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
赛分科技688758.SH
最近收盘价23.562026-07-17
最近交易日2026-07-17
成交量（股）15,999,088
成交额（元）353,407,228
日线记录365
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 365 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 | 23.00 | 23.81 | 20.31 | 23.56 | 23.56 | qfq | 15,999,088 | 353,407,228 | 3.88% |
| 2026-07-16 | 22.88 | 23.29 | 22.13 | 22.68 | 22.68 | qfq | 9,481,358 | 215,552,571 | -1.82% |
| 2026-07-15 | 23.24 | 24.67 | 22.65 | 23.10 | 23.10 | qfq | 12,573,460 | 292,925,315 | 0.17% |
| 2026-07-14 | 22.36 | 23.06 | 21.10 | 23.06 | 23.06 | qfq | 14,394,400 | 321,589,123 | 2.26% |
| 2026-07-13 | 21.19 | 23.33 | 21.03 | 22.55 | 22.55 | qfq | 14,662,812 | 328,494,282 | 6.27% |
| 2026-07-10 | 20.21 | 21.79 | 19.97 | 21.22 | 21.22 | qfq | 8,521,273 | 180,478,829 | 3.77% |
| 2026-07-09 | 19.83 | 20.67 | 19.20 | 20.45 | 20.45 | qfq | 4,964,034 | 99,379,735 | 2.76% |
| 2026-07-08 | 21.00 | 21.10 | 19.82 | 19.90 | 19.90 | qfq | 5,349,695 | 108,561,104 | -5.33% |
| 2026-07-07 | 21.41 | 22.04 | 20.92 | 21.02 | 21.02 | qfq | 5,131,480 | 110,098,055 | -2.82% |
| 2026-07-06 | 22.00 | 23.30 | 21.63 | 21.63 | 21.63 | qfq | 8,153,487 | 181,592,395 | -1.05% |
| 2026-07-03 | 21.77 | 22.22 | 21.34 | 21.86 | 21.86 | qfq | 8,300,043 | 181,520,174 | 0.37% |
| 2026-07-02 | 22.66 | 22.87 | 21.60 | 21.78 | 21.78 | qfq | 9,553,478 | 210,588,456 | -4.81% |
| 2026-07-01 | 21.91 | 22.97 | 21.02 | 22.88 | 22.88 | qfq | 10,441,782 | 230,785,877 | 3.95% |
| 2026-06-30 | 21.60 | 22.01 | 21.04 | 22.01 | 22.01 | qfq | 8,666,712 | 186,726,848 | 1.76% |
| 2026-06-29 | 19.20 | 21.67 | 18.94 | 21.63 | 21.63 | qfq | 12,443,726 | 258,997,949 | 12.66% |
| 2026-06-26 | 19.50 | 19.77 | 18.92 | 19.20 | 19.20 | qfq | 4,748,621 | 91,685,746 | -2.04% |
| 2026-06-25 | 19.67 | 20.28 | 19.33 | 19.60 | 19.60 | qfq | 6,935,809 | 137,442,209 | -0.31% |
| 2026-06-24 | 19.20 | 20.18 | 18.89 | 19.66 | 19.66 | qfq | 4,740,147 | 92,175,515 | 1.08% |
| 2026-06-23 | 19.01 | 19.84 | 18.95 | 19.45 | 19.45 | qfq | 3,632,854 | 70,766,641 | 0.88% |
| 2026-06-22 | 19.75 | 19.89 | 18.66 | 19.28 | 19.28 | qfq | 5,062,239 | 96,845,783 | -3.16% |
| 2026-06-18 | 20.19 | 20.29 | 19.79 | 19.91 | 19.91 | qfq | 4,612,989 | 92,209,257 | -0.65% |
| 2026-06-17 | 20.33 | 20.50 | 19.93 | 20.04 | 20.04 | qfq | 4,657,903 | 93,504,921 | -1.72% |
| 2026-06-16 | 20.08 | 20.79 | 20.07 | 20.39 | 20.39 | qfq | 6,879,506 | 140,541,272 | 0.54% |
| 2026-06-15 | 19.66 | 20.38 | 19.20 | 20.28 | 20.28 | qfq | 7,867,031 | 156,251,268 | 2.17% |
| 2026-06-12 | 19.20 | 20.04 | 19.05 | 19.85 | 19.85 | qfq | 10,589,766 | 208,888,451 | 4.42% |
| 2026-06-11 | 17.65 | 19.18 | 17.38 | 19.01 | 19.01 | qfq | 6,919,911 | 129,563,686 | 7.40% |
| 2026-06-10 | 17.20 | 17.73 | 16.90 | 17.70 | 17.70 | qfq | 2,863,494 | 49,582,703 | 2.79% |
| 2026-06-09 | 16.96 | 17.30 | 16.39 | 17.22 | 17.22 | qfq | 2,218,347 | 37,605,752 | 3.73% |
| 2026-06-08 | 17.00 | 17.13 | 16.31 | 16.60 | 16.60 | qfq | 3,413,032 | 57,085,574 | -4.60% |
| 2026-06-05 | 17.60 | 17.65 | 17.20 | 17.40 | 17.40 | qfq | 1,939,872 | 33,792,268 | 0.06% |
| 2026-06-04 | 17.83 | 18.00 | 17.01 | 17.39 | 17.39 | qfq | 2,333,573 | 40,519,302 | -2.19% |
| 2026-06-03 | 18.39 | 18.39 | 17.65 | 17.78 | 17.78 | qfq | 2,170,834 | 38,944,224 | -2.74% |
| 2026-06-02 | 18.29 | 18.58 | 17.81 | 18.28 | 18.28 | qfq | 2,646,870 | 48,120,614 | -0.11% |
| 2026-06-01 | 18.48 | 18.97 | 18.13 | 18.30 | 18.30 | qfq | 2,965,162 | 54,603,201 | -0.97% |
| 2026-05-29 | 18.98 | 19.35 | 18.24 | 18.48 | 18.48 | qfq | 4,246,693 | 78,793,805 | -3.95% |
| 2026-05-28 | 19.58 | 19.95 | 18.85 | 19.24 | 19.24 | qfq | 3,009,299 | 58,082,961 | -1.74% |
| 2026-05-27 | 18.90 | 20.20 | 18.73 | 19.58 | 19.58 | qfq | 6,017,679 | 118,190,055 | 3.00% |
| 2026-05-26 | 19.50 | 19.60 | 18.50 | 19.01 | 19.01 | qfq | 3,992,919 | 74,995,850 | -2.51% |
| 2026-05-25 | 20.09 | 20.18 | 19.31 | 19.50 | 19.50 | qfq | 3,332,607 | 65,531,366 | -2.45% |
| 2026-05-22 | 19.26 | 20.08 | 19.14 | 19.99 | 19.99 | qfq | 3,836,623 | 75,968,234 | 3.63% |
| 2026-05-21 | 19.76 | 20.40 | 19.24 | 19.29 | 19.29 | qfq | 4,616,160 | 91,764,291 | -3.74% |
| 2026-05-20 | 19.47 | 20.37 | 19.22 | 20.04 | 20.04 | qfq | 4,611,570 | 92,480,968 | 2.82% |
| 2026-05-19 | 19.40 | 19.55 | 19.05 | 19.49 | 19.49 | qfq | 2,914,801 | 56,292,406 | 0.05% |
