.82 | 15.03 | 14.35 | qfq | 1,963,767 | 29,320,247 | 1.01% |
| 2026-05-08 | 14.75 | 14.94 | 14.65 | 14.88 | 14.21 | qfq | 1,520,262 | 22,574,662 | 1.16% |
| 2026-05-07 | 14.76 | 14.76 | 14.58 | 14.71 | 14.05 | qfq | 1,518,946 | 22,275,210 | 0.41% |
| 2026-05-06 | 14.54 | 14.70 | 14.42 | 14.65 | 13.99 | qfq | 2,808,688 | 41,101,952 | 1.67% |
| 2026-04-30 | 14.52 | 14.57 | 14.33 | 14.41 | 13.76 | qfq | 2,489,229 | 35,857,789 | -1.84% |
| 2026-04-29 | 14.55 | 14.71 | 14.48 | 14.68 | 14.02 | qfq | 1,880,167 | 27,518,395 | 1.03% |
| 2026-04-28 | 14.55 | 14.67 | 14.52 | 14.53 | 13.87 | qfq | 1,555,837 | 22,677,203 | -0.68% |
| 2026-04-27 | 14.86 | 14.86 | 14.55 | 14.63 | 13.97 | qfq | 2,084,370 | 30,510,362 | -0.95% |
| 2026-04-24 | 14.81 | 14.89 | 14.63 | 14.77 | 14.10 | qfq | 1,920,580 | 28,276,985 | -0.74% |
| 2026-04-23 | 15.08 | 15.08 | 14.85 | 14.88 | 14.21 | qfq | 1,659,782 | 24,805,141 | -1.20% |
| 2026-04-22 | 15.04 | 15.11 | 15.00 | 15.06 | 14.38 | qfq | 1,715,910 | 25,816,574 | 0.07% |
| 2026-04-21 | 15.04 | 15.14 | 15.02 | 15.05 | 14.37 | qfq | 1,160,978 | 17,511,773 | -0.27% |
| 2026-04-20 | 15.10 | 15.13 | 15.01 | 15.09 | 14.41 | qfq | 1,509,976 | 22,736,216 | -0.07% |
| 2026-04-17 | 15.23 | 15.23 | 15.05 | 15.10 | 14.42 | qfq | 1,800,929 | 27,178,690 | -0.72% |
| 2026-04-16 | 15.20 | 15.25 | 15.06 | 15.21 | 14.52 | qfq | 2,013,145 | 30,546,890 | 0.26% |
| 2026-04-15 | 15.03 | 15.24 | 15.01 | 15.17 | 14.49 | qfq | 2,730,688 | 41,410,270 | 0.66% |
| 2026-04-14 | 14.84 | 15.07 | 14.77 | 15.07 | 14.39 | qfq | 2,192,981 | 32,755,857 | 1.69% |
| 2026-04-13 | 15.05 | 15.05 | 14.70 | 14.82 | 14.15 | qfq | 2,446,024 | 36,329,843 | -1.53% |
| 2026-04-10 | 14.90 | 15.18 | 14.90 | 15.05 | 14.37 | qfq | 2,206,037 | 33,261,906 | 1.01% |
| 2026-04-09 | 15.10 | 15.23 | 14.88 | 14.90 | 14.23 | qfq | 2,960,889 | 44,483,592 | -2.17% |
| 2026-04-08 | 15.15 | 15.25 | 14.97 | 15.23 | 14.54 | qfq | 4,391,155 | 66,325,515 | 1.47% |
| 2026-04-07 | 14.65 | 15.29 | 14.48 | 15.01 | 14.33 | qfq | 2,841,283 | 42,509,962 | 2.53% |
| 2026-04-03 | 14.84 | 15.05 | 14.53 | 14.64 | 13.98 | qfq | 2,515,624 | 36,894,136 | -2.14% |
| 2026-04-02 | 14.88 | 15.19 | 14.81 | 14.96 | 14.29 | qfq | 2,550,344 | 38,211,740 | 0.54% |
| 2026-04-01 | 14.72 | 14.88 | 14.52 | 14.88 | 14.21 | qfq | 2,880,687 | 42,328,244 | 2.48% |
| 2026-03-31 | 14.58 | 14.77 | 14.48 | 14.52 | 13.87 | qfq | 1,800,662 | 26,306,728 | -0.48% |
| 2026-03-30 | 14.63 | 14.75 | 14.45 | 14.59 | 13.93 | qfq | 2,151,399 | 31,392,440 | -0.75% |
| 2026-03-27 | 14.40 | 14.77 | 14.40 | 14.70 | 14.04 | qfq | 2,462,143 | 36,156,387 | 1.03% |
| 2026-03-26 | 14.68 | 14.87 | 14.40 | 14.55 | 13.89 | qfq | 1,840,161 | 26,912,398 | -0.82% |
| 2026-03-25 | 14.58 | 14.76 | 14.52 | 14.67 | 14.01 | qfq | 1,659,436 | 24,330,017 | 0.96% |
| 2026-03-24 | 14.39 | 14.57 | 14.26 | 14.53 | 13.87 | qfq | 2,941,236 | 42,386,493 | 2.11% |
| 2026-03-23 | 15.13 | 15.13 | 14.17 | 14.23 | 13.59 | qfq | 5,508,077 | 80,070,057 | -6.87% |
| 2026-03-20 | 15.54 | 15.70 | 15.28 | 15.28 | 14.59 | qfq | 2,299,668 | 35,585,399 | -1.80% |
| 2026-03-19 | 15.93 | 15.95 | 15.52 | 15.56 | 14.86 | qfq | 2,072,118 | 32,637,487 | -2.51% |
| 2026-03-18 | 15.78 | 15.98 | 15.74 | 15.96 | 15.24 | qfq | 1,893,639 | 30,014,128 | 1.08% |
| 2026-03-17 | 16.13 | 16.13 | 15.76 | 15.79 | 15.08 | qfq | 2,125,006 | 33,931,539 | -1.62% |
| 2026-03-16 | 15.92 | 16.14 | 15.90 | 16.05 | 15.33 | qfq | 1,301,183 | 20,893,633 | 0.50% |
| 2026-03-13 | 16.02 | 16.22 | 15.95 | 15.97 | 15.25 | qfq | 2,137,377 | 34,413,492 | -0.25% |
| 2026-03-12 | 16.05 | 16.16 | 15.90 | 16.01 | 15.29 | qfq | 2,092,000 | 33,492,313 | 0.06% |
| 2026-03-11 | 16.11 | 16.16 | 15.97 | 16.00 | 15.28 | qfq | 1,550,955 | 24,876,688 | -0.87% |
| 2026-03-10 | 16.00 | 16.15 | 15.88 | 16.14 | 15.41 | qfq | 1,755,790 | 28,194,949 | 1.83% |
| 2026-03-09 | 15.88 | 15.97 | 15.74 | 15.85 | 15.14 | qfq | 2,245,180 | 35,621,505 | -1.06% |
| 2026-03-06 | 15.60 | 16.04 | 15.55 | 16.02 | 15.30 | qfq | 2,145,180 | 34,091,869 | 2.76% |
| 2026-03-05 | 15.64 | 15.74 | 15.53 | 15.59 | 14.89 | qfq | 2,169,899 | 33,906,839 | 0.71% |
| 2026-03-04 | 15.75 | 15.98 | 15.42 | 15.48 | 14.78 | qfq | 2,813,494 | 43,909,387 | -1.90% |
| 2026-03-03 | 16.28 | 16.41 | 15.76 | 15.78 | 15.07 | qfq | 4,251,060 | 68,282,075 | -3.31% |
| 2026-03-02 | 16.54 | 16.75 | 16.31 | 16.32 | 15.58 | qfq | 3,781,856 | 62,148,020 | -2.63% |
| 2026-02-27 | 16.82 | 16.83 | 16.67 | 16.76 | 16.00 | qfq | 1,886,866 | 31,593,287 | 0.06% |
| 2026-02-26 | 16.77 | 16.84 | 16.66 | 16.75 | 15.99 | qfq | 1,962,406 | 32,828,913 | 0.30% |
| 2026-02-25 | 16.46 | 16.71 | 16.45 | 16.70 | 15.95 | qfq | 2,392,564 | 39,780,983 | 1.27% |
| 2026-02-24 | 16.31 | 16.57 | 16.29 | 16.49 | 15.75 | qfq | 2,246,729 | 36,919,868 | 1.60% |
| 2026-02-13 | 16.38 | 16.47 | 16.18 | 16.23 | 15.50 | qfq | 1,896,163 | 30,998,846 | -0.98% |
| 2026-02-12 | 16.46 | 16.50 | 16.32 | 16.39 | 15.65 | qfq | 1,905,502 | 31,264,649 | -0.67% |
| 2026-02-11 | 16.39 | 16.53 | 16.32 | 16.50 | 15.76 | qfq | 2,226,727 | 36,643,919 | 0.61% |
| 2026-02-10 | 16.48 | 16.49 | 16.35 | 16.40 | 15.66 | qfq | 1,376,756 | 22,587,157 | 0.00% |
| 2026-02-09 | 16.39 | 16.46 | 16.29 | 16.40 | 15.66 | qfq | 1,947,374 | 31,882,469 | 0.61% |
| 2026-02-06 | 16.24 | 16.54 | 16.23 | 16.30 | 15.56 | qfq | 2,180,562 | 35,757,970 | -0.43% |
| 2026-02-05 | 16.25 | 16.57 | 16.12 | 16.37 | 15.63 | qfq | 3,061,131 | 50,253,906 | 0.74% |
| 2026-02-04 | 16.20 | 16.27 | 16.05 | 16.25 | 15.52 | qfq | 2,168,415 | 35,067,459 | 0.43% |
| 2026-02-03 | 16.06 | 16.18 | 15.91 | 16.18 | 15.45 | qfq | 2,901,951 | 46,600,886 | 1.25% |
| 2026-02-02 | 16.48 | 16.48 | 15.96 | 15.98 | 15.26 | qfq | 4,696,908 | 76,176,231 | -3.33% |
| 2026-01-30 | 16.45 | 16.75 | 16.31 | 16.53 | 15.78 | qfq | 3,877,510 | 64,119,773 | 0.36% |
| 2026-01-29 | 16.70 | 16.83 | 16.41 | 16.47 | 15.73 | qfq | 4,877,046 | 80,843,398 | -2.02% |
| 2026-01-28 | 17.04 | 17.16 | 16.69 | 16.81 | 16.05 | qfq | 6,723,648 | 113,218,940 | -1.70% |
| 2026-01-27 | 17.37 | 17.56 | 16.81 | 17.10 | 16.33 | qfq | 9,754,294 | 166,345,922 | -3.88% |
| 2026-01-26 | 16.71 | 17.81 | 16.71 | 17.79 | 16.99 | qfq | 13,601,441 | 236,125,228 | 6.78% |
| 2026-01-23 | 16.60 | 16.68 | 16.52 | 16.66 | 15.91 | qfq | 2,674,719 | 44,458,069 | 0.66% |
| 2026-01-22 | 16.45 | 16.60 | 16.38 | 16.55 | 15.80 | qfq | 2,672,367 | 44,041,679 | 0.79% |
| 2026-01-21 | 16.38 | 16.51 | 16.29 | 16.42 | 15.68 | qfq | 2,380,952 | 39,085,791 | 0.06% |
| 2026-01-20 | 16.49 | 16.68 | 16.34 | 16.41 | 15.67 | qfq | 3,045,655 | 50,222,123 | -0.06% |
| 2026-01-19 | 16.15 | 16.48 | 16.07 | 16.42 | 15.68 | qfq | 2,830,875 | 46,344,430 | 1.67% |
| 2026-01-16 | 16.20 | 16.28 | 16.04 | 16.15 | 15.42 | qfq | 2,511,883 | 40,569,813 | 0.06% |
| 2026-01-15 | 16.09 | 16.24 | 15.96 | 16.14 | 15.41 | qfq | 1,702,044 | 27,453,242 | 0.25% |
| 2026-01-14 | 16.20 | 16.35 | 15.93 | 16.10 | 15.37 | qfq | 3,697,720 | 59,814,378 | -0.62% |
| 2026-01-13 | 16.26 | 16.57 | 16.12 | 16.20 | 15.47 | qfq | 3,720,718 | 60,826,989 | -0.18% |
| 2026-01-12 | 16.07 | 16.24 | 16.05 | 16.23 | 15.50 | qfq | 2,922,585 | 47,179,268 | 0.87% |
| 2026-01-09 | 16.06 | 16.10 | 15.94 | 16.09 | 15.36 | qfq | 2,182,980 | 35,012,980 | 0.50% |
| 2026-01-08 | 15.94 | 16.07 | 15.90 | 16.01 | 15.29 | qfq | 2,112,717 | 33,795,605 | 0.38% |
| 2026-01-07 | 15.87 | 16.02 | 15.82 | 15.95 | 15.23 | qfq | 2,968,442 | 47,315,709 | 0.38% |
| 2026-01-06 | 15.69 | 15.92 | 15.65 | 15.89 | 15.17 | qfq | 2,989,140 | 47,269,302 | 1.34% |
| 2026-01-05 | 15.27 | 15.72 | 15.27 | 15.68 | 14.97 | qfq | 2,991,965 | 46,630,954 | 2.75% |
| 2025-12-31 | 15.37 | 15.41 | 15.21 | 15.26 | 14.57 | qfq | 1,799,739 | 27,512,786 | -0.65% |
| 2025-12-30 | 15.52 | 15.52 | 15.33 | 15.36 | 14.67 | qfq | 2,094,886 | 32,246,645 | -0.71% |
| 2025-12-29 | 15.58 | 15.71 | 15.47 | 15.47 | 14.77 | qfq | 1,990,997 | 31,006,396 | -0.96% |
| 2025-12-26 | 15.68 | 15.73 | 15.53 | 15.62 | 14.92 | qfq | 1,898,646 | 29,652,566 | -0.38% |