| 2026-05-18 | 19.60 | 19.88 | 19.29 | 19.48 | 19.48 | qfq | 2,867,761 | 55,991,882 | -0.92% |
| 2026-05-15 | 19.88 | 20.63 | 19.48 | 19.66 | 19.66 | qfq | 4,543,636 | 91,079,525 | -1.21% |
| 2026-05-14 | 20.49 | 20.55 | 19.87 | 19.90 | 19.90 | qfq | 4,500,925 | 91,009,897 | -2.88% |
| 2026-05-13 | 19.63 | 20.74 | 19.40 | 20.49 | 20.49 | qfq | 6,375,381 | 128,879,762 | 4.33% |
| 2026-05-12 | 19.50 | 19.75 | 19.37 | 19.64 | 19.64 | qfq | 5,095,505 | 99,887,073 | 0.41% |
| 2026-05-11 | 19.68 | 19.90 | 19.06 | 19.56 | 19.56 | qfq | 4,822,271 | 93,481,941 | -1.26% |
| 2026-05-08 | 19.88 | 20.30 | 19.50 | 19.81 | 19.81 | qfq | 3,993,354 | 79,091,354 | -0.30% |
| 2026-05-07 | 19.57 | 19.95 | 19.45 | 19.87 | 19.87 | qfq | 4,337,780 | 85,681,713 | 1.53% |
| 2026-05-06 | 19.74 | 19.85 | 19.40 | 19.57 | 19.57 | qfq | 3,768,734 | 73,805,833 | 0.51% |
| 2026-04-30 | 19.75 | 19.93 | 19.42 | 19.47 | 19.47 | qfq | 2,889,008 | 56,571,324 | -2.31% |
| 2026-04-29 | 19.84 | 20.14 | 19.70 | 19.93 | 19.93 | qfq | 2,490,863 | 49,603,683 | 0.45% |
| 2026-04-28 | 20.13 | 20.22 | 19.79 | 19.84 | 19.84 | qfq | 3,102,429 | 61,897,955 | -1.34% |
| 2026-04-27 | 20.00 | 20.37 | 20.00 | 20.11 | 20.11 | qfq | 3,193,542 | 64,474,759 | -0.25% |
| 2026-04-24 | 20.44 | 20.44 | 19.77 | 20.16 | 20.16 | qfq | 3,917,921 | 78,763,915 | -0.10% |
| 2026-04-23 | 21.35 | 21.96 | 19.91 | 20.18 | 20.18 | qfq | 8,198,377 | 168,069,284 | -5.66% |
| 2026-04-22 | 21.39 | 21.49 | 20.39 | 21.39 | 21.39 | qfq | 7,818,212 | 164,658,594 | -2.73% |
| 2026-04-21 | 21.55 | 21.99 | 21.20 | 21.99 | 21.99 | qfq | 5,248,890 | 113,740,973 | 2.42% |
| 2026-04-20 | 21.40 | 21.95 | 20.89 | 21.47 | 21.47 | qfq | 5,628,635 | 120,670,817 | 1.90% |
| 2026-04-17 | 20.74 | 21.19 | 20.56 | 21.07 | 21.07 | qfq | 4,934,434 | 102,830,671 | 0.33% |
| 2026-04-16 | 20.76 | 21.19 | 20.40 | 21.00 | 21.00 | qfq | 6,605,754 | 137,993,219 | 2.04% |
| 2026-04-15 | 19.99 | 20.78 | 19.85 | 20.58 | 20.58 | qfq | 5,589,259 | 113,932,229 | 2.54% |
| 2026-04-14 | 20.08 | 20.11 | 19.60 | 20.07 | 20.07 | qfq | 4,280,069 | 84,877,175 | 0.00% |
| 2026-04-13 | 20.50 | 20.70 | 19.72 | 20.07 | 20.07 | qfq | 6,755,270 | 136,420,853 | -3.46% |
| 2026-04-10 | 19.60 | 21.48 | 19.55 | 20.79 | 20.79 | qfq | 11,189,036 | 231,476,454 | 7.78% |
| 2026-04-09 | 20.05 | 20.09 | 19.20 | 19.29 | 19.29 | qfq | 3,057,461 | 59,636,831 | -3.36% |
| 2026-04-08 | 19.75 | 19.98 | 19.50 | 19.96 | 19.96 | qfq | 2,864,724 | 56,835,070 | 3.69% |
| 2026-04-07 | 19.20 | 19.56 | 18.80 | 19.25 | 19.25 | qfq | 2,809,820 | 53,801,610 | -0.16% |
| 2026-04-03 | 20.01 | 20.01 | 19.26 | 19.28 | 19.28 | qfq | 3,255,326 | 63,442,185 | -3.65% |
| 2026-04-02 | 19.88 | 20.26 | 19.71 | 20.01 | 20.01 | qfq | 4,146,118 | 82,975,226 | 0.15% |
| 2026-04-01 | 19.66 | 20.33 | 19.40 | 19.98 | 19.98 | qfq | 7,680,780 | 152,274,333 | 1.68% |
| 2026-03-31 | 18.77 | 20.19 | 18.11 | 19.65 | 19.65 | qfq | 10,241,025 | 199,347,407 | 10.08% |
| 2026-03-30 | 17.35 | 18.00 | 17.25 | 17.85 | 17.85 | qfq | 2,973,948 | 52,938,896 | 2.88% |
| 2026-03-27 | 16.56 | 17.49 | 16.53 | 17.35 | 17.35 | qfq | 1,780,828 | 30,666,876 | 3.27% |
| 2026-03-26 | 17.05 | 17.24 | 16.66 | 16.80 | 16.80 | qfq | 1,432,375 | 24,203,790 | -1.18% |
| 2026-03-25 | 17.06 | 17.17 | 16.85 | 17.00 | 17.00 | qfq | 1,814,340 | 30,886,713 | 0.59% |
| 2026-03-24 | 16.47 | 16.97 | 16.20 | 16.90 | 16.90 | qfq | 3,305,955 | 54,806,280 | 5.30% |
| 2026-03-23 | 17.10 | 17.43 | 15.85 | 16.05 | 16.05 | qfq | 4,569,449 | 74,967,526 | -7.97% |
| 2026-03-20 | 18.24 | 18.44 | 17.39 | 17.44 | 17.44 | qfq | 2,453,505 | 43,727,584 | -3.91% |
| 2026-03-19 | 18.51 | 18.57 | 18.10 | 18.15 | 18.15 | qfq | 1,728,320 | 31,627,501 | -2.79% |
| 2026-03-18 | 18.52 | 18.75 | 18.23 | 18.67 | 18.67 | qfq | 1,652,276 | 30,459,472 | 1.30% |
| 2026-03-17 | 19.26 | 19.30 | 18.37 | 18.43 | 18.43 | qfq | 2,894,790 | 54,201,670 | -3.86% |
| 2026-03-16 | 19.02 | 19.37 | 18.87 | 19.17 | 19.17 | qfq | 1,864,408 | 35,680,033 | 0.79% |
| 2026-03-13 | 19.25 | 19.49 | 19.02 | 19.02 | 19.02 | qfq | 1,997,125 | 38,337,393 | -1.45% |
| 2026-03-12 | 19.13 | 19.34 | 19.01 | 19.30 | 19.30 | qfq | 1,959,258 | 37,556,627 | 0.94% |
| 2026-03-11 | 19.33 | 19.57 | 19.02 | 19.12 | 19.12 | qfq | 2,734,815 | 52,753,056 | -1.09% |
| 2026-03-10 | 19.01 | 19.60 | 18.90 | 19.33 | 19.33 | qfq | 2,832,766 | 54,763,504 | 1.68% |
| 2026-03-09 | 19.00 | 19.30 | 18.46 | 19.01 | 19.01 | qfq | 4,085,363 | 77,367,259 | 1.93% |
| 2026-03-06 | 18.26 | 18.84 | 18.26 | 18.65 | 18.65 | qfq | 2,364,187 | 43,926,411 | 1.52% |
| 2026-03-05 | 18.19 | 18.49 | 18.11 | 18.37 | 18.37 | qfq | 2,416,882 | 44,298,313 | 2.28% |
| 2026-03-04 | 18.42 | 18.56 | 17.83 | 17.96 | 17.96 | qfq | 4,082,806 | 74,061,956 | -2.44% |
| 2026-03-03 | 20.10 | 20.10 | 18.33 | 18.41 | 18.41 | qfq | 6,772,409 | 128,786,634 | -8.27% |
| 2026-03-02 | 20.07 | 20.60 | 19.72 | 20.07 | 20.07 | qfq | 5,922,019 | 119,735,681 | -0.20% |
| 2026-02-27 | 20.57 | 20.58 | 20.11 | 20.11 | 20.11 | qfq | 3,011,495 | 60,931,626 | -2.38% |
| 2026-02-26 | 20.31 | 20.60 | 20.05 | 20.60 | 20.60 | qfq | 4,018,969 | 81,590,507 | 0.59% |
| 2026-02-25 | 20.28 | 20.77 | 20.11 | 20.48 | 20.48 | qfq | 3,883,285 | 79,858,489 | 1.19% |
| 2026-02-24 | 20.30 | 20.84 | 20.12 | 20.24 | 20.24 | qfq | 5,001,374 | 102,133,778 | -0.15% |
| 2026-02-13 | 19.90 | 20.37 | 19.72 | 20.27 | 20.27 | qfq | 6,103,907 | 122,889,614 | 1.86% |
| 2026-02-12 | 19.99 | 20.03 | 19.62 | 19.90 | 19.90 | qfq | 5,196,950 | 103,139,291 | 0.25% |
| 2026-02-11 | 19.20 | 20.70 | 19.20 | 19.85 | 19.85 | qfq | 8,386,133 | 167,927,566 | 3.17% |
| 2026-02-10 | 19.10 | 19.43 | 18.98 | 19.24 | 19.24 | qfq | 2,434,334 | 46,861,285 | 0.26% |
| 2026-02-09 | 19.00 | 19.48 | 18.82 | 19.19 | 19.19 | qfq | 3,759,099 | 72,122,039 | 1.64% |
| 2026-02-06 | 18.87 | 19.18 | 18.67 | 18.88 | 18.88 | qfq | 2,102,280 | 39,827,547 | 0.05% |
| 2026-02-05 | 18.89 | 19.25 | 18.75 | 18.87 | 18.87 | qfq | 3,005,206 | 56,932,766 | 0.11% |
| 2026-02-04 | 19.15 | 19.15 | 18.70 | 18.85 | 18.85 | qfq | 3,150,210 | 59,478,478 | -1.41% |
| 2026-02-03 | 18.92 | 19.39 | 18.71 | 19.12 | 19.12 | qfq | 4,686,070 | 89,290,286 | 2.25% |
| 2026-02-02 | 18.16 | 19.33 | 18.06 | 18.70 | 18.70 | qfq | 6,142,393 | 115,955,730 | 1.80% |
| 2026-01-30 | 18.18 | 18.44 | 17.91 | 18.37 | 18.37 | qfq | 2,348,468 | 42,811,432 | 0.27% |
| 2026-01-29 | 18.61 | 18.92 | 18.25 | 18.32 | 18.32 | qfq | 4,554,099 | 84,226,242 | -2.40% |
| 2026-01-28 | 19.13 | 19.30 | 18.66 | 18.77 | 18.77 | qfq | 3,577,235 | 67,576,445 | -2.44% |
| 2026-01-27 | 19.65 | 19.70 | 18.32 | 19.24 | 19.24 | qfq | 6,666,310 | 126,351,115 | -2.68% |
| 2026-01-26 | 19.47 | 20.13 | 19.30 | 19.77 | 19.77 | qfq | 6,471,867 | 128,125,406 | 1.65% |
| 2026-01-23 | 19.30 | 19.55 | 19.27 | 19.45 | 19.45 | qfq | 2,797,304 | 54,312,068 | 1.20% |
| 2026-01-22 | 19.44 | 19.44 | 19.17 | 19.22 | 19.22 | qfq | 2,231,382 | 42,921,186 | -0.52% |
| 2026-01-21 | 18.90 | 19.45 | 18.80 | 19.32 | 19.32 | qfq | 2,956,290 | 56,853,551 | 1.95% |
| 2026-01-20 | 19.22 | 19.28 | 18.88 | 18.95 | 18.95 | qfq | 2,822,361 | 53,761,893 | -1.40% |
| 2026-01-19 | 19.52 | 19.55 | 19.15 | 19.22 | 19.22 | qfq | 3,837,509 | 74,075,387 | -0.93% |
| 2026-01-16 | 19.48 | 19.68 | 19.02 | 19.40 | 19.40 | qfq | 4,238,056 | 81,830,720 | 0.88% |
| 2026-01-15 | 19.00 | 19.45 | 18.80 | 19.23 | 19.23 | qfq | 4,931,718 | 94,465,541 | 1.05% |
| 2026-01-14 | 18.65 | 19.56 | 18.57 | 19.03 | 19.03 | qfq | 7,293,656 | 139,900,524 | 2.48% |
| 2026-01-13 | 18.57 | 19.10 | 18.46 | 18.57 | 18.57 | qfq | 6,487,361 | 121,293,798 | -1.01% |
| 2026-01-12 | 18.05 | 18.85 | 18.05 | 18.76 | 18.76 | qfq | 7,984,667 | 147,836,215 | 2.01% |
| 2026-01-09 | 18.43 | 18.73 | 18.13 | 18.39 | 18.39 | qfq | 4,014,810 | 73,770,933 | -0.05% |
| 2026-01-08 | 18.64 | 18.67 | 18.31 | 18.40 | 18.40 | qfq | 2,508,962 | 46,359,882 | -0.81% |
| 2026-01-07 | 18.46 | 18.95 | 18.32 | 18.55 | 18.55 | qfq | 3,381,442 | 62,906,932 | 0.98% |
| 2026-01-06 | 18.48 | 18.50 | 18.21 | 18.37 | 18.37 | qfq | 2,246,279 | 41,267,323 | 0.11% |
| 2026-01-05 | 17.96 | 18.45 | 17.67 | 18.35 | 18.35 | qfq | 2,557,291 | 46,577,104 | 3.50% |
| 2025-12-31 | 18.06 | 18.06 | 17.50 | 17.73 | 17.73 | qfq | 1,524,968 | 27,007,378 | -1.12% |
| 2025-12-30 | 17.92 | 18.00 | 17.78 | 17.93 | 17.93 | qfq | 1,588,613 | 28,377,576 | 0.00% |
| 2025-12-29 | 18.21 | 18.23 | 17.90 | 17.93 | 17.93 | qfq | 1,463,191 | 26,372,679 | -1.27% |
| 2025-12-26 | 18.43 | 18.43 | 18.04 | 18.16 | 18.16 | qfq | 2,056,660 | 37,414,195 | -1.25% |
| 2025-12-25 | 18.18 | 18.40 | 18.07 | 18.39 | 18.39 | qfq | 1,930,457 | 35,328,381 | 1.66% |
| 2025-12-24 | 18.03 | 18.16 | 17.90 | 18.09 | 18.09 | qfq | 1,632,092 | 29,461,039 | 0.17% |