| 2025-12-25 | 15.64 | 15.71 | 15.48 | 15.68 | 14.97 | qfq | 2,061,565 | 32,178,235 | 0.64% |
| 2025-12-24 | 15.57 | 15.60 | 15.41 | 15.58 | 14.88 | qfq | 2,054,218 | 31,886,197 | -0.06% |
| 2025-12-23 | 15.70 | 15.78 | 15.55 | 15.59 | 14.89 | qfq | 1,889,854 | 29,574,537 | -0.70% |
| 2025-12-22 | 15.76 | 15.76 | 15.63 | 15.70 | 14.99 | qfq | 1,630,551 | 25,617,149 | 0.06% |
| 2025-12-19 | 15.63 | 15.74 | 15.54 | 15.69 | 14.98 | qfq | 1,561,024 | 24,452,381 | 0.64% |
| 2025-12-18 | 15.41 | 15.69 | 15.33 | 15.59 | 14.89 | qfq | 2,269,117 | 35,395,255 | 1.17% |
| 2025-12-17 | 15.33 | 15.43 | 15.15 | 15.41 | 14.71 | qfq | 2,680,923 | 41,013,018 | 1.05% |
| 2025-12-16 | 15.48 | 15.57 | 15.23 | 15.25 | 14.56 | qfq | 1,922,083 | 29,476,324 | -1.99% |
| 2025-12-15 | 15.45 | 15.72 | 15.39 | 15.56 | 14.86 | qfq | 1,764,323 | 27,489,391 | 0.78% |
| 2025-12-12 | 15.32 | 15.46 | 15.23 | 15.44 | 14.74 | qfq | 1,384,183 | 21,276,867 | 1.11% |
| 2025-12-11 | 15.36 | 15.43 | 15.24 | 15.27 | 14.58 | qfq | 1,271,929 | 19,480,942 | -0.59% |
| 2025-12-10 | 15.46 | 15.49 | 15.23 | 15.36 | 14.67 | qfq | 1,755,262 | 26,936,383 | -0.65% |
| 2025-12-09 | 15.62 | 15.68 | 15.41 | 15.46 | 14.76 | qfq | 1,730,636 | 26,933,457 | -1.02% |
| 2025-12-08 | 15.62 | 15.73 | 15.58 | 15.62 | 14.92 | qfq | 1,629,910 | 25,520,909 | 0.45% |
| 2025-12-05 | 15.57 | 15.65 | 15.36 | 15.55 | 14.85 | qfq | 1,201,439 | 18,621,489 | 0.32% |
| 2025-12-04 | 15.66 | 15.73 | 15.45 | 15.50 | 14.80 | qfq | 1,370,390 | 21,295,792 | -1.02% |
| 2025-12-03 | 15.57 | 15.75 | 15.57 | 15.66 | 14.95 | qfq | 1,467,910 | 23,001,854 | 0.58% |
| 2025-12-02 | 15.77 | 15.85 | 15.57 | 15.57 | 14.87 | qfq | 1,468,032 | 22,962,117 | -1.77% |
| 2025-12-01 | 15.77 | 15.90 | 15.72 | 15.85 | 15.14 | qfq | 2,901,319 | 45,823,571 | 0.51% |
| 2025-11-28 | 15.82 | 15.85 | 15.69 | 15.77 | 15.06 | qfq | 1,409,245 | 22,207,866 | -0.32% |
| 2025-11-27 | 15.58 | 15.96 | 15.51 | 15.82 | 15.11 | qfq | 1,933,340 | 30,439,279 | 1.61% |
| 2025-11-26 | 15.77 | 15.97 | 15.54 | 15.57 | 14.87 | qfq | 2,064,137 | 32,474,805 | -1.08% |
| 2025-11-25 | 15.44 | 15.84 | 15.40 | 15.74 | 15.03 | qfq | 2,777,906 | 43,583,477 | 2.41% |
| 2025-11-24 | 15.40 | 15.61 | 15.33 | 15.37 | 14.68 | qfq | 2,788,876 | 43,030,200 | -0.13% |
| 2025-11-21 | 15.83 | 15.95 | 15.39 | 15.39 | 14.70 | qfq | 3,905,849 | 60,798,966 | -3.21% |
| 2025-11-20 | 16.09 | 16.13 | 15.88 | 15.90 | 15.18 | qfq | 1,918,951 | 30,697,023 | -0.75% |
| 2025-11-19 | 16.23 | 16.23 | 15.94 | 16.02 | 15.30 | qfq | 2,036,658 | 32,647,679 | -1.05% |
| 2025-11-18 | 16.30 | 16.33 | 16.12 | 16.19 | 15.46 | qfq | 1,947,965 | 31,573,541 | -0.61% |
| 2025-11-17 | 16.57 | 16.69 | 16.19 | 16.29 | 15.56 | qfq | 2,992,611 | 48,767,647 | -1.75% |
| 2025-11-14 | 16.45 | 16.72 | 16.39 | 16.58 | 15.83 | qfq | 4,155,506 | 68,994,169 | 0.61% |
| 2025-11-13 | 16.45 | 16.49 | 16.32 | 16.48 | 15.74 | qfq | 2,971,951 | 48,839,270 | 0.24% |
| 2025-11-12 | 16.42 | 16.53 | 16.32 | 16.44 | 15.70 | qfq | 3,658,029 | 60,087,512 | -0.18% |
| 2025-11-11 | 16.35 | 16.50 | 16.26 | 16.47 | 15.73 | qfq | 3,470,416 | 57,022,203 | 0.98% |
| 2025-11-10 | 16.10 | 16.35 | 16.05 | 16.31 | 15.57 | qfq | 4,028,877 | 65,378,893 | 1.56% |
| 2025-11-07 | 16.07 | 16.12 | 15.94 | 16.06 | 15.34 | qfq | 2,922,597 | 46,903,721 | -0.06% |
| 2025-11-06 | 16.02 | 16.08 | 15.88 | 16.07 | 15.35 | qfq | 3,342,947 | 53,505,913 | 0.69% |
| 2025-11-05 | 15.83 | 16.02 | 15.70 | 15.96 | 15.24 | qfq | 8,189,866 | 129,718,256 | 0.00% |
| 2025-11-04 | 16.12 | 16.12 | 15.85 | 15.96 | 15.24 | qfq | 3,508,646 | 55,998,895 | -1.05% |
| 2025-11-03 | 16.14 | 16.20 | 16.04 | 16.13 | 15.40 | qfq | 4,237,983 | 68,209,527 | -0.37% |
| 2025-10-31 | 16.16 | 16.26 | 16.01 | 16.19 | 15.46 | qfq | 5,186,895 | 83,910,936 | 0.25% |
| 2025-10-30 | 16.93 | 16.95 | 16.01 | 16.15 | 15.42 | qfq | 13,978,066 | 227,962,364 | -6.76% |
| 2025-10-29 | 16.98 | 17.33 | 16.85 | 17.32 | 16.54 | qfq | 2,810,518 | 48,097,414 | 1.82% |
| 2025-10-28 | 17.04 | 17.10 | 16.90 | 17.01 | 16.24 | qfq | 3,218,432 | 54,760,817 | 0.29% |
| 2025-10-27 | 16.90 | 17.20 | 16.79 | 16.96 | 16.20 | qfq | 4,099,735 | 69,674,499 | 1.07% |
| 2025-10-24 | 16.94 | 17.03 | 16.68 | 16.78 | 16.02 | qfq | 3,215,858 | 54,101,999 | -0.77% |
| 2025-10-23 | 17.10 | 17.14 | 16.66 | 16.91 | 16.15 | qfq | 2,760,077 | 46,519,160 | -1.40% |
| 2025-10-22 | 17.31 | 17.37 | 17.10 | 17.15 | 16.38 | qfq | 1,583,120 | 27,263,860 | -0.98% |
| 2025-10-21 | 17.21 | 17.38 | 17.11 | 17.32 | 16.54 | qfq | 1,742,321 | 30,004,384 | 0.12% |
| 2025-10-20 | 17.31 | 17.55 | 17.17 | 17.30 | 16.52 | qfq | 2,418,701 | 41,875,447 | 0.99% |
| 2025-10-17 | 17.40 | 17.40 | 17.08 | 17.13 | 16.36 | qfq | 2,427,711 | 41,870,379 | -1.04% |
| 2025-10-16 | 17.51 | 17.70 | 17.28 | 17.31 | 16.53 | qfq | 2,763,205 | 48,179,244 | -1.25% |
| 2025-10-15 | 17.48 | 17.62 | 17.32 | 17.53 | 16.74 | qfq | 2,550,799 | 44,612,185 | 0.75% |
| 2025-10-14 | 17.70 | 17.84 | 17.31 | 17.40 | 16.62 | qfq | 2,710,737 | 47,561,015 | -1.69% |
| 2025-10-13 | 17.51 | 17.79 | 17.20 | 17.70 | 16.90 | qfq | 2,846,873 | 50,022,716 | -0.90% |
| 2025-10-10 | 17.51 | 18.00 | 17.51 | 17.86 | 17.05 | qfq | 3,715,804 | 66,267,056 | 1.59% |
| 2025-10-09 | 17.73 | 17.74 | 17.38 | 17.58 | 16.79 | qfq | 2,906,610 | 50,949,602 | -0.79% |
| 2025-09-30 | 17.40 | 17.83 | 17.40 | 17.72 | 16.92 | qfq | 3,273,549 | 57,846,255 | 1.37% |
| 2025-09-29 | 17.52 | 17.66 | 17.28 | 17.48 | 16.69 | qfq | 2,094,353 | 36,523,029 | -0.23% |
| 2025-09-26 | 17.35 | 17.72 | 17.12 | 17.52 | 16.73 | qfq | 3,127,896 | 54,658,564 | 0.81% |
| 2025-09-25 | 17.66 | 17.78 | 17.25 | 17.38 | 16.60 | qfq | 3,805,342 | 66,342,389 | -1.59% |
| 2025-09-24 | 17.50 | 17.86 | 17.50 | 17.66 | 16.86 | qfq | 3,260,722 | 57,672,861 | 0.57% |
| 2025-09-23 | 17.92 | 17.98 | 17.23 | 17.56 | 16.77 | qfq | 3,686,528 | 64,397,327 | -2.01% |
| 2025-09-22 | 17.91 | 18.00 | 17.62 | 17.92 | 17.11 | qfq | 3,317,149 | 59,188,804 | -0.88% |
| 2025-09-19 | 17.93 | 18.18 | 17.82 | 18.08 | 17.26 | qfq | 2,269,750 | 40,936,197 | 0.39% |
| 2025-09-18 | 18.37 | 18.50 | 17.79 | 18.01 | 17.20 | qfq | 3,878,659 | 70,270,175 | -2.07% |
| 2025-09-17 | 18.52 | 18.77 | 18.33 | 18.39 | 17.56 | qfq | 2,998,017 | 55,446,023 | 0.05% |
| 2025-09-16 | 18.58 | 18.58 | 18.17 | 18.38 | 17.55 | qfq | 2,365,793 | 43,361,270 | -1.08% |
| 2025-09-15 | 18.42 | 18.65 | 18.24 | 18.58 | 17.74 | qfq | 2,834,883 | 52,310,686 | 0.16% |
| 2025-09-12 | 18.40 | 18.70 | 18.28 | 18.55 | 17.71 | qfq | 2,908,348 | 53,781,579 | 0.27% |
| 2025-09-11 | 18.04 | 18.52 | 17.93 | 18.50 | 17.67 | qfq | 3,241,077 | 59,273,369 | 2.15% |
| 2025-09-10 | 18.34 | 18.34 | 17.97 | 18.11 | 17.29 | qfq | 2,283,543 | 41,427,112 | -1.25% |
| 2025-09-09 | 18.54 | 18.70 | 18.23 | 18.34 | 17.51 | qfq | 3,551,987 | 65,550,754 | -1.34% |
| 2025-09-08 | 18.01 | 18.64 | 17.87 | 18.59 | 17.75 | qfq | 4,692,573 | 86,509,053 | 3.28% |
| 2025-09-05 | 17.65 | 18.04 | 17.53 | 18.00 | 17.19 | qfq | 3,417,078 | 60,912,398 | 2.16% |
| 2025-09-04 | 17.69 | 17.97 | 17.36 | 17.62 | 16.83 | qfq | 4,036,440 | 71,480,980 | -0.34% |
| 2025-09-03 | 18.00 | 18.13 | 17.62 | 17.68 | 16.88 | qfq | 3,859,331 | 68,827,338 | -1.17% |
| 2025-09-02 | 18.25 | 18.34 | 17.70 | 17.89 | 17.08 | qfq | 6,248,648 | 112,102,384 | -2.24% |
| 2025-09-01 | 18.38 | 18.59 | 18.17 | 18.30 | 17.47 | qfq | 5,135,253 | 94,246,916 | -0.44% |
| 2025-08-29 | 18.49 | 18.76 | 18.20 | 18.38 | 17.55 | qfq | 4,828,629 | 89,044,152 | -0.11% |
| 2025-08-28 | 18.60 | 18.96 | 18.01 | 18.40 | 17.57 | qfq | 7,659,028 | 141,199,861 | -1.55% |
| 2025-08-27 | 19.33 | 19.75 | 18.69 | 18.69 | 17.85 | qfq | 10,519,647 | 201,723,567 | -3.31% |
| 2025-08-26 | 18.82 | 20.39 | 18.82 | 19.33 | 18.46 | qfq | 16,713,897 | 327,375,036 | 6.80% |
| 2025-08-25 | 17.67 | 18.18 | 17.42 | 18.10 | 17.28 | qfq | 7,137,768 | 126,939,849 | 2.67% |
| 2025-08-22 | 17.80 | 17.80 | 17.41 | 17.63 | 16.83 | qfq | 3,330,527 | 58,450,188 | -0.68% |
| 2025-08-21 | 17.81 | 17.87 | 17.62 | 17.75 | 16.95 | qfq | 3,048,905 | 54,092,840 | 0.00% |