| 2025-12-23 | 18.30 | 18.30 | 17.87 | 18.06 | 18.06 | qfq | 2,033,882 | 36,577,203 | -0.44% |
| 2025-12-22 | 18.51 | 18.57 | 18.11 | 18.14 | 18.14 | qfq | 1,971,021 | 35,963,149 | -1.52% |
| 2025-12-19 | 18.50 | 18.59 | 18.11 | 18.42 | 18.42 | qfq | 1,283,003 | 23,659,961 | 1.10% |
| 2025-12-18 | 18.26 | 18.50 | 18.16 | 18.22 | 18.22 | qfq | 1,569,408 | 28,694,216 | -1.03% |
| 2025-12-17 | 18.32 | 18.48 | 17.89 | 18.41 | 18.41 | qfq | 1,995,472 | 36,169,491 | 1.10% |
| 2025-12-16 | 18.60 | 18.64 | 17.90 | 18.21 | 18.21 | qfq | 2,161,904 | 39,466,614 | -2.10% |
| 2025-12-15 | 19.30 | 19.46 | 18.57 | 18.60 | 18.60 | qfq | 2,461,345 | 46,551,482 | -5.05% |
| 2025-12-12 | 19.69 | 19.69 | 18.90 | 19.59 | 19.59 | qfq | 3,868,604 | 74,145,873 | -0.61% |
| 2025-12-11 | 19.15 | 19.72 | 18.87 | 19.71 | 19.71 | qfq | 3,429,055 | 66,094,021 | 2.60% |
| 2025-12-10 | 19.06 | 19.24 | 18.83 | 19.21 | 19.21 | qfq | 1,742,859 | 33,242,187 | 0.84% |
| 2025-12-09 | 19.24 | 19.42 | 19.01 | 19.05 | 19.05 | qfq | 1,826,327 | 35,049,669 | -0.31% |
| 2025-12-08 | 19.45 | 19.45 | 19.03 | 19.11 | 19.11 | qfq | 1,772,419 | 34,040,667 | -0.26% |
| 2025-12-05 | 19.27 | 19.51 | 18.75 | 19.16 | 19.16 | qfq | 1,773,037 | 33,731,369 | -0.57% |
| 2025-12-04 | 19.49 | 19.56 | 19.03 | 19.27 | 19.27 | qfq | 1,998,495 | 38,507,626 | -1.18% |
| 2025-12-03 | 20.35 | 20.45 | 19.20 | 19.50 | 19.50 | qfq | 3,673,841 | 72,290,606 | -4.22% |
| 2025-12-02 | 20.82 | 20.99 | 20.26 | 20.36 | 20.36 | qfq | 2,865,488 | 58,934,950 | -2.49% |
| 2025-12-01 | 21.34 | 21.56 | 20.73 | 20.88 | 20.88 | qfq | 2,289,668 | 48,207,218 | -2.75% |
| 2025-11-28 | 21.37 | 21.53 | 20.88 | 21.47 | 21.47 | qfq | 2,028,732 | 43,025,507 | 1.04% |
| 2025-11-27 | 21.70 | 22.45 | 21.20 | 21.25 | 21.25 | qfq | 3,543,793 | 76,647,636 | -2.07% |
| 2025-11-26 | 20.30 | 22.16 | 20.29 | 21.70 | 21.70 | qfq | 5,285,514 | 114,117,727 | 7.37% |
| 2025-11-25 | 20.38 | 20.67 | 20.07 | 20.21 | 20.21 | qfq | 2,282,302 | 46,437,407 | -0.83% |
| 2025-11-24 | 20.47 | 20.59 | 19.50 | 20.38 | 20.38 | qfq | 3,232,684 | 64,767,885 | 0.39% |
| 2025-11-21 | 21.25 | 21.55 | 20.30 | 20.30 | 20.30 | qfq | 3,489,425 | 72,183,092 | -5.36% |
| 2025-11-20 | 21.30 | 21.58 | 20.89 | 21.45 | 21.45 | qfq | 3,347,491 | 71,153,862 | 0.70% |
| 2025-11-19 | 22.23 | 22.42 | 21.06 | 21.30 | 21.30 | qfq | 5,085,115 | 109,523,178 | -4.01% |
| 2025-11-18 | 22.05 | 22.88 | 22.01 | 22.19 | 22.19 | qfq | 4,776,884 | 106,797,226 | 0.68% |
| 2025-11-17 | 22.68 | 22.69 | 21.90 | 22.04 | 22.04 | qfq | 4,607,135 | 102,037,143 | -2.82% |
| 2025-11-14 | 21.87 | 23.40 | 21.87 | 22.68 | 22.68 | qfq | 9,019,199 | 205,007,732 | 2.44% |
| 2025-11-13 | 19.85 | 22.85 | 19.77 | 22.14 | 22.14 | qfq | 9,101,711 | 194,789,363 | 10.92% |
| 2025-11-12 | 19.83 | 20.14 | 19.52 | 19.96 | 19.96 | qfq | 2,982,088 | 58,964,245 | -0.30% |
| 2025-11-11 | 19.09 | 20.25 | 19.09 | 20.02 | 20.02 | qfq | 5,114,361 | 101,936,491 | 4.60% |
| 2025-11-10 | 19.55 | 19.68 | 19.04 | 19.14 | 19.14 | qfq | 2,092,599 | 40,247,302 | -1.49% |
| 2025-11-07 | 19.13 | 19.77 | 18.96 | 19.43 | 19.43 | qfq | 3,157,228 | 61,343,834 | 1.57% |
| 2025-11-06 | 19.20 | 19.26 | 18.92 | 19.13 | 19.13 | qfq | 1,724,735 | 32,930,533 | 0.26% |
| 2025-11-05 | 19.00 | 19.20 | 18.82 | 19.08 | 19.08 | qfq | 1,831,416 | 34,824,019 | 0.05% |
| 2025-11-04 | 19.45 | 19.45 | 18.91 | 19.07 | 19.07 | qfq | 1,813,141 | 34,573,397 | -1.55% |
| 2025-11-03 | 19.71 | 19.91 | 19.34 | 19.37 | 19.37 | qfq | 2,881,938 | 56,254,663 | -1.82% |
| 2025-10-31 | 19.63 | 19.99 | 19.57 | 19.73 | 19.73 | qfq | 3,462,835 | 68,457,615 | 0.25% |
| 2025-10-30 | 20.34 | 20.34 | 19.67 | 19.68 | 19.68 | qfq | 3,667,702 | 73,064,307 | -3.24% |
| 2025-10-29 | 20.46 | 20.58 | 19.98 | 20.34 | 20.34 | qfq | 4,121,590 | 83,620,061 | -0.64% |
| 2025-10-28 | 19.75 | 20.74 | 19.65 | 20.47 | 20.47 | qfq | 7,920,516 | 161,456,208 | 4.44% |
| 2025-10-27 | 19.76 | 20.13 | 19.41 | 19.60 | 19.60 | qfq | 5,271,992 | 103,791,726 | -0.20% |
| 2025-10-24 | 19.26 | 20.10 | 19.18 | 19.64 | 19.64 | qfq | 6,550,639 | 128,249,370 | 1.50% |
| 2025-10-23 | 18.88 | 19.47 | 18.73 | 19.35 | 19.35 | qfq | 6,076,648 | 116,984,499 | 2.98% |
| 2025-10-22 | 19.04 | 19.15 | 18.70 | 18.79 | 18.79 | qfq | 3,305,776 | 62,296,618 | -1.52% |
| 2025-10-21 | 18.53 | 19.26 | 18.41 | 19.08 | 19.08 | qfq | 5,492,344 | 104,065,092 | 2.75% |