| 2025-08-20 | 17.50 | 17.80 | 17.35 | 17.75 | 16.95 | qfq | 3,689,117 | 64,910,290 | 1.02% |
| 2025-08-19 | 17.34 | 17.88 | 17.34 | 17.57 | 16.78 | qfq | 6,090,602 | 107,303,078 | 1.50% |
| 2025-08-18 | 17.40 | 17.58 | 17.25 | 17.31 | 16.53 | qfq | 4,183,593 | 72,760,140 | 0.41% |
| 2025-08-15 | 16.81 | 17.32 | 16.70 | 17.24 | 16.46 | qfq | 4,233,637 | 72,162,416 | 2.44% |
| 2025-08-14 | 17.17 | 17.21 | 16.81 | 16.83 | 16.07 | qfq | 2,967,252 | 50,351,091 | -2.04% |
| 2025-08-13 | 17.31 | 17.32 | 16.91 | 17.18 | 16.41 | qfq | 3,209,836 | 54,860,017 | -0.23% |
| 2025-08-12 | 17.28 | 17.47 | 17.14 | 17.22 | 16.44 | qfq | 2,995,272 | 51,844,133 | -0.46% |
| 2025-08-11 | 17.05 | 17.41 | 17.00 | 17.30 | 16.52 | qfq | 3,370,140 | 58,252,231 | 1.76% |
| 2025-08-08 | 16.81 | 17.04 | 16.61 | 17.00 | 16.23 | qfq | 2,948,918 | 49,701,997 | 0.77% |
| 2025-08-07 | 17.05 | 17.15 | 16.83 | 16.87 | 16.11 | qfq | 3,471,624 | 58,938,041 | -0.53% |
| 2025-08-06 | 16.99 | 17.18 | 16.80 | 16.96 | 16.20 | qfq | 3,738,322 | 63,370,849 | -0.88% |
| 2025-08-05 | 17.08 | 17.20 | 16.99 | 17.11 | 16.34 | qfq | 2,039,455 | 34,846,960 | 0.65% |
| 2025-08-04 | 16.93 | 17.05 | 16.63 | 17.00 | 16.23 | qfq | 2,961,208 | 49,880,511 | 1.01% |
| 2025-08-01 | 16.82 | 17.11 | 16.76 | 16.83 | 16.07 | qfq | 2,684,332 | 45,451,843 | 0.12% |
| 2025-07-31 | 16.93 | 17.12 | 16.77 | 16.81 | 16.05 | qfq | 3,054,004 | 51,702,402 | -1.23% |
| 2025-07-30 | 17.20 | 17.20 | 16.88 | 17.02 | 16.25 | qfq | 3,652,645 | 62,330,934 | -1.05% |
| 2025-07-29 | 17.20 | 17.30 | 17.00 | 17.20 | 16.42 | qfq | 4,927,226 | 84,449,500 | 0.00% |
| 2025-07-28 | 17.31 | 17.76 | 17.13 | 17.20 | 16.42 | qfq | 5,212,904 | 90,599,447 | -0.64% |
| 2025-07-25 | 17.29 | 17.54 | 17.20 | 17.31 | 16.53 | qfq | 3,650,247 | 63,456,783 | 0.52% |
| 2025-07-24 | 16.91 | 17.26 | 16.91 | 17.22 | 16.44 | qfq | 3,670,414 | 62,679,658 | 1.23% |
| 2025-07-23 | 16.77 | 17.24 | 16.66 | 17.01 | 16.24 | qfq | 5,176,962 | 87,960,397 | 1.43% |
| 2025-07-22 | 16.52 | 16.83 | 16.48 | 16.77 | 16.01 | qfq | 2,809,414 | 46,886,406 | 1.15% |
| 2025-07-21 | 16.55 | 16.62 | 16.35 | 16.58 | 15.83 | qfq | 2,339,496 | 38,586,932 | 0.61% |
| 2025-07-18 | 16.48 | 16.55 | 16.20 | 16.48 | 15.74 | qfq | 2,925,684 | 47,889,290 | -0.42% |
| 2025-07-17 | 16.60 | 16.75 | 16.46 | 16.55 | 15.80 | qfq | 2,635,313 | 43,712,210 | -0.18% |
| 2025-07-16 | 16.17 | 16.63 | 16.02 | 16.58 | 15.83 | qfq | 4,018,876 | 65,824,078 | 2.85% |
| 2025-07-15 | 16.29 | 16.29 | 15.97 | 16.12 | 15.39 | qfq | 2,605,606 | 41,903,628 | -0.62% |
| 2025-07-14 | 16.03 | 16.33 | 15.95 | 16.22 | 15.49 | qfq | 2,557,880 | 41,362,140 | 1.69% |
| 2025-07-11 | 15.92 | 16.06 | 15.82 | 15.95 | 15.23 | qfq | 1,777,919 | 28,387,902 | -0.06% |
| 2025-07-10 | 15.95 | 16.05 | 15.85 | 15.96 | 15.24 | qfq | 1,395,372 | 22,212,384 | 0.06% |
| 2025-07-09 | 16.05 | 16.10 | 15.91 | 15.95 | 15.23 | qfq | 1,634,441 | 26,143,144 | -0.31% |
| 2025-07-08 | 15.89 | 16.22 | 15.88 | 16.00 | 15.28 | qfq | 2,024,108 | 32,463,744 | 0.69% |
| 2025-07-07 | 16.01 | 16.18 | 15.82 | 15.89 | 15.17 | qfq | 2,118,692 | 33,845,029 | -1.18% |
| 2025-07-04 | 16.25 | 16.28 | 15.96 | 16.08 | 15.35 | qfq | 2,233,915 | 35,986,116 | -0.19% |
| 2025-07-03 | 15.76 | 16.19 | 15.70 | 16.11 | 15.38 | qfq | 3,405,572 | 54,628,869 | 2.22% |
| 2025-07-02 | 15.70 | 15.85 | 15.54 | 15.76 | 15.05 | qfq | 2,673,706 | 41,928,231 | 0.25% |
| 2025-07-01 | 15.58 | 15.85 | 15.50 | 15.72 | 15.01 | qfq | 4,399,130 | 69,137,623 | 0.90% |
| 2025-06-30 | 15.47 | 15.65 | 15.36 | 15.58 | 14.88 | qfq | 2,514,004 | 38,951,902 | 1.04% |
| 2025-06-27 | 15.38 | 15.49 | 15.36 | 15.42 | 14.72 | qfq | 1,480,791 | 22,851,037 | 0.46% |
| 2025-06-26 | 15.56 | 15.56 | 15.20 | 15.35 | 14.66 | qfq | 2,876,641 | 44,158,965 | -1.35% |
| 2025-06-25 | 15.54 | 15.61 | 15.36 | 15.56 | 14.86 | qfq | 2,219,415 | 34,309,703 | 0.39% |
| 2025-06-24 | 15.43 | 15.50 | 15.31 | 15.50 | 14.80 | qfq | 2,441,812 | 37,648,282 | 1.17% |
| 2025-06-23 | 15.26 | 15.37 | 15.03 | 15.32 | 14.63 | qfq | 2,007,492 | 30,559,200 | 0.39% |
| 2025-06-20 | 15.10 | 15.45 | 15.10 | 15.26 | 14.57 | qfq | 2,368,031 | 36,167,052 | 0.99% |
| 2025-06-19 | 15.32 | 15.44 | 15.01 | 15.11 | 14.43 | qfq | 2,432,910 | 36,985,894 | -1.50% |
| 2025-06-18 | 15.53 | 15.66 | 15.25 | 15.34 | 14.65 | qfq | 2,910,536 | 44,752,558 | -1.03% |
| 2025-06-17 | 15.81 | 16.00 | 15.48 | 15.50 | 14.80 | qfq | 3,937,456 | 61,748,969 | -1.90% |
| 2025-06-16 | 15.97 | 15.98 | 15.70 | 15.80 | 15.09 | qfq | 3,262,828 | 51,641,899 | -2.83% |
| 2025-06-13 | 16.59 | 16.81 | 16.23 | 16.26 | 15.12 | qfq | 4,765,399 | 78,262,464 | -2.05% |
| 2025-06-12 | 17.09 | 17.13 | 16.44 | 16.60 | 15.43 | qfq | 6,189,463 | 103,530,427 | -2.87% |
| 2025-06-11 | 17.09 | 17.33 | 17.02 | 17.09 | 15.89 | qfq | 2,266,904 | 38,885,520 | -0.06% |
| 2025-06-10 | 17.03 | 17.39 | 16.86 | 17.10 | 15.90 | qfq | 2,582,807 | 44,145,669 | 0.47% |
| 2025-06-09 | 17.07 | 17.29 | 16.99 | 17.02 | 15.82 | qfq | 2,142,024 | 36,667,509 | 0.12% |
| 2025-06-06 | 17.18 | 17.32 | 16.90 | 17.00 | 15.81 | qfq | 1,937,026 | 32,978,994 | -1.45% |
| 2025-06-05 | 17.60 | 17.82 | 17.17 | 17.25 | 16.04 | qfq | 4,710,256 | 82,494,423 | -1.43% |
| 2025-06-04 | 17.45 | 17.64 | 17.28 | 17.50 | 16.27 | qfq | 3,153,705 | 54,988,056 | 0.00% |
| 2025-06-03 | 17.00 | 17.66 | 16.85 | 17.50 | 16.27 | qfq | 4,969,528 | 86,467,860 | 2.64% |
| 2025-05-30 | 17.09 | 17.24 | 16.90 | 17.05 | 15.85 | qfq | 2,553,310 | 43,631,035 | 0.35% |
| 2025-05-29 | 17.07 | 17.12 | 16.75 | 16.99 | 15.80 | qfq | 3,063,738 | 51,916,020 | -0.41% |
| 2025-05-28 | 17.28 | 17.32 | 16.94 | 17.06 | 15.86 | qfq | 2,337,589 | 39,972,109 | -1.22% |
| 2025-05-27 | 17.00 | 17.41 | 16.90 | 17.27 | 16.06 | qfq | 3,128,386 | 53,891,809 | 1.41% |
| 2025-05-26 | 16.87 | 17.07 | 16.74 | 17.03 | 15.83 | qfq | 3,245,610 | 54,912,670 | 0.83% |
| 2025-05-23 | 16.97 | 17.38 | 16.85 | 16.89 | 15.70 | qfq | 5,950,684 | 101,625,857 | -0.82% |
| 2025-05-22 | 17.71 | 17.90 | 16.99 | 17.03 | 15.83 | qfq | 8,363,766 | 145,032,229 | -5.39% |
| 2025-05-21 | 18.20 | 18.30 | 17.63 | 18.00 | 16.74 | qfq | 8,638,087 | 154,338,689 | -2.07% |
| 2025-05-20 | 17.39 | 18.56 | 17.30 | 18.38 | 17.09 | qfq | 8,806,142 | 159,356,310 | 6.24% |
| 2025-05-19 | 17.24 | 17.79 | 16.91 | 17.30 | 16.08 | qfq | 5,194,414 | 89,780,962 | -0.63% |
| 2025-05-16 | 17.28 | 17.98 | 16.92 | 17.41 | 16.19 | qfq | 5,571,426 | 97,508,541 | 0.35% |
| 2025-05-15 | 16.80 | 17.67 | 16.50 | 17.35 | 16.13 | qfq | 5,808,791 | 99,787,606 | 3.46% |
| 2025-05-14 | 17.01 | 17.01 | 16.46 | 16.77 | 15.59 | qfq | 3,457,509 | 57,721,089 | -1.18% |
| 2025-05-13 | 16.76 | 17.18 | 16.58 | 16.97 | 15.78 | qfq | 3,968,889 | 67,124,986 | 1.62% |
| 2025-05-12 | 16.46 | 16.85 | 16.31 | 16.70 | 15.53 | qfq | 2,990,130 | 49,635,758 | 1.83% |
| 2025-05-09 | 16.41 | 16.69 | 16.26 | 16.40 | 15.25 | qfq | 2,112,661 | 34,648,893 | -0.30% |
| 2025-05-08 | 16.00 | 16.54 | 15.96 | 16.45 | 15.29 | qfq | 3,693,590 | 60,537,483 | 1.92% |
| 2025-05-07 | 16.08 | 16.30 | 15.97 | 16.14 | 15.01 | qfq | 3,161,586 | 50,884,644 | 0.56% |
| 2025-05-06 | 16.36 | 16.36 | 15.85 | 16.05 | 14.92 | qfq | 5,246,596 | 83,889,013 | -1.23% |
| 2025-04-30 | 16.62 | 16.73 | 16.17 | 16.25 | 15.11 | qfq | 3,171,552 | 51,884,155 | -2.29% |
| 2025-04-29 | 15.72 | 16.65 | 15.71 | 16.63 | 15.46 | qfq | 5,413,539 | 88,607,318 | 5.39% |
| 2025-04-28 | 15.89 | 16.09 | 15.65 | 15.78 | 14.67 | qfq | 2,213,031 | 35,081,323 | -0.82% |
| 2025-04-25 | 15.84 | 16.06 | 15.59 | 15.91 | 14.79 | qfq | 2,238,042 | 35,480,672 | 0.19% |
| 2025-04-24 | 15.76 | 16.09 | 15.66 | 15.88 | 14.76 | qfq | 3,011,151 | 47,810,884 | 0.57% |
| 2025-04-23 | 15.71 | 16.01 | 15.71 | 15.79 | 14.68 | qfq | 2,218,229 | 35,204,922 | 0.13% |
| 2025-04-22 | 15.25 | 15.98 | 15.03 | 15.77 | 14.66 | qfq | 3,548,588 | 55,418,761 | 4.02% |
| 2025-04-21 | 15.01 | 15.35 | 14.82 | 15.16 | 14.10 | qfq | 2,162,957 | 32,738,393 | 0.93% |
| 2025-04-18 | 15.49 | 15.59 | 14.96 | 15.02 | 13.97 | qfq | 2,557,647 | 38,619,168 | -3.10% |
| 2025-04-17 | 15.11 | 15.62 | 15.02 | 15.50 | 14.41 | qfq | 4,363,373 | 67,357,124 | 2.18% |
| 2025-04-16 | 15.73 | 15.74 | 14.89 | 15.17 | 14.10 | qfq | 5,106,915 | 77,474,310 | -3.68% |
| 2025-04-15 | 16.05 | 16.15 | 15.67 | 15.75 | 14.64 | qfq | 3,247,706 | 51,503,696 | -1.69% |
| 2025-04-14 | 15.95 | 16.16 | 15.83 | 16.02 | 14.89 | qfq | 2,954,919 | 47,263,249 | 0.06% |
| 2025-04-11 | 15.77 | 16.11 | 15.48 | 16.01 | 14.89 | qfq | 5,201,236 | 82,542,548 | 1.07% |
| 2025-04-10 | 16.13 | 16.25 | 15.68 | 15.84 | 14.73 | qfq | 5,815,758 | 92,695,963 | -0.50% |
| 2025-04-09 | 15.25 | 16.10 | 14.75 | 15.92 | 14.80 | qfq | 11,565,177 | 180,862,540 | 3.24% |
| 2025-04-08 | 14.82 | 15.95 | 14.82 | 15.42 | 14.34 | qfq | 7,749,694 | 120,028,070 | 4.05% |
| 2025-04-07 | 15.60 | 15.86 | 14.39 | 14.82 | 13.78 | qfq | 7,678,756 | 117,322,746 | -7.95% |
| 2025-04-03 | 15.92 | 16.50 | 15.92 | 16.10 | 14.97 | qfq | 4,135,480 | 67,007,768 | 0.56% |
| 2025-04-02 | 16.15 | 16.39 | 15.95 | 16.01 | 14.89 | qfq | 2,260,061 | 36,528,967 | -0.87% |
| 2025-04-01 | 15.73 | 16.60 | 15.73 | 16.15 | 15.02 | qfq | 4,282,707 | 69,626,825 | 3.06% |
| 2025-03-31 | 15.74 | 15.86 | 15.50 | 15.67 | 14.57 | qfq | 2,961,938 | 46,444,116 | -1.07% |
| 2025-03-28 | 15.76 | 16.18 | 15.70 | 15.84 | 14.73 | qfq | 2,614,119 | 41,659,748 | 0.38% |
| 2025-03-27 | 15.89 | 16.05 | 15.68 | 15.78 | 14.67 | qfq | 2,806,302 | 44,460,901 | -0.94% |
| 2025-03-26 | 15.62 | 16.24 | 15.54 | 15.93 | 14.81 | qfq | 3,687,216 | 58,889,172 | 1.98% |
| 2025-03-25 | 15.23 | 15.68 | 15.14 | 15.62 | 14.52 | qfq | 2,462,704 | 38,144,888 | 2.09% |
| 2025-03-24 | 15.08 | 15.36 | 15.03 | 15.30 | 14.23 | qfq | 3,416,543 | 51,957,526 | 1.80% |
| 2025-03-21 | 15.25 | 15.42 | 14.94 | 15.03 | 13.97 | qfq | 2,151,331 | 32,582,893 | -2.08% |
| 2025-03-20 | 15.47 | 15.50 | 15.29 | 15.35 | 14.27 | qfq | 1,898,167 | 29,169,426 | -0.78% |
| 2025-03-19 | 15.70 | 15.74 | 15.38 | 15.47 | 14.38 | qfq | 2,413,916 | 37,537,732 | -1.59% |
| 2025-03-18 | 15.66 | 15.77 | 15.52 | 15.72 | 14.62 | qfq | 2,258,146 | 35,397,806 | 0.64% |
| 2025-03-17 | 15.56 | 15.73 | 15.38 | 15.62 | 14.52 | qfq | 3,272,951 | 51,128,076 | 0.64% |
| 2025-03-14 | 15.35 | 15.64 | 15.28 | 15.52 | 14.43 | qfq | 3,352,388 | 51,693,287 | 1.04% |
| 2025-03-13 | 14.96 | 15.45 | 14.96 | 15.36 | 14.28 | qfq | 3,379,432 | 51,540,794 | 2.26% |
| 2025-03-12 | 15.37 | 15.44 | 14.98 | 15.02 | 13.97 | qfq | 2,418,468 | 36,494,321 | -2.21% |
| 2025-03-11 | 15.02 | 15.49 | 14.89 | 15.36 | 14.28 | qfq | 3,285,420 | 50,047,360 | 2.26% |
| 2025-03-10 | 15.11 | 15.22 | 14.90 | 15.02 | 13.97 | qfq | 2,189,561 | 32,958,612 | -0.40% |
| 2025-03-07 | 15.14 | 15.36 | 14.96 | 15.08 | 14.02 | qfq | 2,451,919 | 37,160,119 | -0.66% |
| 2025-03-06 | 15.12 | 15.31 | 14.97 | 15.18 | 14.11 | qfq | 3,483,979 | 52,739,645 | 0.80% |
| 2025-03-05 | 15.10 | 15.15 | 14.87 | 15.06 | 14.00 | qfq | 4,211,304 | 63,190,802 | -0.26% |
| 2025-03-04 | 14.76 | 15.17 | 14.54 | 15.10 | 14.04 | qfq | 5,502,138 | 81,959,955 | 2.44% |
| 2025-03-03 | 14.27 | 14.88 | 14.23 | 14.74 | 13.70 | qfq | 7,134,141 | 104,763,360 | 3.58% |
| 2025-02-28 | 14.15 | 14.45 | 14.10 | 14.23 | 13.23 | qfq | 4,754,648 | 67,815,248 | -0.84% |
| 2025-02-27 | 14.18 | 14.90 | 14.11 | 14.35 | 13.34 | qfq | 8,973,116 | 128,954,847 | 5.51% |
| 2025-02-26 | 13.37 | 13.62 | 13.35 | 13.60 | 12.64 | qfq | 1,989,986 | 26,873,186 | 1.72% |
| 2025-02-25 | 13.55 | 13.55 | 13.37 | 13.37 | 12.43 | qfq | 2,066,222 | 27,769,885 | -1.84% |
| 2025-02-24 | 13.60 | 13.76 | 13.53 | 13.62 | 12.66 | qfq | 3,354,173 | 45,709,512 | 1.19% |
| 2025-02-21 | 13.52 | 13.68 | 13.28 | 13.46 | 12.51 | qfq | 2,560,302 | 34,421,725 | -0.30% |
| 2025-02-20 | 13.58 | 13.75 | 13.39 | 13.50 | 12.55 | qfq | 3,196,284 | 43,352,143 | -0.44% |
| 2025-02-19 | 13.43 | 13.58 | 13.37 | 13.56 | 12.61 | qfq | 1,525,880 | 20,602,343 | 0.89% |
| 2025-02-18 | 13.62 | 13.66 | 13.37 | 13.44 | 12.50 | qfq | 2,791,794 | 37,700,246 | -1.61% |
| 2025-02-17 | 13.70 | 13.91 | 13.60 | 13.66 | 12.70 | qfq | 3,256,079 | 44,730,792 | -0.15% |
| 2025-02-14 | 13.30 | 13.83 | 13.27 | 13.68 | 12.72 | qfq | 4,319,217 | 58,668,403 | 2.86% |
| 2025-02-13 | 13.35 | 13.43 | 13.28 | 13.30 | 12.37 | qfq | 2,276,182 | 30,384,300 | -0.52% |
| 2025-02-12 | 13.56 | 13.58 | 13.24 | 13.37 | 12.43 | qfq | 2,553,516 | 34,075,712 | -1.11% |
| 2025-02-11 | 13.73 | 13.77 | 13.49 | 13.52 | 12.57 | qfq | 2,276,742 | 30,920,529 | -1.60% |
| 2025-02-10 | 13.56 | 13.77 | 13.48 | 13.74 | 12.77 | qfq | 2,537,254 | 34,703,991 | 1.33% |
| 2025-02-07 | 13.45 | 13.70 | 13.45 | 13.56 | 12.61 | qfq | 2,631,462 | 35,731,187 | 0.44% |
| 2025-02-06 | 13.53 | 13.56 | 13.30 | 13.50 | 12.55 | qfq | 2,878,110 | 38,604,739 | -0.22% |
| 2025-02-05 | 13.49 | 13.69 | 13.40 | 13.53 | 12.58 | qfq | 2,698,659 | 36,649,105 | 1.05% |
| 2025-01-27 | 13.49 | 13.68 | 13.39 | 13.39 | 12.45 | qfq | 1,557,805 | 21,040,356 | -1.11% |
| 2025-01-24 | 13.23 | 13.60 | 13.14 | 13.54 | 12.59 | qfq | 2,218,290 | 29,881,111 | 2.50% |
| 2025-01-23 | 13.25 | 13.50 | 13.11 | 13.21 | 12.28 | qfq | 2,046,242 | 27,260,352 | 1.07% |
| 2025-01-22 | 13.07 | 13.15 | 12.76 | 13.07 | 12.15 | qfq | 1,850,057 | 23,943,505 | 0.15% |
| 2025-01-21 | 13.15 | 13.25 | 12.97 | 13.05 | 12.13 | qfq | 1,156,503 | 15,098,702 | -0.53% |
| 2025-01-20 | 13.00 | 13.38 | 13.00 | 13.12 | 12.20 | qfq | 2,586,087 | 34,006,882 | 0.92% |
| 2025-01-17 | 12.82 | 13.05 | 12.70 | 13.00 | 12.09 | qfq | 2,361,448 | 30,444,662 | 1.40% |
| 2025-01-16 | 12.85 | 13.06 | 12.79 | 12.82 | 11.92 | qfq | 2,189,428 | 28,323,019 | -0.16% |
| 2025-01-15 | 12.97 | 13.10 | 12.76 | 12.84 | 11.94 | qfq | 3,012,786 | 38,688,563 | -1.61% |
| 2025-01-14 | 12.82 | 13.14 | 12.79 | 13.05 | 12.13 | qfq | 3,549,909 | 46,150,479 | 1.79% |
| 2025-01-13 | 12.58 | 12.84 | 12.48 | 12.82 | 11.92 | qfq | 1,440,993 | 18,276,077 | 1.91% |
| 2025-01-10 | 12.91 | 13.10 | 12.58 | 12.58 | 11.70 | qfq | 1,787,266 | 22,916,549 | -2.56% |
| 2025-01-09 | 12.80 | 13.13 | 12.76 | 12.91 | 12.00 | qfq | 1,972,578 | 25,525,454 | 0.00% |
| 2025-01-08 | 13.21 | 13.23 | 12.52 | 12.91 | 12.00 | qfq | 3,149,622 | 40,554,742 | -2.20% |
| 2025-01-07 | 13.45 | 13.64 | 13.00 | 13.20 | 12.27 | qfq | 2,199,141 | 29,039,374 | -2.08% |
| 2025-01-06 | 13.72 | 13.81 | 13.32 | 13.48 | 12.53 | qfq | 2,111,473 | 28,501,725 | 0.07% |
| 2025-01-03 | 13.75 | 14.05 | 13.43 | 13.47 | 12.52 | qfq | 1,939,066 | 26,554,972 | -2.18% |
| 2025-01-02 | 14.27 | 14.42 | 13.58 | 13.77 | 12.80 | qfq | 2,385,300 | 33,479,267 | -3.64% |
| 2024-12-31 | 14.73 | 14.80 | 14.29 | 14.29 | 13.29 | qfq | 1,281,660 | 18,593,046 | -2.79% |
| 2024-12-30 | 14.97 | 14.98 | 14.55 | 14.70 | 13.67 | qfq | 1,517,407 | 22,310,845 | -1.34% |
| 2024-12-27 | 14.49 | 15.19 | 14.39 | 14.90 | 13.85 | qfq | 2,678,935 | 39,727,308 | 2.97% |
| 2024-12-26 | 14.39 | 14.61 | 14.29 | 14.47 | 13.45 | qfq | 1,295,586 | 18,800,672 | 0.56% |
| 2024-12-25 | 14.46 | 14.48 | 14.28 | 14.39 | 13.38 | qfq | 1,104,192 | 15,843,950 | -0.48% |
| 2024-12-24 | 14.45 | 14.58 | 14.30 | 14.46 | 13.44 | qfq | 1,320,029 | 19,045,912 | 0.35% |
| 2024-12-23 | 14.78 | 14.83 | 14.39 | 14.41 | 13.40 | qfq | 1,578,374 | 22,930,760 | -2.31% |
| 2024-12-20 | 14.61 | 14.91 | 14.56 | 14.75 | 13.71 | qfq | 1,378,149 | 20,350,952 | 0.89% |
| 2024-12-19 | 14.63 | 14.66 | 14.37 | 14.62 | 13.59 | qfq | 1,966,362 | 28,498,473 | -0.27% |
| 2024-12-18 | 14.83 | 14.90 | 14.61 | 14.66 | 13.63 | qfq | 1,512,936 | 22,313,520 | -0.74% |
| 2024-12-17 | 15.03 | 15.11 | 14.61 | 14.77 | 13.73 | qfq | 2,715,027 | 40,311,894 | -1.80% |
| 2024-12-16 | 15.20 | 15.28 | 14.92 | 15.04 | 13.98 | qfq | 3,272,546 | 49,272,081 | -2.53% |
| 2024-12-13 | 15.45 | 15.50 | 15.01 | 15.43 | 14.35 | qfq | 5,453,354 | 82,898,734 | -0.26% |
| 2024-12-12 | 15.62 | 15.76 | 15.37 | 15.47 | 14.38 | qfq | 3,480,212 | 53,903,688 | -0.90% |
| 2024-12-11 | 15.88 | 15.97 | 15.50 | 15.61 | 14.51 | qfq | 2,489,989 | 39,119,438 | -0.26% |