| 2025-10-20 | 18.80 | 18.97 | 18.39 | 18.57 | 18.57 | qfq | 6,225,876 | 115,846,147 | -1.49% |
| 2025-10-17 | 18.62 | 19.67 | 18.59 | 18.85 | 18.85 | qfq | 10,478,664 | 199,811,382 | 1.24% |
| 2025-10-16 | 18.91 | 19.98 | 18.52 | 18.62 | 18.62 | qfq | 13,301,933 | 254,806,863 | 9.02% |
| 2025-10-15 | 17.14 | 17.19 | 16.90 | 17.08 | 17.08 | qfq | 1,227,107 | 20,915,086 | 0.00% |
| 2025-10-14 | 17.38 | 17.44 | 16.98 | 17.08 | 17.08 | qfq | 1,543,236 | 26,535,401 | -1.27% |
| 2025-10-13 | 17.14 | 17.46 | 16.81 | 17.30 | 17.30 | qfq | 1,741,113 | 29,886,787 | -1.14% |
| 2025-10-10 | 17.73 | 17.75 | 17.37 | 17.50 | 17.50 | qfq | 1,623,032 | 28,420,629 | -0.85% |
| 2025-10-09 | 17.80 | 17.92 | 17.46 | 17.65 | 17.65 | qfq | 1,918,090 | 33,843,685 | -0.56% |
| 2025-09-30 | 17.76 | 17.87 | 17.68 | 17.75 | 17.75 | qfq | 1,143,801 | 20,335,097 | 0.06% |
| 2025-09-29 | 17.81 | 18.15 | 17.60 | 17.74 | 17.74 | qfq | 1,229,625 | 21,821,443 | -0.39% |
| 2025-09-26 | 18.29 | 18.35 | 17.81 | 17.81 | 17.81 | qfq | 1,482,602 | 26,662,008 | -2.68% |
| 2025-09-25 | 18.39 | 18.51 | 18.17 | 18.30 | 18.30 | qfq | 1,662,634 | 30,487,206 | -0.65% |
| 2025-09-24 | 17.71 | 18.57 | 17.63 | 18.42 | 18.42 | qfq | 2,329,020 | 42,425,205 | 3.54% |
| 2025-09-23 | 18.04 | 18.06 | 17.45 | 17.79 | 17.76 | qfq | 2,023,041 | 35,706,172 | -1.22% |
| 2025-09-22 | 18.33 | 18.35 | 17.88 | 18.01 | 17.98 | qfq | 1,911,196 | 34,515,910 | -1.75% |
| 2025-09-19 | 18.50 | 18.70 | 18.08 | 18.33 | 18.30 | qfq | 2,337,502 | 42,903,007 | 0.60% |
| 2025-09-18 | 18.37 | 18.76 | 18.09 | 18.22 | 18.19 | qfq | 3,269,596 | 60,326,843 | -0.60% |
| 2025-09-17 | 18.27 | 18.60 | 18.05 | 18.33 | 18.30 | qfq | 2,460,599 | 45,031,212 | 0.33% |
| 2025-09-16 | 18.11 | 18.34 | 17.96 | 18.27 | 18.24 | qfq | 1,724,652 | 31,299,776 | 0.88% |
| 2025-09-15 | 18.10 | 18.28 | 18.01 | 18.11 | 18.08 | qfq | 1,239,908 | 22,499,318 | -0.33% |
| 2025-09-12 | 18.03 | 18.30 | 17.86 | 18.17 | 18.14 | qfq | 2,324,082 | 42,099,547 | 0.44% |
| 2025-09-11 | 17.70 | 18.18 | 17.45 | 18.09 | 18.06 | qfq | 2,204,490 | 39,440,519 | 1.63% |
| 2025-09-10 | 18.23 | 18.23 | 17.71 | 17.80 | 17.77 | qfq | 1,615,447 | 28,852,381 | -0.89% |
| 2025-09-09 | 18.80 | 18.80 | 17.88 | 17.96 | 17.93 | qfq | 2,405,131 | 43,635,305 | -2.87% |
| 2025-09-08 | 18.39 | 18.72 | 18.33 | 18.49 | 18.46 | qfq | 1,816,480 | 33,646,830 | 0.60% |
| 2025-09-05 | 18.04 | 18.41 | 18.02 | 18.38 | 18.35 | qfq | 2,528,569 | 46,176,955 | 1.88% |
| 2025-09-04 | 18.48 | 18.65 | 17.63 | 18.04 | 18.01 | qfq | 2,757,198 | 50,056,333 | -2.38% |
| 2025-09-03 | 18.85 | 18.95 | 18.30 | 18.48 | 18.45 | qfq | 2,401,070 | 44,677,075 | -1.02% |
| 2025-09-02 | 19.56 | 19.60 | 18.53 | 18.67 | 18.64 | qfq | 3,636,390 | 68,552,768 | -4.11% |
| 2025-09-01 | 19.50 | 19.74 | 19.40 | 19.47 | 19.44 | qfq | 2,686,469 | 52,465,161 | 0.52% |
| 2025-08-29 | 19.61 | 19.79 | 19.30 | 19.37 | 19.34 | qfq | 2,727,665 | 53,079,206 | -1.92% |
| 2025-08-28 | 19.61 | 19.78 | 19.17 | 19.75 | 19.72 | qfq | 4,139,493 | 80,876,290 | 0.71% |
| 2025-08-27 | 20.25 | 20.51 | 19.56 | 19.61 | 19.58 | qfq | 4,357,826 | 87,251,110 | -2.92% |
| 2025-08-26 | 20.88 | 20.88 | 20.18 | 20.20 | 20.17 | qfq | 3,781,854 | 77,143,314 | -2.42% |
| 2025-08-25 | 20.59 | 21.08 | 20.09 | 20.70 | 20.67 | qfq | 6,959,717 | 143,231,673 | 2.73% |
| 2025-08-22 | 19.18 | 21.50 | 19.18 | 20.15 | 20.12 | qfq | 6,713,308 | 136,738,562 | 4.24% |
| 2025-08-21 | 19.70 | 19.89 | 19.22 | 19.33 | 19.30 | qfq | 3,012,307 | 58,620,992 | -1.78% |
| 2025-08-20 | 19.56 | 19.75 | 19.28 | 19.68 | 19.65 | qfq | 2,830,899 | 55,242,255 | -0.05% |
| 2025-08-19 | 19.60 | 20.18 | 19.30 | 19.69 | 19.66 | qfq | 4,793,228 | 94,657,083 | 0.92% |
| 2025-08-18 | 19.11 | 19.78 | 19.11 | 19.51 | 19.48 | qfq | 5,187,181 | 101,055,900 | 2.15% |
| 2025-08-15 | 18.33 | 19.10 | 18.33 | 19.10 | 19.07 | qfq | 3,487,975 | 65,595,771 | 3.80% |
| 2025-08-14 | 18.96 | 19.07 | 18.35 | 18.40 | 18.37 | qfq | 3,666,162 | 68,653,322 | -2.23% |
| 2025-08-13 | 18.68 | 18.90 | 18.56 | 18.82 | 18.79 | qfq | 2,904,833 | 54,475,460 | 1.07% |
| 2025-08-12 | 18.95 | 18.95 | 18.50 | 18.62 | 18.59 | qfq | 2,646,196 | 49,364,695 | -1.74% |
| 2025-08-11 | 18.57 | 18.97 | 18.43 | 18.95 | 18.92 | qfq | 3,203,851 | 60,263,945 | 2.93% |
| 2025-08-08 | 18.28 | 18.76 | 18.25 | 18.41 | 18.38 | qfq | 2,415,102 | 44,478,311 | 0.16% |