| 2024-12-10 | 16.11 | 16.26 | 15.61 | 15.65 | 14.55 | qfq | 2,672,259 | 42,269,020 | 0.32% |
| 2024-12-09 | 15.54 | 15.66 | 15.35 | 15.60 | 14.50 | qfq | 2,275,432 | 35,306,539 | 0.52% |
| 2024-12-06 | 15.43 | 15.57 | 15.15 | 15.52 | 14.43 | qfq | 2,310,467 | 35,580,625 | 0.58% |
| 2024-12-05 | 15.28 | 15.48 | 15.23 | 15.43 | 14.35 | qfq | 1,642,681 | 25,268,963 | 0.98% |
| 2024-12-04 | 15.39 | 15.45 | 15.15 | 15.28 | 14.21 | qfq | 2,676,090 | 40,993,713 | -0.71% |
| 2024-12-03 | 15.24 | 15.48 | 15.12 | 15.39 | 14.31 | qfq | 2,620,216 | 40,139,480 | 1.12% |
| 2024-12-02 | 14.97 | 15.30 | 14.93 | 15.22 | 14.15 | qfq | 2,524,171 | 38,370,022 | 1.67% |
| 2024-11-29 | 14.58 | 15.26 | 14.58 | 14.97 | 13.92 | qfq | 3,377,929 | 50,753,153 | 2.11% |
| 2024-11-28 | 14.47 | 14.77 | 14.35 | 14.66 | 13.63 | qfq | 2,682,282 | 39,037,618 | 1.31% |
| 2024-11-27 | 13.85 | 14.48 | 13.68 | 14.47 | 13.45 | qfq | 2,599,064 | 36,564,564 | 3.88% |
| 2024-11-26 | 13.98 | 14.19 | 13.87 | 13.93 | 12.95 | qfq | 1,718,495 | 24,109,132 | -0.36% |
| 2024-11-25 | 13.84 | 14.06 | 13.78 | 13.98 | 13.00 | qfq | 1,682,258 | 23,448,757 | 1.38% |
| 2024-11-22 | 14.50 | 14.50 | 13.70 | 13.79 | 12.82 | qfq | 2,311,822 | 32,688,547 | -4.90% |
| 2024-11-21 | 14.71 | 14.74 | 14.38 | 14.50 | 13.48 | qfq | 2,199,530 | 31,934,208 | -1.29% |
| 2024-11-20 | 14.59 | 14.71 | 14.42 | 14.69 | 13.66 | qfq | 2,282,109 | 33,260,214 | 0.82% |
| 2024-11-19 | 14.47 | 14.65 | 14.31 | 14.57 | 13.55 | qfq | 2,110,312 | 30,616,857 | 1.18% |
| 2024-11-18 | 14.62 | 14.68 | 14.32 | 14.40 | 13.39 | qfq | 2,809,096 | 40,727,296 | -0.89% |
| 2024-11-15 | 14.68 | 14.99 | 14.51 | 14.53 | 13.51 | qfq | 2,487,520 | 36,738,894 | -1.69% |
| 2024-11-14 | 15.10 | 15.18 | 14.65 | 14.78 | 13.74 | qfq | 2,760,804 | 41,118,683 | -2.70% |
| 2024-11-13 | 15.37 | 15.55 | 14.94 | 15.19 | 14.12 | qfq | 3,261,938 | 49,349,949 | -1.36% |
| 2024-11-12 | 15.58 | 15.95 | 15.35 | 15.40 | 14.32 | qfq | 3,689,424 | 57,886,547 | -0.77% |
| 2024-11-11 | 15.25 | 15.55 | 15.08 | 15.52 | 14.43 | qfq | 4,444,853 | 68,191,762 | 0.91% |
| 2024-11-08 | 15.78 | 15.85 | 15.28 | 15.38 | 14.30 | qfq | 3,417,733 | 53,025,951 | -2.04% |
| 2024-11-07 | 15.02 | 15.88 | 15.02 | 15.70 | 14.60 | qfq | 3,621,411 | 56,470,266 | 2.82% |
| 2024-11-06 | 15.13 | 15.36 | 14.98 | 15.27 | 14.20 | qfq | 3,025,035 | 45,976,137 | 0.53% |
| 2024-11-05 | 14.85 | 15.25 | 14.69 | 15.19 | 14.12 | qfq | 3,856,149 | 58,007,555 | 2.29% |
| 2024-11-04 | 14.30 | 14.86 | 14.22 | 14.85 | 13.81 | qfq | 3,473,259 | 50,853,493 | 3.63% |
| 2024-11-01 | 14.46 | 14.61 | 14.01 | 14.33 | 13.32 | qfq | 4,053,556 | 58,009,573 | -0.49% |
| 2024-10-31 | 13.64 | 14.75 | 13.63 | 14.40 | 13.39 | qfq | 5,691,245 | 81,685,476 | 5.49% |
| 2024-10-30 | 13.99 | 14.00 | 13.52 | 13.65 | 12.69 | qfq | 2,471,924 | 33,985,253 | -1.94% |
| 2024-10-29 | 14.60 | 14.63 | 13.88 | 13.92 | 12.94 | qfq | 3,513,808 | 49,702,650 | -4.53% |
| 2024-10-28 | 14.13 | 14.60 | 14.13 | 14.58 | 13.56 | qfq | 3,603,958 | 51,997,859 | 2.68% |
| 2024-10-25 | 13.76 | 14.23 | 13.73 | 14.20 | 13.20 | qfq | 3,011,243 | 42,219,315 | 3.05% |
| 2024-10-24 | 13.76 | 13.90 | 13.60 | 13.78 | 12.81 | qfq | 2,206,209 | 30,335,484 | 0.00% |
| 2024-10-23 | 13.71 | 13.94 | 13.58 | 13.78 | 12.81 | qfq | 3,570,570 | 49,119,683 | 0.95% |
| 2024-10-22 | 13.80 | 13.89 | 13.49 | 13.65 | 12.69 | qfq | 4,228,921 | 57,877,415 | -1.09% |
| 2024-10-21 | 13.85 | 14.11 | 13.53 | 13.80 | 12.83 | qfq | 3,646,599 | 50,476,376 | -0.07% |
| 2024-10-18 | 12.99 | 14.17 | 12.91 | 13.81 | 12.84 | qfq | 4,045,135 | 54,526,845 | 6.81% |
| 2024-10-17 | 13.03 | 13.18 | 12.90 | 12.93 | 12.02 | qfq | 2,374,708 | 30,944,320 | -0.15% |
| 2024-10-16 | 13.04 | 13.17 | 12.71 | 12.95 | 12.04 | qfq | 2,031,773 | 26,361,083 | 0.00% |
| 2024-10-15 | 13.38 | 13.45 | 12.93 | 12.95 | 12.04 | qfq | 2,696,800 | 35,550,771 | -3.21% |
| 2024-10-14 | 13.41 | 13.53 | 12.90 | 13.38 | 12.44 | qfq | 2,836,456 | 37,572,175 | 0.68% |
| 2024-10-11 | 13.80 | 13.93 | 13.08 | 13.29 | 12.36 | qfq | 3,535,828 | 47,295,389 | -4.25% |
| 2024-10-10 | 14.20 | 14.70 | 13.80 | 13.88 | 12.91 | qfq | 4,953,882 | 70,179,534 | -0.72% |
| 2024-10-09 | 15.92 | 15.94 | 13.95 | 13.98 | 13.00 | qfq | 6,642,662 | 98,929,248 | -13.22% |
| 2024-10-08 | 17.70 | 17.70 | 15.60 | 16.11 | 14.98 | qfq | 7,915,842 | 130,101,349 | 7.47% |
| 2024-09-30 | 13.98 | 15.28 | 13.75 | 14.99 | 13.94 | qfq | 6,905,904 | 100,714,265 | 11.04% |
| 2024-09-27 | 12.77 | 13.62 | 12.77 | 13.50 | 12.55 | qfq | 2,113,859 | 27,800,428 | 6.80% |
| 2024-09-26 | 12.07 | 12.65 | 12.00 | 12.64 | 11.75 | qfq | 1,787,965 | 22,119,365 | 4.72% |
| 2024-09-25 | 12.07 | 12.30 | 11.93 | 12.07 | 11.22 | qfq | 1,963,354 | 23,850,004 | 1.26% |
| 2024-09-24 | 11.31 | 11.92 | 11.24 | 11.92 | 11.08 | qfq | 2,579,611 | 29,978,181 | 5.86% |
| 2024-09-23 | 11.32 | 11.48 | 11.19 | 11.26 | 10.47 | qfq | 871,737 | 9,834,705 | -0.62% |
| 2024-09-20 | 11.49 | 11.49 | 11.20 | 11.33 | 10.53 | qfq | 913,658 | 10,338,461 | -1.31% |
| 2024-09-19 | 11.24 | 11.75 | 11.20 | 11.48 | 10.67 | qfq | 1,546,536 | 17,721,022 | 2.68% |
| 2024-09-18 | 11.31 | 11.34 | 11.00 | 11.18 | 10.39 | qfq | 1,057,520 | 11,789,894 | -1.15% |
| 2024-09-13 | 11.56 | 11.56 | 11.30 | 11.31 | 10.52 | qfq | 853,198 | 9,699,169 | -1.39% |
| 2024-09-12 | 11.66 | 11.79 | 11.47 | 11.47 | 10.66 | qfq | 864,883 | 10,042,036 | -0.95% |
| 2024-09-11 | 11.56 | 11.68 | 11.48 | 11.58 | 10.77 | qfq | 875,828 | 10,139,658 | -0.26% |
| 2024-09-10 | 11.79 | 11.80 | 11.38 | 11.61 | 10.79 | qfq | 1,310,456 | 15,111,589 | -0.94% |
| 2024-09-09 | 11.71 | 11.87 | 11.58 | 11.72 | 10.90 | qfq | 815,673 | 9,580,026 | 0.26% |
| 2024-09-06 | 12.15 | 12.15 | 11.69 | 11.69 | 10.87 | qfq | 1,094,755 | 12,933,236 | -3.23% |
| 2024-09-05 | 11.88 | 12.19 | 11.88 | 12.08 | 11.23 | qfq | 729,808 | 8,814,100 | 1.43% |
| 2024-09-04 | 12.02 | 12.18 | 11.87 | 11.91 | 11.07 | qfq | 1,133,924 | 13,614,853 | -1.41% |
| 2024-09-03 | 12.06 | 12.34 | 11.98 | 12.08 | 11.23 | qfq | 834,761 | 10,156,391 | 0.08% |
| 2024-09-02 | 12.36 | 12.45 | 12.05 | 12.07 | 11.22 | qfq | 1,341,596 | 16,410,534 | -2.58% |
| 2024-08-30 | 12.64 | 12.68 | 11.95 | 12.39 | 11.52 | qfq | 2,049,020 | 25,353,133 | -1.59% |
| 2024-08-29 | 12.22 | 12.67 | 12.10 | 12.59 | 11.71 | qfq | 1,378,218 | 17,174,569 | 3.37% |
| 2024-08-28 | 12.08 | 12.27 | 11.90 | 12.18 | 11.32 | qfq | 820,964 | 9,962,050 | 1.00% |
| 2024-08-27 | 12.08 | 12.15 | 11.94 | 12.06 | 11.21 | qfq | 906,705 | 10,923,512 | -0.08% |
| 2024-08-26 | 11.91 | 12.26 | 11.84 | 12.07 | 11.22 | qfq | 1,260,597 | 15,265,795 | 1.94% |
| 2024-08-23 | 12.19 | 12.19 | 11.73 | 11.84 | 11.01 | qfq | 1,408,729 | 16,733,907 | -2.07% |
| 2024-08-22 | 12.10 | 12.27 | 11.98 | 12.09 | 11.24 | qfq | 1,218,473 | 14,726,112 | -0.17% |
| 2024-08-21 | 12.46 | 12.47 | 12.02 | 12.11 | 11.26 | qfq | 2,052,872 | 24,986,696 | -3.04% |
| 2024-08-20 | 13.13 | 13.21 | 12.42 | 12.49 | 11.61 | qfq | 2,113,834 | 26,694,774 | -5.38% |
| 2024-08-19 | 13.52 | 13.68 | 13.15 | 13.20 | 12.27 | qfq | 1,097,941 | 14,657,999 | -3.01% |
| 2024-08-16 | 13.56 | 13.68 | 13.49 | 13.61 | 12.65 | qfq | 1,008,440 | 13,680,494 | -0.15% |
| 2024-08-15 | 13.68 | 13.96 | 13.56 | 13.63 | 12.67 | qfq | 973,298 | 13,365,538 | 0.37% |
| 2024-08-14 | 13.76 | 13.78 | 13.53 | 13.58 | 12.63 | qfq | 433,823 | 5,907,901 | -1.52% |
| 2024-08-13 | 13.77 | 13.83 | 13.63 | 13.79 | 12.82 | qfq | 560,381 | 7,691,825 | 0.00% |
| 2024-08-12 | 13.80 | 13.93 | 13.65 | 13.79 | 12.82 | qfq | 848,762 | 11,731,024 | 0.36% |
| 2024-08-09 | 14.02 | 14.04 | 13.70 | 13.74 | 12.77 | qfq | 679,786 | 9,401,619 | -1.43% |
| 2024-08-08 | 13.80 | 14.08 | 13.72 | 13.94 | 12.96 | qfq | 1,066,743 | 14,836,091 | 0.00% |
| 2024-08-07 | 13.81 | 14.05 | 13.45 | 13.94 | 12.96 | qfq | 1,598,182 | 22,103,462 | 1.38% |
| 2024-08-06 | 13.58 | 13.81 | 13.53 | 13.75 | 12.78 | qfq | 1,205,217 | 16,486,331 | 2.38% |
| 2024-08-05 | 13.42 | 13.86 | 13.36 | 13.43 | 12.49 | qfq | 1,551,603 | 21,100,368 | -1.32% |