| 2025-08-07 | 18.39 | 18.68 | 18.23 | 18.38 | 18.35 | qfq | 2,798,272 | 51,504,195 | -0.81% |
| 2025-08-06 | 18.76 | 18.80 | 18.41 | 18.53 | 18.50 | qfq | 2,316,498 | 42,939,080 | -0.80% |
| 2025-08-05 | 18.68 | 18.84 | 18.38 | 18.68 | 18.65 | qfq | 2,512,795 | 46,717,119 | 0.00% |
| 2025-08-04 | 18.20 | 18.72 | 18.02 | 18.68 | 18.65 | qfq | 3,056,148 | 56,346,058 | 1.25% |
| 2025-08-01 | 18.46 | 18.71 | 18.39 | 18.45 | 18.42 | qfq | 2,734,784 | 50,678,066 | -0.16% |
| 2025-07-31 | 18.99 | 19.26 | 18.36 | 18.48 | 18.45 | qfq | 5,119,522 | 95,699,710 | -2.84% |
| 2025-07-30 | 19.55 | 19.55 | 18.60 | 19.02 | 18.99 | qfq | 4,935,285 | 93,769,995 | -2.21% |
| 2025-07-29 | 18.78 | 19.89 | 18.62 | 19.45 | 19.42 | qfq | 6,520,509 | 125,849,163 | 3.57% |
| 2025-07-28 | 18.95 | 19.39 | 18.76 | 18.78 | 18.75 | qfq | 5,175,181 | 98,365,129 | -0.95% |
| 2025-07-25 | 18.65 | 19.33 | 18.51 | 18.96 | 18.93 | qfq | 7,166,471 | 135,867,814 | 1.66% |
| 2025-07-24 | 17.97 | 18.77 | 17.97 | 18.65 | 18.62 | qfq | 5,606,649 | 103,459,668 | 3.27% |
| 2025-07-23 | 17.78 | 18.47 | 17.56 | 18.06 | 18.03 | qfq | 5,167,712 | 93,485,465 | 0.50% |
| 2025-07-22 | 17.50 | 18.57 | 17.47 | 17.97 | 17.94 | qfq | 6,427,668 | 115,925,593 | 2.51% |
| 2025-07-21 | 17.40 | 17.56 | 17.30 | 17.53 | 17.50 | qfq | 2,040,285 | 35,696,790 | 0.57% |
| 2025-07-18 | 17.55 | 17.55 | 17.27 | 17.43 | 17.40 | qfq | 2,085,823 | 36,265,301 | 0.00% |
| 2025-07-17 | 17.27 | 17.58 | 17.27 | 17.43 | 17.40 | qfq | 2,150,928 | 37,450,788 | -0.17% |
| 2025-07-16 | 17.53 | 17.53 | 17.28 | 17.46 | 17.43 | qfq | 3,031,219 | 52,686,910 | 0.11% |
| 2025-07-15 | 17.45 | 17.87 | 17.30 | 17.44 | 17.41 | qfq | 5,557,552 | 97,596,778 | -0.57% |
| 2025-07-14 | 16.91 | 17.63 | 16.89 | 17.54 | 17.51 | qfq | 6,285,317 | 108,491,257 | 3.91% |
| 2025-07-11 | 16.52 | 17.13 | 16.52 | 16.88 | 16.86 | qfq | 3,827,409 | 64,304,511 | 1.44% |
| 2025-07-10 | 16.36 | 16.83 | 16.32 | 16.64 | 16.62 | qfq | 3,928,307 | 64,862,244 | -0.06% |
| 2025-07-09 | 16.75 | 16.87 | 16.62 | 16.65 | 16.63 | qfq | 1,479,947 | 24,762,713 | -0.89% |
| 2025-07-08 | 16.46 | 16.84 | 16.46 | 16.80 | 16.78 | qfq | 1,916,200 | 32,075,336 | 1.33% |
| 2025-07-07 | 16.49 | 16.60 | 16.30 | 16.58 | 16.56 | qfq | 1,226,265 | 20,223,150 | 0.91% |
| 2025-07-04 | 16.76 | 16.78 | 16.40 | 16.43 | 16.41 | qfq | 1,828,005 | 30,258,675 | -1.85% |
| 2025-07-03 | 16.73 | 16.85 | 16.59 | 16.74 | 16.72 | qfq | 1,385,447 | 23,170,460 | 0.06% |
| 2025-07-02 | 17.04 | 17.04 | 16.56 | 16.73 | 16.71 | qfq | 2,446,055 | 40,921,503 | -1.41% |
| 2025-07-01 | 17.00 | 17.07 | 16.85 | 16.97 | 16.95 | qfq | 2,179,290 | 36,856,177 | -0.99% |
| 2025-06-30 | 17.30 | 17.37 | 16.77 | 17.14 | 17.11 | qfq | 4,906,927 | 83,337,241 | 0.82% |
| 2025-06-27 | 15.97 | 17.28 | 15.97 | 17.00 | 16.98 | qfq | 7,084,946 | 119,509,294 | 6.38% |
| 2025-06-26 | 16.06 | 16.17 | 15.96 | 15.98 | 15.96 | qfq | 1,350,224 | 21,689,533 | -1.05% |
| 2025-06-25 | 16.10 | 16.15 | 15.93 | 16.15 | 16.13 | qfq | 1,562,681 | 25,057,550 | 0.75% |
| 2025-06-24 | 15.86 | 16.05 | 15.82 | 16.03 | 16.01 | qfq | 1,661,497 | 26,527,300 | 1.33% |
| 2025-06-23 | 15.66 | 15.88 | 15.54 | 15.82 | 15.80 | qfq | 1,248,942 | 19,601,873 | 1.02% |
| 2025-06-20 | 15.60 | 15.93 | 15.60 | 15.66 | 15.64 | qfq | 1,124,437 | 17,715,805 | 0.06% |
| 2025-06-19 | 15.86 | 15.89 | 15.63 | 15.65 | 15.63 | qfq | 1,493,262 | 23,490,098 | -1.14% |
| 2025-06-18 | 15.85 | 15.88 | 15.66 | 15.83 | 15.81 | qfq | 1,160,954 | 18,300,468 | 0.00% |
| 2025-06-17 | 16.07 | 16.21 | 15.69 | 15.83 | 15.81 | qfq | 1,951,926 | 31,086,741 | -1.55% |
| 2025-06-16 | 15.92 | 16.11 | 15.92 | 16.08 | 16.06 | qfq | 958,289 | 15,377,054 | 0.50% |
| 2025-06-13 | 16.38 | 16.55 | 15.91 | 16.00 | 15.98 | qfq | 2,712,232 | 43,678,112 | -2.97% |
| 2025-06-12 | 16.27 | 16.50 | 16.05 | 16.49 | 16.42 | qfq | 2,244,387 | 36,713,296 | 1.73% |
| 2025-06-11 | 16.25 | 16.44 | 16.15 | 16.21 | 16.15 | qfq | 1,806,955 | 29,457,615 | -0.67% |
| 2025-06-10 | 16.37 | 16.53 | 16.04 | 16.32 | 16.26 | qfq | 2,418,055 | 39,400,530 | 0.06% |
| 2025-06-09 | 16.05 | 16.38 | 16.05 | 16.31 | 16.25 | qfq | 2,039,117 | 33,190,971 | 1.62% |
| 2025-06-06 | 16.20 | 16.30 | 15.98 | 16.05 | 15.99 | qfq | 1,353,929 | 21,753,800 | -0.74% |
| 2025-06-05 | 16.21 | 16.27 | 16.03 | 16.17 | 16.11 | qfq | 1,344,583 | 21,697,858 | -0.68% |