| 2024-08-02 | 13.63 | 13.90 | 13.55 | 13.61 | 12.65 | qfq | 1,151,099 | 15,856,192 | -0.44% |
| 2024-08-01 | 13.78 | 13.95 | 13.56 | 13.67 | 12.71 | qfq | 959,376 | 13,111,825 | -0.44% |
| 2024-07-31 | 12.97 | 13.78 | 12.91 | 13.73 | 12.77 | qfq | 1,982,738 | 26,616,564 | 5.62% |
| 2024-07-30 | 12.81 | 13.10 | 12.75 | 13.00 | 12.09 | qfq | 1,114,887 | 14,428,661 | 1.48% |
| 2024-07-29 | 13.17 | 13.17 | 12.71 | 12.81 | 11.91 | qfq | 766,950 | 9,836,036 | -1.08% |
| 2024-07-26 | 12.90 | 13.14 | 12.88 | 12.95 | 12.04 | qfq | 890,258 | 11,566,724 | 0.39% |
| 2024-07-25 | 12.69 | 13.15 | 12.69 | 12.90 | 11.99 | qfq | 776,929 | 10,059,527 | 0.78% |
| 2024-07-24 | 13.31 | 13.31 | 12.77 | 12.80 | 11.90 | qfq | 1,433,030 | 18,551,357 | -2.96% |
| 2024-07-23 | 13.58 | 13.64 | 13.19 | 13.19 | 12.26 | qfq | 1,093,511 | 14,629,345 | -3.01% |
| 2024-07-22 | 13.74 | 13.77 | 13.52 | 13.60 | 12.64 | qfq | 997,579 | 13,587,352 | -1.02% |
| 2024-07-19 | 14.02 | 14.02 | 13.55 | 13.74 | 12.77 | qfq | 1,461,431 | 20,062,041 | -0.65% |
| 2024-07-18 | 13.40 | 13.92 | 13.32 | 13.83 | 12.86 | qfq | 2,146,643 | 29,280,536 | 2.29% |
| 2024-07-17 | 13.04 | 13.60 | 12.98 | 13.52 | 12.57 | qfq | 2,158,659 | 28,894,247 | 3.76% |
| 2024-07-16 | 12.90 | 13.29 | 12.90 | 13.03 | 12.11 | qfq | 1,554,695 | 20,394,849 | 0.23% |
| 2024-07-15 | 13.25 | 13.25 | 12.92 | 13.00 | 12.09 | qfq | 1,232,855 | 16,079,573 | -0.84% |
| 2024-07-12 | 13.45 | 13.46 | 13.04 | 13.11 | 12.19 | qfq | 1,054,241 | 13,945,424 | -1.35% |
| 2024-07-11 | 13.25 | 13.54 | 13.00 | 13.29 | 12.36 | qfq | 1,717,850 | 22,870,759 | 2.86% |
| 2024-07-10 | 13.25 | 13.25 | 12.80 | 12.92 | 12.01 | qfq | 2,021,191 | 26,296,169 | -1.30% |
| 2024-07-09 | 13.41 | 13.53 | 12.99 | 13.09 | 12.17 | qfq | 3,134,536 | 41,315,285 | -2.60% |
| 2024-07-08 | 13.98 | 13.98 | 13.35 | 13.44 | 12.50 | qfq | 1,713,356 | 23,064,932 | -2.04% |
| 2024-07-05 | 13.39 | 13.84 | 13.20 | 13.72 | 12.76 | qfq | 1,557,533 | 21,147,125 | 2.77% |
| 2024-07-04 | 13.86 | 13.86 | 13.26 | 13.35 | 12.41 | qfq | 1,721,695 | 23,144,454 | -2.48% |
| 2024-07-03 | 13.99 | 14.09 | 13.62 | 13.69 | 12.73 | qfq | 3,572,520 | 49,290,270 | -2.21% |
| 2024-07-02 | 14.56 | 14.58 | 13.91 | 14.00 | 13.02 | qfq | 4,245,893 | 59,933,231 | -3.85% |
| 2024-07-01 | 14.51 | 14.87 | 14.41 | 14.56 | 13.54 | qfq | 1,948,191 | 28,509,809 | -0.88% |
| 2024-06-28 | 14.75 | 15.05 | 14.67 | 14.69 | 13.66 | qfq | 1,698,032 | 25,248,435 | -0.54% |
| 2024-06-27 | 15.25 | 15.30 | 14.73 | 14.77 | 13.73 | qfq | 1,399,439 | 20,791,284 | -3.15% |
| 2024-06-26 | 14.87 | 15.27 | 14.73 | 15.25 | 14.18 | qfq | 945,605 | 14,240,209 | 2.97% |
| 2024-06-25 | 15.08 | 15.12 | 14.72 | 14.81 | 13.77 | qfq | 1,485,726 | 22,135,947 | -0.67% |
| 2024-06-24 | 15.40 | 15.58 | 14.89 | 14.91 | 13.86 | qfq | 1,469,096 | 22,139,311 | -3.81% |
| 2024-06-21 | 15.48 | 15.83 | 15.20 | 15.50 | 14.41 | qfq | 1,747,458 | 27,253,895 | 1.77% |
| 2024-06-20 | 15.49 | 15.56 | 15.21 | 15.23 | 14.16 | qfq | 1,429,120 | 21,924,332 | -0.98% |
| 2024-06-19 | 15.80 | 15.80 | 15.38 | 15.38 | 14.30 | qfq | 1,326,697 | 20,584,170 | -2.29% |
| 2024-06-18 | 15.61 | 15.77 | 15.46 | 15.74 | 14.63 | qfq | 1,951,404 | 30,564,617 | 0.90% |
| 2024-06-17 | 15.48 | 15.68 | 15.41 | 15.60 | 14.50 | qfq | 2,525,307 | 39,205,941 | -1.27% |
| 2024-06-14 | 15.94 | 16.12 | 15.33 | 15.80 | 14.69 | qfq | 5,074,646 | 78,887,102 | -0.88% |
| 2024-06-13 | 15.79 | 16.07 | 15.48 | 15.94 | 14.82 | qfq | 2,363,558 | 37,338,931 | 0.82% |
| 2024-06-12 | 15.82 | 15.99 | 15.66 | 15.81 | 14.70 | qfq | 1,186,445 | 18,809,929 | 0.38% |
| 2024-06-11 | 15.92 | 15.92 | 15.40 | 15.75 | 14.64 | qfq | 1,624,469 | 25,309,703 | 0.51% |
| 2024-06-07 | 16.06 | 16.28 | 15.61 | 15.67 | 14.57 | qfq | 2,143,622 | 33,919,722 | -2.43% |
| 2024-06-06 | 16.28 | 16.48 | 16.02 | 16.06 | 14.93 | qfq | 2,373,648 | 38,486,367 | -2.19% |
| 2024-06-05 | 16.62 | 16.63 | 16.25 | 16.42 | 15.27 | qfq | 2,497,121 | 40,970,103 | -1.14% |
| 2024-06-04 | 16.40 | 16.65 | 16.20 | 16.61 | 15.44 | qfq | 2,325,951 | 38,218,866 | 1.65% |
| 2024-06-03 | 16.66 | 16.90 | 16.14 | 16.34 | 15.19 | qfq | 4,279,944 | 70,030,607 | -2.39% |
| 2024-05-31 | 17.20 | 17.20 | 16.66 | 16.74 | 15.56 | qfq | 2,136,128 | 35,957,886 | -1.24% |
| 2024-05-30 | 17.00 | 17.06 | 16.80 | 16.95 | 15.76 | qfq | 1,076,479 | 18,231,315 | -0.12% |
| 2024-05-29 | 17.12 | 17.29 | 16.90 | 16.97 | 15.78 | qfq | 1,709,164 | 29,190,502 | -1.28% |
| 2024-05-28 | 17.78 | 17.86 | 17.05 | 17.19 | 15.98 | qfq | 2,136,549 | 36,893,478 | -3.48% |
| 2024-05-27 | 17.96 | 18.00 | 17.37 | 17.81 | 16.56 | qfq | 1,651,745 | 29,151,055 | -0.56% |
| 2024-05-24 | 18.58 | 18.65 | 17.76 | 17.91 | 16.65 | qfq | 1,952,773 | 35,341,232 | -2.40% |
| 2024-05-23 | 19.19 | 19.20 | 18.12 | 18.35 | 17.06 | qfq | 2,925,047 | 54,373,088 | -3.37% |
| 2024-05-22 | 18.99 | 19.12 | 18.65 | 18.99 | 17.66 | qfq | 1,555,796 | 29,400,957 | -1.71% |
| 2024-05-21 | 19.20 | 19.56 | 19.05 | 19.32 | 17.56 | qfq | 2,269,290 | 43,760,813 | -0.26% |
| 2024-05-20 | 18.99 | 19.54 | 18.80 | 19.37 | 17.61 | qfq | 3,352,669 | 64,437,566 | 1.95% |
| 2024-05-17 | 17.62 | 19.05 | 17.62 | 19.00 | 17.27 | qfq | 3,534,903 | 65,217,273 | 6.86% |
| 2024-05-16 | 17.87 | 18.01 | 17.52 | 17.78 | 16.16 | qfq | 2,310,289 | 41,145,929 | -0.11% |
| 2024-05-15 | 18.50 | 18.55 | 17.71 | 17.80 | 16.18 | qfq | 1,945,790 | 34,915,093 | -2.84% |
| 2024-05-14 | 18.68 | 18.68 | 18.32 | 18.32 | 16.66 | qfq | 1,952,503 | 36,057,871 | -1.13% |
| 2024-05-13 | 18.16 | 18.78 | 18.01 | 18.53 | 16.85 | qfq | 2,554,295 | 47,166,313 | 1.31% |
| 2024-05-10 | 18.80 | 18.90 | 18.21 | 18.29 | 16.63 | qfq | 1,906,942 | 35,281,491 | -1.93% |
| 2024-05-09 | 18.65 | 19.16 | 18.58 | 18.65 | 16.96 | qfq | 2,645,916 | 49,727,002 | -0.80% |
| 2024-05-08 | 18.80 | 18.99 | 18.32 | 18.80 | 17.09 | qfq | 2,804,217 | 52,540,195 | 1.51% |
| 2024-05-07 | 18.85 | 18.85 | 18.16 | 18.52 | 16.84 | qfq | 2,790,646 | 51,432,122 | -0.75% |
| 2024-05-06 | 18.17 | 18.80 | 17.97 | 18.66 | 16.96 | qfq | 2,495,490 | 46,199,257 | 2.70% |
| 2024-04-30 | 17.62 | 18.50 | 17.50 | 18.17 | 16.52 | qfq | 2,610,479 | 47,322,153 | 2.14% |
| 2024-04-29 | 17.28 | 17.92 | 17.22 | 17.79 | 16.17 | qfq | 2,705,595 | 47,728,884 | 2.30% |
| 2024-04-26 | 17.85 | 17.85 | 17.23 | 17.39 | 15.81 | qfq | 2,130,453 | 37,114,915 | -1.31% |
| 2024-04-25 | 17.58 | 17.96 | 17.49 | 17.62 | 16.02 | qfq | 1,988,060 | 35,136,522 | -0.79% |
| 2024-04-24 | 17.80 | 17.80 | 17.37 | 17.76 | 16.15 | qfq | 1,311,145 | 23,068,536 | 1.14% |
| 2024-04-23 | 18.00 | 18.03 | 17.30 | 17.56 | 15.96 | qfq | 2,634,905 | 46,290,190 | -2.06% |
| 2024-04-22 | 16.88 | 18.12 | 16.72 | 17.93 | 16.30 | qfq | 4,368,120 | 77,115,507 | 7.56% |
| 2024-04-19 | 16.76 | 16.93 | 16.35 | 16.67 | 15.16 | qfq | 2,327,992 | 38,634,126 | -0.54% |
| 2024-04-18 | 16.85 | 17.08 | 16.70 | 16.76 | 15.24 | qfq | 2,182,785 | 36,797,748 | -1.18% |
| 2024-04-17 | 16.99 | 17.28 | 16.70 | 16.96 | 15.42 | qfq | 2,708,459 | 45,957,079 | 1.80% |
| 2024-04-16 | 17.65 | 17.74 | 16.63 | 16.66 | 15.15 | qfq | 3,594,630 | 61,042,229 | -5.61% |
| 2024-04-15 | 18.12 | 18.32 | 17.34 | 17.65 | 16.05 | qfq | 3,981,497 | 70,849,705 | -2.75% |
| 2024-04-12 | 18.79 | 18.95 | 17.99 | 18.15 | 16.50 | qfq | 3,540,363 | 64,913,860 | -3.41% |
| 2024-04-11 | 19.35 | 19.36 | 18.65 | 18.79 | 17.08 | qfq | 2,589,339 | 49,179,521 | -2.84% |
| 2024-04-10 | 19.95 | 20.00 | 19.15 | 19.34 | 17.58 | qfq | 3,205,833 | 62,717,442 | -3.06% |
| 2024-04-09 | 19.56 | 20.09 | 19.43 | 19.95 | 18.14 | qfq | 3,204,428 | 63,210,647 | 1.37% |
| 2024-04-08 | 19.84 | 19.99 | 19.33 | 19.68 | 17.89 | qfq | 3,466,536 | 68,284,323 | -0.81% |
| 2024-04-03 | 19.80 | 20.15 | 19.50 | 19.84 | 18.04 | qfq | 4,704,212 | 93,217,138 | 1.02% |
| 2024-04-02 | 18.79 | 19.75 | 18.70 | 19.64 | 17.86 | qfq | 6,607,907 | 127,589,144 | 4.86% |
| 2024-04-01 | 17.34 | 18.79 | 17.34 | 18.73 | 17.03 | qfq | 5,694,860 | 104,922,727 | 7.21% |
| 2024-03-29 | 17.66 | 17.66 | 17.00 | 17.47 | 15.88 | qfq | 2,470,289 | 42,803,578 | -0.23% |