| 2025-06-04 | 16.33 | 16.54 | 16.16 | 16.28 | 16.22 | qfq | 1,611,433 | 26,311,609 | 0.18% |
| 2025-06-03 | 16.19 | 16.35 | 16.03 | 16.25 | 16.19 | qfq | 1,807,275 | 29,315,090 | 1.37% |
| 2025-05-30 | 16.45 | 16.46 | 16.00 | 16.03 | 15.97 | qfq | 1,629,294 | 26,308,738 | -1.84% |
| 2025-05-29 | 15.90 | 16.35 | 15.84 | 16.33 | 16.27 | qfq | 2,063,703 | 33,496,038 | 2.70% |
| 2025-05-28 | 16.10 | 16.17 | 15.82 | 15.90 | 15.84 | qfq | 1,115,933 | 17,808,912 | -1.06% |
| 2025-05-27 | 16.15 | 16.15 | 15.88 | 16.07 | 16.01 | qfq | 1,081,081 | 17,294,418 | -0.31% |
| 2025-05-26 | 16.31 | 16.44 | 15.98 | 16.12 | 16.06 | qfq | 1,821,596 | 29,440,326 | -1.16% |
| 2025-05-23 | 16.40 | 16.85 | 16.31 | 16.31 | 16.25 | qfq | 2,711,042 | 45,015,871 | -0.79% |
| 2025-05-22 | 16.55 | 16.87 | 16.35 | 16.44 | 16.38 | qfq | 2,487,541 | 41,261,294 | -0.54% |
| 2025-05-21 | 16.66 | 16.66 | 16.33 | 16.53 | 16.46 | qfq | 1,869,101 | 30,860,509 | 0.30% |
| 2025-05-20 | 16.15 | 16.50 | 16.08 | 16.48 | 16.41 | qfq | 1,609,883 | 26,361,216 | 2.04% |
| 2025-05-19 | 16.24 | 16.27 | 16.02 | 16.15 | 16.09 | qfq | 1,515,770 | 24,379,304 | -0.55% |
| 2025-05-16 | 16.26 | 16.46 | 16.10 | 16.24 | 16.18 | qfq | 1,137,042 | 18,530,409 | -0.06% |
| 2025-05-15 | 16.50 | 16.50 | 16.24 | 16.25 | 16.19 | qfq | 1,270,132 | 20,767,635 | -1.57% |
| 2025-05-14 | 16.75 | 16.75 | 16.39 | 16.51 | 16.44 | qfq | 2,044,505 | 33,768,326 | -1.14% |
| 2025-05-13 | 16.40 | 16.86 | 16.15 | 16.70 | 16.63 | qfq | 3,741,051 | 61,921,740 | 2.45% |
| 2025-05-12 | 16.48 | 16.50 | 16.14 | 16.30 | 16.24 | qfq | 2,738,984 | 44,589,378 | 0.62% |
| 2025-05-09 | 16.53 | 16.53 | 16.16 | 16.20 | 16.14 | qfq | 1,458,099 | 23,699,643 | -2.06% |
| 2025-05-08 | 15.99 | 16.70 | 15.91 | 16.54 | 16.47 | qfq | 3,297,982 | 54,309,526 | 3.57% |
| 2025-05-07 | 16.15 | 16.23 | 15.81 | 15.97 | 15.91 | qfq | 1,732,464 | 27,779,495 | -0.56% |
| 2025-05-06 | 15.83 | 16.08 | 15.75 | 16.06 | 16.00 | qfq | 1,540,433 | 24,574,160 | 2.55% |
| 2025-04-30 | 15.58 | 15.69 | 15.47 | 15.66 | 15.60 | qfq | 1,227,154 | 19,144,339 | 0.84% |
| 2025-04-29 | 15.40 | 15.73 | 15.40 | 15.53 | 15.47 | qfq | 1,269,917 | 19,765,040 | -0.38% |
| 2025-04-28 | 15.88 | 15.95 | 15.45 | 15.59 | 15.53 | qfq | 1,351,127 | 21,091,121 | -1.33% |
| 2025-04-25 | 15.83 | 15.99 | 15.60 | 15.80 | 15.74 | qfq | 1,365,892 | 21,513,897 | 0.00% |
| 2025-04-24 | 16.50 | 16.50 | 15.70 | 15.80 | 15.74 | qfq | 2,687,067 | 43,005,563 | -3.78% |
| 2025-04-23 | 16.51 | 16.52 | 16.34 | 16.42 | 16.36 | qfq | 1,466,071 | 24,084,871 | -0.48% |
| 2025-04-22 | 16.36 | 16.63 | 16.34 | 16.50 | 16.43 | qfq | 1,975,816 | 32,533,552 | 0.43% |
| 2025-04-21 | 16.26 | 16.58 | 15.96 | 16.43 | 16.37 | qfq | 1,863,072 | 30,532,732 | 1.86% |
| 2025-04-18 | 16.39 | 16.63 | 16.05 | 16.13 | 16.07 | qfq | 1,879,825 | 30,499,307 | -2.71% |
| 2025-04-17 | 16.44 | 16.88 | 16.30 | 16.58 | 16.51 | qfq | 1,835,716 | 30,552,077 | 0.73% |
| 2025-04-16 | 16.91 | 17.06 | 16.26 | 16.46 | 16.40 | qfq | 2,582,385 | 42,868,286 | -2.78% |
| 2025-04-15 | 17.03 | 17.49 | 16.82 | 16.93 | 16.86 | qfq | 3,039,031 | 52,032,835 | -0.88% |
| 2025-04-14 | 16.54 | 17.51 | 16.54 | 17.08 | 17.01 | qfq | 3,732,665 | 64,057,179 | 4.53% |
| 2025-04-11 | 16.11 | 16.77 | 16.11 | 16.34 | 16.28 | qfq | 2,859,591 | 47,177,136 | -0.49% |
| 2025-04-10 | 16.26 | 16.99 | 16.08 | 16.42 | 16.36 | qfq | 4,176,957 | 68,983,769 | 3.21% |
| 2025-04-09 | 15.10 | 16.15 | 14.64 | 15.91 | 15.85 | qfq | 5,317,608 | 82,627,475 | 2.25% |
| 2025-04-08 | 14.90 | 15.73 | 14.66 | 15.56 | 15.50 | qfq | 5,405,499 | 82,153,274 | 7.83% |
| 2025-04-07 | 17.00 | 17.18 | 14.21 | 14.43 | 14.37 | qfq | 6,331,720 | 98,297,296 | -18.01% |
| 2025-04-03 | 16.94 | 17.68 | 16.84 | 17.60 | 17.53 | qfq | 4,343,902 | 75,792,440 | 2.74% |
| 2025-04-02 | 17.20 | 17.49 | 17.08 | 17.13 | 17.06 | qfq | 2,081,116 | 35,906,595 | -1.44% |
| 2025-04-01 | 16.99 | 17.58 | 16.99 | 17.38 | 17.31 | qfq | 3,068,281 | 53,373,722 | 1.34% |
| 2025-03-31 | 16.66 | 17.50 | 16.51 | 17.15 | 17.08 | qfq | 3,165,824 | 53,765,578 | 1.72% |
| 2025-03-28 | 17.40 | 17.40 | 16.86 | 16.86 | 16.79 | qfq | 2,747,035 | 46,921,318 | -3.05% |
| 2025-03-27 | 17.05 | 17.58 | 16.78 | 17.39 | 17.32 | qfq | 3,626,099 | 62,689,551 | 1.70% |
| 2025-03-26 | 16.77 | 17.18 | 16.66 | 17.10 | 17.03 | qfq | 3,139,238 | 53,504,721 | 2.64% |