| 2024-03-28 | 17.38 | 17.82 | 16.91 | 17.51 | 15.92 | qfq | 2,498,942 | 43,779,662 | 1.57% |
| 2024-03-27 | 16.96 | 17.83 | 16.85 | 17.24 | 15.67 | qfq | 3,356,493 | 58,787,332 | 0.82% |
| 2024-03-26 | 16.91 | 17.34 | 16.91 | 17.10 | 15.55 | qfq | 2,195,702 | 37,562,017 | 1.18% |
| 2024-03-25 | 17.64 | 17.64 | 16.88 | 16.90 | 15.36 | qfq | 3,094,954 | 53,343,009 | -5.43% |
| 2024-03-22 | 18.08 | 18.44 | 17.71 | 17.87 | 16.25 | qfq | 2,664,311 | 47,792,925 | -3.14% |
| 2024-03-21 | 18.10 | 18.88 | 18.02 | 18.45 | 16.77 | qfq | 4,630,557 | 85,613,972 | 1.32% |
| 2024-03-20 | 17.06 | 18.49 | 16.97 | 18.21 | 16.56 | qfq | 6,735,464 | 120,213,741 | 6.30% |
| 2024-03-19 | 16.78 | 17.47 | 16.53 | 17.13 | 15.57 | qfq | 4,936,249 | 84,408,740 | 3.63% |
| 2024-03-18 | 16.19 | 16.56 | 16.12 | 16.53 | 15.03 | qfq | 2,398,101 | 39,239,664 | 2.29% |
| 2024-03-15 | 16.19 | 16.21 | 15.92 | 16.16 | 14.69 | qfq | 1,340,493 | 21,562,924 | 0.00% |
| 2024-03-14 | 16.33 | 16.58 | 16.01 | 16.16 | 14.69 | qfq | 1,708,762 | 27,804,598 | -1.34% |
| 2024-03-13 | 16.48 | 16.54 | 16.29 | 16.38 | 14.89 | qfq | 1,897,366 | 31,093,113 | -0.79% |
| 2024-03-12 | 16.28 | 16.56 | 16.23 | 16.51 | 15.01 | qfq | 2,227,431 | 36,611,711 | 1.48% |
| 2024-03-11 | 15.80 | 16.29 | 15.75 | 16.27 | 14.79 | qfq | 2,065,442 | 33,171,254 | 2.78% |
| 2024-03-08 | 15.84 | 16.03 | 15.58 | 15.83 | 14.39 | qfq | 1,458,048 | 22,998,649 | -0.69% |
| 2024-03-07 | 16.12 | 16.32 | 15.82 | 15.94 | 14.49 | qfq | 1,772,198 | 28,440,551 | -1.18% |
| 2024-03-06 | 16.23 | 16.45 | 16.01 | 16.13 | 14.66 | qfq | 1,779,500 | 28,803,445 | -0.62% |
| 2024-03-05 | 16.41 | 16.47 | 16.16 | 16.23 | 14.76 | qfq | 1,813,840 | 29,582,585 | -1.58% |
| 2024-03-04 | 16.56 | 16.63 | 16.27 | 16.49 | 14.99 | qfq | 1,722,470 | 28,284,492 | -0.36% |
| 2024-03-01 | 16.55 | 16.71 | 16.38 | 16.55 | 15.05 | qfq | 1,685,270 | 27,825,043 | -0.60% |
| 2024-02-29 | 16.03 | 16.66 | 16.03 | 16.65 | 15.14 | qfq | 2,899,647 | 47,668,963 | 2.71% |
| 2024-02-28 | 16.97 | 17.04 | 16.20 | 16.21 | 14.74 | qfq | 3,946,170 | 65,594,709 | -2.82% |
| 2024-02-27 | 16.40 | 16.69 | 16.23 | 16.68 | 15.16 | qfq | 4,143,056 | 68,204,103 | 0.24% |
| 2024-02-26 | 16.38 | 16.98 | 16.17 | 16.64 | 15.13 | qfq | 2,375,668 | 39,428,165 | 1.46% |
| 2024-02-23 | 16.41 | 16.52 | 16.06 | 16.40 | 14.91 | qfq | 1,894,131 | 30,797,767 | -0.06% |
| 2024-02-22 | 16.37 | 16.58 | 16.14 | 16.41 | 14.92 | qfq | 1,488,630 | 24,330,284 | 0.43% |
| 2024-02-21 | 16.18 | 16.97 | 15.91 | 16.34 | 14.86 | qfq | 2,313,492 | 38,242,275 | 0.86% |
| 2024-02-20 | 16.13 | 16.37 | 15.83 | 16.20 | 14.73 | qfq | 2,170,977 | 34,849,136 | 0.31% |
| 2024-02-19 | 17.00 | 17.00 | 15.97 | 16.15 | 14.68 | qfq | 3,055,589 | 49,753,806 | -3.06% |
| 2024-02-08 | 16.72 | 17.24 | 16.20 | 16.66 | 15.15 | qfq | 3,651,697 | 61,724,485 | 2.78% |
| 2024-02-07 | 15.47 | 16.76 | 15.26 | 16.21 | 14.74 | qfq | 3,978,056 | 64,741,041 | 4.72% |
| 2024-02-06 | 14.06 | 15.70 | 13.92 | 15.48 | 14.07 | qfq | 2,777,426 | 40,943,349 | 7.72% |
| 2024-02-05 | 14.70 | 14.89 | 13.95 | 14.37 | 13.06 | qfq | 3,281,897 | 46,963,650 | -2.24% |
| 2024-02-02 | 15.06 | 15.35 | 14.15 | 14.70 | 13.36 | qfq | 2,258,753 | 33,703,573 | -2.39% |
| 2024-02-01 | 15.20 | 15.50 | 14.75 | 15.06 | 13.69 | qfq | 2,647,680 | 40,076,715 | -1.83% |
| 2024-01-31 | 15.75 | 15.99 | 15.15 | 15.34 | 13.95 | qfq | 3,034,193 | 46,931,985 | -3.03% |
| 2024-01-30 | 16.20 | 16.30 | 15.80 | 15.82 | 14.38 | qfq | 1,358,643 | 21,793,541 | -2.41% |
| 2024-01-29 | 16.62 | 16.74 | 16.19 | 16.21 | 14.74 | qfq | 1,576,018 | 25,923,409 | -1.28% |
| 2024-01-26 | 16.93 | 17.00 | 16.33 | 16.42 | 14.93 | qfq | 1,722,866 | 28,719,081 | -3.35% |
| 2024-01-25 | 16.37 | 17.05 | 16.15 | 16.99 | 15.45 | qfq | 2,299,451 | 38,350,298 | 3.60% |
| 2024-01-24 | 16.40 | 16.47 | 15.70 | 16.40 | 14.91 | qfq | 2,133,746 | 34,348,107 | 1.55% |
| 2024-01-23 | 16.00 | 16.25 | 15.87 | 16.15 | 14.68 | qfq | 3,138,287 | 50,348,987 | 0.75% |
| 2024-01-22 | 17.05 | 17.06 | 16.01 | 16.03 | 14.57 | qfq | 3,914,529 | 64,648,890 | -5.71% |
| 2024-01-19 | 17.60 | 17.60 | 16.92 | 17.00 | 15.46 | qfq | 2,647,079 | 45,369,206 | -3.57% |
| 2024-01-18 | 18.18 | 18.18 | 17.17 | 17.63 | 16.03 | qfq | 3,585,112 | 62,702,679 | -3.03% |
| 2024-01-17 | 18.84 | 19.00 | 18.18 | 18.18 | 16.53 | qfq | 1,603,662 | 29,697,984 | -3.71% |
| 2024-01-16 | 19.10 | 19.10 | 18.60 | 18.88 | 17.16 | qfq | 2,079,673 | 39,210,488 | -0.47% |
| 2024-01-15 | 20.01 | 20.01 | 18.73 | 18.97 | 17.25 | qfq | 2,612,020 | 49,650,779 | -0.94% |
| 2024-01-12 | 19.29 | 19.46 | 19.10 | 19.15 | 17.41 | qfq | 1,191,925 | 22,990,117 | -0.05% |
| 2024-01-11 | 18.79 | 19.32 | 18.79 | 19.16 | 17.42 | qfq | 1,581,328 | 30,215,459 | 1.43% |
| 2024-01-10 | 19.31 | 19.32 | 18.85 | 18.89 | 17.17 | qfq | 2,456,221 | 46,709,202 | -1.46% |
| 2024-01-09 | 19.45 | 19.60 | 19.01 | 19.17 | 17.43 | qfq | 2,166,535 | 41,762,421 | -0.52% |
| 2024-01-08 | 19.63 | 19.74 | 19.16 | 19.27 | 17.52 | qfq | 2,246,491 | 43,504,684 | -1.88% |
| 2024-01-05 | 20.15 | 20.38 | 19.51 | 19.64 | 17.86 | qfq | 2,926,149 | 58,303,600 | -2.68% |
| 2024-01-04 | 20.23 | 20.35 | 19.95 | 20.18 | 18.35 | qfq | 2,069,605 | 41,656,809 | -0.44% |
| 2024-01-03 | 20.33 | 20.57 | 20.05 | 20.27 | 18.43 | qfq | 2,211,977 | 44,847,051 | -0.44% |
| 2024-01-02 | 20.39 | 20.61 | 20.01 | 20.36 | 18.51 | qfq | 2,817,527 | 57,311,451 | -0.10% |
| 2023-12-29 | 19.82 | 20.52 | 19.79 | 20.38 | 18.53 | qfq | 4,564,276 | 92,839,942 | 2.98% |
| 2023-12-28 | 20.10 | 20.17 | 19.70 | 19.79 | 17.99 | qfq | 3,894,616 | 77,273,572 | -1.88% |
| 2023-12-27 | 19.62 | 20.39 | 19.52 | 20.17 | 18.34 | qfq | 4,020,181 | 80,449,555 | 2.54% |
| 2023-12-26 | 19.70 | 20.04 | 19.45 | 19.67 | 17.88 | qfq | 3,955,712 | 78,326,688 | 0.56% |
| 2023-12-25 | 18.45 | 20.08 | 18.33 | 19.56 | 17.78 | qfq | 4,913,797 | 94,528,058 | 6.48% |
| 2023-12-22 | 18.20 | 18.52 | 18.01 | 18.37 | 16.70 | qfq | 2,640,546 | 48,513,835 | 0.66% |
| 2023-12-21 | 18.24 | 18.34 | 17.94 | 18.25 | 16.59 | qfq | 2,302,110 | 41,692,277 | -0.16% |
| 2023-12-20 | 18.30 | 18.55 | 18.20 | 18.28 | 16.62 | qfq | 1,450,542 | 26,612,743 | 0.05% |
| 2023-12-19 | 18.40 | 18.40 | 18.06 | 18.27 | 16.61 | qfq | 1,098,045 | 19,956,647 | -0.38% |
| 2023-12-18 | 18.32 | 18.55 | 18.17 | 18.34 | 16.67 | qfq | 1,241,207 | 22,826,770 | 0.44% |
| 2023-12-15 | 18.57 | 18.57 | 18.26 | 18.26 | 16.60 | qfq | 1,564,636 | 28,735,214 | -1.67% |
| 2023-12-14 | 18.42 | 18.81 | 18.42 | 18.57 | 16.88 | qfq | 1,380,960 | 25,683,513 | 0.81% |
| 2023-12-13 | 18.58 | 18.73 | 18.38 | 18.42 | 16.75 | qfq | 1,123,412 | 20,811,688 | -1.13% |
| 2023-12-12 | 18.75 | 18.80 | 18.42 | 18.63 | 16.94 | qfq | 1,337,686 | 24,846,757 | -0.75% |
| 2023-12-11 | 18.50 | 18.85 | 18.19 | 18.77 | 17.06 | qfq | 2,364,560 | 43,840,052 | 1.46% |
| 2023-12-08 | 18.95 | 18.97 | 18.50 | 18.50 | 16.82 | qfq | 2,172,901 | 40,584,852 | -1.65% |
| 2023-12-07 | 19.18 | 19.19 | 18.61 | 18.81 | 17.10 | qfq | 2,458,618 | 46,268,426 | -1.93% |
| 2023-12-06 | 18.81 | 19.35 | 18.75 | 19.18 | 17.44 | qfq | 1,540,177 | 29,442,565 | 1.91% |
| 2023-12-05 | 19.05 | 19.17 | 18.81 | 18.82 | 17.11 | qfq | 1,104,023 | 20,928,924 | -0.58% |
| 2023-12-04 | 19.32 | 19.33 | 18.90 | 18.93 | 17.21 | qfq | 1,517,683 | 28,976,634 | -1.97% |
| 2023-12-01 | 19.48 | 19.48 | 19.13 | 19.31 | 17.56 | qfq | 1,027,827 | 19,784,699 | -0.36% |
| 2023-11-30 | 19.35 | 19.48 | 19.15 | 19.38 | 17.62 | qfq | 1,168,329 | 22,583,108 | -0.15% |
| 2023-11-29 | 19.65 | 19.67 | 19.31 | 19.41 | 17.65 | qfq | 1,325,860 | 25,733,207 | -1.22% |
| 2023-11-28 | 19.32 | 19.72 | 19.20 | 19.65 | 17.86 | qfq | 1,721,215 | 33,561,166 | 0.82% |
| 2023-11-27 | 19.50 | 19.66 | 19.34 | 19.49 | 17.72 | qfq | 1,456,316 | 28,317,128 | -0.66% |
| 2023-11-24 | 19.68 | 19.76 | 19.50 | 19.62 | 17.84 | qfq | 1,256,208 | 24,626,114 | -0.36% |
| 2023-11-23 | 19.60 | 19.76 | 19.34 | 19.69 | 17.90 | qfq | 1,372,003 | 26,860,528 | 0.82% |
| 2023-11-22 | 19.68 | 19.81 | 19.51 | 19.53 | 17.76 | qfq | 1,596,455 | 31,393,797 | -0.91% |