| 2025-03-25 | 16.67 | 16.88 | 16.44 | 16.66 | 16.59 | qfq | 3,037,416 | 50,539,732 | -1.07% |
| 2025-03-24 | 17.75 | 17.79 | 16.27 | 16.84 | 16.77 | qfq | 5,757,152 | 97,242,285 | -5.13% |
| 2025-03-21 | 17.99 | 18.36 | 17.53 | 17.75 | 17.68 | qfq | 5,942,638 | 106,405,593 | -1.28% |
| 2025-03-20 | 17.62 | 18.49 | 17.60 | 17.98 | 17.91 | qfq | 6,048,623 | 109,439,618 | 2.04% |
| 2025-03-19 | 18.12 | 18.20 | 17.55 | 17.62 | 17.55 | qfq | 3,618,198 | 64,256,871 | -2.71% |
| 2025-03-18 | 17.96 | 18.11 | 17.72 | 18.11 | 18.04 | qfq | 4,007,598 | 72,110,000 | 1.51% |
| 2025-03-17 | 17.71 | 17.97 | 17.40 | 17.84 | 17.77 | qfq | 4,224,170 | 75,122,904 | 1.77% |
| 2025-03-14 | 17.48 | 17.57 | 17.23 | 17.53 | 17.46 | qfq | 4,035,145 | 70,291,008 | 0.57% |
| 2025-03-13 | 17.99 | 18.17 | 17.19 | 17.43 | 17.36 | qfq | 5,960,148 | 104,490,915 | -4.02% |
| 2025-03-12 | 17.35 | 18.50 | 17.33 | 18.16 | 18.09 | qfq | 9,059,611 | 163,764,133 | 4.67% |
| 2025-03-11 | 16.95 | 17.35 | 16.69 | 17.35 | 17.28 | qfq | 5,037,101 | 85,815,346 | 1.52% |
| 2025-03-10 | 16.99 | 17.31 | 16.95 | 17.09 | 17.02 | qfq | 3,304,358 | 56,488,457 | 1.24% |
| 2025-03-07 | 17.17 | 17.40 | 16.76 | 16.88 | 16.81 | qfq | 5,201,307 | 88,834,260 | -1.80% |
| 2025-03-06 | 16.98 | 17.35 | 16.83 | 17.19 | 17.12 | qfq | 5,233,419 | 89,621,176 | 1.24% |
| 2025-03-05 | 17.05 | 17.34 | 16.61 | 16.98 | 16.91 | qfq | 4,203,395 | 71,184,352 | -0.35% |
| 2025-03-04 | 16.86 | 17.30 | 16.79 | 17.04 | 16.97 | qfq | 3,567,771 | 60,848,857 | 0.59% |
| 2025-03-03 | 16.75 | 17.33 | 16.66 | 16.94 | 16.87 | qfq | 5,088,314 | 86,664,122 | 0.89% |
| 2025-02-28 | 17.77 | 17.77 | 16.70 | 16.79 | 16.72 | qfq | 7,249,834 | 124,113,862 | -6.20% |
| 2025-02-27 | 17.11 | 18.10 | 16.90 | 17.90 | 17.83 | qfq | 10,411,986 | 182,295,393 | 4.68% |
| 2025-02-26 | 16.90 | 17.52 | 16.85 | 17.10 | 17.03 | qfq | 8,923,723 | 152,733,485 | 1.18% |
| 2025-02-25 | 15.63 | 17.63 | 15.53 | 16.90 | 16.83 | qfq | 14,449,339 | 241,352,624 | 8.06% |
| 2025-02-24 | 15.58 | 15.78 | 15.50 | 15.64 | 15.58 | qfq | 3,178,913 | 49,652,752 | -0.64% |
| 2025-02-21 | 15.88 | 15.98 | 15.55 | 15.74 | 15.68 | qfq | 5,883,650 | 92,832,219 | 0.13% |
| 2025-02-20 | 15.80 | 15.92 | 15.60 | 15.72 | 15.66 | qfq | 3,329,328 | 52,448,936 | -1.01% |
| 2025-02-19 | 15.52 | 15.89 | 15.49 | 15.88 | 15.82 | qfq | 2,934,217 | 46,086,534 | 2.06% |
| 2025-02-18 | 15.75 | 15.99 | 15.44 | 15.56 | 15.50 | qfq | 4,087,696 | 64,391,574 | -2.20% |
| 2025-02-17 | 16.00 | 16.07 | 15.66 | 15.91 | 15.85 | qfq | 4,570,740 | 72,492,769 | 1.14% |
| 2025-02-14 | 15.25 | 15.77 | 15.25 | 15.73 | 15.67 | qfq | 5,273,751 | 82,284,676 | 3.22% |
| 2025-02-13 | 15.58 | 15.58 | 15.21 | 15.24 | 15.18 | qfq | 3,742,033 | 57,611,394 | -2.18% |
| 2025-02-12 | 15.76 | 15.76 | 15.37 | 15.58 | 15.52 | qfq | 3,752,552 | 58,220,059 | -0.70% |
| 2025-02-11 | 15.98 | 15.98 | 15.67 | 15.69 | 15.63 | qfq | 4,214,495 | 66,459,583 | -2.43% |
| 2025-02-10 | 15.56 | 16.14 | 15.46 | 16.08 | 16.02 | qfq | 7,602,711 | 119,959,521 | 3.68% |
| 2025-02-07 | 15.15 | 15.65 | 15.08 | 15.51 | 15.45 | qfq | 6,967,432 | 107,524,354 | 2.44% |
| 2025-02-06 | 14.79 | 15.21 | 14.66 | 15.14 | 15.08 | qfq | 5,401,219 | 81,202,442 | 1.75% |
| 2025-02-05 | 14.88 | 15.07 | 14.75 | 14.88 | 14.82 | qfq | 3,887,620 | 57,879,911 | 0.61% |
| 2025-01-27 | 15.30 | 15.34 | 14.79 | 14.79 | 14.73 | qfq | 3,399,718 | 51,042,445 | -2.57% |
| 2025-01-24 | 15.41 | 15.53 | 15.01 | 15.18 | 15.12 | qfq | 4,827,878 | 73,323,256 | -1.36% |
| 2025-01-23 | 15.59 | 16.10 | 15.39 | 15.39 | 15.33 | qfq | 7,591,969 | 119,112,929 | 0.52% |
| 2025-01-22 | 15.69 | 15.85 | 15.23 | 15.31 | 15.25 | qfq | 4,943,217 | 76,713,499 | -3.16% |
| 2025-01-21 | 15.80 | 15.97 | 15.68 | 15.81 | 15.75 | qfq | 5,369,919 | 84,912,494 | -0.38% |
| 2025-01-20 | 15.75 | 16.38 | 15.46 | 15.87 | 15.81 | qfq | 7,447,341 | 117,643,800 | 1.54% |
| 2025-01-17 | 15.68 | 16.30 | 15.61 | 15.63 | 15.57 | qfq | 7,512,600 | 119,461,104 | -1.08% |
| 2025-01-16 | 16.11 | 16.53 | 15.71 | 15.80 | 15.74 | qfq | 11,361,322 | 182,877,773 | -3.36% |
| 2025-01-15 | 17.88 | 17.88 | 16.33 | 16.35 | 16.29 | qfq | 19,353,218 | 326,783,720 | -13.08% |
| 2025-01-14 | 17.59 | 19.88 | 16.86 | 18.81 | 18.74 | qfq | 23,821,563 | 444,012,250 | 8.04% |
| 2025-01-13 | 19.80 | 19.80 | 17.21 | 17.41 | 17.34 | qfq | 21,455,541 | 393,034,023 | -15.89% |