| 2023-11-21 | 19.63 | 19.86 | 19.51 | 19.71 | 17.92 | qfq | 1,783,109 | 35,113,454 | -0.10% |
| 2023-11-20 | 20.31 | 20.31 | 19.36 | 19.73 | 17.94 | qfq | 3,733,957 | 73,485,665 | -2.62% |
| 2023-11-17 | 19.95 | 20.40 | 19.74 | 20.26 | 18.42 | qfq | 1,652,132 | 33,280,321 | 1.81% |
| 2023-11-16 | 19.90 | 20.19 | 19.81 | 19.90 | 18.09 | qfq | 1,557,958 | 31,143,048 | -0.55% |
| 2023-11-15 | 20.10 | 20.22 | 19.92 | 20.01 | 18.19 | qfq | 1,202,157 | 24,080,514 | 0.40% |
| 2023-11-14 | 20.00 | 20.10 | 19.82 | 19.93 | 18.12 | qfq | 1,394,708 | 27,826,939 | 0.00% |
| 2023-11-13 | 19.90 | 20.09 | 19.65 | 19.93 | 18.12 | qfq | 1,301,644 | 25,857,212 | 0.40% |
| 2023-11-10 | 19.70 | 20.04 | 19.69 | 19.85 | 18.05 | qfq | 1,493,248 | 29,672,409 | -0.65% |
| 2023-11-09 | 20.20 | 20.25 | 19.71 | 19.98 | 18.16 | qfq | 1,084,874 | 21,639,390 | -0.10% |
| 2023-11-08 | 19.82 | 20.20 | 19.73 | 20.00 | 18.18 | qfq | 1,154,537 | 23,111,496 | 0.60% |
| 2023-11-07 | 19.92 | 20.08 | 19.76 | 19.88 | 18.07 | qfq | 1,273,468 | 25,371,799 | -1.24% |
| 2023-11-06 | 19.44 | 20.22 | 19.44 | 20.13 | 18.30 | qfq | 1,942,730 | 38,712,146 | 3.55% |
| 2023-11-03 | 19.19 | 19.64 | 19.19 | 19.44 | 17.67 | qfq | 847,380 | 16,517,651 | 1.30% |
| 2023-11-02 | 19.54 | 19.77 | 19.19 | 19.19 | 17.45 | qfq | 941,987 | 18,220,275 | -2.09% |
| 2023-11-01 | 19.62 | 19.69 | 19.32 | 19.60 | 17.82 | qfq | 791,097 | 15,431,461 | -0.10% |
| 2023-10-31 | 19.22 | 19.73 | 19.17 | 19.62 | 17.84 | qfq | 1,225,924 | 23,990,691 | 1.24% |
| 2023-10-30 | 18.63 | 19.51 | 18.55 | 19.38 | 17.62 | qfq | 2,603,253 | 49,936,510 | 4.31% |
| 2023-10-27 | 18.18 | 18.69 | 17.58 | 18.58 | 16.89 | qfq | 2,534,486 | 45,884,741 | 1.59% |
| 2023-10-26 | 18.10 | 18.37 | 17.92 | 18.29 | 16.63 | qfq | 1,163,175 | 21,101,828 | 0.55% |
| 2023-10-25 | 18.41 | 18.57 | 18.15 | 18.19 | 16.54 | qfq | 907,553 | 16,640,408 | -0.49% |
| 2023-10-24 | 18.04 | 18.49 | 17.89 | 18.28 | 16.62 | qfq | 976,333 | 17,762,940 | 1.33% |
| 2023-10-23 | 18.44 | 18.51 | 17.89 | 18.04 | 16.40 | qfq | 973,087 | 17,674,698 | -2.17% |
| 2023-10-20 | 18.79 | 18.80 | 18.42 | 18.44 | 16.76 | qfq | 776,647 | 14,413,229 | -1.65% |
| 2023-10-19 | 19.08 | 19.23 | 18.70 | 18.75 | 17.05 | qfq | 1,145,547 | 21,635,872 | -1.73% |
| 2023-10-18 | 19.41 | 19.54 | 19.05 | 19.08 | 17.35 | qfq | 805,772 | 15,455,532 | -1.50% |
| 2023-10-17 | 19.56 | 19.84 | 19.11 | 19.37 | 17.61 | qfq | 1,212,190 | 23,394,057 | -0.92% |
| 2023-10-16 | 19.90 | 19.99 | 19.41 | 19.55 | 17.77 | qfq | 1,047,019 | 20,496,041 | -0.81% |
| 2023-10-13 | 19.73 | 19.89 | 19.53 | 19.71 | 17.92 | qfq | 1,030,254 | 20,254,685 | -0.55% |
| 2023-10-12 | 20.00 | 20.28 | 19.75 | 19.82 | 18.02 | qfq | 1,491,217 | 29,706,904 | -0.90% |
| 2023-10-11 | 19.71 | 20.44 | 19.70 | 20.00 | 18.18 | qfq | 1,340,468 | 26,991,993 | 0.65% |
| 2023-10-10 | 20.33 | 20.48 | 19.82 | 19.87 | 18.06 | qfq | 1,568,743 | 31,429,683 | -2.60% |
| 2023-10-09 | 20.58 | 20.79 | 20.28 | 20.40 | 18.55 | qfq | 1,107,003 | 22,590,634 | -1.35% |
| 2023-09-28 | 20.89 | 20.89 | 20.52 | 20.68 | 18.80 | qfq | 1,529,600 | 31,564,236 | -1.01% |
| 2023-09-27 | 20.21 | 20.96 | 20.18 | 20.89 | 18.99 | qfq | 1,881,619 | 38,956,996 | 2.40% |
| 2023-09-26 | 20.26 | 20.49 | 20.18 | 20.40 | 18.55 | qfq | 1,322,728 | 26,929,259 | 0.20% |
| 2023-09-25 | 19.86 | 20.48 | 19.70 | 20.36 | 18.51 | qfq | 2,669,651 | 53,876,775 | 2.31% |
| 2023-09-22 | 19.58 | 19.94 | 19.33 | 19.90 | 18.09 | qfq | 1,144,759 | 22,468,559 | 1.63% |
| 2023-09-21 | 19.72 | 19.83 | 19.50 | 19.58 | 17.80 | qfq | 1,089,613 | 21,384,256 | -1.16% |
| 2023-09-20 | 19.89 | 20.08 | 19.78 | 19.81 | 18.01 | qfq | 721,317 | 14,325,469 | -0.65% |
| 2023-09-19 | 20.30 | 20.41 | 19.85 | 19.94 | 18.13 | qfq | 968,490 | 19,423,453 | -1.68% |
| 2023-09-18 | 19.81 | 20.28 | 19.60 | 20.28 | 18.44 | qfq | 2,008,173 | 40,285,773 | 2.37% |
| 2023-09-15 | 20.00 | 20.15 | 19.70 | 19.81 | 18.01 | qfq | 2,511,923 | 49,911,606 | -0.50% |
| 2023-09-14 | 20.31 | 20.31 | 19.88 | 19.91 | 18.10 | qfq | 1,199,825 | 23,982,244 | -2.16% |
| 2023-09-13 | 20.34 | 20.56 | 20.13 | 20.35 | 18.50 | qfq | 1,163,878 | 23,670,180 | -0.34% |
| 2023-09-12 | 20.23 | 20.69 | 20.11 | 20.42 | 18.56 | qfq | 1,764,415 | 36,118,524 | 0.89% |
| 2023-09-11 | 19.69 | 20.31 | 19.52 | 20.24 | 18.40 | qfq | 2,037,579 | 40,882,491 | 2.38% |
| 2023-09-08 | 19.63 | 19.78 | 19.57 | 19.77 | 17.97 | qfq | 791,029 | 15,582,243 | 0.71% |
| 2023-09-07 | 19.91 | 20.03 | 19.60 | 19.63 | 17.85 | qfq | 1,800,610 | 35,599,819 | -1.41% |
| 2023-09-06 | 20.19 | 20.19 | 19.75 | 19.91 | 18.10 | qfq | 2,167,374 | 43,139,909 | -0.70% |
| 2023-09-05 | 20.18 | 20.29 | 19.94 | 20.05 | 18.23 | qfq | 1,572,471 | 31,628,846 | -0.74% |
| 2023-09-04 | 20.30 | 20.38 | 19.89 | 20.20 | 18.36 | qfq | 2,407,707 | 48,362,537 | 0.00% |
| 2023-09-01 | 20.51 | 20.68 | 20.08 | 20.20 | 18.36 | qfq | 2,073,134 | 42,101,550 | -1.80% |
| 2023-08-31 | 20.88 | 20.88 | 20.37 | 20.57 | 18.70 | qfq | 1,509,875 | 30,997,847 | -1.01% |
| 2023-08-30 | 20.70 | 21.06 | 20.50 | 20.78 | 18.89 | qfq | 2,637,600 | 54,936,275 | -0.14% |
| 2023-08-29 | 20.28 | 20.91 | 19.64 | 20.81 | 18.92 | qfq | 6,286,847 | 127,278,931 | 1.86% |
| 2023-08-28 | 21.48 | 21.55 | 20.33 | 20.43 | 18.57 | qfq | 2,039,320 | 42,261,994 | -0.15% |
| 2023-08-25 | 20.88 | 21.08 | 20.20 | 20.46 | 18.60 | qfq | 1,462,854 | 30,297,578 | -1.73% |
| 2023-08-24 | 20.60 | 21.09 | 20.51 | 20.82 | 18.93 | qfq | 1,749,688 | 36,498,516 | 1.22% |
| 2023-08-23 | 20.97 | 21.06 | 20.55 | 20.57 | 18.70 | qfq | 677,924 | 14,013,849 | -1.44% |
| 2023-08-22 | 20.82 | 21.10 | 20.62 | 20.87 | 18.97 | qfq | 970,597 | 20,189,814 | 0.24% |
| 2023-08-21 | 20.91 | 21.24 | 20.80 | 20.82 | 18.93 | qfq | 852,566 | 17,914,867 | -0.43% |
| 2023-08-18 | 21.11 | 21.40 | 20.88 | 20.91 | 19.01 | qfq | 1,105,609 | 23,322,596 | -1.09% |
| 2023-08-17 | 21.18 | 21.30 | 21.01 | 21.14 | 19.22 | qfq | 735,677 | 15,537,430 | -0.19% |
| 2023-08-16 | 21.20 | 21.47 | 21.00 | 21.18 | 19.26 | qfq | 824,087 | 17,534,824 | -0.42% |
| 2023-08-15 | 21.07 | 21.48 | 20.94 | 21.27 | 19.34 | qfq | 1,054,860 | 22,388,949 | 0.95% |
| 2023-08-14 | 21.36 | 21.38 | 20.85 | 21.07 | 19.16 | qfq | 1,867,037 | 39,342,930 | -0.43% |
| 2023-08-11 | 21.48 | 21.56 | 21.15 | 21.16 | 19.24 | qfq | 1,289,780 | 27,427,408 | -1.35% |
| 2023-08-10 | 21.32 | 21.63 | 21.21 | 21.45 | 19.50 | qfq | 929,705 | 19,972,606 | 0.61% |
| 2023-08-09 | 21.36 | 21.57 | 21.24 | 21.32 | 19.38 | qfq | 1,017,183 | 21,747,155 | -0.47% |
| 2023-08-08 | 21.58 | 21.81 | 21.30 | 21.42 | 19.47 | qfq | 1,489,758 | 31,869,450 | -0.74% |
| 2023-08-07 | 22.21 | 22.35 | 21.51 | 21.58 | 19.62 | qfq | 2,691,555 | 58,437,255 | -2.84% |
| 2023-08-04 | 22.65 | 22.69 | 22.11 | 22.21 | 20.19 | qfq | 1,614,365 | 35,954,625 | -1.46% |
| 2023-08-03 | 22.55 | 22.77 | 22.37 | 22.54 | 20.49 | qfq | 1,278,978 | 28,769,985 | -0.04% |
| 2023-08-02 | 23.30 | 23.30 | 22.33 | 22.55 | 20.50 | qfq | 1,822,906 | 41,143,510 | -2.51% |
| 2023-08-01 | 22.75 | 23.38 | 22.75 | 23.13 | 21.03 | qfq | 1,820,016 | 42,229,349 | 1.14% |
| 2023-07-31 | 24.12 | 24.12 | 22.75 | 22.87 | 20.79 | qfq | 2,037,766 | 47,023,263 | -3.83% |
| 2023-07-28 | 23.25 | 23.88 | 23.12 | 23.78 | 21.62 | qfq | 888,585 | 20,977,530 | 2.10% |
| 2023-07-27 | 23.61 | 23.65 | 23.14 | 23.29 | 21.17 | qfq | 784,860 | 18,312,928 | -0.51% |
| 2023-07-26 | 23.23 | 23.82 | 22.91 | 23.41 | 21.28 | qfq | 1,225,221 | 28,785,020 | 0.56% |
| 2023-07-25 | 23.40 | 23.45 | 22.88 | 23.28 | 21.16 | qfq | 1,318,070 | 30,517,517 | 0.78% |
| 2023-07-24 | 23.42 | 23.66 | 23.01 | 23.10 | 21.00 | qfq | 1,163,601 | 27,018,329 | -1.03% |
| 2023-07-21 | 23.22 | 23.54 | 23.00 | 23.34 | 21.22 | qfq | 767,830 | 17,926,649 | 0.95% |
| 2023-07-20 | 23.64 | 23.68 | 23.05 | 23.12 | 21.02 | qfq | 1,100,675 | 25,635,401 | -1.24% |
| 2023-07-19 | 23.75 | 23.75 | 23.20 | 23.41 | 21.28 | qfq | 956,182 | 22,376,812 | -0.68% |
| 2023-07-18 | 23.85 | 24.11 | 23.46 | 23.57 | 21.43 | qfq | 798,499 | 18,852,550 | -1.17% |